4.4 MiB
4.4 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 3199,2000-02-04,22.375,22.8125,22.25,22.375,1382200.0,0.00561797752808979,-3.5,-0.0,50.609756097560975,51.33305217017091,0.0798264374002855,-0.09617655424362681,-0.901108288241673,-2.199395518372434,9.403685113126913,0.5625,0.2589787605657321,0.11562500000000142,-1.7148889305670387,1.9461389305670416,-0.7996319652835204,1.0308819652835233,-1.5916000000000032,80.0,18.89676667231565,0.9152569652835206,2,0.25,0.0625,-0.25,-1.21875,-1.4375,4,-0.07821229050279332,-1.1428571428571428,22.25,-1.4,22.125,-1.6153846153846154,21.625,-0.07821229050279332 3200,2000-02-07,22.6875,23.0,22.5625,23.0,750600.0,0.013966480446927276,1.8,-100.0,50.30674846625767,50.43146281846855,-0.43520772181641476,-0.39963133087017155,-1.213608288241673,-2.511895518372434,9.13509018393556,0.625,0.1814971737220077,0.4093750000000007,-1.4310853793330445,2.249835379333046,-0.5108551896665219,1.3296051896665233,-1.8272680000000037,85.29411764705883,24.93868790858,0.9202301896665224,2,-0.625,-0.25,-0.5625,-1.53125,-1.0,0,-0.07988980716253447,-3.5,22.375,-1.1428571428571428,22.25,-1.4,22.125,-0.07988980716253447 3201,2000-02-08,23.0,23.0,22.3125,22.3125,1815700.0,0.01377410468319562,1.0,-2.2,50.0,49.970758211422485,-1.0107682157945135,-0.7817464050618668,-1.526108288241673,-2.824395518372434,8.910029057452002,0.6875,0.2818636434300572,0.7406250000000014,-1.059993954254633,2.541243954254636,-0.15968447712731404,1.6409344771273169,-2.0644726400000053,100.0,41.55130243336403,0.9003094771273169,2,-1.1875,-0.5625,-0.875,-1.84375,-0.1875,1,-0.11413043478260865,1.8,22.6875,-3.5,22.375,-1.1428571428571428,22.25,-0.11413043478260865 3202,2000-02-09,22.5625,23.375,22.3125,23.25,1231200.0,-0.01902173913043481,1.2666666666666666,-1.0,47.61904761904761,49.49852362703837,-0.6625369850063798,-0.33690773173007216,-1.088608288241673,-2.386895518372434,8.579298559022098,1.0625,0.11097498518790161,0.2875000000000014,-1.5181927523223493,2.093192752322352,-0.6153463761611739,1.1903463761611768,-1.5531831872000055,45.83333333333333,-10.973282733780714,0.9028463761611761,2,-0.5625,-0.125,-0.4375,-1.40625,0.4375,2,-0.02216066481994461,1.0,23.0,1.8,22.6875,-3.5,22.375,-0.02216066481994461 3203,2000-02-10,21.875,22.4375,21.3125,22.4375,1202300.0,-0.030470914127423865,3.0,0.8181818181818182,50.0,49.66519029370504,0.10454252350202609,0.4681189820028919,-0.401108288241673,-1.6993955183724339,8.46277049396291,1.25,-0.15857512216981817,-0.4593750000000014,-2.117327823752678,1.1985778237526752,-1.288351411876338,0.3696014118763351,-0.7933695234560041,27.27272727272727,-30.425474229103013,0.828976411876338,2,0.125,0.5625,0.25,-0.71875,1.0,3,0.011428571428571344,1.2666666666666666,22.5625,1.0,23.0,1.8,22.6875,0.011428571428571344 3204,2000-02-11,21.8125,21.9375,21.375,21.75,744400.0,-0.0028571428571428914,2.6,-0.1111111111111111,38.63636363636364,49.600821111688795,0.16477438295188662,0.6267439508627817,-0.338608288241673,-1.6368955183724339,8.339945107471108,0.5625,-0.29072519102575,-0.5625,-2.119529898641371,0.9945298986413711,-1.3410149493206838,0.21601494932068377,-0.6600021329868824,24.242424242424242,-28.9650332669424,0.7785149493206853,2,0.3125,0.625,0.3125,-0.65625,0.5625,4,-0.03151862464183386,3.0,21.875,1.2666666666666666,22.5625,1.0,23.0,-0.03151862464183386 3205,2000-02-14,20.0,21.0625,19.3125,20.875,3168100.0,-0.08309455587392545,1.8,-14.0,29.48717948717949,47.59664633523679,2.100147715321576,2.3842800518544323,1.473891711758327,0.17560448162756614,8.622496089937007,2.5,-0.3450597117876413,-2.2624999999999993,-4.148040547931743,-0.376959452068256,-3.205270273965869,-1.3197297260341294,4.625,16.923076923076923,-30.84347325288098,0.9427702739658709,2,1.34375,1.96875,2.125,1.15625,2.8125,0,0.046875,2.6,21.8125,3.0,21.875,1.2666666666666666,22.5625,0.046875 3206,2000-02-15,18.8125,19.5,18.3125,19.0,2000600.0,-0.059374999999999956,1.0,0.21428571428571427,29.87012987012986,44.669303407893864,3.1812855102486886,3.4483089269282416,2.661391711758327,1.3631044816275661,9.084913705504267,1.6875,-0.4184114754928707,-3.2593749999999986,-5.684325826956677,-0.8344241730433204,-4.4718504134783394,-2.0468995865216577,5.706250000000001,9.876543209876543,-35.36100412447293,1.2124754134783395,2,2.03125,2.65625,3.3125,2.34375,4.1875,1,0.15282392026578062,1.8,20.0,2.6,21.8125,3.0,21.875,0.15282392026578062 3207,2000-02-16,19.5,20.0625,18.6875,18.6875,1976900.0,0.03654485049833878,-2.3846153846153846,-4.333333333333333,39.31034482758621,42.871063333791724,2.3269775916548525,2.6194540915240694,1.973891711758327,0.6756044816275661,9.417486377474269,1.375,-0.23023065610298943,-2.3968750000000014,-5.035553334936477,0.2418033349364741,-3.716214167468241,-1.0775358325317619,4.770500000000002,28.78787878787879,-17.96445601642621,1.3193391674682382,2,1.34375,1.96875,2.625,1.65625,3.75,2,0.16987179487179493,1.0,18.8125,1.8,20.0,2.6,21.8125,0.16987179487179493 3208,2000-02-17,18.5,19.75,17.8125,19.4375,2532500.0,-0.05128205128205132,1.48,-1.1538461538461537,32.02614379084967,40.806217521934904,3.060996229379441,3.4362981065751583,2.973891711758327,1.6756044816275661,9.910577759318945,1.9375,-0.27168227678085444,-3.1687499999999993,-6.149803107809202,-0.18769689219079666,-4.659276553904601,-1.678223446095398,5.53218,16.666666666666664,-31.376180308185546,1.490526553904602,2,2.09375,2.71875,3.625,2.65625,4.125,3,0.2432432432432432,-2.3846153846153846,19.5,1.0,18.8125,1.8,20.0,0.2432432432432432 3209,2000-02-18,18.625,18.6875,17.6875,18.25,2711000.0,0.006756756756756799,3.0,-0.4,38.059701492537314,39.44543452485486,2.6240671015140045,3.2204461319277264,2.848891711758327,1.5506044816275661,10.450192384706646,1.0,-0.4891793404034388,-2.8812500000000014,-6.154923897851411,0.3924238978514083,-4.518086948925706,-1.2444130510742966,5.0339992,27.77777777777778,-25.253998517492327,1.636836948925705,2,1.90625,2.53125,3.5,2.53125,3.125,4,0.22818791946308714,1.48,18.5,-2.3846153846153846,19.5,1.0,18.8125,0.22818791946308714 3210,2000-02-22,18.1875,19.1875,18.0,19.0,1019100.0,-0.023489932885906062,1.0,-2.1666666666666665,28.0,37.00099008041042,2.6330020114885713,3.399043774214828,3.286391711758327,1.9881044816275661,10.87556045572935,1.1875,-0.7366045787400743,-3.0437499999999993,-6.466559518509602,0.37905951850960307,-4.7551547592548005,-1.3323452407451981,4.9937792640000005,21.052631578947366,-32.87115870605989,1.7114047592548018,2,2.34375,2.96875,3.9375,2.96875,2.3125,1,0.23024054982817876,3.0,18.625,1.48,18.5,-2.3846153846153846,19.5,0.23024054982817876 3211,2000-02-23,18.125,18.1875,17.8125,18.125,1283600.0,-0.0034364261168384758,5.0,-0.0,22.88135593220339,34.252357670761064,2.1582208259272733,3.1608969768602364,3.348891711758327,2.050604481627566,11.357052736126354,0.375,-0.9495366843326387,-2.8125,-6.243205006570108,0.6182050065701077,-4.527852503285054,-1.0971474967149462,4.61677692288,18.421052631578945,-30.180987403341597,1.7153525032850534,2,1.9375,3.03125,4.0,3.03125,1.875,2,0.2586206896551724,1.0,18.1875,3.0,18.625,1.48,18.5,0.2586206896551724 3212,2000-02-24,18.875,19.0625,18.1875,18.375,1908700.0,0.04137931034482767,1.0,100.0,28.90625,31.908607670761064,0.9276983665776051,2.224690288057573,2.598891711758327,1.3006044816275661,11.616969468510078,0.9375,-1.1902280960060772,-1.8718749999999993,-5.316807156921151,1.573057156921152,-3.594341078460573,-0.14940892153942542,3.462434769049601,57.57575757575758,11.717629510580025,1.7224660784605748,2,0.9375,2.28125,3.25,2.28125,1.75,3,0.2185430463576159,5.0,18.125,1.0,18.1875,3.0,18.625,0.2185430463576159 3213,2000-02-25,19.625,19.75,19.125,19.25,1525400.0,0.039735099337748325,1.0,0.75,34.05797101449275,31.39989737944207,-0.19559748920827857,1.403919758111492,1.848891711758327,0.5506044816275661,11.710409279306933,0.875,-1.4619325361780078,-1.03125,-4.4949955008612825,2.4324955008612825,-2.7631227504306395,0.7006227504306395,2.3404399875256345,93.93939393939394,50.235393807877145,1.7318727504306406,2,-0.25,1.53125,2.5,1.53125,-1.5,4,0.1847133757961783,1.0,18.875,5.0,18.125,1.0,18.1875,0.1847133757961783 3214,2000-02-28,19.25,19.375,18.75,19.1875,1122300.0,-0.019108280254777066,3.0,0.16666666666666666,30.2158273381295,31.480858251769856,-0.24844013143410493,1.6519520716666882,2.223891711758327,0.9256044816275661,11.88680259394821,0.875,-1.7095394035239053,-1.2718750000000014,-4.734854731159423,2.1911047311594203,-3.0033648655797123,0.45961486557970943,2.3732047885235836,74.19354838709677,34.27360550387748,1.7314898655797104,2,-0.375,1.90625,2.875,1.90625,-2.1875,0,0.17532467532467533,1.0,19.625,1.0,18.875,5.0,18.125,0.17532467532467533 3215,2000-02-29,19.9375,20.0,19.25,19.3125,939800.0,0.03571428571428581,1.0,10.0,33.103448275862064,31.84011585240677,-1.0568803552545702,0.9594994710377733,1.536391711758327,0.23810448162756614,11.910210145159205,0.75,-1.947342288651555,-0.5500000000000007,-4.0223058469462,2.922305846946198,-2.2861529234731,1.1861529234730988,1.3708484054416985,97.14285714285714,62.14488113650845,1.7361529234730997,2,-1.0625,1.21875,2.1875,1.21875,-2.1875,1,0.09090909090909083,3.0,19.25,1.0,19.625,1.0,18.875,0.09090909090909083 3216,2000-03-01,21.25,21.4375,20.0,20.0625,1908000.0,0.0658307210031348,-1.1904761904761905,1.9,43.39622641509434,32.29410269546322,-2.22080069222773,-0.4032077283658282,0.223891711758327,-1.0743955183724339,11.859901644774236,1.5,-2.0538856405668113,0.78125,-2.669174268344239,4.231674268344239,-0.9439621341721178,2.506462134172118,-3.5625,94.23076923076923,58.09992940080183,1.725212134172119,3,-1.6875,-0.09375,0.875,-0.09375,-3.25,2,-0.03529411764705881,1.0,19.9375,3.0,19.25,1.0,19.625,-0.03529411764705881 3217,2000-03-02,20.8125,21.625,20.5,21.25,1789700.0,-0.020588235294117685,-1.1176470588235294,-0.3684210526315789,44.516129032258064,33.68187883339749,-1.7629348941649425,-0.07281167403564126,0.661391711758327,-0.6368955183724339,12.130534506657451,1.125,-1.910534485892665,0.4093750000000007,-2.9573240998524497,3.776074099852451,-1.2739745499262227,2.092724549926224,-3.0500000000000007,71.73913043478261,33.063143541338874,1.6833495499262243,3,-1.15625,-0.21875,1.3125,0.34375,-2.9375,3,-0.03903903903903905,-1.1904761904761905,21.25,1.0,19.9375,3.0,19.25,-0.03903903903903905 3218,2000-03-03,20.5,21.1875,20.3125,21.0,1333100.0,-0.01501501501501501,1.0,1.1428571428571428,43.39622641509434,34.27482604701494,-1.2705074945596522,0.10736519074726658,0.973891711758327,-0.32439551837243386,12.649387146631941,0.875,-1.6843526562991329,0.1843749999999993,-3.0692856408458447,3.4380356408458432,-1.4424553204229227,1.8112053204229213,-2.583000000000002,60.86956521739131,19.526455684192584,1.626830320422922,3,-0.78125,0.03125,1.625,0.65625,-2.625,4,0.0060975609756097615,-1.1176470588235294,20.8125,-1.1904761904761905,21.25,1.0,19.9375,0.0060975609756097615 3219,2000-03-06,20.625,21.375,20.375,20.5,1520200.0,0.0060975609756097615,-4.333333333333333,-0.25,53.78787878787878,37.1401459123348,-1.2091250781043392,-0.16386400644457666,0.848891711758327,-0.44939551837243386,13.239652256663941,1.0,-1.61720184345074,0.3968750000000014,-2.7146155359430324,3.5083655359430352,-1.1588702679715155,1.9526202679715183,-2.55968,57.89473684210527,12.906528927287276,1.5557452679715171,3,-0.90625,-0.09375,1.5,0.53125,-3.4375,0,-0.12121212121212122,1.0,20.5,-1.1176470588235294,20.8125,-1.1904761904761905,21.25,-0.12121212121212122 3220,2000-03-07,20.875,21.125,20.25,20.625,895400.0,0.0121212121212122,1.3333333333333333,2.0,64.1025641025641,41.720280153485994,-1.1597754178846458,-0.5866943571676444,0.598891711758327,-0.6993955183724339,13.9553522502443,0.875,-1.3645123996069088,0.7375000000000007,-2.1713680200199263,3.6463680200199278,-0.716934010009961,2.1919340100099625,-2.6672927999999985,53.84615384615385,4.234113093481348,1.4544340100099633,3,-0.96875,-0.34375,1.25,0.28125,-4.875,1,-0.1826347305389222,-4.333333333333333,20.625,1.0,20.5,-1.1176470588235294,20.8125,-0.1826347305389222 3221,2000-03-08,20.375,20.6875,19.4375,20.6875,1688500.0,-0.0239520958083832,7.0,-1.25,56.140350877192986,44.74629136206299,-0.343132808230191,-0.3092937132351139,1.098891711758327,-0.19939551837243386,14.48598735711712,1.4375,-1.2051283602248404,0.3687499999999986,-2.215011283172455,2.952511283172452,-0.9231306415862299,1.660630641586227,-2.0306010879999974,42.857142857142854,-9.001163836119098,1.291880641586227,3,-0.1875,0.15625,1.75,0.78125,-4.625,2,-0.1288343558282209,1.3333333333333333,20.875,-4.333333333333333,20.625,1.0,20.5,-0.1288343558282209 3222,2000-03-09,22.0625,22.375,20.5625,20.625,1528100.0,0.08282208588957052,-1.32,-4.6,72.8,49.05096124934157,-1.7108509148240998,-2.1462104096084005,-0.588608288241673,-1.8868955183724339,15.551487804574851,2.0,-0.861104367246039,2.0812500000000007,-0.4062516530012843,4.568751653001286,0.83749917349936,3.3250008265006414,-3.586877044479998,89.36170212765957,31.68655018122673,1.2437508265006423,3,-1.5,-1.53125,0.0625,-0.90625,-8.5625,3,-0.1841359773371105,7.0,20.375,1.3333333333333333,20.875,-4.333333333333333,20.625,-0.1841359773371105 3223,2000-03-10,22.125,23.0,21.75,22.625,1373900.0,0.0028328611898016387,1.0,-0.34782608695652173,72.58064516129032,53.75816322969277,-1.5437770158389412,-2.3073181232138076,-0.651108288241673,-1.9493955183724339,16.13540132577189,1.25,-0.44352245470621554,2.1312500000000014,-0.39847460535673207,4.660974605356735,0.8663876973216347,3.396112302678368,-3.4154144218111995,75.43859649122807,13.404061162842225,1.2648623026783667,3,-1.0,-1.59375,0.0,-0.96875,-7.375,4,-0.192090395480226,-1.32,22.0625,7.0,20.375,1.3333333333333333,20.875,-0.192090395480226 3224,2000-03-13,21.125,21.75,20.875,21.375,605000.0,-0.04519774011299438,-1.3333333333333333,0.5,67.66917293233084,57.59879930263376,-0.27919884905769266,-1.4350400080570829,0.348891711758327,-0.9493955183724339,16.527425283444856,1.25,-0.11462660523372392,1.1656249999999986,-1.2772334825546885,3.6084834825546857,-0.05580424127734318,2.3870542412773403,-2.072181268066302,47.368421052631575,-19.030064412079,1.2214292412773433,3,0.09375,-0.59375,1.0,0.03125,-5.375,0,-0.15384615384615385,1.0,22.125,-1.32,22.0625,7.0,20.375,-0.15384615384615385 3225,2000-03-14,20.9375,22.6875,20.75,22.375,1669800.0,-0.00887573964497046,-1.1379310344827587,5.75,66.66666666666666,60.184403775030674,0.07271536641547272,-1.237132089818175,0.536391711758327,-0.7618955183724339,15.948345800709973,1.9375,0.13636405583997657,0.9312499999999986,-1.5505588161661272,3.4130588161661244,-0.3096544080830661,2.1721544080830633,-1.568906766620998,42.10526315789473,-29.1078201373577,1.2409044080830636,3,0.28125,-0.40625,1.1875,0.21875,-4.375,1,-0.17910447761194026,-1.3333333333333333,21.125,1.0,22.125,-1.32,22.0625,-0.17910447761194026 3226,2000-03-15,21.6875,22.5,20.9375,20.9375,1779300.0,0.035820895522387985,-3.1666666666666665,-0.5217391304347826,66.66666666666666,62.645574623298295,-0.6802326147631845,-1.855851150410281,-0.213608288241673,-1.5118955183724339,14.866371270256401,1.5625,0.4984553500575757,1.5375000000000014,-0.9858775402278255,4.060877540227828,0.27581122988608797,2.799188770113915,-2.0283942252913185,46.15384615384615,-25.67783668192049,1.261688770113913,3,-0.46875,-1.15625,0.4375,-0.53125,-5.5,2,-0.26224783861671475,-1.1379310344827587,20.9375,-1.3333333333333333,21.125,1.0,22.125,-0.26224783861671475 3227,2000-03-16,22.8125,23.0,21.625,22.0,2335800.0,0.05187319884726227,1.3157894736842106,1.0833333333333333,68.08510638297872,65.38878350861879,-1.6670007128743336,-2.8669529762771973,-1.3400141804651398,-2.636895518372434,14.268847040661273,1.375,0.8392490947482578,2.4968749999999993,-0.26996191481045173,5.26371191481045,1.1134565425947756,3.880293457405223,-2.8861226872680135,91.66666666666666,21.696578309662968,1.3834184574052253,3,-1.59375,-2.28125,-0.6875,-1.65625,-7.3125,3,-0.30958904109589036,-3.1666666666666665,21.6875,-1.1379310344827587,20.9375,-1.3333333333333333,21.125,-0.30958904109589036 3228,2000-03-17,23.0,23.5625,21.75,21.75,2769900.0,0.008219178082191858,-1.9,1.5384615384615385,71.73913043478261,67.38336702494142,-1.6344634625846233,-2.845952064358414,-1.5146810723468533,-2.824395518372434,13.338424657938045,1.8125,0.9956423798257177,2.4593750000000014,-0.41556064001186854,5.334310640011871,1.0219071799940664,3.8968428200059364,-2.827732872286571,80.0,10.127756754477673,1.437467820005934,3,-1.5,-2.375,-0.78125,-1.84375,-6.0625,4,-0.4130434782608695,1.3157894736842106,22.8125,-3.1666666666666665,21.6875,-1.1379310344827587,20.9375,-0.4130434782608695 3229,2000-03-20,22.875,23.0,22.3125,23.0,883400.0,-0.005434782608695676,10.0,-0.1,68.21705426356588,67.84053259838606,-1.2926754006643968,-2.515182090209315,-1.355872313504694,-2.699395518372434,12.30077283148657,0.6875,1.178508649786636,2.1218749999999993,-0.7849780076174575,5.028728007617456,0.6684484961912709,3.5753015038087277,-2.363709585057915,75.55555555555556,8.755592471863977,1.4534265038087288,3,-1.375,-2.25,-0.65625,-1.71875,-6.125,0,-0.35519125683060104,-1.9,23.0,1.3157894736842106,22.8125,-3.1666666666666665,21.6875,-0.35519125683060104 3230,2000-03-21,22.375,22.8125,21.125,22.75,1172700.0,-0.021857923497267784,5.75,3.0,57.758620689655174,68.02034035532631,-0.6230440073363681,-1.7764598650370402,-0.8715036764898692,-2.199395518372434,11.283382664367341,1.75,1.4042433426320926,1.4125000000000014,-1.3138938974789482,4.138893897478951,0.04930305126052659,2.7756969487394763,-1.5585886265521225,54.761904761904766,-8.214300430528276,1.3631969487394744,3,-0.3125,-1.75,-0.09375,-1.21875,-5.4375,1,-0.2960893854748603,10.0,22.875,-1.9,23.0,1.3157894736842106,22.8125,-0.2960893854748603 3231,2000-03-22,22.8125,23.125,21.875,21.875,1452800.0,0.019553072625698276,-1.6666666666666667,-2.5,63.793103448275865,67.0195740718014,-0.7581511155666796,-1.9444723549055247,-1.3541263272617812,-2.636895518372434,10.183476200176344,1.25,1.5274883282131668,1.6156250000000014,-0.8798561133010061,4.111106113301009,0.36788444334949943,2.8633655566505034,-1.7214797638969088,69.23076923076923,7.058856586687938,1.2477405566505035,3,-0.65625,-2.1875,-1.15625,-1.65625,-6.0,2,-0.273972602739726,5.75,22.375,10.0,22.875,-1.9,23.0,-0.273972602739726 3232,2000-03-23,23.0,23.6875,22.375,22.375,1367800.0,0.008219178082191858,-3.2,0.6666666666666666,67.54385964912281,66.45993123711614,-0.8925419863798432,-1.9047500561238735,-1.549232881726624,-2.824395518372434,9.852186495256314,1.3125,1.560199070007748,1.5968750000000007,-0.7690964122711073,3.9628464122711087,0.41388929386444673,2.7798607061355547,-1.875,73.17073170731707,10.386536167307668,1.1829857061355535,3,-0.78125,-2.3125,-1.84375,-1.84375,-5.3125,3,-0.2961956521739131,-1.6666666666666667,22.8125,5.75,22.375,10.0,22.875,-0.2961956521739131 3233,2000-03-24,23.25,23.6875,23.0,23.0,1160300.0,0.010869565217391353,-4.5,0.4,68.10344827586206,66.50818405306404,-1.0797230554461592,-1.9702661755300106,-1.7537194933071376,-3.074395518372434,10.020224995689697,0.6875,1.725659362748786,1.6656249999999986,-0.6821325387007597,4.013382538700757,0.49174623064961764,2.8395037693503795,-1.817499999999999,82.92682926829268,18.717627586067138,1.1738787693503794,3,-1.03125,-2.5625,-2.09375,-2.09375,-5.3125,4,-0.33333333333333337,-3.2,23.0,-1.6666666666666667,22.8125,5.75,22.375,-0.33333333333333337 3234,2000-03-27,22.625,23.25,22.3125,22.8125,427200.0,-0.026881720430107503,-1.3076923076923077,-0.75,61.47540983606558,65.93137773855281,-0.24537581722895752,-1.1377905216260977,-1.0996046223618912,-2.449395518372434,9.775101586883386,0.9375,1.5921751710347891,0.8718749999999993,-1.2430294242433604,2.986779424243359,-0.18557721212168232,1.929327212121681,-0.9219000000000008,58.536585365853654,-6.694992140168836,1.0574522121216805,3,-0.3125,-1.9375,-1.71875,-1.46875,-5.375,0,-0.25138121546961323,-4.5,23.25,-3.2,23.0,-1.6666666666666667,22.8125,-0.25138121546961323 3235,2000-03-28,21.75,22.5,21.75,21.9375,2117600.0,-0.03867403314917128,-7.0,1.0,58.59375000000001,65.03438699781208,0.8459593756781985,-0.12652742240534565,-0.24535444367024084,-1.5743955183724339,9.828936419705805,0.875,1.4316610266328382,-0.09375,-2.0287547599560476,1.8412547599560476,-1.0612523799780256,0.8737523799780256,1.9375,0.0,-65.25023054995054,0.9675023799780244,3,0.65625,-1.0,-0.90625,-0.59375,-4.375,1,-0.22988505747126442,-1.3076923076923077,22.625,-4.5,23.25,-3.2,23.0,-0.22988505747126442 3236,2000-03-29,20.5,21.625,20.3125,21.5,899500.0,-0.05747126436781613,1.1,5.333333333333333,39.6694214876033,61.877088676103696,2.1342357572809654,1.1219252073398494,0.9568535890321783,-0.32439551837243386,10.225921690522709,1.4375,1.3475092904284907,-1.3062499999999986,-3.317280437624593,0.7047804376245956,-2.311765218812294,-0.30073478118770325,3.1487499999999997,5.555555555555555,-54.30480038524191,1.0055152188122969,3,1.5,0.25,0.34375,0.65625,-2.3125,2,-0.1737804878048781,-7.0,21.75,-1.3076923076923077,22.625,-4.5,23.25,-0.1737804878048781 3237,2000-03-30,20.0,20.8125,19.75,20.0,995000.0,-0.024390243902439046,-3.25,-0.0,36.71875,57.985935294461186,2.4510851873943373,1.6421264012058039,1.390176990802523,0.17560448162756614,10.649745311676462,1.0625,1.2739121830049775,-1.765625,-3.890770118883818,0.3595201188838182,-2.828197559441911,-0.7030524405580891,3.5153,6.349206349206349,-49.411517624746,1.0625725594419095,3,1.71875,0.9375,0.609375,1.15625,-1.25,3,-0.15937500000000004,1.1,20.5,-7.0,21.75,-1.3076923076923077,22.625,-0.15937500000000004 3238,2000-03-31,20.625,20.875,19.0,20.25,1437200.0,0.03125,3.2857142857142856,100.0,46.721311475409834,55.597519429110505,1.6246073933647978,1.0824700465275328,0.7023733500939109,-0.44939551837243386,11.381244432482356,1.875,1.1578226665856235,-1.1468750000000014,-3.257030191972966,0.963280191972963,-2.2019525959864836,-0.09179740401351921,2.664382,38.23529411764706,-17.819189948124205,1.0550775959864822,3,0.71875,0.59375,-0.140625,0.53125,-2.5625,4,-0.14242424242424245,-3.25,20.0,1.1,20.5,-7.0,21.75,-0.14242424242424245 3239,2000-04-03,18.125,20.3125,17.75,20.3125,1605500.0,-0.12121212121212122,1.3428571428571427,-5.833333333333333,35.84905660377359,53.16312341956811,3.777172163767972,3.568533764836996,3.147507147245804,2.050604481627566,12.255109564657664,2.875,0.8592745837224243,-3.5218750000000014,-6.150561321400051,-0.8931886785999517,-4.8362181607000245,-2.2075318392999783,4.821231439999998,7.894736842105263,-47.86191141704798,1.3143431607000242,4,2.59375,2.59375,2.140625,3.03125,-0.75,0,-0.010344827586206917,3.2857142857142856,20.625,-3.25,20.0,1.1,20.5,-0.010344827586206917 3240,2000-04-04,17.0625,19.125,14.875,19.0,4058700.0,-0.05862068965517242,2.8857142857142857,0.8857142857142857,27.4390243902439,49.12378130200901,4.477725979493282,4.564806026780367,4.083232147328246,3.113104481627566,13.67590687977082,4.25,0.4560537191356957,-4.393750000000001,-7.718819251356386,-1.0686807486436152,-6.056284625678195,-2.731215374321806,5.364108295999998,32.407407407407405,-23.549220094923697,1.6625346256781928,4,2.21875,2.21875,2.953125,4.09375,0.1875,1,0.01098901098901095,1.3428571428571427,18.125,3.2857142857142856,20.625,-3.25,20.0,0.01098901098901095 3241,2000-04-05,17.75,18.125,16.25,16.25,1806800.0,0.04029304029304037,-1.5,-0.7741935483870968,24.20382165605095,44.308221525001024,3.34874750165271,3.8689261770958225,3.2642577812641136,2.425604481627566,15.338008229033742,1.875,0.09531660580910284,-3.5749999999999993,-7.2667849769169095,0.11678497691691092,-5.420892488458456,-1.7291075115415424,3.7704153004799963,47.91666666666667,-3.377354463604931,1.8458924884584553,4,1.53125,1.53125,2.265625,3.40625,-0.75,2,-0.021126760563380254,2.8857142857142857,17.0625,1.3428571428571427,18.125,3.2857142857142856,20.625,-0.021126760563380254 3242,2000-04-06,18.0,18.9375,17.8125,18.0,1168800.0,0.014084507042253502,-5.0,0.0,24.68354430379746,39.48378775032718,2.586956528217467,3.4772491459057875,2.9252899918655118,2.175604481627566,16.183662332656386,1.1875,-0.13845412461465045,-3.1218749999999993,-7.080226223412929,0.8364762234129302,-5.101050611706466,-1.1426993882935328,2.7229654644223977,52.083333333333336,4.237822254452233,1.9791756117064656,4,1.0625,1.28125,2.359375,3.15625,-1.25,3,0.01041666666666674,-1.5,17.75,2.8857142857142857,17.0625,1.3428571428571427,18.125,0.01041666666666674 3243,2000-04-07,17.875,18.75,17.875,17.9375,1021100.0,-0.00694444444444442,-27.0,-100.0,24.68354430379746,35.395802691186276,2.089013772729185,3.444105561136041,2.9983327698304336,2.300604481627566,16.714661329169644,0.875,-0.49186089594934757,-3.0343750000000007,-7.215998921208239,1.147248921208238,-5.125186960604118,-0.9435630393958832,2.1462096086917093,55.172413793103445,10.384576705247348,2.0908119606041184,4,0.8125,1.40625,2.25,3.28125,-1.4375,4,0.04895104895104896,-5.0,18.0,-1.5,17.75,2.8857142857142857,17.0625,0.04895104895104896 3244,2000-04-10,17.875,18.125,17.1875,18.0,1152000.0,0.0,4.0,2.0,26.0,31.774274913408494,1.502357476498382,3.360430666358539,2.929185341880846,2.300604481627566,18.012269389046047,0.9375,-0.9281510797095578,-2.8718749999999993,-7.265439933962767,1.5216899339627687,-5.068657466981385,-0.6750925330186135,1.5286644556487055,70.58823529411765,25.94414528862073,2.1967824669813845,4,0.375,1.40625,2.25,3.28125,-2.25,0,0.010489510489510412,-27.0,17.875,-5.0,18.0,-1.5,17.75,0.010489510489510412 3245,2000-04-11,17.1875,17.875,17.0,17.875,857200.0,-0.038461538461538436,1.5454545454545454,5.5,20.77922077922078,29.675363723588216,1.6479004719515977,3.9553797476648143,3.5804357051351516,2.988104481627566,18.867050093578474,0.875,-1.4533468761890482,-3.3718749999999993,-8.042520136042985,1.298770136042986,-5.707197568021492,-1.0365524319785067,1.6727247209708622,34.883720930232556,-6.3756016695706705,2.3353225680214926,4,0.6875,2.09375,2.9375,3.96875,-1.75,1,0.01090909090909098,4.0,17.875,-27.0,17.875,-5.0,18.0,0.01090909090909098 3246,2000-04-12,16.0,17.3125,15.75,17.25,1150700.0,-0.06909090909090909,1.2727272727272727,1.8181818181818181,17.058823529411768,27.490927449078413,2.380256490239514,4.948659741621228,4.684901904556369,4.175604481627566,19.93371267523985,1.5625,-1.9568703062462625,-4.274999999999999,-9.332953611574741,0.7829536115747437,-6.8039768057873715,-1.7460231942126256,2.3819977544543605,7.8431372549019605,-28.165965462304662,2.528976805787371,4,1.875,3.28125,4.21875,5.15625,-1.8125,2,0.078125,1.5454545454545454,17.1875,4.0,17.875,-27.0,17.875,0.078125 3247,2000-04-13,15.75,16.375,15.625,16.0,1092500.0,-0.015625,-2.0,0.2,14.705882352941188,23.933657546581898,2.194801823543404,4.893308577758766,4.831132144491484,4.425604481627566,20.789264187121855,0.75,-2.426379980919428,-4.171875,-9.46460135818549,1.1208513581854902,-6.818238179092745,-1.525511820907255,2.211158023919836,4.0,-24.997222344378358,2.646363179092745,4,1.84375,3.53125,4.609375,5.40625,-1.375,3,0.0793650793650793,1.2727272727272727,16.0,1.5454545454545454,17.1875,4.0,17.875,0.0793650793650793 3248,2000-04-14,13.5,15.5,13.0,15.125,1623800.0,-0.1428571428571429,1.105263157894737,6.5,12.755102040816325,21.367662595142203,3.7189179205020686,6.740699674216906,6.9450479400494345,6.675604481627566,21.66794480659693,2.75,-2.7172867563077325,-5.946874999999999,-11.756388947193123,-0.13736105280687383,-8.851631973596561,-3.042118026403436,4.090819061049455,9.75609756097561,-14.864115239358151,2.904756973596562,4,2.5625,4.84375,7.046875,7.65625,0.875,4,0.2407407407407407,-2.0,15.75,1.2727272727272727,16.0,1.5454545454545454,17.1875,0.2407407407407407 3249,2000-04-17,14.75,14.75,13.375,13.5,1777900.0,0.09259259259259256,1.2,-0.7692307692307693,22.277227722772267,20.7941296320898,2.1677946518050106,5.112927310013401,5.566653343180981,5.425604481627566,22.594110418589768,1.375,-2.940939755628875,-4.290624999999999,-10.225756106386768,1.6445061063867712,-7.2581905531933835,-1.3230594468066137,2.1981043925025325,35.8974358974359,7.825729467929399,2.9675655531933844,4,1.21875,3.59375,6.078125,6.40625,0.0625,0,0.11440677966101687,1.105263157894737,13.5,-2.0,15.75,1.2727272727272727,16.0,0.11440677966101687 3250,2000-04-18,15.75,16.0,14.4375,14.5,1256500.0,0.06779661016949157,-1.2727272727272727,1.0,30.808080808080803,21.52793620453756,1.0750951570667553,3.7852208639713716,4.437157264888164,4.425604481627566,24.164904041706105,1.5625,-3.324910507387351,-2.9593750000000014,-8.850279424127958,2.9315294241279553,-5.9048272120639815,-0.013922787936023084,0.6453697775521796,63.76811594202898,31.491339795605008,2.945452212063979,4,0.21875,2.59375,5.125,5.40625,-1.5625,1,-0.007936507936507908,1.2,14.75,1.105263157894737,13.5,-2.0,15.75,-0.007936507936507908 3251,2000-04-19,16.5625,17.875,16.1875,17.875,2412700.0,0.051587301587301626,1.5714285714285714,-1.05,36.453201970443345,22.835675945275987,0.08541628303364845,2.614526856956971,3.4918582286284128,3.613104481627566,25.16106190230757,2.125,-3.3860276144885013,-1.8343750000000014,-7.466209298502513,3.7974592985025097,-4.650292149251257,0.9815421492512542,-3.5625,73.07692307692307,35.97055124495624,2.8159171492512556,4,-0.6875,1.78125,4.3125,4.59375,-2.25,2,-0.06792452830188678,-1.2727272727272727,15.75,1.2,14.75,1.105263157894737,13.5,-0.06792452830188678 3252,2000-04-20,16.1875,16.625,15.25,16.3125,1426200.0,-0.02264150943396226,2.6666666666666665,0.09523809523809523,32.1608040201005,23.666482580420773,0.1969910517396798,2.585545148412116,3.7410677216369663,3.988104481627566,25.998154334688834,1.375,-3.2697645775729143,-1.8687499999999986,-7.140930588513115,3.4034305885131175,-4.504840294256557,0.7673402942565595,-3.09,65.38461538461539,27.2470005926117,2.6360902942565585,4,-0.625,2.15625,4.6875,4.96875,0.0,3,-0.12355212355212353,1.5714285714285714,16.5625,-1.2727272727272727,15.75,1.2,14.75,-0.12355212355212353 3253,2000-04-24,15.5,15.9375,15.25,15.3125,1288900.0,-0.0424710424710425,-3.4,-1.5,37.647058823529406,24.960600227479592,0.572357991755208,2.8065585901777084,4.314358447576879,4.675604481627566,26.88048428228017,0.9375,-3.1977331205487616,-2.1687499999999993,-6.950001074991256,2.612501074991256,-4.559375537495626,0.22187553749562738,-2.3069500000000005,47.22222222222222,5.041839315606829,2.3906255374956276,4,-0.0625,2.84375,5.375,5.65625,0.5,0,-0.07258064516129037,2.6666666666666665,16.1875,1.5714285714285714,16.5625,-1.2727272727272727,15.75,-0.07258064516129037 3254,2000-04-25,16.9375,17.125,16.0,16.0,839900.0,0.092741935483871,-1.4,5.0,49.43181818181818,28.14422216110153,-1.131053859026121,0.9708965994642824,2.77901317135564,3.238104481627566,28.10537045242927,1.625,-3.1208394922328146,-0.4468749999999986,-4.625508582694323,3.731758582694326,-2.5361917913471608,1.6424417913471636,-3.650811000000001,72.72727272727273,28.09988043274558,2.089316791347162,4,-1.5,1.40625,4.125,4.21875,0.9375,1,-0.1512915129151291,-3.4,15.5,2.6666666666666665,16.1875,1.5714285714285714,16.5625,-0.1512915129151291 3255,2000-04-26,16.75,17.4375,16.75,16.8125,667000.0,-0.011070110701106972,-21.0,-0.06666666666666667,45.238095238095234,31.27525235095525,-1.1310853080800314,0.8059229620078554,2.922903003108324,3.425604481627566,29.76689525573813,0.6875,-3.0460941929184315,-0.3843749999999986,-4.027202081366418,3.2584520813664213,-2.2057885406832085,1.4370385406832114,-3.3715447800000007,57.14285714285714,12.397347524412709,1.8214135406832095,4,-1.3125,1.59375,4.3125,4.40625,2.25,2,-0.11567164179104472,-1.4,16.9375,-3.4,15.5,2.6666666666666665,16.1875,-0.11567164179104472 3256,2000-04-27,16.9375,17.125,16.375,16.625,551400.0,0.011194029850746245,1.1818181818181819,-5.0,44.91017964071856,34.631285382930514,-1.309303057899367,0.3561024915843305,2.7313549853499772,3.238104481627566,31.219488024299093,0.75,-3.0059963239848617,-0.01875000000000071,-3.2989989074362285,3.261498907436229,-1.6588744537181164,1.6213744537181132,-3.4691138844000005,77.14285714285715,31.948889487499812,1.6401244537181145,4,-1.5,1.40625,4.40625,4.21875,1.25,3,-0.16236162361623618,-21.0,16.75,-1.4,16.9375,-3.4,15.5,-0.16236162361623618 3257,2000-04-28,16.8125,17.3125,16.4375,16.8125,993900.0,-0.0073800738007380184,-1.3333333333333333,0.0,44.91017964071856,38.20407178291965,-1.137341260376516,0.2424916644887425,2.82860742455782,3.363104481627566,32.360255242210066,0.875,-2.85288490070959,0.015625,-2.935142908528171,2.9663929085281726,-1.4597589542640854,1.4910089542640854,-3.255981606712,71.42857142857143,26.360945238889954,1.475383954264086,4,-1.1875,1.53125,4.578125,4.34375,1.25,4,-0.14869888475836435,1.1818181818181819,16.9375,-21.0,16.75,-1.4,16.9375,-0.14869888475836435 3258,2000-05-01,17.6875,18.5,16.9375,16.9375,1464900.0,0.052044609665427455,-3.1666666666666665,100.0,49.171270718232044,41.192298782415186,-1.5152191824816867,-0.9105463340114923,1.967693266717884,2.488104481627566,32.85909970064603,1.6875,-2.4965147982698035,1.0375000000000014,-1.3495538988027036,3.4245538988027064,-0.1560269494013511,2.231026949401354,-4.0446119745777604,67.5,24.600547993526256,1.193526949401352,5,-1.21875,0.65625,3.765625,3.46875,1.625,0,-0.0848056537102474,-1.3333333333333333,16.8125,1.1818181818181819,16.9375,-21.0,16.75,-0.0848056537102474 3259,2000-05-02,17.9375,18.0625,17.125,17.25,1139500.0,0.014134275618374659,1.0,0.9166666666666666,53.44827586206897,43.70787601063609,-1.4142461269462352,-1.2388290060782943,1.730944810134453,2.238104481627566,32.734201142687304,0.9375,-2.064323244731174,1.296875,-1.067149153296267,3.660899153296267,0.11486292335186477,2.4788870766481335,-4.10032749559465,73.52941176470588,28.392616297176268,1.182012076648134,5,-1.0625,0.1875,3.515625,3.21875,0.9375,1,-0.10801393728222997,-3.1666666666666665,17.6875,-1.3333333333333333,16.8125,1.1818181818181819,16.9375,-0.10801393728222997 3260,2000-05-03,17.25,18.1875,17.25,17.75,1631300.0,-0.0383275261324042,-2.75,-0.7272727272727273,56.02409638554217,45.88241983453596,-0.5493667867680188,-0.565558204552211,2.438084852084401,2.925604481627566,31.415329277593102,0.9375,-1.3431370500739774,0.6000000000000014,-1.772540277512853,2.9725402775128558,-0.5862701387564258,1.7862701387564286,-3.2263143957708635,41.17647058823529,-8.31925409094547,1.1862701387564267,5,-0.375,0.5,4.25,3.90625,1.625,2,0.03623188405797095,1.0,17.9375,-3.1666666666666665,17.6875,-1.3333333333333333,16.8125,0.03623188405797095 3261,2000-05-04,17.375,17.9375,17.0,17.75,722900.0,0.007246376811594235,1.5,0.75,57.92682926829268,48.74531152877954,-0.6112753982488996,-0.7590074401910947,2.3365972101435517,2.800604481627566,30.076594489900316,0.9375,-0.8012247586714025,0.7437499999999986,-1.5979135449813135,3.0854135449813107,-0.42708177249065926,1.9145817724906546,-3.1722618199400294,45.45454545454545,-9.39141635971854,1.1708317724906565,5,-0.5,-0.0625,4.203125,3.78125,0.625,3,0.09352517985611519,-2.75,17.25,1.0,17.9375,-3.1666666666666665,17.6875,0.09352517985611519 3262,2000-05-05,18.1875,18.4375,17.1875,17.25,969100.0,0.046762589928057485,-1.3529411764705883,-2.5,76.59574468085107,53.07294329070416,-1.2407149995104305,-1.6408683489098266,1.533357222254903,1.9881044816275661,29.186142777614947,1.25,-0.4232647749660927,1.546875,-0.8192354408756515,3.9129854408756515,0.36381977956217426,2.7299302204378257,-3.812871347142428,80.0,18.6469946040242,1.1830552204378255,5,-0.9375,-1.25,3.1875,2.96875,0.125,4,0.0,1.5,17.375,-2.75,17.25,1.0,17.9375,0.0 3263,2000-05-08,18.75,18.875,18.25,18.5,979800.0,0.030927835051546282,1.5,0.26666666666666666,74.61538461538461,55.87111733887821,-1.4457577658320844,-2.2498030172788788,0.9626660140771648,1.4256044816275661,28.14496113422489,0.6875,-0.15241544872020185,2.0656250000000007,-0.42563439140485215,4.556884391404854,0.8199953042975743,3.311254695702427,-4.210356493256731,93.33333333333333,27.57230839366119,1.2456296957024262,5,-1.125,-1.8125,2.578125,2.40625,-0.75,0,-0.036666666666666625,-1.3529411764705883,18.1875,1.5,17.375,-2.75,17.25,-0.036666666666666625 3264,2000-05-09,18.0625,18.75,17.9375,18.375,922000.0,-0.036666666666666625,-1.8888888888888888,-1.25,64.8,58.044662312423185,-0.6502781111674345,-1.6311665075460908,1.6459063312770326,2.113104481627566,26.83973706293764,0.8125,0.21203974428630445,1.3687499999999986,-1.142704024223658,3.880204024223655,0.11302298788817211,2.624477012111827,-3.262735103661326,56.666666666666664,-8.960355738140287,1.2557270121118278,5,-0.4375,-1.40625,3.21875,3.09375,0.1875,1,0.0692041522491349,1.5,18.75,-1.3529411764705883,18.1875,1.5,17.375,0.0692041522491349 3265,2000-05-10,17.375,17.8125,16.9375,17.75,962600.0,-0.03806228373702425,2.5,1.2,55.28455284552845,59.19737044629094,0.15109028230693156,-0.9790981121146913,2.2989064422233056,2.800604481627566,25.607237222387912,1.125,0.5232503778790019,0.671875,-1.848722712636249,3.192472712636249,-0.5884238563181228,1.9321738563181245,-2.330720997441647,22.58064516129032,-40.364741487232365,1.2602988563181243,5,0.28125,-1.3125,3.34375,3.78125,1.5625,2,0.08633093525179847,-1.8888888888888888,18.0625,1.5,18.75,-1.3529411764705883,18.1875,0.08633093525179847 3266,2000-05-11,17.25,17.5,16.9375,17.5,964900.0,-0.007194244604316502,3.5,0.6666666666666666,57.14285714285714,60.55655683541745,0.36328321105330375,-0.7964859281122827,2.3449304578297188,2.925604481627566,23.83340408920418,0.5625,0.5841840331650836,0.484375,-2.0247776536808004,2.993527653680802,-0.7702013268404002,1.7389513268404002,-1.9758777375951482,16.129032258064516,-44.586618770574944,1.254576326840401,5,0.65625,-1.28125,2.03125,2.5,1.9375,3,0.09420289855072461,2.5,17.375,-1.8888888888888888,18.0625,1.5,18.75,0.09420289855072461 3267,2000-05-12,17.0,17.4375,16.75,17.4375,901300.0,-0.01449275362318836,2.142857142857143,1.75,60.71428571428571,61.8391140572012,0.7182039164198919,-0.47224999945000334,2.525525228359804,3.175604481627566,21.95984686261137,0.6875,0.7144789874358111,0.171875,-2.292634599451624,2.636384599451624,-1.060379799725812,1.404129799725812,-1.5098250733394387,11.76470588235294,-48.56515278769072,1.2322547997258124,5,0.8125,-1.03125,2.28125,2.75,3.5625,4,0.05882352941176472,3.5,17.25,2.5,17.375,-1.8888888888888888,18.0625,0.05882352941176472 3268,2000-05-15,16.75,17.0,16.5625,17.0,622500.0,-0.014705882352941124,2.5,0.5714285714285714,48.38709677419355,61.276760825215035,0.9177451713868514,0.03553797333232467,2.71185834190986,3.425604481627566,19.208178466404064,0.4375,0.8367079477188071,-0.24062500000000142,-2.146413878653604,1.6651638786536012,-1.1935194393268027,0.7122694393267999,-1.0567355689390716,8.571428571428571,-48.11693353115167,0.9528944393268012,5,0.96875,-0.8125,2.421875,3.0,3.5625,0,0.09328358208955234,2.142857142857143,17.0,3.5,17.25,2.5,17.375,0.09328358208955234 3269,2000-05-16,16.4375,17.125,16.0625,16.875,2872800.0,-0.018656716417910446,1.2666666666666666,1.75,47.368421052631575,60.31501912155831,1.1120365700237116,0.5069341327034742,2.9517177647407493,3.738104481627566,16.41865391382306,1.0625,0.9683222377804235,-0.6374999999999993,-2.2529069065359266,0.977906906535928,-1.4452034532679612,0.1702034532679626,-0.5533314348027272,21.428571428571427,-33.748129402536776,0.8077034532679636,5,1.03125,-0.5,2.546875,2.84375,2.625,1,0.09505703422053235,2.5,16.75,2.142857142857143,17.0,3.5,17.25,0.09505703422053235 3270,2000-05-17,15.625,16.0,15.5,15.8125,2134500.0,-0.049429657794676785,-1.2857142857142858,0.42857142857142855,39.99999999999999,58.32314920285912,1.866021624911479,1.380361122025164,3.672578694967335,4.550604481627566,14.640486688804463,0.9375,0.9617613443908581,-1.4437500000000014,-3.0815538086990877,0.19405380869908484,-2.2626519043495463,-0.6248480956504565,3.25,6.25,-44.241798150066856,0.8189019043495436,5,1.5625,0.3125,3.140625,3.65625,4.25,2,0.16799999999999993,1.2666666666666666,16.4375,2.5,16.75,2.142857142857143,17.0,0.16799999999999993 3271,2000-05-18,15.4375,15.875,15.25,15.75,998900.0,-0.01200000000000001,1.2222222222222223,1.6666666666666667,39.62264150943396,54.21502662825722,1.9554178274502902,1.5591984487220287,3.78049042025798,4.738104481627566,14.154329232916757,0.625,0.8650279722664465,-1.5749999999999993,-3.356945270587225,0.20694527058722478,-2.4659726352936104,-0.6840273647063881,3.370000000000001,8.571428571428571,-37.64972240309495,0.8909726352936124,5,1.625,0.5,3.140625,3.84375,4.5625,3,0.22672064777327927,-1.2857142857142858,15.625,1.2666666666666666,16.4375,2.5,16.75,0.22672064777327927 3272,2000-05-19,14.1875,15.25,14.125,15.1875,1683500.0,-0.08097165991902833,1.0,3.2,25.0,48.70220611543671,2.881353230184299,2.794981091935689,4.880334606667748,5.988104481627566,13.494463501900391,1.3125,0.7467965428233612,-2.7250000000000014,-4.8860335003126245,-0.5639664996873783,-3.8055167501563147,-1.6444832498436899,4.477700000000002,2.083333333333333,-39.73408714282254,1.080516750156312,5,2.25,1.75,4.390625,5.09375,4.8125,4,0.35242290748898686,1.2222222222222223,15.4375,-1.2857142857142858,15.625,1.2666666666666666,16.4375,0.35242290748898686 3273,2000-05-22,14.375,14.5625,13.25,14.1875,1176400.0,0.013215859030837107,3.6666666666666665,-0.1875,24.324324324324323,44.20490881813941,2.24397357078913,2.655000773629766,4.539746801792354,5.800604481627566,12.947269312385925,1.3125,0.5873002280601405,-2.4812499999999993,-4.846048032991792,-0.11645196700820826,-3.6636490164958957,-1.2988509835041029,4.017788000000003,29.03225806451613,-8.411371798744245,1.1823990164958957,5,1.15625,1.5625,4.0625,4.90625,5.625,0,0.4304347826086956,1.0,14.1875,1.2222222222222223,15.4375,-1.2857142857142858,15.625,0.4304347826086956 3274,2000-05-23,14.375,15.0,14.375,14.625,1247000.0,0.0,-4.0,-1.3333333333333333,27.000000000000014,41.062180724191805,1.8616679957140825,2.585754464602303,4.415740579109016,5.800604481627566,13.013042254397769,0.625,0.1540398364482698,-2.3531249999999986,-4.9642332921161305,0.25798329211613336,-3.6586791460580628,-1.0475708539419326,3.606364960000004,40.909090909090914,3.7749804339619004,1.305554146058066,5,1.0,1.6875,2.828125,3.96875,6.4375,1,0.4130434782608696,3.6666666666666665,14.375,1.0,14.1875,1.2222222222222223,15.4375,0.4130434782608696 3275,2000-05-24,14.8125,14.875,13.6875,14.25,1329500.0,0.0304347826086957,2.4545454545454546,-2.25,30.47619047619048,38.09921776122884,1.1426090340783475,2.1035073089943808,3.8628060151749892,5.363104481627566,13.397593440610263,1.1875,-0.30327203304313244,-1.8187500000000014,-4.566625973988053,0.9291259739880484,-3.1926879869940272,-0.4448120130059756,2.7903557632000044,59.523809523809526,22.47380591848789,1.373937986994025,5,0.53125,1.25,2.34375,3.53125,5.5625,2,0.28691983122362874,-4.0,14.375,3.6666666666666665,14.375,1.0,14.1875,0.28691983122362874 3276,2000-05-25,14.1875,15.1875,14.0,15.0,3222300.0,-0.04219409282700426,1.0,-1.4444444444444444,18.627450980392155,33.42290279079622,1.4388156540293586,2.6476680783851734,4.338550445165083,5.988104481627566,13.52385375458533,1.1875,-0.6544605198998177,-2.3062499999999986,-5.257303558521578,0.6448035585215788,-3.781776779260788,-0.830723220739209,3.067127302144005,46.875,14.627594712694034,1.4755267792607887,5,1.0,1.875,2.96875,4.15625,6.25,3,0.4008810572687225,2.4545454545454546,14.8125,-4.0,14.375,3.6666666666666665,14.375,0.4008810572687225 3277,2000-05-26,14.3125,14.5,13.75,14.3125,926700.0,0.008810572687224738,3.0,-0.0,12.631578947368425,29.450067476704547,0.9973893656129604,2.4514587814349866,4.0264023983141755,5.79988042052306,13.828056006528316,0.75,-0.8859100493719847,-2.0562499999999986,-5.158376817116505,1.0458768171165076,-3.6073134085582517,-0.5051865914417455,2.6217571179724857,54.83870967741935,29.06584727101289,1.5510634085582526,5,0.875,1.75,2.796875,4.03125,5.75,4,0.3973799126637554,1.0,14.1875,2.4545454545454546,14.8125,-4.0,14.375,0.3973799126637554 3278,2000-05-30,16.1875,16.25,14.75,14.75,9009000.0,0.13100436681222716,-1.0869565217391304,100.0,36.8421052631579,28.28047683342969,-1.079291319443918,0.4830888815550125,1.9761388177614805,3.8779052105637035,14.374274077655219,1.9375,-1.0992242808401738,-0.10624999999999929,-3.1460355274067062,2.9335355274067076,-1.6261427637033528,1.4136427637033542,0.45201654853468654,97.5609756097561,72.5690491614469,1.519892763703353,5,-1.4375,-0.125,0.765625,2.15625,3.3125,1,0.17374517374517384,3.0,14.3125,1.0,14.1875,2.4545454545454546,14.8125,0.17374517374517384 3279,2000-05-31,16.0,16.375,15.875,16.375,1341600.0,-0.01158301158301156,1.6666666666666667,-0.2608695652173913,39.62264150943396,28.238548112255693,-1.0732396830504172,0.545986841704071,1.9866126556017143,4.027840210388604,14.915431053635656,0.5,-1.344301782380331,-0.19687499999999858,-3.1379842049196043,2.744234204919607,-1.6674296024598014,1.2736796024598043,-2.75,86.04651162790698,58.24007206321261,1.470554602459803,5,-1.1875,0.0625,0.890625,2.34375,3.8125,2,0.25,-1.0869565217391304,16.1875,3.0,14.3125,1.0,14.1875,0.25 3280,2000-06-01,17.875,17.9375,16.0,16.0,1796200.0,0.1171875,-1.0666666666666667,-5.0,53.731343283582085,29.80618164271659,-2.900535262687267,-1.3489503271528953,-0.031156778168643484,2.1038420469488415,15.233635445831458,1.9375,-1.4345915415637478,1.6468750000000014,-1.3540226179066117,4.647772617906613,0.14642619104669663,3.147323808953308,-4.5625,98.50746268656717,66.36434133183337,1.500448808953306,6,-2.28125,-1.8125,-0.984375,0.46875,2.125,3,0.16433566433566438,1.6666666666666667,16.0,-1.0869565217391304,16.1875,3.0,14.3125,0.16433566433566438 3281,2000-06-02,19.0,19.75,18.3125,19.0,2399600.0,0.06293706293706292,-1.0909090909090908,0.0,60.810810810810814,33.78516062169557,-3.874495980902662,-2.4727463574833166,-1.3029013005767318,0.9189231690766739,15.791467101224486,1.875,-1.4708801271309575,2.6906250000000007,-0.521572917396437,5.902822917396438,1.0845260413017819,4.2967239586982195,-5.5024999999999995,87.5,50.59889405674089,1.6060989586982184,6,-2.5,-2.5,-2.109375,-0.65625,2.6875,4,0.07236842105263164,-1.0666666666666667,17.875,1.6666666666666667,16.0,-1.0869565217391304,16.1875,0.07236842105263164 3282,2000-06-05,18.1875,18.875,17.875,18.75,585800.0,-0.042763157894736836,1.4615384615384615,-100.0,57.324840764331206,37.45188467058522,-2.7210765817931577,-1.7499681336502277,-0.6556573083421071,1.684134377371791,16.618412540844368,1.125,-1.400714266511054,1.8781250000000007,-1.334072917396437,5.090322917396438,0.2720260413017819,3.4842239586982195,-4.31485,68.75,27.097766689737156,1.6060989586982184,6,-1.46875,-1.6875,-1.296875,0.15625,4.6875,0,0.12371134020618557,-1.0909090909090908,19.0,-1.0666666666666667,17.875,1.6666666666666667,16.0,0.12371134020618557 3283,2000-06-06,18.0625,18.6875,17.875,18.6875,687600.0,-0.0068728522336769515,1.6,1.1111111111111112,58.44155844155844,40.94539116409172,-2.2551498246725075,-1.7698562197667869,-0.7088325281943639,1.785587301490434,17.78403998020836,0.8125,-1.3070206425336757,1.7875000000000014,-1.3279855159348237,4.902985515934827,0.22975724203258707,3.345242757967414,-3.8372089999999996,56.451612903225815,11.735550107828466,1.5577427579674128,6,-1.34375,-1.5625,-1.078125,0.28125,5.1875,1,0.11072664359861584,1.4615384615384615,18.1875,-1.0909090909090908,19.0,-1.0666666666666667,17.875,0.11072664359861584 3284,2000-06-07,19.3125,19.375,17.875,18.0,709200.0,0.0692041522491349,1.0869565217391304,-2.1,68.32298136645963,45.1505901518994,-3.0520682849492786,-3.079284295055171,-2.106007525205989,0.5140801260881105,18.94211511973128,1.5,-0.9363377694053518,2.9750000000000014,-0.3355195171881853,6.285519517188188,1.3197402414059098,4.630259758594095,-4.75572646,88.33333333333333,37.15078481559078,1.6552597585940934,6,-2.5625,-2.8125,-1.90625,-0.96875,3.625,2,0.009708737864077666,1.6,18.0625,1.4615384615384615,18.1875,-1.0909090909090908,19.0,0.009708737864077666 3285,2000-06-08,18.875,19.3125,18.1875,19.25,875700.0,-0.02265372168284785,3.5,-0.2857142857142857,66.66666666666666,50.48828078370768,-2.210118188505813,-2.660027152287782,-1.7955925590975355,0.9073516285333554,19.53646831765899,1.125,-0.5527747708344748,2.4624999999999986,-1.0109424756397871,5.935942475639784,0.7257787621801057,4.199221237819891,-4.006632872400001,53.333333333333336,-3.105425812681652,1.736721237819893,6,-2.125,-2.375,-1.375,-0.53125,3.8125,3,0.04966887417218535,1.0869565217391304,19.3125,1.6,18.0625,1.4615384615384615,18.1875,0.04966887417218535 3286,2000-06-09,18.875,19.1875,18.8125,18.875,1047100.0,0.0,-5.0,-0.0,75.86206896551724,57.513890785724215,-1.6486433816138089,-2.668879005466028,-1.8850004097136122,0.8566864337651126,20.16294110094113,0.375,-0.1775005793041089,2.3812500000000014,-1.2472419660057277,6.0097419660057305,0.5670040169971351,4.195495983002866,-3.713734900056,66.66666666666666,3.213831178268329,1.814245983002865,6,-1.625,-2.375,-1.5625,-0.53125,3.3125,4,0.0596026490066226,3.5,18.875,1.0869565217391304,19.3125,1.6,18.0625,0.0596026490066226 3287,2000-06-12,18.0,18.75,17.9375,18.75,842200.0,-0.04635761589403975,1.1666666666666667,-100.0,68.58974358974359,61.041406155344845,-0.21854597196383097,-1.8078074901596395,-1.0953002724263072,1.6694311128480877,20.465026680990217,0.9375,0.15698683951858783,1.4562500000000007,-2.228734646115228,5.14123464611523,-0.38624232305761197,3.298742323057615,-2.563410806052641,8.333333333333332,-57.01668585635811,1.8424923230576142,6,-0.1875,-1.5,-0.90625,0.34375,3.75,0,0.20486111111111116,-5.0,18.875,3.5,18.875,1.0869565217391304,19.3125,0.20486111111111116 3288,2000-06-13,18.3125,18.3125,17.625,17.8125,928400.0,0.01736111111111116,1.75,-0.6666666666666666,69.56521739130434,64.36835903110821,-0.22117402005748588,-2.1051806575090737,-1.5113762569096494,1.294862989077096,20.58154179499133,0.6875,0.6716847339608698,1.6906250000000007,-2.0780729026685947,5.459322902668596,-0.19372395133429876,3.5749739513342984,-2.6171061576894825,39.285714285714285,-27.95151706062611,1.8843489513342977,6,-0.4375,-1.8125,-1.21875,0.03125,4.1875,1,0.24914675767918082,1.1666666666666667,18.0,-5.0,18.875,3.5,18.875,0.24914675767918082 3289,2000-06-14,18.0,18.375,17.875,18.25,1270100.0,-0.017064846416382284,1.0,-0.5,66.03773584905662,65.73573598282762,0.45243968169555515,-1.759848463715656,-1.2276242283747223,1.561808554307607,20.402157460998726,0.5,1.2419082332799292,1.3000000000000007,-2.517075554593255,5.1170755545932565,-0.6085377772966254,3.2085377772966286,-2.0613297882281127,22.22222222222222,-44.09087652117302,1.9085377772966279,6,0.6875,-1.5,-0.71875,0.34375,3.6875,2,0.29166666666666674,1.75,18.3125,1.1666666666666667,18.0,-5.0,18.875,0.29166666666666674 3290,2000-06-15,18.25,18.3125,17.9375,18.3125,586000.0,0.01388888888888884,11.0,0.25,71.24183006535948,66.89473812222191,0.2919266716219866,-1.9005488868356402,-1.469807107725515,1.2383049226636587,19.871406776786287,0.375,1.5553484364632908,1.4187499999999993,-2.4231288235362882,5.260628823536289,-0.5021894117681462,3.339689411768145,-2.082650000934425,40.0,-27.583350511413187,1.9209394117681446,6,0.25,-1.75,-1.109375,0.09375,3.5,3,0.2568493150684932,1.0,18.0,1.75,18.3125,1.1666666666666667,18.0,0.2568493150684932 3291,2000-06-16,18.9375,19.25,17.875,17.875,973500.0,0.03767123287671237,-1.588235294117647,-17.0,72.8395061728395,68.6185898342784,-0.4530101487243101,-2.437357884194654,-2.1635035756718217,0.4755631126189712,19.396663712938622,1.375,1.8968819585716687,1.9312499999999986,-1.9618317518150796,5.824331751815075,-0.015290875907538748,3.8777908759075377,-2.5551910008783594,80.76923076923077,11.095668450245043,1.9465408759075384,6,-0.4375,-2.4375,-2.078125,-0.59375,3.3125,4,0.19801980198019797,11.0,18.25,1.0,18.0,1.75,18.3125,0.19801980198019797 3292,2000-06-19,19.1875,19.5,18.875,19.1875,609900.0,0.013201320132013139,1.0,0.0,67.64705882352942,69.64142321005293,-0.6104366678993394,-2.4175112144398128,-2.4249822597964332,0.17196805336007515,18.334234740200934,0.625,2.000886584110976,1.9312499999999986,-1.8399401304495093,5.7024401304495065,0.04565493477524285,3.8168450652247525,-2.603129540825659,83.33333333333334,16.477349904039187,1.885595065224754,6,-0.625,-2.6875,-2.25,-0.84375,2.6875,0,0.1563517915309447,-1.588235294117647,18.9375,11.0,18.25,1.0,18.0,0.1563517915309447 3293,2000-06-20,20.5625,20.625,19.25,19.25,1268400.0,0.07166123778501632,-1.0952380952380953,100.0,73.54838709677419,70.22202384675455,-1.7807868891089988,-3.483808131993314,-3.7916902492518147,-1.2292166197009813,17.033681435332394,1.4375,1.9741410122412084,2.9968749999999993,-0.7942319328516163,6.787981932851615,1.1013215335741897,4.892428466425807,-3.7881917683761195,97.72727272727273,31.923224539178534,1.895553466425808,6,-1.4375,-3.625,-3.671875,-2.21875,0.75,1,0.05775075987841949,1.0,19.1875,-1.588235294117647,18.9375,11.0,18.25,0.05775075987841949 3294,2000-06-21,20.3125,20.875,20.0,20.0625,930600.0,-0.012158054711246202,-3.6666666666666665,0.19047619047619047,65.11627906976744,70.0497585582102,-1.5354929599402105,-2.915665782186821,-3.536132297254788,-1.0151044368997688,16.132998382930168,0.875,2.042450211722006,2.4499999999999993,-1.2169756648109384,6.116975664810937,0.6165121675945322,4.283487832405466,-3.2301364269060286,81.25,18.773772095228615,1.8334878324054686,6,-1.0625,-3.25,-3.484375,-1.96875,0.0625,2,0.10769230769230775,-1.0952380952380953,20.5625,1.0,19.1875,-1.588235294117647,18.9375,0.10769230769230775 3295,2000-06-22,19.0625,20.3125,18.6875,20.0625,772800.0,-0.06153846153846154,1.1666666666666667,-4.0,50.38167938931298,67.21860416085417,-0.28619559319615817,-1.4028668260590855,-2.272821290783437,0.21233159937148827,14.448853307598366,1.625,2.0872560264825957,0.9875000000000007,-2.418570432253791,4.393570432253792,-0.7155352161268951,2.6905352161268965,-1.6008727842154258,39.58333333333333,-18.912630719852643,1.7030352161268958,6,0.1875,-2.0,-2.359375,-0.71875,1.8125,3,0.13770491803278695,-3.6666666666666665,20.3125,-1.0952380952380953,20.5625,1.0,19.1875,0.13770491803278695 3296,2000-06-23,19.875,19.875,18.875,19.25,483500.0,0.042622950819672045,2.2,-0.625,60.30534351145038,66.29811526326604,-1.0526226973202313,-1.862940384028363,-3.024011987901339,-0.6342039390330712,12.975883716480757,1.0,1.9307063463801484,1.515625,-1.4443256019170896,4.47557560191709,0.03564969904145343,2.9956003009585466,-2.0720355057938846,54.285714285714285,-2.7928425904271705,1.4799753009585452,6,-0.625,-2.8125,-3.3125,-1.53125,0.875,4,0.09433962264150941,1.1666666666666667,19.0625,-3.6666666666666665,20.3125,-1.0952380952380953,20.5625,0.09433962264150941 3297,2000-06-26,20.0,20.125,19.75,19.9375,841900.0,0.0062893081761006275,1.4,0.1,61.832061068702295,65.4388756718658,-0.9656346624003262,-1.6232235344720678,-3.076926628810419,-0.8008417184049677,11.354579746065951,0.375,1.8210937741378466,1.3562499999999993,-0.9973935919430623,3.709893591943061,0.17942820402846849,2.53307179597153,-1.8898319552144969,60.0,2.7247331003562323,1.1768217959715308,6,-0.625,-2.9375,-3.5,-1.65625,0.3125,0,0.11250000000000004,2.2,19.875,1.1666666666666667,19.0625,-3.6666666666666665,20.3125,0.11250000000000004 3298,2000-06-27,19.0,20.125,18.9375,20.0,566900.0,-0.050000000000000044,-1.1111111111111112,-16.0,48.031496062992126,63.438182362303095,0.15884744300953813,-0.4234237173154938,-1.9424397906676916,0.14928694245704932,10.959074260590688,1.1875,1.6051757472766184,0.2156249999999993,-1.8369227589160992,2.268172758916098,-0.81064887945805,1.2418988794580486,-0.6133487596930465,14.285714285714285,-37.44734993656552,1.0262738794580486,6,0.375,-1.9375,-2.8125,-0.65625,1.3125,1,0.1513157894736843,1.4,20.0,2.2,19.875,1.1666666666666667,19.0625,0.1513157894736843 3299,2000-06-28,20.0,20.125,19.1875,19.1875,754700.0,0.05263157894736836,-1.3076923076923077,-0.8125,56.61764705882353,61.813273139354656,-0.5896228645195656,-1.1682874404493937,-2.8338574392619407,-0.8972716427402112,10.641271408020216,1.125,1.5440610637923449,1.015625,-0.6346715243922034,2.6659215243922034,0.1904767378038983,1.8407732621961017,-1.3645138837237418,80.76923076923077,28.0307738415256,0.8251482621961016,6,-0.625,-2.71875,-4.265625,-1.65625,1.25,2,0.06562500000000004,-1.1111111111111112,19.0,1.4,20.0,2.2,19.875,0.06562500000000004 3300,2000-06-29,20.8125,21.25,19.5,19.875,1499300.0,0.04062499999999991,-1.0740740740740742,1.1538461538461537,60.40268456375839,60.431404071678976,-1.117973179595559,-1.8439751929419756,-3.558332955100525,-1.7570679860028804,11.538933811561334,1.75,1.4666968117287844,1.6812499999999986,-0.07292734505228538,3.4354273450522825,0.8041613274738566,2.5583386725261406,-1.953062495351368,81.57894736842105,29.338165221816652,0.8770886725261425,6,-0.84375,-3.34375,-5.09375,-2.46875,0.1875,3,-0.02102102102102099,-1.3076923076923077,20.0,-1.1111111111111112,19.0,1.4,20.0,-0.02102102102102099 3301,2000-06-30,20.375,20.625,20.125,20.4375,1220500.0,-0.02102102102102099,1.2857142857142858,-0.06666666666666667,63.38028169014085,59.95731772352469,-0.5086052969129433,-1.3683372820390716,-3.06227069587748,-1.374878266216374,11.42575885978743,0.6875,1.45796518832379,1.1750000000000007,-0.6632808043901832,3.0132808043901846,0.25585959780490697,2.0941404021950945,-1.2286949959092048,62.16216216216216,4.18697094767532,0.9191404021950925,6,-0.40625,-2.875,-4.671875,-2.03125,0.3125,4,0.024539877300613577,-1.0740740740740742,20.8125,-1.3076923076923077,20.0,-1.1111111111111112,19.0,0.024539877300613577 3302,2000-07-03,20.4375,20.6875,20.375,20.6875,392000.0,0.0030674846625766694,1.5,4.0,62.31884057971014,58.70959033273979,-0.41923283603578554,-1.3213778336096205,-3.0521855338582142,-1.4859010053017023,11.621543939701942,0.3125,1.3882109869326769,1.125,-0.7277184862988868,2.977718486298887,0.19864075685055482,2.051359243149445,-1.0387515964001004,64.86486486486487,4.338633450334214,0.9263592431494442,7,-0.46875,-2.9375,-4.8125,-2.09375,-0.25,0,0.015290519877675823,1.2857142857142858,20.375,-1.0740740740740742,20.8125,-1.3076923076923077,20.0,0.015290519877675823 3303,2000-07-05,20.0625,20.4375,19.8125,20.4375,1053100.0,-0.01834862385321101,2.3333333333333335,1.5,61.8705035971223,58.348948613557,-0.1370263271440919,-0.8314913360569847,-2.5852977850450074,-1.151119548777082,11.645766501770812,0.625,1.227740539814782,0.6499999999999986,-1.1332370034648456,2.4332370034648427,-0.24161850173242527,1.5416185017324224,-0.4416014048320882,42.42424242424242,-21.999263855122166,0.8916185017324226,7,-0.09375,-2.0625,-4.4375,-1.71875,-0.375,2,0.012461059190031154,1.5,20.4375,1.2857142857142858,20.375,-1.0740740740740742,20.8125,0.012461059190031154 3304,2000-07-06,19.5,20.0625,19.3125,19.875,1218000.0,-0.028037383177570097,1.0,1.0,56.94444444444445,59.07814473079383,0.33313259737357725,-0.26796265601247526,-1.9818938206299777,-0.6315193621130177,11.127803276149947,0.75,1.1360164105870467,0.078125,-1.7048698748339604,1.8611198748339604,-0.8133724374169802,0.9696224374169802,1.75,9.67741935483871,-55.44637152109173,0.8914974374169811,7,0.5625,-0.9375,-4.09375,-1.15625,0.9375,3,0.04166666666666674,2.3333333333333335,20.0625,1.5,20.4375,1.2857142857142858,20.375,0.04166666666666674 3305,2000-07-07,19.8125,20.25,19.8125,19.875,1167700.0,0.01602564102564097,-13.0,0.16666666666666666,55.07246376811594,58.49671364820111,0.1544502551169913,-0.5340050487642287,-2.242970617568819,-0.9565970735126328,10.634857987090363,0.75,0.8443096409142896,0.34375,-1.4279667559059384,2.1154667559059384,-0.542108377952971,1.229608377952971,1.3987499999999997,36.36363636363637,-25.67481149323865,0.8858583779529692,7,0.28125,-1.1875,-4.375,-1.46875,0.5,4,0.0725552050473186,1.0,19.5,2.3333333333333335,20.0625,1.5,20.4375,0.0725552050473186 3306,2000-07-10,20.0,20.625,19.625,19.8125,981500.0,0.009463722397476282,-2.5555555555555554,-3.0,54.744525547445264,57.70920970139477,-0.015034897771425193,-0.6671042415869479,-2.381853023281444,-1.1367511838617332,10.220576320295466,1.0,0.6948355014969678,0.4750000000000014,-1.2887616798076387,2.2387616798076415,-0.40688083990381685,1.3568808399038197,1.1732750000000003,50.0,-8.958764505286922,0.8818808399038196,7,0.09375,-0.5625,-4.171875,-1.65625,0.0,0,0.050000000000000044,-13.0,19.8125,1.0,19.5,2.3333333333333335,20.0625,0.050000000000000044 3307,2000-07-11,21.6875,21.8125,20.0625,20.25,2068800.0,0.08437500000000009,1.0740740740740742,7.666666666666667,56.33802816901408,58.63215771317498,-1.6069811117007688,-2.175732294148858,-3.996094401945893,-2.81799540185812,10.77134220064642,1.8125,0.8300816221201188,1.9781249999999986,0.11731244757481107,3.838937552425186,1.0477187237874048,2.9085312762125923,-2.375,95.0,39.25378744458989,0.9304062762125939,7,-1.1875,-1.96875,-5.1875,-3.34375,-1.625,1,-0.04610951008645536,-2.5555555555555554,20.0,-13.0,19.8125,1.0,19.5,-0.04610951008645536 3308,2000-07-12,22.875,23.0625,21.625,21.6875,2073400.0,0.05475504322766578,-1.1904761904761905,0.8260869565217391,63.05732484076433,59.347677466723965,-2.444022436640438,-3.1662297648906836,-5.12323467374717,-3.976303706628812,11.847024705919884,1.4375,0.8447589730737661,2.9375,0.7143413888059378,5.160658611194062,1.8259206944029671,4.049079305597033,-3.5124999999999993,95.0,40.725046453707975,1.1115793055970316,7,-1.6875,-2.53125,-6.265625,-4.53125,-2.875,2,-0.11748633879781423,1.0740740740740742,21.6875,-2.5555555555555554,20.0,-13.0,19.8125,-0.11748633879781423 3309,2000-07-13,23.25,23.5,21.5625,22.75,1756600.0,0.016393442622950838,2.875,0.42105263157894735,73.42657342657343,60.79477622925897,-2.5809419469946775,-3.2967736511275803,-5.440332406219802,-4.321630938428335,13.018947494205586,1.9375,0.8527033577822749,3.0500000000000007,0.5656410336498823,5.534358966350119,1.8078205168249397,4.292179483175062,-3.7394999999999996,93.54838709677419,35.86946559341622,1.2421794831750599,7,-1.84375,-2.6875,-6.640625,-4.90625,-3.1875,3,-0.15322580645161288,-1.1904761904761905,22.875,1.0740740740740742,21.6875,-2.5555555555555554,20.0,-0.15322580645161288 3310,2000-07-14,22.9375,23.4375,22.25,23.125,1367700.0,-0.013440860215053752,1.9230769230769231,-0.375,68.14814814814815,61.32453916903756,-2.162747152109823,-2.756414855181994,-5.050204025915235,-3.9739884711134295,14.254202446191899,1.1875,1.084740303525301,2.5031250000000007,-0.08876359968131098,5.095013599681312,1.2071807001593449,3.7990692998406566,-3.1876299999999986,85.48387096774194,26.244868339441,1.2959442998406552,7,-1.53125,-2.375,-6.3125,-4.59375,-2.625,4,-0.10899182561307907,2.875,23.25,-1.1904761904761905,22.875,1.0740740740740742,21.6875,-0.10899182561307907 3311,2000-07-17,22.6875,23.375,22.5625,22.9375,1349100.0,-0.010899182561307952,-2.25,1.3333333333333333,65.69343065693431,61.69949362206247,-1.7324032026451839,-2.3305585065773897,-4.727909878552488,-3.6889450215382915,14.888179156185588,0.8125,1.1663845518665887,2.0656250000000007,-0.6114815856728022,4.742731585672804,0.7270717071635993,3.404178292836402,-2.7126221999999984,76.36363636363637,16.50951738500357,1.338553292836402,7,-1.28125,-2.125,-6.0625,-4.5625,-2.375,0,-0.10468319559228645,1.9230769230769231,22.9375,2.875,23.25,-1.1904761904761905,22.875,-0.10468319559228645 3312,2000-07-18,22.1875,22.25,21.5,21.75,1561400.0,-0.02203856749311295,1.6666666666666667,-1.75,69.76744186046511,62.576931206878335,-1.0706505664010564,-1.6804392654464664,-4.186128537057318,-3.168428641091488,15.0081163215444,1.1875,1.1327502457487846,1.4156249999999986,-1.259268935428011,4.090518935428008,0.07817803228599374,2.7530719677140034,-2.0011148679999984,34.375,-29.95259069374586,1.3374469677140057,7,-0.78125,-1.625,-5.3125,-4.4375,-2.25,1,-0.09859154929577463,-2.25,22.6875,1.9230769230769231,22.9375,2.875,23.25,-0.09859154929577463 3313,2000-07-19,21.75,23.1875,21.4375,23.1875,1965300.0,-0.019718309859154903,1.434782608695652,-3.2857142857142856,61.666666666666664,63.10162256490304,-0.4119237295806144,-1.2115289759047592,-3.7292033736523997,-2.724723376997005,14.638083347785688,1.75,1.098035718255133,0.9187499999999993,-1.7890907109336318,3.6265907109336304,-0.43517035546681626,2.272670355466815,-1.3647979759199984,15.151515151515152,-45.15081830674794,1.3539203554668162,7,-0.1875,-1.1875,-4.59375,-4.4375,-1.5625,2,-0.07758620689655171,1.6666666666666667,22.1875,-2.25,22.6875,1.9230769230769231,22.9375,-0.07758620689655171 3314,2000-07-20,22.5,22.75,22.0,22.0,1554900.0,0.034482758620689724,-2.0,-0.34782608695652173,61.344537815126046,63.79851968123749,-0.7729001877726134,-1.8859372014087796,-4.428499069175775,-3.458106221653061,14.103781450741609,1.0,1.0988263832978973,1.5593749999999993,-1.2355555023842726,4.354305502384271,0.16190974880786513,2.9568402511921335,-1.9279100973647978,53.125,-4.3006734838537355,1.3974652511921355,7,-0.9375,-1.8125,-5.3125,-5.5625,-2.125,3,-0.11111111111111116,1.434782608695652,21.75,1.6666666666666667,22.1875,-2.25,22.6875,-0.11111111111111116 3315,2000-07-21,21.6875,22.5,21.625,22.5,1596700.0,-0.036111111111111094,1.1538461538461537,-1.625,58.4,64.20468350929912,0.3727358805685661,-0.9135327963367388,-3.5515271020118924,-2.6445224282756072,14.553890986738672,0.875,1.121582208018559,0.6156250000000014,-2.05157187026229,3.2828218702622927,-0.7179734351311424,1.9492234351311453,-0.9397354915229101,12.903225806451612,-42.10888693267522,1.3335984351311452,7,0.09375,-1.0,-4.09375,-4.75,-1.625,4,-0.0749279538904899,-2.0,22.5,1.434782608695652,21.75,1.6666666666666667,22.1875,-0.0749279538904899 3316,2000-07-24,21.75,22.0625,21.3125,21.6875,491100.0,0.0028818443804035088,1.1818181818181819,-0.07692307692307693,58.4,64.43379149051978,0.6532780252767765,-0.8731257605465323,-3.543469866950833,-2.7265210802608806,14.920526727111477,0.75,1.2538178554467692,0.5843750000000014,-2.0371060373045786,3.2058560373045815,-0.7263655186522868,1.8951155186522897,-0.837101362031536,23.333333333333332,-29.175338477302372,1.3107405186522896,7,0.65625,-1.0625,-4.25,-5.09375,-1.25,0,-0.06609195402298851,1.1538461538461537,21.6875,-2.0,22.5,1.434782608695652,21.75,-0.06609195402298851 3317,2000-07-25,22.25,22.8125,21.875,22.0,884500.0,0.02298850574712641,-2.75,4.0,63.77952755905512,64.51403623699653,0.26983581665165346,-1.2605475097837626,-3.9575883705895123,-3.2363245832382432,15.31358012466732,1.0625,1.4190710754369107,0.9718750000000007,-1.632042531942595,3.5757925319425965,-0.33008376597129896,2.2738337659713004,-1.1818752803096437,50.0,-3.627959425074245,1.3019587659712988,7,0.15625,-1.15625,-4.75,-5.875,-1.4375,1,-0.0870786516853933,1.1818181818181819,21.75,1.1538461538461537,21.6875,-2.0,22.5,-0.0870786516853933 3318,2000-07-26,21.875,22.0,21.4375,22.0,1253400.0,-0.016853932584269704,8.0,-0.5,65.32258064516128,63.61359259461741,0.5454257424968212,-0.6947355708508347,-3.4912342363044075,-2.8684184860442805,16.25506493914243,0.8125,1.5867932622049992,0.453125,-1.9292648190682726,2.8355148190682726,-0.7380699095341363,1.6443199095341363,-0.6609627634910638,37.5,-20.791522740282417,1.1911949095341354,7,0.5,-0.78125,-4.34375,-5.5,-0.625,2,-0.08857142857142852,-2.75,22.25,1.1818181818181819,21.75,1.1538461538461537,21.6875,-0.08857142857142852 3319,2000-07-27,21.3125,21.75,21.1875,21.625,936100.0,-0.02571428571428569,1.0,2.5,59.375,62.63879835593428,0.8986963975281199,-0.030424602774232312,-2.831958526469755,-2.3183512112019287,17.162442917684633,0.6875,1.6074198532799961,-0.1750000000000007,-2.462911596562325,2.1129115965623235,-1.3189557982811628,0.9689557982811614,2.1875,7.6923076923076925,-51.16816388990338,1.1439557982811621,7,0.96875,-0.21875,-3.28125,-4.5,0.625,3,-0.05278592375366564,8.0,21.875,-2.75,22.25,1.1818181818181819,21.75,-0.05278592375366564 3320,2000-07-28,20.375,21.3125,20.1875,21.3125,1500700.0,-0.04398826979472137,1.4,3.0,52.14285714285714,61.13317907659237,1.6030586299687748,0.9197758312695612,-1.780388032156246,-1.4028534597863853,17.011483625362064,1.125,1.4212139429698567,-1.0906249999999993,-3.4138044655057342,1.2325544655057357,-2.2522147327528685,0.07096473275286996,3.0787499999999994,7.142857142857142,-50.65570451816171,1.1615897327528684,7,1.3125,0.71875,-2.21875,-3.4375,0.3125,4,0.0,1.0,21.3125,8.0,21.875,-2.75,22.25,0.0 3321,2000-07-31,20.875,20.875,20.4375,20.5,1297000.0,0.024539877300613577,1.3333333333333333,-0.4,44.62809917355372,58.33991877804666,0.9151561288207155,0.4839685217119367,-2.152110997466842,-1.9141880295749338,16.852366305301604,0.5,1.0987132893302878,-0.6156250000000014,-2.8998223570139743,1.6685723570139714,-1.7577236785069879,0.526473678506985,2.4481,26.190476190476193,-25.791045233594627,1.1420986785069873,7,0.8125,0.3125,-2.71875,-3.9375,1.125,0,-0.038922155688622784,1.4,20.375,1.0,21.3125,8.0,21.875,-0.038922155688622784 3322,2000-08-01,20.75,20.8125,20.5625,20.75,993600.0,-0.005988023952095856,3.0,0.0,33.65384615384616,55.22738316551104,0.9105578513733654,0.6678201141436375,-1.857344277752187,-1.8283091025256546,16.641056693330615,0.3125,0.8444586799135188,-0.7562500000000014,-3.014240198570903,1.5017401985709,-1.8852450992854521,0.3727450992854493,2.4476760000000013,31.03448275862069,-14.864974626155742,1.128995099285451,8,0.75,0.46875,-2.59375,-3.8125,1.25,1,-0.012048192771084376,1.3333333333333333,20.875,1.4,20.375,1.0,21.3125,-0.012048192771084376 3323,2000-08-02,20.3125,20.6875,20.25,20.5,1802700.0,-0.02108433734939763,-1.8,-100.0,27.61904761904762,51.48010647705789,1.2546438976244296,1.1858067280289575,-1.257705734467656,-1.4338693282877273,16.841359991412077,0.5,0.60183043783708,-1.2062500000000007,-3.433141567326917,1.0206415673269156,-2.319695783663459,-0.09280421633654257,2.7647689600000014,8.0,-30.555581015207096,1.1134457836634588,8,1.1875,0.90625,-2.09375,-3.375,1.75,2,0.024615384615384706,3.0,20.75,1.3333333333333333,20.875,1.4,20.375,0.024615384615384706 3324,2000-08-03,20.3125,20.3125,19.75,19.75,2693700.0,0.0,1.0,-3.0,29.0,48.21343981039122,1.0188590889090676,1.3173388568150202,-1.0922242456564746,-1.461399561244015,17.646490777612662,0.5625,0.34723006169303616,-1.2468749999999993,-3.3446005069793436,0.8508505069793451,-2.2957377534896715,-0.19801224651032712,2.6491782016000016,36.0,3.240885760277976,1.0488627534896715,8,0.96875,1.03125,-2.09375,-3.375,3.0,3,0.04615384615384621,-1.8,20.3125,3.0,20.75,1.3333333333333333,20.875,0.04615384615384621 3325,2000-08-04,21.25,21.375,20.0,20.1875,2095500.0,0.04615384615384621,1.0952380952380953,1.8888888888888888,39.63963963963965,46.12895532590674,0.014274455037980971,0.5196998339898116,-1.8640411455958628,-2.4182639294123582,18.35790286240054,1.375,0.22455473463119802,-0.3812500000000014,-2.319397175444731,1.5568971754447283,-1.3503235877223645,0.5878235877223617,1.5189775095040012,92.3076923076923,62.37651952312898,0.9690735877223645,8,0.03125,0.15625,-2.921875,-4.3125,2.375,4,0.032352941176470695,1.0,20.3125,-1.8,20.3125,3.0,20.75,0.032352941176470695 3326,2000-08-07,21.0,21.1875,20.5625,21.0,1424500.0,-0.0117647058823529,2.3333333333333335,0.0,41.1214953271028,43.61139618902315,0.163938808771956,0.8943103352624462,-1.42769834008174,-2.201253987816699,18.806048374069217,0.6875,0.03163043214548722,-0.6812499999999986,-2.4894458877348526,1.1269458877348555,-1.5853479438674256,0.22284794386742846,1.587838858933761,76.92307692307693,45.58961094785209,0.9040979438674261,8,-0.125,0.40625,-2.28125,-3.75,3.5625,0,-0.014880952380952328,1.0952380952380953,21.25,1.0,20.3125,-1.8,20.3125,-0.014880952380952328 3327,2000-08-08,20.6875,21.0,20.5,20.75,1650500.0,-0.014880952380952328,-1.2857142857142858,-100.0,41.904761904761905,41.00941632897878,0.25869417448642906,1.1890128995315337,-0.9326745670269929,-1.9418591823773639,18.3993112586495,0.5,-0.09774972994335229,-0.9437500000000014,-2.805722284829681,0.9182222848296782,-1.8747361424148394,-0.012763857585163407,1.7300685273977336,57.692307692307686,23.30763286230148,0.9309861424148395,8,0.0625,0.71875,-1.953125,-3.4375,4.9375,1,0.06344410876132933,2.3333333333333335,21.0,1.0952380952380953,21.25,1.0,20.3125,0.06344410876132933 3328,2000-08-09,20.1875,20.75,19.875,20.625,1250600.0,-0.024169184290030232,1.5454545454545454,7.0,31.683168316831683,37.93254614196008,0.5522211055746702,1.557186534731546,-0.31264369491292854,-1.5014048273552163,17.129649150734863,0.875,-0.25504594481577314,-1.3093749999999993,-3.181291323900286,0.5625413239002874,-2.2453331619501427,-0.3734168380498559,2.070014415753871,26.923076923076923,-4.880765842914922,0.9359581619501433,8,0.375,1.21875,-1.453125,-2.9375,6.9375,2,0.08978328173374606,-1.2857142857142858,20.6875,2.3333333333333335,21.0,1.0952380952380953,21.25,0.08978328173374606 3329,2000-08-10,19.6875,20.1875,19.625,20.1875,978700.0,-0.024767801857585092,1.25,1.1428571428571428,33.33333333333333,35.84259905201298,0.8911924594312559,1.8726186355738257,0.3100965202863364,-1.0624665734991723,15.634658066552737,0.5625,-0.5339539323439197,-1.6312500000000014,-3.478589837085842,0.21608983708583906,-2.5549199185429217,-0.7075800814570812,2.4195635508086397,3.571428571428571,-29.358201697393454,0.9236699185429205,8,0.8125,1.71875,-0.703125,-2.4375,6.0,3,0.12063492063492065,1.5454545454545454,20.1875,-1.2857142857142858,20.6875,2.3333333333333335,21.0,0.12063492063492065 3330,2000-08-11,20.4375,20.4375,19.3125,19.6875,1412700.0,0.03809523809523818,2.0,-1.5,40.18691588785047,35.34913424249039,0.16873467695318567,0.9757489270441546,-0.3663636636993033,-1.8618034427769743,14.156262161636668,1.125,-0.7994570791746725,-0.7562500000000014,-2.4763421792925158,0.9638421792925129,-1.6162960896462586,0.10379608964625575,1.47099846674395,60.0,24.788397252452597,0.860046089646257,8,-0.09375,0.96875,-1.125,-3.1875,5.625,4,0.1406727828746177,1.25,19.6875,1.5454545454545454,20.1875,-1.2857142857142858,20.6875,0.1406727828746177 3331,2000-08-14,20.3125,20.3125,19.5,20.0,727200.0,-0.006116207951070374,4.2,0.4166666666666667,34.65346534653466,35.46020304167801,0.22970940206015555,0.9630742230180545,-0.2040277881433994,-1.7943536861640723,12.597971904976307,0.9375,-0.9878427811490056,-0.7624999999999993,-2.372808077748868,0.8478080777488692,-1.5676540388744336,0.042654038874434974,1.3363986200695557,59.25925925925925,24.847631510288757,0.8051540388744338,8,0.03125,1.09375,-0.953125,-3.0625,6.0625,0,0.16307692307692312,2.0,20.4375,1.25,19.6875,1.5454545454545454,20.1875,0.16307692307692312 3332,2000-08-15,20.0,20.1875,19.8125,20.0625,725000.0,-0.01538461538461533,1.4,-0.2,35.0,36.28030886178382,0.47453641193900253,1.1629126013143285,0.169139905876996,-1.5447992036289904,12.04572837245122,0.5,-1.051772650758199,-0.9656249999999993,-2.5547921726510268,0.6235421726510282,-1.7602085863255148,-0.17104141367448378,1.415258758062599,47.82608695652174,13.234842362011307,0.7945835863255138,8,0.34375,1.40625,-0.234375,-2.75,5.75,1,0.2281249999999999,4.2,20.3125,2.0,20.4375,1.25,19.6875,0.2281249999999999 3333,2000-08-16,20.0625,20.5,20.0625,20.125,312400.0,0.0031250000000000444,-13.0,1.0,39.130434782608695,37.405912726518125,0.41666090265302813,1.0197925108298946,0.17331443192342988,-1.6745121091489743,10.756916063152447,0.5,-1.0818884854255622,-0.8187500000000014,-2.411754856767324,0.7742548567673211,-1.6152524283836627,-0.022247571616340167,1.1424828822563384,63.1578947368421,24.12461187508101,0.796502428383662,8,0.28125,1.34375,0.046875,-2.53125,4.6875,2,0.27725856697819307,1.4,20.0,4.2,20.3125,2.0,20.4375,0.27725856697819307 3334,2000-08-17,20.0,20.125,19.875,20.125,413400.0,-0.0031152647975077885,3.0,2.0,46.15384615384615,38.129713450318846,0.4807243898293443,0.933243528410145,0.2628399854275365,-1.6702913398602774,9.466322586571001,0.25,-1.0257684684963344,-0.7562500000000014,-2.1997586093484927,0.6872586093484898,-1.478004304674247,-0.034495695325755804,1.0157345940307039,57.89473684210527,14.21501964979678,0.7217543046742451,8,0.25,1.40625,0.765625,-1.84375,5.3125,3,0.35624999999999996,-13.0,20.0625,1.4,20.0,4.2,20.3125,0.35624999999999996 3335,2000-08-18,20.0625,20.25,19.8125,19.9375,1092700.0,0.0031250000000000444,-1.3333333333333333,-1.0,40.84507042253521,38.09899957203356,0.2593349182995084,0.782900271204884,0.24275309324164596,-1.7773275432492,8.431408352703029,0.4375,-0.8827174967316687,-0.6125000000000007,-2.0177298931604106,0.7927298931604092,-1.3151149465802057,0.09011494658020425,0.7829111346276321,56.25,9.930132674897848,0.7026149465802057,8,0.09375,1.3125,0.921875,-1.6875,4.75,4,0.28037383177570097,3.0,20.0,-13.0,20.0625,1.4,20.0,0.28037383177570097 3336,2000-08-21,20.3125,20.5,20.0625,20.0625,373900.0,0.012461059190031154,-2.5,2.0,45.205479452054796,38.465745966177224,-0.11001157373330628,0.44236485067044384,0.03894568930292763,-2.050903213264153,7.546137188603316,0.4375,-0.7471846054059093,-0.2906249999999986,-1.608689644808731,1.0274396448087337,-0.949657322404363,0.3684073224043658,0.37962002116486815,72.72727272727273,23.462915199760573,0.659032322404366,8,-0.28125,1.03125,0.671875,-1.9375,5.125,0,0.283076923076923,-1.3333333333333333,20.0625,3.0,20.0,-13.0,20.0625,0.283076923076923 3337,2000-08-22,20.3125,20.75,20.1875,20.3125,590200.0,0.0,-3.5,0.0,50.0,40.50094948652925,-0.1886364984864386,0.30542930060119744,0.11429885759100955,-2.066734653776251,6.165010625197147,0.5625,-0.755694262107717,-0.19375000000000142,-1.2635968901768493,0.8760968901768464,-0.7286734450884254,0.3411734450884225,-1.0,53.333333333333336,-1.1031541718212807,0.5349234450884236,8,-0.28125,0.9375,0.671875,-1.9375,5.5,1,0.29846153846153856,-2.5,20.3125,-1.3333333333333333,20.0625,3.0,20.0,0.29846153846153856 3338,2000-08-23,19.9375,20.3125,19.8125,20.25,1365500.0,-0.018461538461538418,1.2857142857142858,-100.0,45.833333333333336,41.889838375418144,0.16446712195412516,0.5563590492231398,0.551773761867004,-1.7198868928566853,5.140862665888346,0.5,-0.7766623922070686,-0.4718750000000007,-1.3543384702444037,0.41058847024440226,-0.9131067351222022,-0.030643264877799226,-0.5962500000000013,13.333333333333334,-41.6409806468559,0.44123173512220143,8,0.09375,1.3125,1.046875,-1.5625,5.75,2,0.2915360501567399,-3.5,20.3125,-2.5,20.3125,-1.3333333333333333,20.0625,0.2915360501567399 3339,2000-08-24,20.1875,20.1875,19.8125,19.8125,674400.0,0.012539184952978122,1.0,-1.2,36.065573770491795,41.43191147348941,-0.007989332811074945,0.22952323637364458,0.37851613551738694,-1.9569533294185568,4.304868320436942,0.375,-0.7812235478626448,-0.16562499999999858,-0.942844868302533,0.6115948683025358,-0.554234934151264,0.22298493415126686,-0.8180750000000003,40.0,-9.828397591122425,0.38860993415126655,8,-0.0625,0.875,0.875,-1.8125,5.5625,3,0.22600619195046434,1.2857142857142858,19.9375,-3.5,20.3125,-2.5,20.3125,0.22600619195046434 3340,2000-08-25,20.375,20.4375,19.9375,20.4375,578900.0,0.009287925696594534,15.0,-0.16666666666666666,41.666666666666664,42.21115606461519,-0.22941246832819573,0.044294224285003736,0.26346005677468654,-2.113333063019418,4.285452832626172,0.5,-0.6660125364347742,0.02187500000000142,-0.755344868302533,0.7990948683025358,-0.366734934151264,0.41048493415126686,-0.9779635000000013,60.0,13.0371407092642,0.38860993415126655,8,-0.09375,0.6875,0.75,-2.0,5.25,4,0.24233128834355822,1.0,20.1875,1.2857142857142858,19.9375,-3.5,20.3125,0.24233128834355822 3341,2000-08-28,20.0625,20.5625,19.9375,20.1875,346200.0,-0.015337423312883458,-2.3333333333333335,2.0,41.66666666666667,42.951896805355915,0.04905425631315197,0.3086261677852882,0.6241027666967582,-1.782191444530941,4.319635354553716,0.625,-0.5336660817095655,-0.25,-0.9967032807438798,0.4967032807438798,-0.6233516403719399,0.12335164037193991,-0.6384042300000026,26.666666666666668,-18.156639438307142,0.37335164037194035,8,0.21875,1.0,1.171875,-1.6875,5.375,0,0.23676012461059193,15.0,20.375,1.0,20.1875,1.2857142857142858,19.9375,0.23676012461059193 3342,2000-08-29,20.5,20.875,20.0625,20.1875,657100.0,0.02180685358255441,-1.8888888888888888,-2.5,54.23728813559322,44.630436066798644,-0.3465002363321048,-0.1565920757004413,0.2327623829565475,-2.202308318673392,4.489984300460365,0.8125,-0.48492753036727976,0.1999999999999993,-0.5238875312468956,0.9238875312468942,-0.16194376562344814,0.5619437656234467,-1.0493861454000033,64.70588235294117,16.890523114513073,0.36194376562344804,8,-0.15625,0.5625,1.046875,-2.125,4.25,1,0.24085365853658547,-2.3333333333333335,20.0625,15.0,20.375,1.0,20.1875,0.24085365853658547 3343,2000-08-30,20.8125,21.0625,20.125,20.125,837900.0,0.015243902439024293,-1.7272727272727273,2.2,66.07142857142858,46.84350077986336,-0.605052396292173,-0.4529349114507042,-0.0733221536989106,-2.493435650043601,5.03114334768147,0.9375,-0.37781780763245365,0.4875000000000007,-0.2718712773354639,1.2468712773354653,0.10781436133226663,0.8671856386677348,-1.3049106995840027,80.0,25.4897548866628,0.379685638667733,8,-0.375,-0.15625,0.9375,-2.4375,3.8125,2,0.24024024024024015,-1.8888888888888888,20.5,-2.3333333333333335,20.0625,15.0,20.375,0.24024024024024015 3344,2000-08-31,21.25,21.375,20.8125,20.8125,3479500.0,0.021021021021021102,-1.5714285714285714,0.6363636363636364,62.745098039215684,49.27683718171675,-0.946083959495116,-0.8607285900553237,-0.49113114889907195,-2.9068019607036923,5.284522776385213,0.5625,-0.23340626024073075,0.8781250000000007,0.013548932602926556,1.7427010673970749,0.44583696630146363,1.3104130336985378,-1.649116057608964,91.30434782608695,35.93990770300299,0.43228803369853624,8,-0.65625,-0.71875,0.484375,-2.875,3.5625,3,0.20882352941176463,-1.7272727272727273,20.8125,-1.8888888888888888,20.5,-2.3333333333333335,20.0625,0.20882352941176463 3345,2000-09-01,21.9375,22.0,21.125,21.125,2294600.0,0.032352941176470695,-1.1538461538461537,1.8571428571428572,71.66666666666667,52.2169690944514,-1.4970788898407612,-1.5748239978760452,-1.1102479467961999,-3.5549480676754897,5.740155458788506,0.875,-0.10566087464530582,1.53125,0.4842461292988638,2.578253870701136,1.0077480646494337,2.0547519353505663,-2.194686773000246,96.96969696969697,40.358903405001406,0.5235019353505677,9,-1.03125,-1.28125,-0.25,-3.5625,1.0625,4,0.1737891737891737,-1.5714285714285714,21.25,-1.7272727272727273,20.8125,-1.8888888888888888,20.5,0.1737891737891737 3346,2000-09-05,20.6875,22.0,20.6875,21.5625,1425500.0,-0.056980056980056926,-2.0,-1.0769230769230769,57.333333333333336,53.03178390926621,-0.21041890382344874,-0.36832006716400656,0.1688267486931423,-2.2535023460646,5.991534581687604,1.3125,-0.04935439453367607,0.296875,-0.7217629902905429,1.315512990290543,-0.21244399514527146,0.8061939951452715,-0.7189680957002196,32.25806451612903,-24.41204645096228,0.5093189951452719,9,0.21875,-0.03125,0.703125,-2.3125,1.5625,1,0.23867069486404824,-1.1538461538461537,21.9375,-1.5714285714285714,21.25,-1.7272727272727273,20.8125,0.23867069486404824 3347,2000-09-06,22.0,22.125,21.1875,21.875,1303200.0,0.06344410876132933,4.0,-0.14285714285714285,66.31578947368422,55.3076123693052,-1.4062568134128774,-1.662696529526567,-1.1027774740455456,-3.502410426675624,6.364173618396417,1.4375,0.069378955576191,1.5437499999999993,0.300280215379896,2.7872197846201026,0.9220151076899477,2.165484892310051,-1.8283212861301976,93.75,36.334917419635204,0.6217348923100515,9,-1.03125,-1.28125,-0.5625,-3.625,-0.75,2,0.15625,-2.0,20.6875,-1.1538461538461537,21.9375,-1.5714285714285714,21.25,0.15625 3348,2000-09-07,22.0,22.3125,21.9375,22.0,1643100.0,0.0,-5.0,0.0,67.0212765957447,58.74713490544441,-1.2101882357226046,-1.6020860904844803,-1.0288005933493665,-3.4022468249358013,7.090262449626378,0.375,0.1561587667076516,1.453125,0.039565779078341023,2.866684220921659,0.7463453895391687,2.1599046104608313,-1.5939227317945743,80.76923076923077,22.44757911510711,0.7067796104608299,9,-0.875,-1.1875,-0.640625,-3.625,0.25,3,0.125,4.0,22.0,-2.0,20.6875,-1.1538461538461537,21.9375,0.125 3349,2000-09-08,22.0625,22.1875,21.4375,22.0,1730300.0,0.0028409090909091717,3.8,100.0,67.0212765957447,61.56431378645308,-1.0937710366975857,-1.5573818473901362,-1.047310135265608,-3.3831618439801545,7.369289257370487,0.75,0.22610779940429282,1.3968750000000014,-0.10874768548685765,2.9024976854868605,0.6440636572565701,2.1496863427434327,-1.389523549343334,84.61538461538461,24.956340988873755,0.7528113427434301,9,-0.9375,-1.25,-0.703125,-3.6875,0.1875,4,0.11614730878186963,-5.0,22.0,4.0,22.0,-2.0,20.6875,0.11614730878186963 3350,2000-09-11,23.3125,24.0,22.5,22.625,3666100.0,0.056657223796033884,-2.2,11.0,71.81818181818181,64.91448213662144,-2.10458650099325,-2.7204282241170503,-2.264080890912922,-4.559447055886846,7.968498580520439,1.9375,0.3912656988710488,2.5031250000000007,0.5942317721679125,4.412018227832089,1.5486783860839566,3.457571613916045,-2.409990252435268,79.24528301886792,20.361909633873736,0.9544466139160445,9,-1.28125,-1.65625,-2.0,-4.9375,-1.9375,0,0.06434316353887404,3.8,22.0625,-5.0,22.0,4.0,22.0,0.06434316353887404 3351,2000-09-12,23.625,23.9375,23.1875,23.3125,1886900.0,0.013404825737265424,-1.6666666666666667,0.45454545454545453,73.04347826086956,67.00405881720769,-2.077023818615359,-2.921844359757632,-2.524931163741517,-4.808640036787658,8.600089920066004,0.75,0.6077070002342211,2.6499999999999986,0.381653744058859,4.918346255941138,1.5158268720294288,3.7841731279705684,-2.2268918120456256,86.66666666666667,25.962552016402654,1.134173127970569,9,-1.5625,-1.96875,-2.28125,-5.03125,0.9375,1,-0.02645502645502651,-2.2,23.3125,3.8,22.0625,-5.0,22.0,-0.02645502645502651 3352,2000-09-13,24.5625,24.75,23.25,23.625,1934300.0,0.039682539682539764,1.2857142857142858,3.0,79.83870967741936,68.53375671787333,-2.657076124026492,-3.6891523429897433,-3.4008375692432082,-5.670751114791248,9.468505633126467,1.5,0.827786648204281,3.359375,0.6325362311959601,6.08621376880404,1.9959556155979783,4.722794384402022,-2.7480891221183263,94.33962264150944,26.501501463414016,1.3634193844020204,9,-1.84375,-2.53125,-3.421875,-5.96875,1.25,2,-0.09414758269720103,-1.6666666666666667,23.625,-2.2,23.3125,3.8,22.0625,-0.09414758269720103 3353,2000-09-14,25.625,25.875,24.5,24.5,3765300.0,0.04325699745547085,-1.4444444444444444,1.2,81.75182481751825,70.64561524879585,-3.3135925856695003,-4.5466667925891855,-4.3760384850128595,-6.639941029155427,10.970405337534624,1.375,1.1248435073597136,4.143750000000001,0.8342988211391749,7.453201178860827,2.489024410569588,5.798475589430414,-3.2821830801370275,94.36619718309859,22.05635616390518,1.6547255894304125,9,-2.34375,-3.03125,-4.546875,-7.0,0.625,3,-0.1707317073170732,1.2857142857142858,24.5625,-1.6666666666666667,23.625,-2.2,23.3125,-0.1707317073170732 3354,2000-09-15,27.125,27.625,25.625,25.625,4751700.0,0.05853658536585371,-1.6666666666666667,1.3333333333333333,84.17721518987342,72.03567619581881,-4.350036853077732,-5.781954548123821,-5.751375521107146,-8.05991399056553,12.63345117941634,2.0,1.4006918351602096,5.287500000000001,1.205608023812566,9.369391976187437,3.2465540119062837,7.328445988093719,-4.075746464109621,90.2439024390244,15.700434436293335,2.0409459880937173,9,-2.96875,-3.65625,-6.140625,-8.5,-0.1875,4,-0.17972350230414746,-1.4444444444444444,25.625,1.2857142857142858,24.5625,-1.6666666666666667,23.625,-0.17972350230414746 3355,2000-09-18,25.6875,27.625,25.4375,27.125,1499700.0,-0.05299539170506917,-1.2580645161290323,-0.9583333333333334,75.56818181818181,74.06177047191308,-2.5978508011560493,-4.112275087544248,-4.213420502875941,-6.5469396536613615,14.448996230235425,2.1875,1.599137217531318,3.5687500000000014,-0.7655342242799819,7.903034224279985,1.4016078878600098,5.735892112139993,-1.723097171287698,56.33802816901409,-23.259314301387768,2.1671421121399925,9,-1.28125,-2.21875,-4.734375,-6.5625,1.5,0,-0.13381995133819946,-1.6666666666666667,27.125,-1.4444444444444444,25.625,1.2857142857142858,24.5625,-0.13381995133819946 3356,2000-09-19,26.0625,26.125,25.5625,26.0,1387100.0,0.014598540145985384,5.0,-0.043478260869565216,75.42857142857143,75.07430180023388,-2.380568097663595,-4.252436955654943,-4.4875813972241545,-6.84651232006177,16.65860148010814,0.5625,1.8209880294565437,3.65625,-0.9291064115620209,8.241606411562021,1.3635717942189913,5.948928205781009,-1.365977737030157,64.28571428571429,-16.4849777262597,2.29267820578101,9,-1.53125,-2.5,-5.1875,-6.375,-0.0625,1,-0.17985611510791366,-1.2580645161290323,25.6875,-1.6666666666666667,27.125,-1.4444444444444444,25.625,-0.17985611510791366 3357,2000-09-20,26.375,26.375,25.875,26.0625,853100.0,0.011990407673860837,2.2,5.0,75.42857142857143,76.00844567054797,-2.2430961702257477,-4.3083535908012465,-4.747933422210348,-7.0790061674288225,18.86752984561255,0.5,1.974096561016271,3.6656249999999986,-1.1335105786883055,8.464760578688303,1.2660572106558448,6.065192789344152,-1.092782189624124,60.0,-20.006136404547135,2.399567789344152,9,-1.84375,-2.65625,-5.5,-6.625,-0.8125,2,-0.06872037914691942,5.0,26.0625,-1.2580645161290323,25.6875,-1.6666666666666667,27.125,-0.06872037914691942 3358,2000-09-21,25.75,26.375,25.6875,26.25,1191600.0,-0.023696682464455,-1.2,-1.6,70.2247191011236,76.36438372670119,-1.151288654713717,-3.399882106917868,-4.115255354829188,-6.390793376174621,21.107967440570093,0.6875,2.2946853937696474,2.75,-2.0463459227339627,7.546345922733963,0.3518270386330187,5.148172961366981,1.875,14.285714285714285,-61.63546813305586,2.398172961366981,9,-0.6875,-2.03125,-4.875,-5.1875,0.3125,3,0.0024271844660195274,2.2,26.375,5.0,26.0625,-1.2580645161290323,25.6875,0.0024271844660195274 3359,2000-09-22,24.75,25.0,23.4375,24.75,1902400.0,-0.03883495145631066,5.25,-0.0,62.295081967213115,75.30626152103798,0.3017567240495218,-2.150818936490687,-3.131128290112681,-5.336745574575129,22.554149895987326,2.3125,2.4461587510318665,1.5218750000000014,-3.143449740488162,6.187199740488165,-0.8107873702440784,3.8545373702440813,2.8362499999999997,31.343283582089555,-40.18392123174792,2.332662370244081,9,0.65625,-1.03125,-3.875,-4.1875,0.6875,4,0.06060606060606055,-1.2,25.75,2.2,26.375,5.0,26.0625,0.06060606060606055 3360,2000-09-25,25.3125,25.625,24.9375,25.0,1710900.0,0.022727272727272707,-2.142857142857143,100.0,71.51162790697674,75.136055926161,0.058995574717375376,-2.4500636696247398,-3.6932178414480603,-5.830400744213435,24.33854733934612,0.875,2.631975810853291,1.8374999999999986,-2.7132735027888053,6.3882735027888025,-0.4378867513944016,4.112886751394399,2.107800000000001,63.829787234042556,-12.141534044973525,2.2753867513944015,9,0.125,-1.59375,-4.484375,-4.75,0.375,0,0.06419753086419755,5.25,24.75,-1.2,25.75,2.2,26.375,0.06419753086419755 3361,2000-09-26,24.8125,25.1875,24.75,25.125,1093000.0,-0.01975308641975304,1.0,-1.0,64.15094339622641,73.39297078380625,0.8327270264367037,-1.6611264458140766,-3.1905494936309253,-5.265760356734837,25.998643609866967,0.5625,2.8281738664011726,1.1000000000000014,-3.1891770158953214,5.389177015895324,-1.0445885079476582,3.244588507947661,2.448488000000001,46.808510638297875,-25.802140774652983,2.1445885079476614,9,0.71875,-1.09375,-4.046875,-4.25,0.8125,1,0.09571788413098248,-2.142857142857143,25.3125,5.25,24.75,-1.2,25.75,0.09571788413098248 3362,2000-09-27,25.4375,25.4375,24.875,25.0,1027100.0,0.025188916876574208,1.5714285714285714,-1.4,66.27218934911242,71.67301128731671,0.38543066960280115,-1.9997851659260775,-3.7894446151069268,-5.834802691102688,27.420345707356237,0.625,2.906067084818794,1.4781249999999986,-2.5954732009314725,5.55172320093147,-0.558674100465737,3.514924100465734,1.6705484800000008,68.08510638297872,-3.349225093438477,2.0367991004657355,9,0.09375,-1.71875,-4.75,-4.875,0.25,2,0.02211302211302213,1.0,24.8125,-2.142857142857143,25.3125,5.25,24.75,0.02211302211302213 3363,2000-09-28,25.8125,25.8125,24.8125,25.25,1370600.0,0.014742014742014753,2.5555555555555554,1.2857142857142858,67.24137931034483,69.79125174514687,0.044504705709460524,-2.088046678075706,-4.1193398872937195,-6.1600778466474395,28.778326430927986,1.0,2.966828453296017,1.6031249999999986,-2.2658803376329395,5.472130337632937,-0.3313776688164687,3.537627668816466,1.148726540800002,100.0,28.98408975200624,1.9345026688164686,9,-0.28125,-2.09375,-5.171875,-5.25,-0.3125,3,-0.009685230024213065,1.5714285714285714,25.4375,1.0,24.8125,-2.142857142857143,25.3125,-0.009685230024213065 3364,2000-09-29,25.6875,25.8125,25.375,25.8125,1099900.0,-0.004842615012106588,6.0,-0.2222222222222222,62.17948717948718,68.30361900751411,-0.0624117161806943,-1.700753248993415,-3.9739361494474608,-5.974597639905635,29.84582850040787,0.4375,2.8835607255717726,1.2562500000000014,-2.4013619258336583,4.913861925833661,-0.5725559629168302,3.085055962916833,1.132777479168002,88.23529411764706,17.506028197232425,1.82880596291683,9,-0.78125,-1.96875,-5.046875,-5.125,0.625,4,0.014598540145985384,2.5555555555555554,25.8125,1.5714285714285714,25.4375,1.0,24.8125,0.014598540145985384 3365,2000-10-02,25.75,26.1875,25.5,25.875,905600.0,0.0024330900243310083,-1.2,1.0,61.18421052631579,66.72091224059682,-0.12864181356500026,-1.5420470883800377,-3.9886921643732656,-5.964662576962109,30.396592495665786,0.6875,2.6705387392261066,1.1281250000000007,-2.3764479055051275,4.632697905505129,-0.6241614527525634,2.880411452752565,0.9349663800012813,69.56521739130434,0.8167333171000166,1.7522864527525637,10,-0.84375,-1.96875,-5.15625,-5.1875,0.0,0,-0.012135922330097082,6.0,25.6875,2.5555555555555554,25.8125,1.5714285714285714,25.4375,-0.012135922330097082 3366,2000-10-03,25.625,26.1875,25.5,25.625,741800.0,-0.004854368932038833,-4.5,-0.0,56.115107913669064,64.57497185005212,-0.0807156743370605,-1.0837396801054169,-3.8184311827430406,-5.765223114264867,31.63289314184194,0.6875,2.243678807002766,0.7562500000000014,-2.2401568394277014,3.7526568394277042,-0.7419534197138482,2.254453419713851,0.9300677248012299,59.09090909090909,-6.155245152253187,1.4982034197138507,10,-0.71875,-1.84375,-4.953125,-4.9375,-0.375,1,0.0024390243902439046,-1.2,25.75,6.0,25.6875,2.5555555555555554,25.8125,0.0024390243902439046 3367,2000-10-04,25.4375,25.5,24.5,25.4375,1093000.0,-0.007317073170731714,15.0,0.0,48.8,62.194447505482835,-0.04490764747185949,-0.6593096410682939,-3.6030347446503512,-5.499626443612414,32.40926398604923,1.125,1.9701502462642324,0.3968750000000014,-2.2844673950466294,3.0782173950466323,-0.9437961975233122,1.737546197523315,0.9928650158091799,55.55555555555556,-5.758961619197947,1.340671197523315,10,-0.625,-1.59375,-4.765625,-4.75,-0.875,2,0.0073710073710073765,-4.5,25.625,-1.2,25.75,6.0,25.6875,0.0073710073710073765 3368,2000-10-05,24.75,25.1875,24.125,25.1875,1337100.0,-0.027027027027026973,3.857142857142857,-100.0,33.03571428571428,58.94340665198296,0.542918628558759,0.2580049569655607,-2.882962732089556,-4.733242911915205,32.89261951777826,1.3125,1.6405818385685684,-0.4281250000000014,-2.704388024183256,1.8481380241832532,-1.566256512091627,0.7100065120916241,1.5606504151768128,30.303030303030305,-26.222226574275204,1.138131512091627,10,0.40625,-0.875,-4.046875,-4.0625,-0.8125,3,0.037878787878787845,15.0,25.4375,-4.5,25.625,-1.2,25.75,0.037878787878787845 3369,2000-10-06,24.625,24.875,23.6875,24.75,1894100.0,-0.005050505050505083,5.333333333333333,0.2857142857142857,40.65934065934066,55.51537473557895,0.7245129814299389,0.6164288706754171,-2.7080378354924584,-4.5242956739504265,33.99809377528133,1.1875,1.2634665998853052,-0.6812499999999986,-2.4512949741537824,1.0887949741537852,-1.5662724870768905,0.20377248707689333,1.570724398569741,37.5,-18.262047985652316,0.8850224870768926,10,0.3125,-0.46875,-4.078125,-3.53125,-1.625,4,0.035532994923857864,3.857142857142857,24.75,15.0,25.4375,-4.5,25.625,0.035532994923857864 3370,2000-10-09,24.8125,24.8125,22.875,24.0,1487300.0,0.0076142131979695105,3.769230769230769,-6.5,38.63636363636363,52.68042142892754,0.5125269575003131,0.5766311685618923,-2.8121817782662717,-4.612932575355774,33.44554710213761,1.9375,0.9838626921617291,-0.5687500000000014,-2.0931674901290336,0.9556674901290307,-1.3309587450645175,0.19345874506451466,1.2728954226269522,58.490566037735846,3.64945347720068,0.762208745064516,10,-0.28125,-0.65625,-4.25,-3.71875,-0.375,0,0.06045340050377823,5.333333333333333,24.625,3.857142857142857,24.75,15.0,25.4375,0.06045340050377823 3371,2000-10-10,23.0,24.5625,22.375,24.5625,1476200.0,-0.07304785894206545,1.8,-1.9230769230769231,25.89285714285714,48.193828961565835,2.2807290362358046,2.4663584319875866,-0.9517874686179084,-2.708111557751387,33.00685646729102,2.4375,0.8281050066200208,-2.3500000000000014,-4.042378426015553,-0.65762157398445,-3.196189213007777,-1.5038107869922257,2.8927716972693354,20.0,-32.77625434356972,0.846189213007775,10,1.28125,1.15625,-2.21875,-1.90625,1.9375,1,0.11956521739130443,3.769230769230769,24.8125,5.333333333333333,24.625,3.857142857142857,24.75,0.11956521739130443 3372,2000-10-11,22.25,22.625,22.0625,22.25,1700400.0,-0.03260869565217395,-2.0,-0.0,25.43859649122807,43.54907531499732,2.8284775201971932,3.198202329811476,-0.1575910074460829,-1.849255556451169,32.05045313797156,0.9375,0.48507994293429135,-2.984375,-5.15242765218175,-0.8163223478182502,-4.068401326090875,-1.900348673909125,3.3613499614877895,6.0,-49.51164510379529,1.0840263260908756,10,1.875,2.15625,-1.46875,-1.15625,2.4375,2,0.1348314606741574,1.8,23.0,3.769230769230769,24.8125,5.333333333333333,24.625,0.1348314606741574 3373,2000-10-12,21.25,22.4375,21.125,22.25,1092800.0,-0.0449438202247191,-1.1,-100.0,25.43859649122807,39.46675412741297,3.4790896172076486,4.061887924898894,0.8900006921253265,-0.748103219127298,30.617635680165613,1.3125,0.24816384087221977,-3.765625,-6.560084685558415,-0.9711653144415848,-5.162854842779208,-2.3683951572207924,4.00646496533901,3.3333333333333335,-52.953727623643765,1.397229842779207,10,2.40625,3.125,-0.40625,-0.0625,3.5625,3,0.15588235294117636,-2.0,22.25,1.8,23.0,3.769230769230769,24.8125,0.15588235294117636 3374,2000-10-13,22.25,22.6875,21.375,21.375,1499100.0,0.04705882352941182,-2.0,-0.875,29.752066115702476,35.974293637344815,2.1682123056587557,2.8226581946593114,-0.04980628318543978,-1.6401090120808028,28.232016709084036,1.4375,-0.07026160042232021,-2.5218750000000014,-5.3910839846104075,0.34733398461040466,-3.9564794923052062,-1.0872705076947966,2.5106891694983275,30.508474576271187,-23.79900848038628,1.434604492305203,10,1.40625,2.125,-1.28125,-1.03125,1.6875,4,0.07584269662921339,-1.1,21.25,-2.0,22.25,1.8,23.0,0.07584269662921339 3375,2000-10-16,22.25,23.125,22.0625,22.25,764600.0,0.0,-4.666666666666667,0.0,31.858407079646014,33.2791046557867,1.809851570787469,2.6898342059005387,-0.018595259751815973,-1.538004054080858,25.809535046375558,1.0625,-0.46260200544686825,-2.3500000000000014,-5.394732293132311,0.6947322931323079,-3.872366146566158,-0.827633853433845,2.0744064691585287,32.72727272727273,-21.59813924769042,1.5223661465661549,10,1.0625,2.125,-1.28125,-1.03125,1.5,0,0.03370786516853941,-2.0,22.25,-1.1,21.25,-2.0,22.25,0.03370786516853941 3376,2000-10-17,21.375,22.625,21.125,22.4375,922400.0,-0.0393258426966292,1.0869565217391304,-100.0,22.222222222222214,30.326018236033615,2.2558128671152424,3.368349623734673,0.8861511712002645,-0.5549711207432821,23.492799531679832,1.5,-0.8118429620948362,-2.9906250000000014,-6.273674318689558,0.2924243186895552,-4.63214965934478,-1.349100340655223,2.565477692859506,12.5,-38.429037170207636,1.6415246593447779,10,1.78125,3.0,0.46875,0.21875,2.1875,1,0.14327485380116967,-4.666666666666667,22.25,-2.0,22.25,-1.1,21.25,0.14327485380116967 3377,2000-10-18,24.5625,24.9375,21.125,21.1875,3457500.0,0.14912280701754388,-1.1785714285714286,-3.176470588235294,43.82716049382716,31.525067814712823,-1.1944698935668896,0.040158336572776676,-2.2238757120476365,-3.616802152318993,20.469258973317885,3.8125,-1.10009794953438,0.2875000000000014,-2.8592401678897943,3.434240167889797,-1.2858700839448964,1.8608700839448993,-3.4375,90.1639344262295,43.564880067609934,1.5733700839448979,10,-1.53125,-0.1875,-2.703125,-2.90625,-0.375,2,0.01526717557251911,1.0869565217391304,21.375,-4.666666666666667,22.25,-2.0,22.25,0.01526717557251911 3378,2000-10-19,25.8125,26.25,24.625,24.625,1894500.0,0.05089058524173029,-1.736842105263158,0.35185185185185186,50.55555555555556,32.62464724762559,-2.5456017290310626,-1.2700345748943462,-3.3641611976948553,-4.762527082541482,17.840953087283744,1.6875,-1.302444759949406,1.5343750000000007,-1.6186506458970946,4.687400645897096,-0.042137822948546955,3.1108878229485484,-4.6875,91.46341463414635,48.06020201794958,1.576512822948547,10,-2.125,-1.4375,-3.4375,-3.78125,-1.0,3,-0.04358353510895885,-1.1785714285714286,24.5625,1.0869565217391304,21.375,-4.666666666666667,22.25,-0.04358353510895885 3379,2000-10-20,26.25,26.25,25.5,25.6875,1767600.0,0.016949152542372836,1.6666666666666667,0.47368421052631576,52.15053763440861,34.12622213629726,-3.0489883756079514,-1.6752894163584209,-3.6684818589538644,-5.0891555101181964,17.693199908420993,0.75,-1.4163850452026239,1.8968750000000014,-1.3726199211574333,5.166369921157436,0.2621275394212823,3.5316224605787205,-5.125,100.0,57.43144563322123,1.634747460578718,10,-2.5625,-1.875,-3.3125,-3.65625,-1.875,4,-0.05476190476190479,-1.736842105263158,25.8125,-1.1785714285714286,24.5625,1.0869565217391304,21.375,-0.05476190476190479 3380,2000-10-23,26.9375,27.5,26.1875,26.1875,1408800.0,0.026190476190476097,-2.5,1.3333333333333333,55.38461538461538,37.40308416315928,-3.8033170298835515,-2.355578172941872,-4.236246281508457,-5.690598972487397,17.389287031135456,1.3125,-1.3307944329596992,2.5031250000000007,-0.942761897905747,5.9490118979057485,0.7801815510471286,4.226068448952873,-5.607500000000002,91.17647058823529,48.60360572488497,1.7229434489528737,10,-2.625,-2.5625,-3.125,-3.46875,-2.9375,0,-0.11136890951276102,1.6666666666666667,26.25,-1.736842105263158,25.8125,-1.1785714285714286,24.5625,-0.11136890951276102 3381,2000-10-24,27.1875,27.25,26.375,27.0,1286100.0,0.009280742459396807,4.6,0.25,57.14285714285714,40.92577979111807,-3.796048523745899,-2.5492263112525713,-4.357107253856057,-5.870178076398574,17.252774519850664,0.875,-1.3083502773658324,2.6343749999999986,-1.0235460643695582,6.292296064369555,0.8054144678152184,4.463335532184779,-5.487300000000001,95.09803921568627,51.92979809888921,1.8289605321847784,10,-2.875,-2.875,-3.25,-3.71875,-3.75,1,-0.12643678160919536,-2.5,26.9375,1.6666666666666667,26.25,-1.736842105263158,25.8125,-0.12643678160919536 3382,2000-10-25,26.0,27.0,25.1875,27.0,1163300.0,-0.04367816091954024,2.625,-5.333333333333333,54.90196078431373,44.19948693479425,-2.2581380464527427,-1.388619774908232,-3.041530162610883,-4.6054741996959585,16.614234862735263,2.0,-1.31753236839792,1.4187499999999993,-2.2762635317750366,5.113763531775035,-0.4287567658875169,3.2662567658875155,-3.9518120000000003,47.82608695652174,2.905297060675757,1.8475067658875177,10,-1.6875,-1.6875,-1.953125,-2.53125,-2.0,2,-0.09375,4.6,27.1875,-2.5,26.9375,1.6666666666666667,26.25,-0.09375 3383,2000-10-26,25.5625,26.3125,25.5,26.0,1028900.0,-0.016826923076923128,-1.8888888888888888,0.4375,53.58851674641149,46.84798144931747,-1.2790883630303789,-1.023273210853187,-2.4804110574864993,-4.090534681555429,15.700215652573323,0.8125,-1.0620303228525465,0.9937499999999986,-2.685383014290558,4.672883014290555,-0.8458165071452797,2.833316507145277,-3.1872032799999985,16.216216216216218,-28.418721461239166,1.8395665071452787,10,-1.25,-1.25,-1.4375,-2.09375,-0.8125,3,-0.05378973105134477,2.625,26.0,4.6,27.1875,-2.5,26.9375,-0.05378973105134477 3384,2000-10-27,26.0625,26.25,25.25,25.5625,2244500.0,0.019559902200489088,1.2857142857142858,-1.1428571428571428,54.67289719626169,49.3829247956081,-1.3202510889152705,-1.5744621757915773,-2.846418280453559,-4.5293604424269915,14.66812268327783,1.0,-0.7055910011201476,1.4750000000000014,-2.231857088381588,5.181857088381591,-0.3784285441907933,3.328428544190796,-3.3797210831999998,37.83783783783784,-4.836074761274453,1.8534285441907945,10,-1.75,-1.75,-1.671875,-2.59375,0.0625,4,-0.04796163069544368,-1.8888888888888888,25.5625,2.625,26.0,4.6,27.1875,-0.04796163069544368 3385,2000-10-30,25.4375,26.0,24.5,25.8125,1463800.0,-0.023980815347721784,3.0,-0.75,60.0,53.58045565980563,-0.2185363794403834,-1.0267144683843696,-2.0939402872971513,-3.839213867284478,13.134748091278231,1.5625,-0.25293407517782995,0.8656250000000014,-2.8231905548046896,4.5544405548046925,-0.9787827774023441,2.710032777402347,-2.465687818208,34.090909090909086,-10.978067792221275,1.8444077774023455,10,-1.125,-1.125,-0.875,-1.96875,0.5625,0,-0.041769041769041726,1.2857142857142858,26.0625,-1.8888888888888888,25.5625,2.625,26.0,-0.041769041769041726 3386,2000-10-31,25.6875,25.875,25.3125,25.4375,1252000.0,0.00982800982800991,-1.25,-0.6666666666666666,64.70588235294119,55.90031364415164,0.23191103273359204,-1.340521269326974,-2.2189884325060945,-4.021952173440276,11.51850803096827,0.5625,0.1423095330526749,1.1125000000000007,-2.5801758946810516,4.805175894681053,-0.7338379473405254,2.958837947340527,-2.4439965491155213,47.5,-2.4072153752494927,1.8463379473405264,10,0.3125,-1.375,-1.109375,-2.21875,1.125,1,-0.06569343065693434,3.0,25.4375,1.2857142857142858,26.0625,-1.8888888888888888,25.5625,-0.06569343065693434 3387,2000-11-01,25.625,25.875,25.1875,25.4375,1008600.0,-0.0024330900243308973,1.0,0.75,70.34883720930233,58.09956716123461,0.5151499331231015,-1.331521820688696,-2.029686596609288,-3.877899804914435,10.905451751610283,0.6875,0.5412543345055738,1.0406249999999986,-2.662208863194742,4.743458863194739,-0.8107919315973717,2.892041931597369,-2.126106756168589,62.06896551724138,6.011440755979365,1.8514169315973694,11,0.375,-1.3125,-1.0,-2.15625,2.375,2,-0.08536585365853655,-1.25,25.6875,3.0,25.4375,1.2857142857142858,26.0625,-0.08536585365853655 3388,2000-11-02,25.6875,25.6875,25.3125,25.5,702700.0,0.0024390243902439046,3.0,1.0,67.51592356687898,59.806832264842434,0.48394610937740623,-1.3915299616215009,-1.9499549056706016,-3.862645800160948,10.640477942086463,0.375,1.1454969201237013,1.0562499999999986,-2.679006103387742,4.791506103387739,-0.8113780516938718,2.923878051693869,-1.9485403507984742,67.85714285714286,8.213906646016987,1.8676280516938704,11,0.3125,-1.375,-1.0625,-2.21875,3.0,3,-0.06569343065693434,1.0,25.625,-1.25,25.6875,3.0,25.4375,-0.06569343065693434 3389,2000-11-03,25.5,25.6875,25.0625,25.6875,751200.0,-0.007299270072992692,5.666666666666667,-1.0,66.25,61.014097222107395,0.6189608967474385,-1.1964591417718076,-1.6275289520334866,-3.5927029907715102,10.856107260108258,0.625,1.3681150085430787,0.8249999999999993,-2.9303908619897925,4.580390861989791,-1.0526954309948948,2.7026954309948934,-1.5353779297505668,66.66666666666666,3.469255592301735,1.8776954309948957,11,0.375,-1.1875,-0.875,-2.03125,2.25,4,-0.02941176470588236,3.0,25.6875,1.0,25.625,-1.25,25.6875,-0.02941176470588236 3390,2000-11-06,26.3125,26.5625,25.4375,25.5,1380400.0,0.031862745098039325,-1.4,-4.333333333333333,74.84276729559748,62.9807539057452,-0.32577775019389676,-1.9930033413776371,-2.298924406737079,-4.3211903450158715,11.321122850242554,1.125,1.4431554814758627,1.5625,-2.2636995023233695,5.3886995023233695,-0.35059975116168474,3.4755997511616847,-2.1357552539655345,83.33333333333334,13.15615606196333,1.9130997511616845,11,-0.5625,-2.0,-2.0,-2.84375,0.375,0,-0.0071258907363420665,5.666666666666667,25.5,3.0,25.6875,1.0,25.625,-0.0071258907363420665 3391,2000-11-07,25.75,26.125,25.3125,26.125,528400.0,-0.02137767220902609,3.3333333333333335,-0.46153846153846156,58.11965811965811,63.33827583189458,0.012705171101302426,-1.279518363469336,-1.588872540188916,-3.68807311109304,11.360917422023073,1.0,1.4506358482672432,0.8625000000000007,-2.8959553798210678,4.620955379821069,-1.0167276899105353,2.7417276899105367,-1.3738599387276018,45.83333333333333,-20.914471430937013,1.8792276899105347,11,-0.21875,-1.4375,-1.40625,-2.28125,1.125,1,0.009708737864077666,-1.4,26.3125,5.666666666666667,25.5,3.0,25.6875,0.009708737864077666 3392,2000-11-08,25.25,25.75,25.0625,25.75,691600.0,-0.01941747572815533,1.75,1.3333333333333333,45.714285714285715,62.46336127276949,0.44156487123391486,-0.5725996069909911,-0.9581926079551195,-3.123638219852591,11.076185310191178,0.6875,1.3371237912617318,0.21249999999999858,-3.336360083849115,3.7613600838491124,-1.5619300419245583,1.9869300419245555,-0.6864283424039463,12.5,-49.00967212273466,1.7744300419245576,11,0.28125,-0.9375,-0.90625,-1.78125,-0.25,2,0.061881188118811936,3.3333333333333335,25.75,-1.4,26.3125,5.666666666666667,25.5,0.061881188118811936 3393,2000-11-09,24.5625,25.0625,24.25,25.0625,736300.0,-0.027227722772277252,2.25,1.0,37.61467889908257,60.56800368419403,1.0865609446313513,0.3960968273039569,-0.1553814990164284,-2.3970017813241604,10.199159753376923,1.0,1.144739568711099,-0.640625,-3.723865722886213,2.442615722886213,-2.1822453614431048,0.9009953614431048,2.9375,13.513513513513514,-41.34584296039877,1.5416203614431063,11,0.84375,-0.25,-0.234375,-1.09375,1.0,3,0.13994910941475824,1.75,25.25,3.3333333333333335,25.75,-1.4,26.3125,0.13994910941475824 3394,2000-11-10,23.9375,24.3125,23.4375,24.3125,1036600.0,-0.025445292620865145,3.6666666666666665,0.75,27.77777777777777,56.98775677061379,1.5404220129487136,1.216365923481149,0.5659404301070197,-1.7321105792714029,9.743376776619037,1.125,1.0417376237800724,-1.3500000000000014,-4.174470141273957,1.4744701412739545,-2.7622350706369794,0.06223507063697653,3.4974999999999987,16.0,-32.85001391335144,1.4122350706369784,11,1.0625,0.375,0.578125,-0.46875,1.9375,4,0.19843342036553535,2.25,24.5625,1.75,25.25,3.3333333333333335,25.75,0.19843342036553535 3395,2000-11-13,23.0,23.75,22.0,23.75,2434500.0,-0.03916449086161877,3.6666666666666665,2.0,21.848739495798313,52.225852008709026,2.34209806445379,2.3325247387280506,1.5686909060855143,-0.7398069747185048,10.01999833207384,1.9375,0.9580582324043725,-2.3249999999999993,-4.995378447455032,0.3453784474550332,-3.6601892237275138,-0.9898107762724848,4.275099999999998,24.242424242424242,-17.98267147676217,1.3351892237275156,11,1.28125,1.3125,1.546875,0.46875,0.375,0,0.2065217391304348,3.6666666666666665,23.9375,2.25,24.5625,1.75,25.25,0.2065217391304348 3396,2000-11-14,24.4375,24.5,23.0,23.0,1205900.0,0.0625,-1.0869565217391304,-1.9166666666666667,39.837398373983746,48.83569213811808,0.7919173630501817,1.1976263205864939,0.2547879824954826,-2.1265613091122617,9.397661040799907,1.5,0.8414884578811765,-1.0406249999999986,-3.0188265190573453,0.9375765190573482,-2.02972575952867,-0.051524240471326976,2.521093999999998,65.0,22.513317303390046,0.9891007595286733,11,-0.15625,-0.125,-0.09375,-0.96875,-0.9375,1,0.09207161125319696,3.6666666666666665,23.0,3.6666666666666665,23.9375,2.25,24.5625,0.09207161125319696 3397,2000-11-15,24.9375,25.1875,24.4375,24.4375,1111500.0,0.020460358056265893,-2.0,0.34782608695652173,45.96774193548387,46.44144973462973,0.20577969676726937,0.7664575259986499,-0.1555688648815554,-2.574388881468554,9.892448262555744,0.75,0.7006720755270273,-0.5593749999999993,-2.5079216074948647,1.3891716074948661,-1.5336483037474302,0.41489830374743164,1.7235783599999976,92.15686274509804,44.43259006049952,0.974273303747432,11,-0.65625,-0.625,-0.71875,-1.46875,0.3125,2,0.07769423558897248,-1.0869565217391304,24.4375,3.6666666666666665,23.0,3.6666666666666665,23.9375,0.07769423558897248 3398,2000-11-16,24.6875,25.125,24.6875,24.75,761700.0,-0.010025062656641603,-13.0,-0.125,40.833333333333336,43.61737566055566,0.33415192346367206,0.9779963171966521,0.18301751351492968,-2.257173378116576,9.583734891038072,0.4375,0.4623772998967297,-0.7531250000000007,-2.7280812786634954,1.221831278663494,-1.7406031393317498,0.2343531393317484,1.693913658399996,84.31372549019608,33.87907238929333,0.9874781393317481,11,-0.40625,-0.375,-0.421875,-1.21875,0.8125,3,0.012658227848101333,-2.0,24.9375,-1.0869565217391304,24.4375,3.6666666666666665,23.0,0.012658227848101333 3399,2000-11-17,24.8125,25.0625,24.5625,24.625,1191100.0,0.005063291139240533,-2.2,-3.0,45.53571428571428,40.3610364372353,0.11328773979655082,0.7797592847363362,0.14786799198437706,-2.329515769519489,9.289359646017662,0.5,0.1585129109500194,-0.5562499999999986,-2.5117163597748977,1.3992163597749006,-1.53398317988745,0.42148317988745276,1.3060288388959975,88.23529411764706,34.25716290443319,0.9777331798874502,11,-0.75,-0.5,-0.796875,-1.34375,2.8125,4,0.030226700251889227,-13.0,24.6875,-2.0,24.9375,-1.0869565217391304,24.4375,0.030226700251889227 3400,2000-11-20,23.9375,24.9375,23.6875,24.9375,931500.0,-0.035264483627204024,1.5,-5.333333333333333,38.52459016393442,38.183806664377116,0.6883527699310044,1.4951396352104496,1.064106014857657,-1.4193849611305254,8.478859077325328,1.25,-0.1307494719260589,-1.28125,-3.1897231428141346,0.6272231428141346,-2.2354865714070655,-0.3270134285929345,1.9339171085622375,42.857142857142854,-11.447181606679273,0.9542365714070665,11,-0.0625,0.375,0.078125,-0.46875,3.6875,0,0.08093994778067892,-2.2,24.8125,-13.0,24.6875,-2.0,24.9375,0.08093994778067892 3401,2000-11-21,23.75,24.0,23.6875,23.75,644000.0,-0.007832898172323799,-4.0,-0.0,37.903225806451616,37.315911119062214,0.62840101417002,1.4882076269213442,1.2814411597047197,-1.190502173623159,7.624558050779502,0.3125,-0.41756188675814343,-1.296875,-3.07340093786172,0.4796509378617202,-2.18513796893086,-0.4086120310691399,1.889132082048505,4.166666666666666,-47.12492062954933,0.8882629689308597,11,-0.15625,0.5625,0.09375,-0.28125,3.75,1,-0.015789473684210575,1.5,23.9375,-2.2,24.8125,-13.0,24.6875,-0.015789473684210575 3402,2000-11-22,23.5625,24.0625,23.375,23.375,952100.0,-0.007894736842105288,-6.333333333333333,100.0,36.507936507936506,37.1929397422682,0.6161508397835398,1.5639159701117578,1.4669896231954809,-0.963287510031769,7.748864633710978,0.6875,-0.900133447851168,-1.3625000000000007,-3.197198455074659,0.47219845507465763,-2.27984922753733,-0.44515077246267154,1.8582841571255955,10.714285714285714,-36.892223849816254,0.9173492275373293,11,0.03125,0.75,0.203125,-0.09375,1.3125,2,-0.0026525198938992522,-4.0,23.75,1.5,23.9375,-2.2,24.8125,-0.0026525198938992522 3403,2000-11-24,24.1875,24.25,23.5625,23.5625,301800.0,0.02652519893899208,-1.2,3.3333333333333335,42.10526315789473,38.7848825622812,-0.07558557234142071,0.8755105778218493,0.813007613668951,-1.538547630050882,7.813604953792877,0.6875,-1.119526493373904,-0.6687499999999993,-2.5059120706091527,1.168412070609154,-1.587331035304576,0.2498310353045774,1.0280371076980614,48.148148148148145,2.8306505726627833,0.9185810353045761,11,-0.59375,0.5625,-0.484375,-0.71875,0.625,4,0.043927648578811374,-6.333333333333333,23.5625,-4.0,23.75,1.5,23.9375,0.043927648578811374 3404,2000-11-27,24.8125,25.0,24.5625,24.625,635200.0,0.025839793281653645,-1.8,0.3,40.76923076923077,40.88715937044036,-0.6296259799102302,0.16027977345333255,0.11733373084598853,-2.1006869153182137,7.825160058917802,0.8125,-1.1916725527566783,0.01875000000000071,-1.728475243817254,1.7659752438172553,-0.8548626219086266,0.892362621908628,0.21010488123617677,88.46153846153845,45.97190821168417,0.8736126219086278,11,-0.71875,-0.0625,-0.78125,-1.34375,1.9375,0,0.027707808564231717,-1.2,24.1875,-6.333333333333333,23.5625,-4.0,23.75,0.027707808564231717 3405,2000-11-28,24.375,24.75,23.625,24.625,836500.0,-0.017632241813602012,3.5,-1.3333333333333333,41.40624999999999,41.06147621777549,0.02618259972590664,0.5418811340220557,0.5239609290138141,-1.6072218013268689,8.641009750839599,1.1875,-1.1578892576937534,-0.3656250000000014,-2.0949554720554815,1.3637054720554787,-1.2302902360277415,0.4990402360277386,0.625,61.53846153846154,18.667427795569488,0.8646652360277399,11,-0.09375,0.375,-0.34375,-0.90625,0.875,1,0.1333333333333333,-1.8,24.8125,-1.2,24.1875,-6.333333333333333,23.5625,0.1333333333333333 3406,2000-11-29,24.0,24.375,22.9375,24.375,722000.0,-0.01538461538461533,6.666666666666667,1.5,42.06349206349206,40.627670676443074,0.3716833270077693,0.8263427749904544,0.8510048437111202,-1.1808629655362068,9.655051739190318,1.4375,-1.001772721632598,-0.65625,-2.3554661505577954,1.0429661505577954,-1.5058580752788977,0.1933580752788977,1.0,51.515151515151516,4.604004638451713,0.8496080752788984,11,0.03125,0.625,0.34375,-0.53125,2.5,2,0.15104166666666674,3.5,24.375,-1.8,24.8125,-1.2,24.1875,0.15104166666666674 3407,2000-11-30,23.4375,23.8125,21.75,23.75,1905400.0,-0.0234375,8.428571428571429,0.8333333333333334,42.74193548387096,40.83973758205836,0.7811818134032009,1.2823023265818847,1.3479493583267228,-0.5966981982288573,11.0560100906297,2.25,-0.7023385960364692,-1.109375,-2.827541767073072,0.6087917670730718,-1.968458383536536,-0.2502916164634641,1.3825000000000003,51.92307692307693,0.7548292552256441,0.8590833835365357,11,-0.03125,0.9375,0.875,0.03125,5.5,3,0.17333333333333334,6.666666666666667,24.0,3.5,24.375,-1.8,24.8125,0.17333333333333334 3408,2000-12-01,24.0,25.375,23.4375,23.4375,1152100.0,0.02400000000000002,-5.888888888888889,-1.8,50.40650406504064,41.38093644642797,0.12393757352697321,0.6186135839077025,0.7452272606766321,-1.153003564973801,12.05366488967938,1.9375,-0.6498160558798709,-0.4624999999999986,-2.1090674023637597,1.1840674023637625,-1.285783701181881,0.36078370118188374,-2.25,62.06896551724138,6.185638509833538,0.8232837011818809,12,-0.4375,0.15625,0.3125,-0.4375,5.5,4,0.03645833333333326,8.428571428571429,23.4375,6.666666666666667,24.0,3.5,24.375,0.03645833333333326 3409,2000-12-04,24.75,24.9375,24.1875,24.25,1267600.0,0.03125,-1.4,0.8888888888888888,61.666666666666664,43.952278280064874,-0.7105861109826002,-0.20074792564344435,-0.0048711428691738945,-1.8983725099374595,12.914706391153818,0.9375,-0.6767778234184227,0.3249999999999993,-1.2548900694603944,1.904890069460393,-0.4649450347301993,1.114945034730198,-3.0,82.75862068965517,21.928075041629654,0.7899450347301973,12,-1.1875,-0.59375,-0.4375,-1.03125,4.875,0,0.002525252525252597,-5.888888888888889,24.0,8.428571428571429,23.4375,6.666666666666667,24.0,0.002525252525252597 3410,2000-12-05,26.125,27.1875,24.875,24.9375,1750900.0,0.05555555555555558,-2.5238095238095237,2.375,61.34453781512605,46.55686850325092,-1.9474528573593979,-1.6764686076481325,-1.3821277857685672,-3.2557091476181625,13.24097194903836,2.4375,-0.6057646547737541,1.7093750000000014,0.17507687913664327,3.2436731208633596,0.9422259395683241,2.4765240604316787,-4.302499999999998,80.45977011494253,19.323982708698132,0.767149060431679,12,-1.65625,-1.65625,-1.8125,-2.40625,3.125,1,0.02392344497607657,-1.4,24.75,-5.888888888888889,24.0,8.428571428571429,23.4375,0.02392344497607657 3411,2000-12-06,26.0,26.6875,25.6875,26.0625,985100.0,-0.004784688995215336,-1.9090909090909092,-0.05263157894736842,57.522123893805315,48.891778212791905,-1.642447017639185,-1.6145581575923273,-1.244764506127673,-3.1096015450773535,13.69540131367464,1.0,-0.5910912103394281,1.5718749999999986,-0.011485745376944578,3.1552357453769417,0.780194627311527,2.36355537268847,-3.9628999999999976,78.16091954022988,20.08370425594451,0.7916803726884707,12,-1.53125,-1.53125,-1.6875,-2.28125,3.4375,2,-0.028846153846153855,-2.5238095238095237,26.125,-1.4,24.75,-5.888888888888889,24.0,-0.028846153846153855 3412,2000-12-07,26.8125,27.1875,25.9375,26.125,1744800.0,0.03125,-1.3529411764705883,-11.0,63.93442622950819,51.317240776304516,-2.174080723800582,-2.4285085121756893,-2.055353702142252,-3.888071431762576,14.507532380167037,1.25,-0.4134752309738339,2.3062499999999986,0.42581926826784056,4.186680731732157,1.3660346341339178,3.2464653658660794,-4.5693839999999994,90.0,33.785735685780615,0.9402153658660796,12,-2.34375,-2.34375,-1.65625,-3.09375,4.1875,3,-0.011655011655011704,-1.9090909090909092,26.0,-2.5238095238095237,26.125,-1.4,24.75,-0.011655011655011704 3413,2000-12-08,28.0,28.25,27.0,27.0,2000100.0,0.04428904428904423,-1.5,1.4545454545454546,68.34532374100719,54.3812511065019,-3.088716478214298,-3.526058160386107,-3.239193868179264,-5.02730495588137,15.260845253229114,1.4375,-0.16587128223683223,3.3218749999999986,0.8763248654644187,5.7674251345355785,2.0990999327322086,4.5446500672677885,-5.559108639999998,93.84615384615384,39.960480208014054,1.2227750672677893,12,-3.0,-3.0,-2.84375,-4.28125,3.875,4,0.033482142857142794,-1.3529411764705883,26.8125,-1.9090909090909092,26.0,-2.5238095238095237,26.125,0.033482142857142794 3414,2000-12-11,28.6875,28.8125,28.0,28.375,1435400.0,0.024553571428571397,1.8888888888888888,0.3125,77.94117647058823,58.440687381011706,-3.5411304291775956,-4.046942991455886,-3.910940026164475,-5.674026051784963,15.548802163671388,0.8125,0.15499108152134156,3.7718750000000014,0.7698814189730463,6.7738685810269565,2.2708782094865256,5.272871790513477,-5.898062121599999,96.82539682539682,39.82851999882696,1.500996790513477,12,-3.40625,-3.40625,-3.53125,-4.96875,3.3125,0,0.028322440087146017,-1.5,28.0,-1.3529411764705883,26.8125,-1.9090909090909092,26.0,0.028322440087146017 3415,2000-12-12,27.75,28.9375,27.75,28.25,1236400.0,-0.0326797385620915,-3.75,-1.6,71.62162162162163,61.72492399858166,-2.3183384490479675,-2.883160066832218,-2.970270076031685,-4.687811360627997,14.867111719362768,1.1875,0.38255966001360875,2.5968750000000007,-0.5165179177871337,5.710267917787135,1.0401785411064353,4.153571458893566,-4.478717151871997,63.46153846153846,-0.20899909891387125,1.5566964588935668,12,-2.40625,-2.40625,-2.65625,-4.03125,4.5625,1,0.06756756756756754,1.8888888888888888,28.6875,-1.5,28.0,-1.3529411764705883,26.8125,0.06756756756756754 3416,2000-12-13,26.6875,28.125,26.5,27.75,1399500.0,-0.03828828828828834,-1.2608695652173914,2.125,65.4320987654321,64.24605325208844,-0.9325987334939008,-1.7322671260835882,-1.9128513710864539,-3.583278440766936,14.50083459714806,1.625,0.5674277870203888,1.421875,-1.744788059785698,4.588538059785698,-0.16145652989284898,3.005206529892849,-2.8495954366847975,25.0,-43.494994592661456,1.5833315298928483,12,-0.5,-1.34375,-1.65625,-2.96875,5.3125,2,0.09601873536299776,-3.75,27.75,1.8888888888888888,28.6875,-1.5,28.0,0.09601873536299776 3417,2000-12-14,26.875,27.5,26.375,26.5625,755000.0,0.007025761124121788,-2.272727272727273,-0.29411764705882354,63.87096774193548,65.74210477174343,-0.6495140788622855,-1.8626722307856198,-2.0973140548500098,-3.7352120654098933,14.657435079282527,1.125,0.7992696570284465,1.5124999999999993,-1.7295449199785473,4.754544919978546,-0.10852245998927401,3.1335224599892726,-2.527135893016318,19.51219512195122,-49.426791273019205,1.621022459989273,12,-0.3125,-1.53125,-1.953125,-3.09375,3.125,3,0.09534883720930232,-1.2608695652173914,26.6875,-3.75,27.75,1.8888888888888888,28.6875,0.09534883720930232 3418,2000-12-15,25.0,26.625,24.25,26.25,2180300.0,-0.06976744186046513,1.375,-4.0,50.85714285714286,64.54104657068522,1.5446944641652074,0.03893615400021133,-0.21883820879396865,-1.8291999659444826,14.974377476120898,2.625,1.0263222826678629,-0.3781250000000007,-3.609466938527248,2.853216938527247,-1.9937959692636227,1.2375459692636213,3.9375,16.0,-48.384671257225875,1.6156709692636229,12,1.59375,0.34375,-0.078125,-1.21875,4.0,4,0.24,-2.272727272727273,26.875,-1.2608695652173914,26.6875,-3.75,27.75,0.24 3419,2000-12-18,25.5625,26.25,25.3125,25.3125,857100.0,0.022499999999999964,-6.5,-0.2,55.36723163841809,63.8769014399399,1.2399633882078653,-0.4895966624479229,-0.7672246590393499,-2.348120594304934,15.21956595849748,1.25,1.32553836135628,0.14687500000000142,-3.074219891901258,3.367969891901261,-1.4636724459506283,1.7574224459506311,3.28125,28.000000000000004,-35.22681208798866,1.6105474459506302,12,1.03125,-0.21875,-0.703125,-1.71875,2.625,0,0.24694376528117368,1.375,25.0,-2.272727272727273,26.875,-1.2608695652173914,26.6875,0.24694376528117368 3420,2000-12-19,25.875,27.75,25.5,25.5625,794500.0,0.012224938875305513,-9.285714285714286,1.25,58.52272727272727,63.98807959315345,0.9926603771774403,-0.684601466486928,-1.0677334513657648,-2.5998124220950807,14.608923327435551,2.25,1.5430444884164274,0.3625000000000007,-2.7871658135178308,3.512165813517832,-1.2123329067589133,1.9373329067589147,2.8768749999999983,41.935483870967744,-21.832054689318667,1.574832906758915,12,0.71875,-0.53125,-1.21875,-2.0,2.614999771118164,1,0.23671497584541057,-6.5,25.5625,1.375,25.0,-2.272727272727273,26.875,0.23671497584541057 3421,2000-12-20,23.375,25.5,23.375,25.5,1252700.0,-0.09661835748792269,1.0,-6.8,49.7584541062802,62.41297157946145,3.443239302734721,1.8823743138805327,1.4738860026030238,-0.060907865711797626,14.299292822493731,2.5,1.554423686671523,-2.1187499999999986,-5.316688274971412,1.0791882749714148,-3.7177191374857053,-0.5197808625142919,5.286837499999997,0.0,-62.56972111363696,1.598969137485707,12,2.78125,1.96875,0.921875,0.78125,6.42499923706055,2,0.38235294117647056,-9.285714285714286,25.875,-6.5,25.5625,1.375,25.0,0.38235294117647056 3422,2000-12-21,23.5,24.0625,23.375,23.5625,1812600.0,0.005347593582887722,-3.4,0.029411764705882353,48.0,60.15238005268288,3.1278769031164018,1.8471565701377344,1.416994511299091,-0.143885580095926,13.762870103301388,0.6875,1.4685681015532204,-1.9906250000000014,-5.196621386296812,1.215371386296809,-3.5936231931484066,-0.38762680685159623,4.950363999999997,2.857142857142857,-57.306638857114685,1.6029981931484043,12,2.65625,1.84375,0.796875,0.65625,5.989999771118164,3,0.36170212765957444,1.0,23.375,-9.285714285714286,25.875,-6.5,25.5625,0.36170212765957444 3423,2000-12-22,25.25,25.25,23.25,23.25,1422100.0,0.07446808510638303,1.0,-32.0,51.851851851851855,57.25356620615661,1.058029621858953,0.19061043309887538,-0.21091965610190755,-1.834274883743003,13.134382038252507,2.0,1.4693948756766986,-0.2937499999999993,-3.443546359332455,2.8560463593324563,-1.868648179666227,1.2811481796662285,2.997349439999997,44.44444444444444,-12.329957454303148,1.574898179666228,12,0.84375,0.09375,-0.953125,-1.09375,2.770000457763672,4,0.18811881188118806,-3.4,23.5,1.0,23.375,-9.285714285714286,25.875,0.18811881188118806 3424,2000-12-26,25.5,26.0,25.125,25.25,802100.0,0.00990099009900991,-2.5,0.125,47.47474747474748,54.57058018983726,0.3445685405496839,-0.005526263891432848,-0.3656495773623618,-2.0226052700232273,13.120079357640579,0.875,1.3451326869277338,-0.078125,-3.2092702734878102,3.0530202734878102,-1.6436976367439051,1.4874476367439051,2.4475084735999957,50.0,-3.622281871549518,1.565572636743905,12,0.1875,-0.15625,-1.203125,-1.125,2.8199996948242188,1,0.13725490196078427,1.0,25.25,-3.4,23.5,1.0,23.375,0.13725490196078427 3425,2000-12-27,27.625,27.625,25.4375,25.625,956300.0,0.08333333333333326,1.1875,8.0,55.65217391304348,53.48392187290519,-2.011564928876023,-1.9758639116479593,-2.3687225503205056,-4.087922004798365,12.721902094112709,2.1875,1.1034200554541869,1.8843749999999986,-1.3203385823249043,5.0890885823249015,0.2820182088375489,3.4867317911624482,0.040657965183996225,100.0,47.43765315745516,1.602356791162451,12,-2.125,-2.28125,-3.4375,-3.25,0.9249992370605504,2,0.020361990950226172,-2.5,25.5,1.0,25.25,-3.4,23.5,0.020361990950226172 3426,2000-12-28,27.625,27.625,26.6875,27.375,988500.0,0.0,6.5,0.125,52.995391705069125,52.2755245354756,-2.08372099838839,-1.781712801524158,-2.2160734711462524,-4.0236410360965,11.860674497211907,0.9375,0.6889478161599989,1.703125,-1.497120416165,4.903370416165,0.10300229191749821,3.303247708082502,-4.375,100.0,50.018040760078975,1.6001227080825005,12,-2.125,-2.28125,-3.53125,-3.25,1.0249996185302734,3,0.03131220890925479,1.1875,27.625,-2.5,25.5,1.0,25.25,0.03131220890925479 3427,2000-12-29,27.5,27.8125,26.1875,27.5625,663900.0,-0.004524886877828038,4.777777777777778,-0.25,47.99999999999999,51.95806421801527,-2.079413954282174,-1.4089953212879749,-2.0394879830629122,-3.8294446092306984,10.173554433711745,1.625,0.3614833179299879,1.375,-1.6734033784746494,4.423403378474649,-0.1492016892373229,2.899201689237323,-4.162500000000001,93.15068493150685,46.70479190649644,1.5242016892373245,12,-1.96875,-2.15625,-3.546875,-3.125,0.2600002288818395,4,0.08363633589311092,6.5,27.625,1.1875,27.625,-2.5,25.5,0.08363633589311092 3428,2001-01-02,24.875,27.0,24.6875,26.125,1156900.0,-0.09545454545454546,-1.8461538461538463,20.0,36.79653679653679,49.89465368002846,0.5878039873767484,1.3543571776405479,0.5673609553188044,-1.1418263591530469,9.630985218537093,2.8125,0.08343398177789041,-1.2937499999999993,-4.237046352910042,1.6495463529100434,-2.765398176455019,0.17789817645502026,-1.358500000000003,6.0,-32.66569485492815,1.471648176455021,1,0.65625,0.46875,-0.921875,-0.5,1.9750003814697301,1,0.185527628989675,4.777777777777778,27.5,6.5,27.625,1.1875,27.625,0.185527628989675 3429,2001-01-03,24.8125,25.125,23.375,24.0,3417600.0,-0.002512562814070307,1.434782608695652,-0.65,39.1705069124424,47.74440697333015,0.5953341722580419,1.4986143354591732,0.596505312188647,-1.0084522563228902,9.285304385536532,1.75,-0.20437738527410332,-1.359375,-4.2964550371691885,1.5777050371691885,-2.8279150185845943,0.10916501858459426,3.0,32.3943661971831,-3.005324973195826,1.4685400185845947,1,0.71875,0.53125,-0.640625,-0.4375,1.797500610351559,2,0.12926953985949297,-1.8461538461538463,24.875,4.777777777777778,27.5,6.5,27.625,0.12926953985949297 3430,2001-01-04,26.75,26.8125,24.8125,24.8125,1767800.0,0.07808564231738035,-1.064516129032258,2.3846153846153846,50.21645021645021,47.7952954300157,-1.3466041494486092,-0.4107192375701416,-1.3746877035234029,-2.875067519163764,9.375661729938829,2.0,-0.15763624739601312,0.546875,-2.4013835738740745,3.4951335738740745,-0.9272542869370355,2.0210042869370355,0.973749999999999,76.05633802816901,37.71601329920708,1.4741292869370366,1,-1.21875,-1.40625,-2.328125,-2.375,-0.29000091552734375,3,0.05869157737660635,1.434782608695652,24.8125,-1.8461538461538463,24.875,4.777777777777778,27.5,0.05869157737660635 3431,2001-01-05,25.25,27.0625,24.75,26.75,1908400.0,-0.05607476635514019,1.1764705882352942,-0.7741935483870968,44.84126984126984,47.444325412379015,0.4999051233429199,1.0858856239970756,0.06543499244025952,-1.3101896793862942,9.514381372938992,2.3125,-0.249310289348184,-0.9156249999999986,-3.893690371220732,2.0624403712207346,-2.404657685610367,0.5734076856103698,2.386775,42.25352112676056,1.4682972742240565,1.4890326856103666,1,0.28125,0.09375,-0.734375,-0.875,1.8799991607666016,4,0.13069303909150687,-1.064516129032258,26.75,1.434782608695652,24.8125,-1.8461538461538463,24.875,0.13069303909150687 3432,2001-01-08,26.5,26.5,24.5625,25.25,1544300.0,0.04950495049504955,2.1,-0.8333333333333334,54.95867768595041,47.78952828283441,-0.312673591572473,-0.19892549762840162,-1.1928692113783441,-2.482394763970028,9.312892968191798,1.9375,-0.38192289577343885,0.3500000000000014,-2.617033783711456,3.3170337837114587,-1.1335168918557272,1.83351689185573,1.0515395000000005,84.7457627118644,39.13892061457512,1.4835168918557293,1,-0.90625,-1.15625,-2.171875,-2.125,0.5499992370605504,0,0.08113206107661419,1.1764705882352942,25.25,-1.064516129032258,26.75,1.434782608695652,24.8125,0.08113206107661419 3433,2001-01-09,28.9375,28.9375,26.25,26.25,3178200.0,0.09198113207547176,1.0,2.15,59.9264705882353,49.17305307322194,-2.4273561715369993,-2.701074677063648,-3.5964165764474245,-4.8281340624139375,8.881630390407958,2.6875,-0.1345157645186852,2.7406250000000014,-0.37535540455646554,5.856605404556468,1.182634797721768,4.298615202278235,-5.5625,100.0,50.01108669506364,1.557990202278233,1,-2.78125,-2.84375,-5.046875,-4.625,-0.5674991607666016,1,-0.040691136798899685,2.1,26.5,1.1764705882352942,25.25,-1.064516129032258,26.75,-0.040691136798899685 3434,2001-01-10,29.5,29.75,27.625,27.75,2872300.0,0.01943844492440605,-1.125,0.6511627906976745,60.507246376811594,49.71250556919619,-2.6404589692116254,-3.372492648173651,-4.133846573139188,-5.293672931238241,8.239670349287797,2.125,0.18064511958976226,3.2624999999999993,-0.007579670685796458,6.532579670685795,1.6274601646571014,4.897539835342897,-6.013750000000002,95.18072289156626,42.3483595267879,1.6350398353428972,1,-2.9375,-3.0,-5.640625,-5.1875,-1.9200000762939489,2,-0.08983049554339895,1.0,28.9375,2.1,26.5,1.1764705882352942,25.25,-0.08983049554339895 3435,2001-01-11,29.625,30.0625,29.3125,29.375,2952000.0,0.004237288135593209,-3.0,0.14285714285714285,71.00840336134453,51.71395130878234,-2.7400719742789477,-3.5308484359220493,-4.211658469063089,-5.3209985094015515,7.805108095534146,0.75,0.33691272616571766,3.2937499999999993,-0.25457707060678914,6.842077070606788,1.519586464696605,5.0679135353033935,-5.888200000000001,92.04545454545455,31.186365488187384,1.7741635353033942,1,-2.90625,-2.96875,-5.765625,-5.3125,-3.4549999237060547,3,-0.10177213129614993,-1.125,29.5,1.0,28.9375,2.1,26.5,-0.10177213129614993 3436,2001-01-12,29.25,29.875,28.8125,29.625,1490100.0,-0.012658227848101222,1.4285714285714286,-1.5,69.00826446280992,54.04820291576122,-2.3583283396226093,-3.1136685569140568,-3.800914461541307,-4.8535048714295925,8.169401563911501,1.0625,0.5587050238939781,2.7906249999999986,-0.9893592922955357,6.570609292295533,0.9006328538522297,4.6806171461477675,-5.1336580000000005,85.22727272727273,16.32778098857439,1.8899921461477676,1,-2.53125,-2.59375,-4.78125,-4.9375,-4.790000915527344,4,-0.09538464668469548,-3.0,29.625,-1.125,29.5,1.0,28.9375,-0.09538464668469548 3437,2001-01-16,29.4375,29.4375,28.625,29.25,1254800.0,0.0064102564102563875,7.666666666666667,-0.5,65.43778801843318,57.23056416263859,-2.5055799688096414,-3.2668419578180625,-3.9477398535651957,-4.9464819164238705,8.60128630953536,0.8125,0.4986113384660946,2.8500000000000014,-1.1562451248021475,6.85624512480215,0.846877437598927,4.853122562401076,-4.96438852,83.60655737704919,11.133918037045746,2.0031225624010753,1,-2.71875,-2.78125,-4.96875,-5.125,-2.9375,1,-0.07838644039858678,1.4285714285714286,29.25,-3.0,29.625,-1.125,29.5,-0.07838644039858678 3438,2001-01-17,31.0,31.6875,29.75,29.75,3678200.0,0.05307855626326963,-2.1,6.666666666666667,68.4873949579832,60.48799616769868,-3.4731146430444113,-4.592235803192565,-5.452585106839212,-6.398425803664338,8.939721903171346,2.25,0.5298682613169383,4.112500000000001,-0.2737824446462156,8.498782444646217,1.9193587776768943,6.305641222323107,-6.191525208800002,83.07692307692308,7.441020408029445,2.1931412223231073,1,-2.875,-3.53125,-6.53125,-6.6875,-3.6599998474121094,2,-0.12741937944965964,7.666666666666667,29.4375,1.4285714285714286,29.25,-3.0,29.625,-0.12741937944965964 3439,2001-01-18,31.875,32.0625,30.3125,30.9375,3449300.0,0.02822580645161299,1.6666666666666667,0.75,65.59633027522935,62.19687172978526,-3.621817563767756,-5.2386600477936724,-6.252529457477422,-7.160651008279238,9.34401566233145,1.75,0.6843252253737262,4.671875,-0.19508446232304522,9.538834462323045,2.2383952688384774,7.105354731161523,-6.516203192096,94.54545454545455,21.083002367373922,2.4334797311615226,1,-3.5625,-4.21875,-6.875,-7.1875,-3.6650009155273438,3,-0.10996075798483451,-2.1,31.0,7.666666666666667,29.4375,1.4285714285714286,29.25,-0.10996075798483451 3440,2001-01-19,32.0,32.3125,31.0,31.875,2217800.0,0.0039215686274509665,2.5,0.13333333333333333,65.9090909090909,64.53774073732093,-3.26738953580697,-5.145052235962098,-6.325667123188431,-7.173998272381102,10.586629267171762,1.3125,1.2782265938293094,4.490625000000001,-0.7786496117669373,9.759899611766944,1.8559876941165285,7.125262305883474,-5.970832872886401,91.52542372881356,20.53496332590703,2.634637305883471,1,-3.5625,-4.21875,-6.71875,-7.03125,-5.100000381469727,4,-0.1381250023841859,1.6666666666666667,31.875,-2.1,31.0,7.666666666666667,29.4375,-0.1381250023841859 3441,2001-01-22,32.3125,32.6875,30.5625,31.625,1817200.0,0.009765625,1.9565217391304348,5.5,67.2645739910314,65.9050625489966,-2.7633113573436496,-5.010538883276908,-6.563470391993157,-7.366905109625272,10.837249208859093,2.125,1.8863090192103584,4.356249999999999,-0.9524909301226145,9.664990930122613,1.7018795349386941,7.010620465061304,-5.5293329281400325,90.76923076923077,21.649055161657714,2.654370465061306,1,-2.84375,-4.34375,-6.96875,-7.28125,-6.96249961853027,0,-0.1900967094377115,2.5,32.0,1.6666666666666667,31.875,-2.1,31.0,-0.1900967094377115 3442,2001-01-23,32.0,32.6875,31.6875,32.375,1465000.0,-0.009671179883945835,1.0,-0.5454545454545454,80.64516129032258,68.20713929367297,-1.7752802422154446,-4.246299532794289,-6.162245892767267,-6.94240061328172,11.101412963613493,1.0,2.20286063089819,3.6187499999999986,-1.5469102726692014,8.784410272669202,1.0359198636653986,6.201580136334599,-4.390226318200426,76.59574468085107,-0.48769440377809303,2.5828301363346013,1,-1.84375,-4.03125,-6.234375,-6.96875,-6.89999961853027,1,-0.2356250286102295,1.9565217391304348,32.3125,2.5,32.0,1.6666666666666667,31.875,-0.2356250286102295 3443,2001-01-24,30.0,31.375,29.5,31.375,4528000.0,-0.0625,1.7272727272727273,3.6666666666666665,69.12442396313364,69.16460346993097,0.43726860444261106,-1.9733712631295575,-4.072768690551257,-4.845878661577142,11.62691688687557,2.5,2.7314803233394933,1.3812500000000014,-3.6121502495927444,6.374650249592747,-1.1154501247963715,3.8779501247963744,-1.6793446336523665,15.686274509803921,-64.28026409542757,2.4967001247963734,1,0.65625,-2.03125,-4.046875,-4.96875,-5.14999961853027,2,-0.1166666666666667,1.0,32.0,1.9565217391304348,32.3125,2.5,32.0,-0.1166666666666667 3444,2001-01-25,29.0,29.875,27.8125,29.75,4079900.0,-0.033333333333333326,3.125,0.5454545454545454,58.9108910891089,67.82043543968256,1.5185797829590655,-0.735421075318321,-2.972918048939576,-3.7611773787370595,12.211186427818543,2.1875,2.9911020993669197,0.2062500000000007,-4.567427138334132,4.979927138334137,-2.1805885691670674,2.593088569167069,3.6875,24.358974358974358,-53.78465520572613,2.3868385691670677,1,1.25,-1.03125,-3.03125,-3.96875,-5.760000228881836,3,-0.05724137404869345,1.7272727272727273,30.0,1.0,32.0,1.9565217391304348,32.3125,-0.05724137404869345 3445,2001-01-26,28.1875,28.625,27.1875,27.75,2247600.0,-0.028017241379310387,1.1904761904761905,-0.5833333333333334,62.303664921465966,67.07547993508878,2.3531896511629036,0.12794028382349865,-2.037726973358396,-2.878818254354062,12.10556736366569,1.8125,2.9500323203526975,-0.6343749999999986,-5.385634355216013,4.1168843552160155,-3.0100046776080056,1.7412546776080084,4.402500000000003,18.181818181818183,-61.837171324770736,2.375629677608006,1,1.75,-0.21875,-2.21875,-3.15625,-3.7875003814697266,4,0.0007981936841741089,3.125,29.0,1.7272727272727273,30.0,1.0,32.0,0.0007981936841741089 3446,2001-01-29,28.489999771118164,28.899999618530273,27.95000076293945,28.0,1399600.0,0.010731699197096711,-2.2203446815526244,1.1199994768415178,59.05368431557162,66.36613507921528,2.1585401650254816,-0.1121849724596089,-2.2578329825092425,-3.0890317201459965,11.943663281885879,0.9499988555908239,2.858843508413731,-0.37512521743774485,-5.096162817689915,4.345912382814426,-2.7356440175638284,1.9853935826883387,3.883900228881842,23.681814020330254,-53.43673869856467,2.360518800126085,1,1.447500228881836,-0.5212497711181641,-2.521249771118164,-3.458749771118164,-3.510000228881836,0,-0.05580906161325272,1.1904761904761905,28.1875,3.125,29.0,1.7272727272727273,30.0,-0.05580906161325272 3447,2001-01-30,29.79999923706055,29.8700008392334,29.20000076293945,29.79999923706055,2096400.0,0.045981027605005664,8.571210593717328,0.0,54.37262004451933,64.79782675549707,1.011766862991042,-1.3081066945947804,-3.4846365579014353,-4.319147271674222,12.036472682508183,1.3800010681152344,2.623531264604381,0.8198742866516149,-3.8731183599683625,5.512866933271592,-1.5266220366583738,3.1663706099616036,2.366444762939455,62.388041482043,-11.347222397950013,2.3464963233099887,1,0.13750076293944957,-1.8312492370605504,-4.04999923706055,-4.76874923706055,-5.75,1,-0.14932882448052587,-2.2203446815526244,28.489999771118164,1.1904761904761905,28.1875,3.125,29.0,-0.14932882448052587 3448,2001-01-31,29.489999771118164,29.79999923706055,28.399999618530273,29.79999923706055,2582000.0,-0.01040266690869096,8.032271163915178,-100.0,49.947969665809055,63.05912002111704,1.2125612628892064,-0.6689321352647823,-3.085268622974354,-3.930255525812349,12.536197826769852,1.399999618530277,2.4363145197441476,0.27912483215332173,-3.999533719082251,4.5577833833888945,-1.8602044434644647,2.418454107771108,2.477286468881843,85.67441008811774,14.046599628913484,2.139329275617786,1,0.44750022888183594,-1.521249771118164,-3.739999771118164,-4.458749771118164,-5.489999771118164,2,-0.14886400216075624,8.571210593717328,29.79999923706055,-2.2203446815526244,28.489999771118164,1.1904761904761905,28.1875,-0.14886400216075624 3449,2001-02-01,28.020000457763672,29.649999618530273,27.940000534057614,29.489999771118164,2728500.0,-0.049847383003175705,-1.0981594661293275,4.741941438143292,42.674578581210945,60.47750754024148,2.3224529958556275,1.110628384665656,-1.5451695169920825,-2.390108923620538,12.49421435729903,1.7099990844726598,2.2936543292895024,-1.3512495040893562,-5.149197487650611,2.4466984794718982,-3.2502234958699816,0.5477244876912692,3.7560943326363336,31.034490114142248,-36.44044594670376,1.8989739917806265,2,1.9174995422363281,0.011249542236328125,-2.301250457763672,-2.988750457763672,-8.110000610351562,3,-0.11313347696308163,8.032271163915178,29.489999771118164,8.571210593717328,29.79999923706055,-2.2203446815526244,28.489999771118164,-0.11313347696308163 3450,2001-02-02,28.31999969482422,28.85000038146973,27.899999618530273,28.020000457763672,2789900.0,0.01070661071232859,-2.5185153788553234,-0.2040812089741444,45.72610045979736,58.08434381454882,1.6154292575838518,0.9847700250278209,-1.7419294572489648,-2.6374631776876427,13.307525344044995,0.9500007629394567,1.9466725929334743,-1.1297502517700195,-4.7608113701891455,2.5013108666491064,-2.9452808109795825,0.6857803074395434,3.272551303959787,21.31978761637724,-42.09573707911767,1.8155305592095634,2,1.6175003051757812,-0.28874969482421875,-2.8043746948242188,-3.2887496948242188,-8.229999542236328,4,-0.17937853031243067,-1.0981594661293275,28.020000457763672,8.032271163915178,29.489999771118164,8.571210593717328,29.79999923706055,-0.17937853031243067 3451,2001-02-05,28.54999923706055,29.5,27.85000038146973,27.85000038146973,2136400.0,0.00812145285009902,-3.714292331628514,2.3333354526149814,45.93728073560729,54.22791264180267,0.8890894388356863,1.06950854142746,-1.8578439070440211,-2.8179355725234245,13.911373519032837,1.6499996185302699,1.5908926963102346,-1.0647506713867152,-4.151360973429366,2.0218596306559355,-2.6080558224080406,0.4785544796346102,2.866349721772096,34.65340083961096,-25.12546468491304,1.543305151021326,2,0.7312507629394496,-0.5187492370605504,-3.1281242370605504,-3.5187492370605504,-8.699998855590824,0,-0.14535900978740457,-2.5185153788553234,28.31999969482422,-1.0981594661293275,28.020000457763672,8.032271163915178,29.489999771118164,-0.14535900978740457 3452,2001-02-06,28.649999618530273,29.020000457763672,28.04999923706055,28.04999923706055,1293800.0,0.0035026404252898047,-2.2333353466445254,0.8571448034201491,37.579275461347656,50.72289614160424,0.29493356266802095,1.2003837304724527,-1.8342003852297566,-2.8822937017976855,14.64708297723018,0.9700012207031214,1.1888453327983513,-1.0722502708435044,-3.834856828195832,1.6903562865088269,-2.4535535495196683,0.30905300783265943,2.597195381949067,41.02562597751657,-15.153254470134513,1.3813032786761652,2,-0.11874961853027344,-0.6187496185302734,-3.2281246185302734,-3.6187496185302734,-8.229999542236328,1,-0.12809773560765636,-3.714292331628514,28.54999923706055,-2.5185153788553234,28.31999969482422,-1.0981594661293275,28.020000457763672,-0.12809773560765636 3453,2001-02-07,27.76000022888184,28.60000038146973,26.29999923706055,28.5,1321900.0,-0.031064551535728402,3.8936166758990036,-1.2333321677321336,28.284953761625047,47.320014216328254,0.9317583129373261,2.1055999181714,-0.8484983942108144,-1.9784306113204302,14.599742824897122,2.350000381469723,0.6760373320021742,-1.9033746719360316,-4.784063268768694,0.9773139248966309,-3.343718970352363,-0.46303037351970033,3.324806971578326,43.58211419608116,-7.423770355166766,1.4403442984163322,2,0.32499980926513317,0.2712497711181605,-2.3225002288818395,-2.7287502288818395,-8.76000022888184,2,-0.13364556776773218,-2.2333353466445254,28.649999618530273,-3.714292331628514,28.54999923706055,-2.5185153788553234,28.31999969482422,-0.13364556776773218 3454,2001-02-08,26.85000038146973,27.8799991607666,26.85000038146973,27.54999923706055,1364400.0,-0.03278097406012748,-1.9428584663256947,0.9459446920275425,24.902527200641458,43.164332247347744,1.6815401865702029,2.9585768963169237,0.1284542564746438,-1.083668643853251,14.220496148676649,1.0299987792968714,-0.02734584996908751,-2.6808745384216266,-5.8249417062664115,0.4631926294231583,-4.252908122344021,-1.1088409544992324,3.9477183411864587,17.187531664960005,-27.507629436328756,1.5720335839223931,2,1.2349996566772425,1.1812496185302699,-1.4125003814697301,-1.8187503814697301,-8.10000038146973,3,-0.10614526409603442,3.8936166758990036,27.76000022888184,-2.2333353466445254,28.649999618530273,-3.714292331628514,28.54999923706055,-0.10614526409603442 3455,2001-02-09,26.61000061035156,26.899999618530273,26.20000076293945,26.85000038146973,1196900.0,-0.008938538834576848,3.1176615785074566,0.3428573764104286,22.012262454265752,39.04861870720265,1.870994512906858,3.121141653786072,0.4481025248036694,-0.8375042613192178,13.807650771901308,0.6999988555908239,-0.5105441299775642,-2.770124340057375,-6.173609808191873,0.6333611280771194,-4.471867074124624,-1.068381605990126,3.9178549431688907,12.424240672774022,-25.350533191932346,1.7017427340672477,2,1.4250001907348668,2.014999389648441,-1.172500610351559,-1.266250610351559,-7.730001449584957,4,-0.25178506611281626,-1.9428584663256947,26.85000038146973,3.8936166758990036,27.76000022888184,-2.2333353466445254,28.649999618530273,-0.25178506611281626 3456,2001-02-12,26.459999084472656,26.63999938964844,26.21999931335449,26.399999618530273,1084000.0,-0.005637035792496414,1.0,-0.2499980131766053,22.36906643206433,35.49266830581877,1.9028646158982028,3.2163079911463797,0.6897409169416768,-0.6881354719979917,13.671660556118246,0.4200000762939524,-0.7669856751335686,-2.780625820159912,-6.426636925054559,0.8653852847347352,-4.603631372607236,-0.9576202677125885,3.7216280858013135,9.219799633680918,-22.667657457567596,1.8230055524473228,2,1.5400009155273438,2.1650009155273438,-1.0224990844726562,-1.1162490844726562,-7.759998321533203,0,-0.24074070870330566,3.1176615785074566,26.61000061035156,-1.9428584663256947,26.85000038146973,3.8936166758990036,27.76000022888184,-0.24074070870330566 3457,2001-02-13,27.1299991607666,27.25,26.79999923706055,26.85000038146973,1064800.0,0.02532124336644892,-1.3684184108819208,4.666687859617832,33.49625319417913,33.664699808970994,0.9099907733703674,2.4923564552912367,0.1391863506209816,-1.3598684247335981,13.494699292025889,0.7900009155273438,-1.0041411356463854,-1.9952507019042969,-5.759162129414172,1.7686607256055744,-3.8772064156592343,-0.11329498814935945,2.733097896920608,38.74993940193488,4.61431575589112,1.8819557137549363,2,0.7950010299682617,1.4950008392333984,-1.6924991607666016,-1.7862491607666016,-7.929998397827148,1,-0.26833759692203274,1.0,26.459999084472656,3.1176615785074566,26.61000061035156,-1.9428584663256947,26.85000038146973,-0.26833759692203274 3458,2001-02-14,27.04999923706055,27.35000038146973,26.35000038146973,26.81999969482422,1598600.0,-0.002948762483625189,1.4096332383490924,0.8214305177111948,37.45979847598508,33.08527979727923,0.6788683759794019,2.3834605357784433,0.32203105524348885,-1.2721046976752248,12.48057234929178,1.0,-1.2196031064031452,-1.8777505874633746,-5.641993452341463,1.886492277414714,-3.759872019902417,0.004370844975667865,2.5200501170468392,50.59519552045154,14.594049546696901,1.8821214324390438,2,0.8000011444091761,2.393751144409176,-1.5812492370605504,-1.7062492370605504,-7.399999618530277,2,-0.24510163947372698,-1.3684184108819208,27.1299991607666,1.0,26.459999084472656,3.1176615785074566,26.61000061035156,-0.24510163947372698 3459,2001-02-15,28.3700008392334,29.20000076293945,27.25,27.25,1811000.0,0.04879858186333497,-2.4821416103119303,4.869578558041488,51.10172565266102,33.68257148537519,-0.6551618364585714,0.829962190288903,-0.9018452362996001,-2.5606207831868204,10.880173059585797,2.150001525878899,-1.448519978390685,-0.382499027252198,-3.8863552493799673,3.1213571948755714,-2.134427138316081,1.369429083811685,0.930444627580556,72.33333587646497,32.67043094446879,1.7519281110638845,2,-0.5200004577636719,1.0737495422363281,-2.2450008392333984,-3.0262508392333984,-8.470001220703125,3,-0.33027848297682993,1.4096332383490924,27.04999923706055,-1.3684184108819208,27.1299991607666,1.0,26.459999084472656,-0.33027848297682993 3460,2001-02-16,27.57999992370605,27.899999618530273,27.0,27.899999618530273,976000.0,-0.027846347978772057,4.625002980235081,-0.2857137991461247,44.811859749639275,33.557524709156525,0.021044253842735117,1.3405817697445528,-0.06724413564201726,-1.7523900417551062,9.136680188932319,1.3700008392333984,-1.6393470413246618,-0.9514999389648473,-4.135918219652741,2.232918341723046,-2.543709079308794,0.6407092013790994,1.6200008392333984,45.63758217436359,3.789875068701747,1.5922091403439464,2,0.12000083923339844,1.8637504577636754,-1.0487499237060511,-1.8299999237060511,-7.530000686645504,4,-0.3201595340149488,-2.4821416103119303,28.3700008392334,1.4096332383490924,27.04999923706055,-1.3684184108819208,27.1299991607666,-0.3201595340149488 3461,2001-02-20,26.170000076293945,27.54999923706055,26.15999984741211,27.5,1572400.0,-0.0511239975095199,-1.0592577731499129,4.156253725293805,29.537774423252856,32.66402459381266,1.182265640799109,2.3893070443752933,1.375920874821638,-0.3241908016114152,7.756850206717456,1.4200000762939418,-1.6687247321253693,-2.054374790191652,-4.86644175511416,0.757692174730856,-3.4604082726529057,-0.6483413077303979,3.0300006866455043,0.3289547983606849,-37.31277086701965,1.4060334824612548,2,1.510000228881836,3.2537498474121094,0.5174999237060547,-0.2637500762939453,-7.840000152587894,1,-0.2785632745232959,4.625002980235081,27.57999992370605,-2.4821416103119303,28.3700008392334,1.4096332383490924,27.04999923706055,-0.2785632745232959 3462,2001-02-21,24.459999084472656,25.899999618530273,24.38999938964844,25.79999923706055,1476500.0,-0.06534203235904046,-1.0405414809793514,1.007518969515407,25.511199959735805,32.35582972693608,2.4981144950250957,3.694906817945501,3.0737071516926413,1.3842713064729466,6.608439629599866,1.7800006866455043,-1.816494528840824,-3.387375736236571,-6.087639743263416,-0.6871117292097253,-4.737507739749994,-2.037243732723148,4.43600158691406,1.4552946951930146,-28.866780800835176,1.3501320035134228,2,2.335000991821289,4.0787506103515625,2.2275009155273438,1.4462509155273438,-6.239999771118168,2,-0.23548644877871983,-1.0592577731499129,26.170000076293945,4.625002980235081,27.57999992370605,-2.4821416103119303,28.3700008392334,-0.23548644877871983 3463,2001-02-22,26.5,27.09000015258789,25.0,25.25,5139100.0,0.08340151234193405,-1.3885716029575892,-0.9328357146720617,42.98893034379418,34.365430076175265,0.2912104913282825,1.453786693383428,1.0066621378195464,-0.6514092908097524,6.512714020085005,2.6300010681152344,-1.952511986228167,-1.17237482070923,-3.7354073936084617,1.3906577521900019,-2.453891107158846,0.10914146574038597,1.855280517578123,43.86694403182455,13.071737061450406,1.2815162864496157,2,0.2950000762939453,2.0387496948242188,0.1875,-0.59375,-8.010000228881836,3,-0.27547166932303946,-1.0405414809793514,24.459999084472656,-1.0592577731499129,26.170000076293945,4.625002980235081,27.57999992370605,-0.27547166932303946 3464,2001-02-23,27.34000015258789,27.57999992370605,24.5,26.0,1876500.0,0.031698118965580724,2.3846158683049,1.0720001220703126,45.69420421024403,36.996756937950636,-0.5274395676625652,0.5091514975502704,0.12665760057041098,-1.4801648109299705,7.049815594812106,3.079999923706051,-1.9996348002152615,-0.24937467575073313,-2.737811098166606,2.23906174666514,-1.4935928869586697,0.9948435354572034,0.5394466296386717,84.04560030126324,49.901609661187756,1.2442182112079367,2,-0.5450000762939453,1.1987495422363281,0.4568748474121094,-0.6212501525878906,-9.360000610351562,4,-0.28127287824209146,-1.3885716029575892,26.5,-1.0405414809793514,24.459999084472656,-1.0592577731499129,26.170000076293945,-0.28127287824209146 3465,2001-02-26,28.209999084472656,28.899999618530273,27.29999923706055,27.34000015258789,2105300.0,0.03182146770406713,-2.3684191505680054,0.6492528603109262,48.58569038379267,39.909715154809334,-1.2813595118471603,-0.37848031734349163,-0.7438380050970963,-2.334743898065753,7.056074285591888,1.600000381469723,-1.8546608199986991,0.6194993019104018,-1.870095703023658,3.1090943068444616,-0.6252982005566281,1.8642968043774317,-3.819999694824215,84.7006541232773,48.52999500472072,1.24479750246703,2,-1.414999008178711,0.3287506103515625,-0.22562408447265625,-1.3037490844726562,-11.40999984741211,0,-0.2945763819792667,2.3846158683049,27.34000015258789,-1.3885716029575892,26.5,-1.0405414809793514,24.459999084472656,-0.2945763819792667 3466,2001-02-27,26.899999618530273,28.20000076293945,26.85000038146973,28.20000076293945,1008800.0,-0.04643741610978758,1.076921835454646,-1.4942560235020677,43.38624506439425,41.0086031403888,0.10908964307157731,0.8498657925645787,0.5846850296450334,-1.014789731461935,7.2875918342336945,1.3599987030029261,-1.6023894830874923,-0.6110001564025893,-3.0811239906590835,1.8591236778539049,-1.8460620735308382,0.6240617607256596,-2.419800224304197,55.65410424611306,19.267356072168873,1.235061917128247,2,-0.10499954223632812,1.6387500762939453,1.2093753814697266,0.13125038146972656,-10.20999908447266,1,-0.2546468579408845,-2.3684191505680054,28.209999084472656,2.3846158683049,27.34000015258789,-1.3885716029575892,26.5,-0.2546468579408845 3467,2001-02-28,25.35000038146973,26.75,24.649999618530273,26.75,1529300.0,-0.05762079029892675,2.000001362392252,1.0769218354546457,41.32469657509473,41.438036262512085,1.542224443842862,2.1601402149777833,2.129534014604097,0.5392459387845925,8.001925483461404,2.25,-1.32545457813303,-1.9384994506835902,-4.341237195921565,0.46423829455438437,-3.1398683233025757,-0.7371305780646047,-0.781404982757568,19.318192162790567,-15.49090415306405,1.2013688726189868,2,1.4449996948242152,3.1887493133544886,3.36874961853027,1.8687496185302699,-8.149999618530277,2,-0.2769230908136451,1.076921835454646,26.899999618530273,-2.3684191505680054,28.209999084472656,2.3846158683049,27.34000015258789,-0.2769230908136451 3468,2001-03-01,25.10000038146973,25.54999923706055,24.29999923706055,24.5,1578200.0,-0.009861932790452554,-1.4999952316375307,-0.4285718178263613,43.38624506439426,40.580760641593564,1.6612235632520935,2.1759515377292615,2.431818655679553,0.8028470275801922,8.775765270388472,1.25,-1.0437805581986304,-1.9689994812011697,-4.3265976937530795,0.38859873135073997,-3.147798587477123,-0.7902003749252167,3.7999992370605433,17.391327784054994,-18.83518981710401,1.1787991062759544,3,1.49999904632568,2.7374992370605433,3.96249961853027,2.11874961853027,-7.700000762939457,3,-0.27410362404593647,2.000001362392252,25.35000038146973,1.076921835454646,26.899999618530273,-2.3684191505680054,28.209999084472656,-0.27410362404593647 3469,2001-03-02,24.85000038146973,25.459999084472656,24.09000015258789,25.0,2157800.0,-0.009960159211175323,1.5607509621435078,-0.24999920527190087,43.35347525597579,40.41871792007539,1.5191578589237693,2.2938955253091606,2.7141424403308285,1.0671283531018823,9.394354505780974,1.3699989318847656,-0.9808684777780385,-2.0604994773864718,-4.57022334006232,0.44922438528937647,-3.315361408724396,-0.8056375460485476,3.957999229431149,15.80042231320579,-22.468768116222048,1.2548619313379235,3,1.644999504089352,2.132499694824215,4.46249961853027,2.36874961853027,-7.2500000000000036,4,-0.2559356343146828,-1.4999952316375307,25.10000038146973,2.000001362392252,25.35000038146973,1.076921835454646,26.899999618530273,-0.2559356343146828 3470,2001-03-05,23.239999771118164,24.82999992370605,23.10000038146973,24.809999465942386,1414200.0,-0.06478875596123201,1.1490669396188153,10.466691250334058,39.04762337267184,41.47536780334417,2.7365671197233112,3.693151513743423,4.328350583651019,2.679199360420327,10.166369714137305,1.75,-1.0161903901182754,-3.4165000915527344,-6.322553737341121,-0.5104464457643481,-4.869526914446929,-1.9634732686585394,5.379279861450197,2.7450858662110313,-37.57940103831487,1.4530268228941934,3,2.760000228881836,3.2450008392333984,5.869375228881836,3.978750228881836,-4.289999008178711,0,-0.22633391913449052,1.5607509621435078,24.85000038146973,-1.4999952316375307,25.10000038146973,2.000001362392252,25.35000038146973,-0.22633391913449052 3471,2001-03-06,24.399999618530273,24.85000038146973,24.0,24.85000038146973,1968300.0,0.04991393540604583,2.7777730682829214,0.2866247454843225,41.01382783588416,43.1978820118051,1.4517565852563692,2.325534253563408,3.2667191217454317,1.556976728636485,11.344573797773002,1.610000610351566,-1.2753168153204122,-2.0490002632141113,-4.978335759704823,0.8803352332766003,-3.513668011459469,-0.5843325149687537,3.8881232589721684,35.616421176066005,-4.70452256569974,1.4646677482453565,3,1.6000003814697266,2.085000991821289,4.553125381469727,2.8187503814697266,-5.0399990081787145,1,-0.3114754303396793,1.1490669396188153,23.239999771118164,1.5607509621435078,24.85000038146973,-1.4999952316375307,25.10000038146973,-0.3114754303396793 3472,2001-03-07,24.979999542236328,25.239999771118164,24.0,24.649999618530273,1854500.0,0.023770489048105636,1.9176452108741262,-0.7333319204848838,43.40344368155913,43.243939049334536,1.0653038737670535,1.5352002431324472,2.7898256362127327,1.0304855751163515,12.49300181832922,1.239999771118164,-1.417977947510657,-1.28550033569336,-4.091505091303073,1.520504419916353,-2.6885027134982167,0.11750204211149651,2.996835985504152,76.7346954663468,36.15547483736721,1.4030023778048561,3,1.0200004577636719,1.5050010681152344,3.973125457763672,2.238750457763672,-5.680000305175781,2,-0.3318654587708033,2.7777730682829214,24.399999618530273,1.1490669396188153,23.239999771118164,1.5607509621435078,24.85000038146973,-0.3318654587708033 3473,2001-03-08,24.04999923706055,25.04999923706055,24.04999923706055,24.979999542236328,1743400.0,-0.03722979672610993,-1.1505369287185248,-2.818183394503356,35.882348761289364,42.153732888339576,1.8005734161422744,2.2904374436444357,3.757835164237804,2.0250971243983784,12.787828523168898,1.0,-1.3202309504613332,-2.030000591278071,-4.909569425710902,0.84956824315476,-3.469785008494487,-0.5902161740616556,3.634226181903685,40.254210918930426,3.539173134558311,1.4397844172164154,3,1.9500007629394496,2.40000057220459,4.90312576293945,3.1687507629394496,-6.399999618530277,3,-0.28482323041263935,1.9176452108741262,24.979999542236328,2.7777730682829214,24.399999618530273,1.1490669396188153,23.239999771118164,-0.28482323041263935 3474,2001-03-09,24.0,24.5,23.5,23.899999618530273,1936200.0,-0.0020789704218993066,-1.2222231641231809,-0.1075272566182929,37.706043767102784,40.94488326426293,1.4829136680585293,2.230324102879834,3.8379868162067616,2.124105659829752,13.186384486146574,1.0,-1.001629289099089,-1.9374998092651374,-4.936235596172416,1.0612359776421414,-3.4368677027187786,-0.43813191581149624,3.409171916714566,42.056068935520805,6.202417490414959,1.49936789345364,3,1.6500005722045898,2.375,4.953125,3.21875,-7.010000228881836,4,-0.2750000158945719,-1.1505369287185248,24.04999923706055,1.9176452108741262,24.979999542236328,2.7777730682829214,24.399999618530273,-0.2750000158945719 3475,2001-03-12,19.90999984741211,22.899999618530273,19.5,22.5,3272500.0,-0.17041667302449548,1.005899841110516,-25.8999027255908,31.84454665895909,39.66247233032568,4.77375579248848,6.105682097479416,7.842729319731845,6.2398295115050075,13.784661615103321,4.5,-1.1556407067099563,-5.692499923706055,-9.701646714942292,-1.6833531324698185,-7.697073319324176,-3.687926528087935,7.240621777187766,7.142854769352029,-31.8327910537353,2.0045733956181184,3,3.2150001525878906,4.590000152587891,9.07437515258789,7.308750152587891,-0.3600006103515625,0,-0.11602207351310634,-1.2222231641231809,24.0,-1.1505369287185248,24.04999923706055,1.9176452108741262,24.979999542236328,-0.11602207351310634 3476,2001-03-13,20.09000015258789,21.5,19.0,21.5,3769600.0,0.009040698470883068,2.5460996745332407,0.5444014534143011,36.09166395113302,39.0810242609966,3.9405616060131052,5.7171077559523695,7.577805156733302,6.100832005615864,14.464355956637487,2.5,-1.433674666197323,-5.193999671936034,-9.87253921288955,-0.5154601309825182,-7.5332694424127915,-2.854729901459276,6.448571742043995,17.467951803988132,-25.169250101245378,2.339269770476757,3,2.184999465942383,4.159999847412109,8.89437484741211,7.128749847412109,0.8600006103515625,1,-0.056744618267291935,1.005899841110516,19.90999984741211,-1.2222231641231809,24.0,-1.1505369287185248,24.04999923706055,-0.056744618267291935 3477,2001-03-14,19.850000381469727,20.799999237060547,19.0,19.0,1819300.0,-0.011946230427840376,-3.2352904217482523,-0.6028372152165855,26.09633140427364,37.15992274320542,3.7083088734847323,5.67468817024529,7.732371045876821,6.329959971023829,15.601443411717177,1.7999992370605469,-1.8684238778564932,-5.069999504089356,-10.249761648773479,0.10976264059476648,-7.659880576431416,-2.4801184317472966,5.9347143236989695,14.049594853878153,-27.257554164051854,2.589881072342061,3,2.3799991607666016,4.25,8.806249618530273,7.368749618530273,1.1499996185302734,2,-0.024685126534082613,2.5460996745332407,20.09000015258789,1.005899841110516,19.90999984741211,-1.2222231641231809,24.0,-0.024685126534082613 3478,2001-03-15,20.420000076293945,20.700000762939453,20.0,20.100000381469727,2811100.0,0.028715349313359395,-1.6923082566115248,0.3764700602497504,24.63342612315796,35.07991728400344,2.6872283884232857,4.830163029951791,7.16642399664374,5.732333682286054,16.557610397378873,0.8500003814697266,-2.151323218865464,-4.168499851226805,-9.615999557968927,1.2789998555153161,-6.892249704597866,-1.4447499978557445,4.6862431583578825,25.818183205344457,-9.666327473455492,2.7237498533710602,3,1.6999998092651367,3.6800003051757812,7.861249923706055,6.798749923706055,-0.9899997711181641,3,-0.05484822894460384,-3.2352904217482523,19.850000381469727,2.5460996745332407,20.09000015258789,1.005899841110516,19.90999984741211,-0.05484822894460384 3479,2001-03-16,19.0,20.149999618530273,18.209999084472656,20.149999618530273,3000600.0,-0.06953967046956366,2.373915091444958,-3.5937522351763107,17.54756879561205,32.6910223309968,3.5650411760790703,5.8100793874958825,8.576074620419753,7.109183835292377,18.87502839376984,2.210000991821289,-2.347701826558467,-5.119999885559082,-10.804682694268859,0.5646829231506949,-7.962341289913972,-2.277658481204192,5.4956189111866465,16.84436728291508,-11.901796596188348,2.8423414043548885,3,2.72499942779541,4.704999923706055,9.058125019073486,8.21875,-0.14999961853027344,4,-0.07105265165630137,-1.6923082566115248,20.420000076293945,-3.2352904217482523,19.850000381469727,2.5460996745332407,20.09000015258789,-0.07105265165630137 3480,2001-03-19,18.75,19.100000381469727,17.209999084472653,18.75,5248000.0,-0.013157894736842146,4.399997820175377,-0.0,18.96420358166104,30.241064080527565,3.476775603503796,5.6545514659341904,8.750145790638925,7.303164692910528,21.303353601498266,1.8900012969970739,-2.6059839261694613,-4.928499889373779,-10.848422401199276,0.9914226224517186,-7.888461145286527,-1.96853863346103,4.9913445319809675,35.897449577537984,10.118944711800317,2.959961255912749,3,2.47499942779541,4.454999923706051,9.308125019073486,8.46875,0.7600002288818395,0,-0.09386667887369793,2.373915091444958,19.0,-1.6923082566115248,20.420000076293945,-3.2352904217482523,19.850000381469727,-0.09386667887369793 3481,2001-03-20,18.8799991607666,19.770000457763672,18.75,19.0,2481800.0,0.006933288574218821,-4.368435318151474,-100.0,22.37403191054777,27.904462772637412,2.7730344182973994,5.217926799663825,8.592519795358356,7.113341823961839,23.209382663782197,1.0200004577636719,-2.877753680679838,-4.43400068283081,-10.600580772094439,1.7325794064328193,-7.517290727462626,-1.3507106381989935,3.946957008563203,46.51810599757522,19.09944060889549,3.0832900446318154,3,2.25,4.32500076293945,9.450001239776611,8.338750839233398,1.3200016021728516,1,0.035487293754028926,4.399997820175377,18.75,2.373915091444958,19.0,-1.6923082566115248,20.420000076293945,0.035487293754028926 3482,2001-03-21,18.700000762939453,19.299999237060547,18.600000381469727,19.0,2322200.0,-0.009533813868021324,-1.7999954223632812,2.4999761583088294,22.508586757590194,26.41848921667084,2.199873861511225,5.211469718789207,8.701932754708185,7.250823478711403,24.35638393241109,0.6999988555908203,-2.971268349443534,-4.325999164581297,-10.79769733447067,2.1456990053080744,-7.561848249525983,-1.0901500796366115,3.34058141451035,42.69343730291201,13.427791987881811,3.2358490849446864,3,2.154998779296875,4.504999160766598,9.612499237060547,8.518749237060547,1.5799999237060547,2,0.12032085070601473,-4.368435318151474,18.8799991607666,4.399997820175377,18.75,2.373915091444958,19.0,0.12032085070601473 3483,2001-03-22,19.200000762939453,19.200000762939453,18.25,18.850000381469727,2137500.0,0.02673796682355878,4.428569871553833,-1.1666709052299633,26.240534840561494,25.14454378038847,1.049967414741495,4.360074209667452,8.057122108402236,6.717768200434751,26.32872429721487,0.9500007629394531,-3.197418001766181,-3.4609992027282708,-9.931153522387056,3.009155116930515,-6.696076362557662,-0.22592204289887974,2.164299781493547,67.68711962512177,35.20142260807273,3.2350771598293924,3,0.8549985885620117,4.004999160766598,9.074999332427979,8.018749237060547,1.5,3,0.09374995653828155,-1.7999954223632812,18.700000762939453,-4.368435318151474,18.8799991607666,4.399997820175377,18.75,0.09374995653828155 3484,2001-03-23,19.649999618530273,20.11000061035156,19.020000457763672,19.200000762939453,2270900.0,0.023437439464035092,-1.6913601759471317,1.2857096146615006,33.27119486462618,25.303060247684815,-0.09160277919665916,3.482995553339336,7.446422120077372,6.22901162988483,27.91422412524906,1.090000152587887,-3.53655000400499,-2.6265003204345696,-8.834560197070637,3.5815595562014977,-5.730530258752605,0.4775296178834658,1.1326987215082767,84.13790517983011,45.91192524536826,3.1040299383180345,3,-0.2950000762939453,3.5550003051757777,8.996875762939453,7.568750381469727,2.470001220703125,4,-0.011195894026737263,4.428569871553833,19.200000762939453,-1.7999954223632812,18.700000762939453,-4.368435318151474,18.8799991607666,-0.011195894026737263 3485,2001-03-26,19.899999618530273,20.030000686645508,19.450000762939453,19.899999618530273,2186000.0,0.01272264655742017,3.461501217758737,0.0,27.08756676208594,24.30260500445736,-0.3834995655736151,2.717856328696847,7.031282959813321,5.951293644704027,30.341879699990503,0.5799999237060547,-3.699605465013761,-1.9610003471374498,-7.581518630199284,3.6595179359243843,-4.771259488668367,0.8492587943934673,0.38252082572905266,88.70962780052028,48.08176455991172,2.8102591415309175,3,-0.8950004577636719,3.1549997329711914,8.746875762939453,8.068750381469727,2.200000762939453,0,-0.05276378176825791,-1.6913601759471317,19.649999618530273,4.428569871553833,19.200000762939453,-1.7999954223632812,18.700000762939453,-0.05276378176825791 3486,2001-03-27,20.049999237060547,20.21999931335449,19.5,19.649999618530273,1610100.0,0.0075376694173701075,-1.0571442584625008,100.0,23.74865480060987,24.041752048494722,-0.6032032949388508,2.137974330039313,6.726571598355179,5.7701750958164695,32.617285885502135,0.7199993133544886,-3.93653361945805,-1.4685007095336928,-6.61060049125841,3.673599072191024,-4.039550600396051,1.1025491813286656,-2.840000152587894,91.3705514950425,53.02516231637895,2.5710498908623576,3,-1.0949993133544922,3.005000114440918,8.521876335144043,7.918750762939453,0.9500007629394531,1,-0.02693261988661677,3.461501217758737,19.899999618530273,-1.6913601759471317,19.649999618530273,4.428569871553833,19.200000762939453,-0.02693261988661677 3487,2001-03-28,18.32999992370605,19.799999237060547,18.0,19.799999237060547,1721400.0,-0.08578550517723904,1.448979697756464,-3.6750017881410573,21.905685869255848,23.738669798061153,0.9817510864735155,3.4836982349037413,8.262638195287934,7.4497357879831725,34.196243725688234,2.049999237060547,-3.760737843268366,-2.837500000000002,-7.834715430447137,2.1597154304471324,-5.336107715223569,-0.33889228477643485,-1.0598008346557606,14.864866025900291,-22.279088028446772,2.498607715223567,3,0.38499927520751953,4.724999427795414,10.221875190734867,9.638750076293949,3.4699993133544957,2,0.10201859503637767,-1.0571442584625008,20.049999237060547,3.461501217758737,19.899999618530273,-1.6913601759471317,19.649999618530273,0.10201859503637767 3488,2001-03-29,18.21999931335449,18.5,17.920000076293945,18.5,1708700.0,-0.006001124430409788,3.14284643837576,0.1904767465547708,21.777329252648727,24.20864318217634,0.8346339324714158,3.2167637428347824,8.133263826632884,7.517249641299692,35.726541729831716,0.5799999237060547,-3.720178117471363,-2.6035005569458036,-7.404251573626592,2.1972504597349847,-5.003876065286196,-0.20312504860541125,-0.890804219818115,13.043449416268063,-22.5092554619022,2.4003755083403933,3,0.49499988555908203,4.835000038146976,9.446875572204593,9.748750686645511,3.5200004577636754,3,0.11306264823957068,1.448979697756464,18.32999992370605,-1.0571442584625008,20.049999237060547,3.461501217758737,19.899999618530273,0.11306264823957068 3489,2001-03-30,18.489999771118164,18.920000076293945,17.81999969482422,18.21999931335449,1555000.0,0.014818906033974288,-1.056076065798199,-0.9642849844347113,38.940802934823026,26.428265332527673,0.5416414395401787,2.578034801329622,7.593882244293596,7.20889497242775,37.12685946009556,1.1000003814697266,-3.5159098047153314,-2.015500068664551,-6.527105804472193,2.496105667143091,-4.271302936568372,0.24030279923927012,-1.1029885931854295,27.916674282816974,-10.765798839420587,2.255802867903821,3,0.5299997329711914,4.564999580383301,9.176875114440918,9.478750228881836,3.25,4,0.11952412218378528,3.14284643837576,18.21999931335449,1.448979697756464,18.32999992370605,-1.0571442584625008,20.049999237060547,0.11952412218378528 3490,2001-04-02,17.979999542236328,18.96999931335449,17.40999984741211,18.549999237060547,1316200.0,-0.027582489734719662,1.2127654393801313,-2.111106401616271,34.370357016306016,27.76119034427859,1.0403327920585,2.818257541191393,7.818991306008076,7.664212675886965,38.253155602915086,1.5599994659423793,-3.3514161335774055,-2.262500286102295,-6.715803418693824,2.190802846489234,-4.489151852398059,-0.03584871980653048,2.2399997711181605,20.284690503777732,-20.210431086576996,2.226651566295764,4,0.8350000381469727,5.074999809265137,9.686875343322754,9.988750457763672,3.470001220703125,0,0.23025591781979227,-1.056076065798199,18.489999771118164,3.14284643837576,18.21999931335449,1.448979697756464,18.32999992370605,0.23025591781979227 3491,2001-04-03,16.799999237060547,18.149999618530273,16.5,18.149999618530273,1727600.0,-0.06562849472848287,1.4444431885773867,2.368422989921163,30.169034814212026,28.61235123945879,2.116868184540184,3.5834148966790806,8.684440548315518,8.791095184788926,39.56381380271921,1.6499996185302734,-2.9649203817565173,-3.0625005722045913,-7.314548308770043,1.189547164360862,-5.188524440487317,-0.9364767039218655,3.3638000869750933,9.090888073288443,-33.313952312172404,2.1260238682827266,4,1.5600004196166992,5.55000114440918,10.866875648498535,11.168750762939453,4.570001602172852,1,0.3154762729225282,1.2127654393801313,17.979999542236328,-1.056076065798199,18.489999771118164,3.14284643837576,18.21999931335449,0.3154762729225282 3492,2001-04-04,16.690000534057614,17.280000686645508,16.559999465942386,16.899999618530273,2045500.0,-0.006547542142756657,-2.0638270242192376,0.15555483343200002,24.20469055030867,28.38614631831959,2.136433106854888,3.2048162756932292,8.482198982740393,8.854780766428586,41.21304612000477,0.7200012207031214,-2.6182306349014084,-2.757999324798586,-6.49457012076704,0.9785714711698699,-4.626284722782813,-0.889713926814359,3.3272468170166007,7.692331452496449,-35.29000120623904,1.868285397984228,4,1.6699991226196325,4.934999465942386,10.976874351501468,11.278749465942386,4.079999923706058,2,0.25823842588545176,1.4444431885773867,16.799999237060547,1.2127654393801313,17.979999542236328,-1.056076065798199,18.489999771118164,0.25823842588545176 3493,2001-04-05,17.200000762939453,17.540000915527347,16.979999542236328,16.979999542236328,3431300.0,0.03055723262807164,-4.0908933277847455,-1.047629427792898,35.75949042371539,28.662623602662837,1.467188597525329,2.2717948653335327,7.723922856755152,8.311940277425926,42.866010028043256,0.8500003814697337,-2.3654635752835453,-1.9054991722106926,-5.079349364064733,1.2683510196433456,-3.492424268137711,-0.3185740762836744,2.6765566940917935,28.340119738283935,-17.20705615480713,1.5869250959270191,4,1.159998893737793,3.8249988555908203,10.466874122619629,10.768749237060547,3.659999847412106,3,0.26744175988832697,-2.0638270242192376,16.690000534057614,1.4444431885773867,16.799999237060547,1.2127654393801313,17.979999542236328,0.26744175988832697 3494,2001-04-06,17.399999618530273,17.75,16.5,17.200000762939453,2148100.0,0.011627839925551386,1.777778955153976,0.9090806630600639,39.234437679992894,30.012275926874715,1.0219298979828544,1.635859634418864,7.305091118170047,8.089910212447357,44.419660196870026,1.25,-2.092108901541561,-1.3755002975463881,-3.652289085798806,0.9012884907060297,-2.513894691672597,-0.23710590342017923,2.341495540219725,36.43724164878371,-9.9038149589109,1.1383943941262096,4,0.9600000381469727,3.5799999237060547,9.818749904632568,10.568750381469727,3.3999996185302734,4,0.2494253015940282,-4.0908933277847455,17.200000762939453,-2.0638270242192376,16.690000534057614,1.4444431885773867,16.799999237060547,0.2494253015940282 3495,2001-04-09,17.600000381469727,18.440000534057614,17.100000381469727,17.450000762939453,1436300.0,0.011494296972653917,-2.1529401204994922,0.7500023841994335,39.90536657216162,31.807466123713795,0.5155832839413179,1.3216899423686144,6.910262949472326,7.88378677153802,44.4023307291946,1.340000152587887,-1.8933173539842798,-1.0599995613098159,-3.328817863515418,1.2088187408957864,-2.194408712412617,0.07440958979298529,2.0118349709302734,56.70103498214084,9.95348877406741,1.1344091511028016,4,0.5499992370605469,3.2699995040893555,9.138749599456787,10.368749618530273,4.399999618530273,0,0.23522723294979375,1.777778955153976,17.399999618530273,-4.0908933277847455,17.200000762939453,-2.0638270242192376,16.690000534057614,0.23522723294979375 3496,2001-04-10,18.950000762939453,19.200000762939453,17.600000381469727,17.700000762939453,2430500.0,0.07670456546643512,-1.2068959166975788,8.333354526149817,51.664447775462094,35.113995224403375,-1.125186387153672,-0.12447738077622006,5.367353401813645,6.512498963533588,44.00890106052344,1.6000003814697266,-1.8248088087854022,0.3470007896423333,-1.8257984364461706,2.519800015730837,-0.7393988234019204,1.433400402686587,0.5373611753645484,90.74074335713046,41.68425000615303,1.086399613044252,4,-1.1000003814697266,1.919999122619629,7.292499542236328,8.94374942779541,3.0,1,0.13192611606059956,-2.1529401204994922,17.600000381469727,1.777778955153976,17.399999618530273,-4.0908933277847455,17.200000762939453,0.13192611606059956 3497,2001-04-11,19.36000061035156,20.0,19.09000015258789,19.25,2497300.0,0.02163587498180708,-3.232554425932826,0.08800048828124715,51.078166353744855,38.36964379119184,-1.535153474719749,-0.6040383559883757,4.722999593724548,6.075396130178202,43.36473342042857,1.0499992370605469,-1.713324707280453,0.7815006256103487,-1.342599343439808,2.9056005946605055,-0.28054935891472965,1.843550610135427,-2.860000610351559,81.71430315290168,33.568047555332996,1.0620499845250786,4,-1.110000610351559,1.509999275207523,6.882499694824222,8.533749580383304,2.5399990081787145,2,0.10382232259884927,-1.2068959166975788,18.950000762939453,-2.1529401204994922,17.600000381469727,1.777778955153976,17.399999618530273,0.10382232259884927 3498,2001-04-12,19.299999237060547,19.8799991607666,18.899999618530273,19.0,1811600.0,-0.003099244390464051,-2.9199981689453125,2.727250658898687,47.51066609328643,39.321850808798885,-1.459304790882566,-0.6664142486468059,4.553111652467276,6.111662244781648,42.720412654586724,0.9799995422363281,-1.5931472790468852,0.7774992942810073,-1.195890613726828,2.7508892022888425,-0.2091956597229121,1.7641942482849267,-2.7299992370605466,79.99997820172992,34.902512387633784,0.9866949540039178,4,-1.0499992370605469,1.4750003814697266,6.942501068115234,8.593750953674316,3.8000011444091832,3,0.07616586936855296,-3.232554425932826,19.36000061035156,-1.2068959166975788,18.950000762939453,-2.1529401204994922,17.600000381469727,0.07616586936855296 3499,2001-04-16,17.649999618530273,19.649999618530273,17.649999618530273,19.649999618530273,2213100.0,-0.08549221159355724,1.0,-6.666683620919853,36.65480475357419,39.57567833516202,0.06594499326672576,0.924669309940878,5.996698718938827,7.726095078712049,41.74714853612668,2.0,-1.334537661614828,-0.8050003051757812,-2.801834492876015,1.1918338825244525,-1.8034173990258964,0.19341678867433387,-1.0113996185302732,18.96549342786768,-19.763729302528237,0.9984170938501163,4,0.6000003814697266,2.8500003814697266,8.575000286102295,10.24375057220459,6.059999465942383,0,0.18186974850986348,-2.9199981689453125,19.299999237060547,-3.232554425932826,19.36000061035156,-1.2068959166975788,18.950000762939453,0.18186974850986348 3500,2001-04-17,16.989999771118164,17.799999237060547,15.899999618530273,16.520000457763672,4580200.0,-0.037393759868368126,-1.2222204871432507,-0.2349996566772461,32.8859100495292,39.87755336130837,0.6378185693803786,1.524200288867462,6.428689626989421,8.360300448719272,40.72140396956686,1.8999996185302734,-1.0734824582790274,-1.3770001411437995,-3.4718166779837425,0.7178163956961434,-2.424408409563771,-0.32959187272382806,3.010000228881836,26.58536710177472,-5.258498512049346,1.047408268419972,4,0.9600000381469727,2.4099998474121094,9.02250051498413,10.9037504196167,5.6399993896484375,1,0.2242495301512082,1.0,17.649999618530273,-2.9199981689453125,19.299999237060547,-3.232554425932826,19.36000061035156,0.2242495301512082 3501,2001-04-18,19.549999237060547,20.790000915527344,19.09000015258789,19.5,4227800.0,0.1506768393425293,-2.9080525288843093,0.10638151086581579,56.23721486553878,43.436722729667274,-1.6662997137267652,-1.0361550182459283,3.6583128816486052,5.792124747135354,39.43282345789893,3.8000011444091797,-1.0374015095685145,1.1494993209838853,-1.0005602474801023,3.299558889447873,0.0744695367518915,2.224529105215879,-3.6499996185302734,74.64209919068372,38.971273917976916,1.075029784231994,4,-1.2049989700317383,-0.8499994277954102,4.262500762939453,6.543750762939453,3.7900009155273438,2,0.12531973701027233,-1.2222204871432507,16.989999771118164,1.0,17.649999618530273,-2.9199981689453125,19.299999237060547,0.12531973701027233 3502,2001-04-19,20.950000762939453,20.989999771118164,19.3799991607666,19.450000762939453,3503400.0,0.07161133404163778,1.0379780147614484,30.0004577706569,62.33062806896574,46.389071356917306,-2.6803381998987206,-2.381025797819973,2.0566408882440363,4.3949987598163816,37.99134666099975,1.6100006103515625,-0.8799981994731354,2.4370008468627944,0.004102617930911379,4.869899075794677,1.2205517323968529,3.653449961328736,-5.05000114440918,99.21416489234535,58.17445391709424,1.2164491144659422,4,-2.5050010681152344,-2.5050010681152344,2.3124990463256836,4.893749237060547,2.649999618530277,3,0.047732695159085514,-2.9080525288843093,19.549999237060547,-1.2222204871432507,16.989999771118164,1.0,17.649999618530273,0.047732695159085514 3503,2001-04-20,21.0,21.0,19.780000686645508,20.0,2348400.0,0.0023865983407980185,1.4399986267089844,0.6666666666666666,61.56682092458063,48.87044727298262,-2.385480084048883,-2.4129737733946186,1.8300859010948685,4.338215529524014,36.36985806085471,1.2199993133544922,-0.5541197656871617,2.397000122070313,-0.26526721018174015,5.059267454322365,1.0658664559442883,3.728133788196338,-4.896400375366213,100.0,54.93329631148015,1.331133666126026,4,-2.5500001907348633,-2.5500001907348633,2.1649999618530273,4.84375,1.2099990844726562,4,0.042857124691917825,1.0379780147614484,20.950000762939453,-2.9080525288843093,19.549999237060547,-1.2222204871432507,16.989999771118164,0.042857124691917825 3504,2001-04-23,19.43000030517578,20.549999237060547,18.68000030517578,20.549999237060547,1864900.0,-0.07476189022972468,2.3392869915293204,-1.1199989318847656,56.08732485943113,50.66844263823478,-0.5556778898469439,-0.9067926807278184,3.2309826183887083,5.882253419091413,35.565455624811584,2.3199996948242188,-0.18697353606406253,0.8380003929138198,-1.807819395266133,3.483820181093771,-0.48490950117615483,2.1609102870037944,-3.0326166580200216,69.21569456095268,20.146156590141615,1.3229098940899757,4,-0.9800004959106445,-0.9800004959106445,3.679999828338623,6.413749694824219,2.020000457763672,0,0.18888317131504784,1.4399986267089844,21.0,1.0379780147614484,20.950000762939453,-2.9080525288843093,19.549999237060547,0.18888317131504784 3505,2001-04-24,18.850000381469727,19.899999618530273,18.649999618530273,19.350000381469727,2254600.0,-0.029850741873202802,-1.7777730682829653,0.44642899717644013,59.0627817913799,51.490479751114535,0.24616856015205713,-0.4316186944580025,3.6393904713879692,6.439640924470552,34.72242144103386,1.25,0.032577500331498754,0.3105004310607917,-2.2668216087547037,2.887822470876289,-0.9781605888469578,1.5991614509685412,-2.1764597531433125,8.510669381864933,-43.73155319760713,1.2886610199077484,4,-0.40000057220458984,-0.40000057220458984,3.864999294281006,6.598749160766602,2.299999237060547,1,0.25782485966315916,2.3392869915293204,19.43000030517578,1.4399986267089844,21.0,1.0379780147614484,20.950000762939453,0.25782485966315916 3506,2001-04-25,19.51000022888184,19.56999969482422,18.81999969482422,19.0,1102500.0,0.03501325379605391,1.3809555526625714,-1.020000457763679,61.88869961930227,52.69165011395425,-0.3643577241782552,-1.1954389635164198,2.8167656897324314,5.766624640680639,33.98913969692269,0.75,0.2447630552711999,0.9975002288818402,-1.5239020547049051,3.5189025124685838,-0.26320091291153247,2.258201370675213,-2.5768720382550114,36.59576471275755,-20.402593599332988,1.260701141793372,4,-1.0600004196167028,-1.0600004196167028,2.704999446868893,5.438749313354489,1.9799995422363246,2,0.15991793415081768,-1.7777730682829653,18.850000381469727,2.3392869915293204,19.43000030517578,1.4399986267089844,21.0,0.15991793415081768 3507,2001-04-26,20.200000762939453,20.399999618530273,19.399999618530273,19.399999618530273,1450800.0,0.03536650568748656,-1.4999964237264294,1.5686289909382172,62.45847081344929,54.35251730508345,-1.0311053459240114,-1.832092935100178,1.9472057044714113,5.076469365413104,32.49754751730396,1.0,0.47526571859770783,1.5940007209777818,-1.0352872514628828,4.223288693418448,0.2793567347574495,2.908644707198114,-3.0228602637502355,65.95748480005714,5.113707858646734,1.314643986220333,4,-1.7500009536743164,-1.7500009536743164,1.967498779296875,4.748748779296875,1.8999996185302734,3,0.15544550846796668,1.3809555526625714,19.51000022888184,-1.7777730682829653,18.850000381469727,2.3392869915293204,19.43000030517578,0.15544550846796668 3508,2001-04-27,20.280000686645508,20.8799991607666,19.8799991607666,20.200000762939453,1287400.0,0.003960392113094846,-1.77776570972929,0.09999976158176196,62.0805393827424,57.177598930546594,-1.0699943049948004,-1.8444137892518206,1.6874528399837594,4.987796804031078,30.788079159401832,1.0,0.5261232485946294,1.571000576019287,-1.1542647886598694,4.296265940698444,0.2083678936797071,2.933633258358867,-2.873488617407645,73.09423330556416,8.784671709777086,1.3626326823395782,4,-1.830000877380371,-1.830000877380371,1.7499990463256836,4.66874885559082,3.1799983978271484,4,0.16370806619402445,-1.4999964237264294,20.200000762939453,1.3809555526625714,19.51000022888184,-1.7777730682829653,18.850000381469727,0.16370806619402445 3509,2001-04-30,20.700000762939453,22.100000381469727,20.1200008392334,20.149999618530273,2294200.0,0.02071006223241989,-5.491815580882697,6.875020861645567,62.767710256491235,60.49779895354238,-1.1307656675203503,-2.2033224477812823,1.0463200367428414,4.54950296214308,29.181598494012928,1.9799995422363281,0.5674155347879619,1.8805006027221687,-0.9830822080508099,4.744083413495147,0.44870919733568115,3.312292008108656,-3.0778794178558613,59.42030988603456,-5.60995232619193,1.4317914053864893,4,-0.3250007629394531,-1.7000007629394531,0.9299988746643066,4.248748779296875,2.439998626708988,0,0.07294677612943135,-1.77776570972929,20.280000686645508,-1.4999964237264294,20.200000762939453,1.3809555526625714,19.51000022888184,0.07294677612943135 3510,2001-05-01,22.1200008392334,22.5,20.520000457763672,20.920000076293945,2413500.0,0.06859903497376973,1.0204086399040875,2.1818150291823732,62.98116223912402,61.247126439496284,-1.9518015021401425,-3.4754493094175203,-0.5574035321608442,3.097325800010509,27.42018395957919,1.9799995422363281,0.6871325233126981,3.0935006141662598,-0.09470359410794771,6.281704822440467,1.499398510029156,4.6876027183033635,-4.139649171238915,89.67393670505551,26.743527522356104,1.5941021041371035,5,-1.5450010299682617,-2.9200010299682617,-0.840001106262207,2.8287487030029297,1.9499988555908203,1,-0.030289333222157544,-5.491815580882697,20.700000762939453,-1.77776570972929,20.280000686645508,-1.4999964237264294,20.200000762939453,-0.030289333222157544 3511,2001-05-02,22.100000381469727,22.729999542236328,21.399999618530273,22.25,1534800.0,-0.0009041797922628714,1.3963990590402418,-0.12499960263595414,61.59052199542206,61.164892431324766,-1.7120883276276686,-3.202206187454621,-0.6796914906659133,3.086702095709043,25.29485403715812,1.3299999237060547,1.070992157503074,2.8085000991821296,-0.47996986355444093,6.0969700619187,1.1642651178138443,4.452735080550415,-3.6676838802746907,81.08110584983265,19.678794761788964,1.644234981368286,5,-1.4100008010864258,-2.785000801086426,-1.0700011253356934,2.8487491607666016,1.6499996185302734,2,-0.04298645911952126,1.0204086399040875,22.1200008392334,-5.491815580882697,20.700000762939453,-1.77776570972929,20.280000686645508,-0.04298645911952126 3512,2001-05-03,21.0,22.100000381469727,20.600000381469727,22.100000381469727,1120600.0,-0.04977377205803346,1.7272717814803449,7.333354526149816,56.609644954336346,60.61409510129762,-0.6752605562973883,-1.8580171615697694,0.3174315721416079,4.1363976556792466,22.879379188716833,1.5,1.5672107427189879,1.4929997444152825,-1.6388075488667795,4.6248070376973445,-0.07290390222575027,3.0589033910563153,-2.051961533880011,39.29826980078583,-18.935644843790058,1.5659036466410312,5,-0.3100004196166992,-1.6850004196166992,0.004999637603759766,3.948749542236328,2.1299991607666016,3,0.023333322434198278,1.3963990590402418,22.100000381469727,1.0204086399040875,22.1200008392334,-5.491815580882697,20.700000762939453,0.023333322434198278 3513,2001-05-04,21.799999237060547,21.799999237060547,19.920000076293945,20.649999618530273,1283500.0,0.03809520176478798,2.2695648424114867,-1.0454538361102585,67.27726702515079,61.857422008599805,-1.5084786210301786,-2.419790191535327,-0.6440354185587651,3.2712738600641735,20.721350004788235,1.8799991607666016,1.6542248464045208,2.062999057769776,-1.030853208039339,5.156851323578891,0.5160729248652167,3.6099251906743355,-2.3981254418065987,66.90389744028334,3.549833105832576,1.546926132904558,5,-1.109999656677246,-2.484999656677246,-0.9149999618530273,3.1487503051757812,1.2700004577636719,4,0.013761520867357158,1.7272717814803449,21.0,1.3963990590402418,22.100000381469727,1.0204086399040875,22.1200008392334,0.013761520867357158 3514,2001-05-07,21.739999771118164,21.979999542236328,21.3700008392334,21.690000534057614,1175800.0,-0.0027522691762476015,1.301887199861807,0.04347761186603751,70.81507477441966,63.16323234004867,-1.2140129329753897,-2.1270317843298656,-0.7766098792321579,3.25416130135698,18.225060482526846,0.6099987030029297,1.54554522242357,1.7859995841979988,-1.2253922755044684,4.797391443900466,0.28030365434676696,3.2916955140492306,-1.9387508862263303,64.76868472335634,-3.1026813161346496,1.5056959298512334,5,-0.9650001525878906,-2.4250001907348633,-0.8550004959106445,3.208749771118164,0.8500003814697266,0,0.07911680457511006,2.2695648424114867,21.799999237060547,1.7272717814803449,21.0,1.3963990590402418,22.100000381469727,0.07911680457511006 3515,2001-05-08,21.739999771118164,22.209999084472656,21.450000762939453,21.549999237060547,1513100.0,0.0,-2.897452450469749,3.800068665598265,62.37288383988703,63.21703058678031,-0.8503819364397955,-1.8982973171561923,-1.001201219969964,3.1912356221302716,16.191190942260807,0.7599983215332031,1.44206496939859,1.5789996147155776,-1.3180691075992748,4.47606833703043,0.1304652535581532,3.027533975873002,-1.8199996948242188,64.76868472335634,-2.1534397009632613,1.4485343611574255,5,-0.6750001907348633,-2.4250001907348633,-0.7025003433227539,3.208749771118164,-0.10000038146972301,1,0.06439740723411558,1.301887199861807,21.739999771118164,2.2695648424114867,21.799999237060547,1.7272717814803449,21.0,0.06439740723411558 3516,2001-05-09,21.450000762939453,22.0,21.06999969482422,21.51000022888184,1826400.0,-0.013339420939828095,-1.2682889953177008,-0.3157857752346721,53.22997505167585,62.19164216880549,-0.2863687916581945,-1.4876753335001212,-0.9015622938387295,3.4329488825908783,14.805648632521395,0.9300003051757812,1.5190180663375692,1.1640006065368667,-1.7287957876412001,4.056797000714933,-0.28239759055216496,2.6103988036258983,-1.1928007507324203,66.81228599580716,3.8106890107892823,1.4463981970890332,5,-0.14500141143798828,-2.1350011825561523,-0.5150012969970703,3.498748779296875,0.39999961853027344,2,0.12214446800447232,-2.897452450469749,21.739999771118164,1.301887199861807,21.739999771118164,2.2695648424114867,21.799999237060547,0.12214446800447232 3517,2001-05-10,21.3700008392334,21.950000762939453,21.100000381469727,21.540000915527344,999500.0,-0.003729600040121017,-1.3943639269835726,2.833359824522196,52.38095822562048,61.11391092912527,-0.025648154546829005,-1.3168878378041953,-0.9668081176956704,3.4607138160921664,14.002721762224088,0.8500003814697266,1.6164347833862074,0.983500671386718,-1.9134982992866263,3.8804996420600624,-0.4649988139499541,2.43200015672339,-0.8160648834228503,63.31883803271479,4.7908572966799525,1.4484994853366726,5,-0.04500102996826172,-2.0550012588500977,-1.015000820159912,3.2237491607666016,0.3199996948242152,3,0.1113710373093264,-1.2682889953177008,21.450000762939453,-2.897452450469749,21.739999771118164,1.301887199861807,21.739999771118164,0.1113710373093264 3518,2001-05-11,20.770000457763672,21.309999465942386,20.6200008392334,21.299999237060547,1143900.0,-0.02807675984589475,1.5090893958204536,3.1176384790584435,59.85294340391084,60.79004794550523,0.7276929092841264,-0.6335968441795856,-0.5139607130416017,4.034398338326575,13.169442260370701,0.75,1.6168895142309907,0.31000022888183665,-2.5452224075370893,3.1652228653007626,-1.1176110893276245,1.7376115470912978,1.9599990844726562,9.433948683868012,-45.769930892520634,1.4276113182094623,5,0.5549993515014648,-1.455000877380371,-0.7775006294250488,3.823749542236328,0.6099987030029297,4,0.11362535633073523,-1.3943639269835726,21.3700008392334,-1.2682889953177008,21.450000762939453,-2.897452450469749,21.739999771118164,0.11362535633073523 3519,2001-05-14,20.86000061035156,21.1299991607666,20.459999084472656,20.899999618530273,780800.0,0.004333180096500522,1.6800105286046165,0.0754700005758114,65.92710300318262,61.1173746970673,0.7406642814857172,-0.49622295498668123,-0.7450425281429212,3.9093569880432213,11.715371817181968,0.6700000762939453,1.5639019057128927,0.23950033187865927,-2.2933199808345783,2.772320644591897,-1.0269098244779578,1.5059104882352763,1.8277989578247116,22.857230050223013,-36.67283351583498,1.266410156356618,5,0.46499919891357777,-1.5450010299682582,-1.1675009727477992,3.733749389648441,-0.11000061035155895,0,0.10594434419028587,1.5090893958204536,20.770000457763672,-1.3943639269835726,21.3700008392334,-1.2682889953177008,21.450000762939453,0.10594434419028587 3520,2001-05-15,20.799999237060547,21.799999237060547,20.5,21.799999237060547,1291400.0,-0.0028763840621000014,1.5999984741210938,25.000619903674284,61.29596133193706,61.08464573445785,0.663507292172838,-0.1435085625721797,-0.7778257641793687,3.928622779444577,9.279333298910993,1.2999992370605469,1.5151653270014087,-0.011001014709471235,-1.8803088035107791,1.8583067740918366,-0.9456549091101252,0.9236528796911827,1.7986883117675774,22.07791886094198,-38.68623105734339,0.9346538944006539,5,0.2650003433227539,-1.484999656677246,-1.1299996376037598,3.137500762939453,-0.6499996185302734,1,0.08605773948000905,1.6800105286046165,20.86000061035156,1.5090893958204536,20.770000457763672,-1.3943639269835726,21.3700008392334,0.08605773948000905 3521,2001-05-16,22.0,22.0,20.239999771118164,20.399999618530273,1180300.0,0.05769234648823174,1.1999997615814777,-1.6000003814697266,64.46944440355811,61.95795678437138,-0.6170608085490095,-1.2127275092988228,-2.0959760239414678,2.7343686966440686,8.84966799754804,1.760000228881836,1.454539563934926,1.0664997100830078,-0.7757787304597095,2.908778150625725,0.1453604898116474,1.9876389303543682,0.5131400102539061,100.0,38.244842755230565,0.9211392202713594,5,-0.9350004196166992,-2.685000419616699,-2.4900002479553223,1.1875,-2.0699996948242188,2,-0.016363664106889053,1.5999984741210938,20.799999237060547,1.6800105286046165,20.86000061035156,1.5090893958204536,20.770000457763672,-0.016363664106889053 3522,2001-05-17,21.950000762939453,22.739999771118164,21.600000381469727,21.899999618530273,1182500.0,-0.002272692593661252,-2.507692488269799,0.031250707804987954,63.489498644673326,61.537093630985,-0.46727093575110956,-1.1425485870455319,-2.1858412576652526,2.787886318560698,8.384751092198869,1.1399993896484375,1.2790384041999339,0.9665004730224602,-0.9311131388798479,2.8641140849247684,0.01769366707130615,1.9153072789736143,-1.710000991821289,68.40003967285156,7.745455901149455,0.9488068059511546,5,-0.46000099182128906,-2.6300010681152344,-2.590000629425049,1.234999656677246,-2.1900005340576136,3,-0.004555825876715547,1.1999997615814777,22.0,1.5999984741210938,20.799999237060547,1.6800105286046165,20.86000061035156,-0.004555825876715547 3523,2001-05-18,21.899999618530273,22.18000030517578,21.420000076293945,21.670000076293945,682800.0,-0.0022779563859333107,-1.0821937135839887,4.599885561701316,60.30926568081022,60.36978150947284,-0.44878782392272853,-1.0768766264556078,-2.2491880276499963,2.8132083026842523,7.879275324524669,0.7600002288818359,1.1204936244016785,0.8714993476867683,-1.0699407883497187,2.8129394837232553,-0.09922072033147344,1.84221941570501,-1.6599998474121094,66.39999389648438,5.358395273085847,0.9707200680182426,5,-0.4099998474121094,-2.5799999237060547,-2.3399996757507324,1.2850008010864258,-2.25,4,-0.009588999458017056,-2.507692488269799,21.950000762939453,1.1999997615814777,22.0,1.5999984741210938,20.799999237060547,-0.009588999458017056 3524,2001-05-21,23.10000038146973,23.79999923706055,21.799999237060547,22.26000022888184,1873500.0,0.05479455633981378,-1.2727245141685435,3.6521818453220107,58.749992336548836,59.967238009101926,-1.6042933920205869,-2.095257741850105,-3.549317708268223,1.5912639904645438,7.191043966867635,2.0000000000000036,1.136695976355572,1.8880001068115284,-0.11021578683478594,3.8862160004578428,0.8888921599883695,2.8871080536346874,-2.8100006103515653,80.33710784825863,21.970617098094273,0.9991079468231577,5,-1.0800008773803746,-3.25000095367432,-3.5875005722045934,0.0850000381469691,-4.280000686645511,0,-0.07445892607356286,-1.0821937135839887,21.899999618530273,-2.507692488269799,21.950000762939453,1.1999997615814777,22.0,-0.07445892607356286 3525,2001-05-22,23.709999084472656,24.20000076293945,23.1299991607666,23.20000076293945,1555300.0,0.026406869823788037,-2.2923048933647787,0.6071407486796196,63.00483492808004,61.05333355092461,-2.1293883199732875,-2.447999238441902,-4.122568429888005,0.9287158845996828,6.536964495432842,1.1000003814697195,0.9582537681898522,2.254998874664306,0.28436754181948487,4.225630207509127,1.2696832082418972,3.2403145410867147,-3.2795993347167958,87.62622333987267,30.805598433389505,0.9853156664224099,5,-1.4899988174438477,-3.659998893737793,-4.334999084472656,-0.5599994659423828,-4.769998550415043,1,-0.12484180509357834,-1.2727245141685435,23.10000038146973,-1.0821937135839887,21.899999618530273,-2.507692488269799,21.950000762939453,-0.12484180509357834 3526,2001-05-23,22.6299991607666,23.81999969482422,22.559999465942386,23.60000038146973,1053300.0,-0.04555039921588744,-1.2702694343253913,-1.9019694374424925,63.20906921078738,62.25645699372094,-0.9659869410240915,-1.1829210928765654,-3.0234153901369325,1.949352766657615,5.685185956942513,1.2600002288818324,0.7154089687449741,1.0189990043640123,-0.7907389952633395,2.828737003991364,0.1141300045503364,1.923868004177688,-1.9734233502197256,43.52513617299516,-14.871166205097708,0.9048689998136761,5,-0.40999889373779297,-1.2049989700317383,-3.9549994468688965,0.14500045776367188,-4.0,2,-0.10958902493182054,-2.2923048933647787,23.709999084472656,-1.2727245141685435,23.10000038146973,-1.0821937135839887,21.899999618530273,-0.10958902493182054 3527,2001-05-24,23.34000015258789,23.5,22.26000022888184,22.95000076293945,989800.0,0.03137432691788211,2.492961605828425,-0.4020607204656306,62.664477399180356,62.568849659861996,-1.5278231539561062,-1.734551004274394,-3.697881002908943,1.1855105825857564,5.280315309822753,1.2399997711181605,0.6444243946632611,1.5720000267028809,-0.26690766507951835,3.41090771848528,0.6525461808116795,2.4914538725940822,-2.4708188448974617,69.06473388719623,11.2594283731434,0.9194538458911997,5,-1.119999885559082,-1.9149999618530273,-4.817500114440918,-0.6400003433227539,-3.8899993896484375,3,-0.14610110647467223,-1.2702694343253913,22.6299991607666,-2.2923048933647787,23.709999084472656,-1.2727245141685435,23.10000038146973,-0.14610110647467223 3528,2001-05-25,23.60000038146973,23.70000076293945,23.20000076293945,23.399999618530273,942100.0,0.011139684112341897,1.49999046329326,0.512823271646,64.80891594002185,62.44460665284412,-1.5021373971718326,-1.8267295990170496,-3.936967570017355,0.9145482090789869,5.220491434403245,0.5,0.7110629621488442,1.666000270843508,-0.2064298881442106,3.5384304298312266,0.7297851913496487,2.6022153503373673,-2.5309699064643603,75.00000000000026,17.32883423990507,0.9362150794938595,5,-1.3800001144409215,-2.175000190734867,-5.155000686645511,-0.9000005722045934,-4.979999542236332,4,-0.16271186824229822,2.492961605828425,23.34000015258789,-1.2702694343253913,22.6299991607666,-2.2923048933647787,23.709999084472656,-0.16271186824229822 3529,2001-05-29,22.209999084472656,23.5,22.0,23.5,1113000.0,-0.058898359090217456,1.3255797448590336,-6.449979972915638,53.06387923679236,61.529930864494716,0.1111927838465725,-0.3349771830841206,-2.495995502939845,2.2863912286569317,5.416250874857051,1.6000003814697301,0.7663242513189665,0.2004990577697754,-1.582041478318125,1.9830395938576757,-0.6907712102741748,1.0917693258137255,-0.9531103921912418,9.545409620316391,-45.27702909453842,0.8912702680439493,5,0.010001182556152344,-0.784998893737793,-3.7599992752075195,0.34000110626220703,-3.259998321533203,1,-0.11526337557267696,1.49999046329326,23.60000038146973,2.492961605828425,23.34000015258789,-1.2702694343253913,22.6299991607666,-0.11526337557267696 3530,2001-05-30,21.450000762939453,22.21999931335449,21.34000015258789,22.209999084472656,1812900.0,-0.03421874618916709,1.2564116358230093,0.5891455675614935,50.0,59.922214819654926,1.0874468163322462,0.39236977546496377,-1.6847472710854632,2.9926912225387703,5.549434002945693,0.879999160766598,0.7959493758395624,-0.5259992599487298,-2.3249039041407222,1.2729053842432627,-1.425451582044726,0.3734530621472665,2.7499999999999964,4.435509300633578,-46.85151292004317,0.8994523220959961,5,1.3199996948242188,-0.025000572204589844,-3.0000009536743164,1.0999994277954102,-3.3900012969970668,2,-0.1226107680452514,1.3255797448590336,22.209999084472656,1.49999046329326,23.60000038146973,2.492961605828425,23.34000015258789,-0.1226107680452514 3531,2001-05-31,21.149999618530273,21.82999992370605,21.030000686645508,21.450000762939453,1430800.0,-0.01398606684096304,-1.9629655793581982,0.39473921969191234,48.68420392192651,58.27718207268306,1.4015874941893962,0.6509232238531197,-1.3401164964220342,3.2606551143326463,5.627925447773261,0.7999992370605433,0.7775275332248199,-0.7785003662109382,-2.613427619686238,1.0564268872643616,-1.6959639929485881,0.1389632605267117,2.992801132202146,4.494341889732398,-43.40064912037075,0.9174636267376507,5,1.465001106262207,0.3600006103515625,-2.6999998092651367,1.4000005722045898,-2.6499996185302734,3,-0.10449168436562994,1.2564116358230093,21.450000762939453,1.3255797448590336,22.209999084472656,1.49999046329326,23.60000038146973,-0.10449168436562994 3532,2001-06-01,21.489999771118164,21.739999771118164,21.290000915527344,21.399999618530273,815200.0,0.016075657622707684,-1.9032412876550502,-0.2999993642195477,54.44443790347172,57.62553454186768,1.1057562573601203,0.36840305463859124,-1.6248132468339769,2.870310609011028,6.212894714293358,0.5900001525878906,0.8246701573594706,-0.46300020217895366,-2.2583870303550313,1.332386625997124,-1.3606936162669925,0.43469321190908516,2.528288977050778,17.228429637768098,-34.06384980173749,0.8976934140880383,6,1.1250009536743164,0.3100004196166992,-3.0399999618530273,1.0600004196166992,-4.0,4,-0.1330851857055535,-1.9629655793581982,21.149999618530273,1.2564116358230093,21.450000762939453,1.3255797448590336,22.209999084472656,-0.1330851857055535 3533,2001-06-04,22.100000381469727,22.290000915527344,21.850000381469727,22.100000381469727,2772000.0,0.02838532419024875,1.3157857752346533,0.0,57.192570195149116,57.45248763726771,0.5890546383921524,-0.22974920308141478,-2.1874009188208348,2.174081738893438,6.259552938020104,0.8000011444091797,0.7704011678551588,0.13200035095214702,-1.6630170633381276,1.9270177652424216,-0.7655083561929885,1.0295090580972825,1.7987568442382766,43.3198377440461,-11.091369009531292,0.8975087071451373,6,0.5150003433227539,-0.06000041961669922,-3.65000057220459,0.4499998092651367,-4.7200012207031286,0,-0.11990948293160342,-1.9032412876550502,21.489999771118164,-1.9629655793581982,21.149999618530273,1.2564116358230093,21.450000762939453,-0.11990948293160342 3534,2001-06-05,23.459999084472656,23.70000076293945,22.100000381469727,22.100000381469727,2171600.0,0.06153840178859249,-1.352943981397718,100.0,63.40725461445607,57.49720093575393,-0.7984763119826894,-1.5328741741263876,-3.4977128552295937,0.7259061747559414,6.5337035245271595,1.600000381469723,0.7637200175451326,1.405999088287352,-0.5041440799729777,3.316142256547682,0.45092750415718896,2.3610706724175152,0.3240078796728483,91.01117334798265,31.167067609555545,0.9550715841301644,6,-1.034998893737793,-1.399998664855957,-5.0099992752075195,-0.909998893737793,-5.089998245239258,1,-0.20630854365389473,1.3157857752346533,22.100000381469727,-1.9032412876550502,21.489999771118164,-1.9629655793581982,21.149999618530273,-0.20630854365389473 3535,2001-06-06,23.13999938964844,23.29999923706055,22.959999084472656,23.1200008392334,1649700.0,-0.013640226228142205,1.000011219755725,0.014704830505268161,56.30530572010422,56.73011610345579,-0.6345653200846755,-1.1621988027896784,-3.1387798650057057,0.9529771433310508,6.977167673740826,0.5,0.7888213328211506,1.015999412536626,-0.9475565175427008,2.979555342615953,0.03422144749696088,1.9977773775762913,0.5600013732910085,79.02616639366127,23.259293212852825,0.981777965039664,6,-0.7749986648559606,-1.0799989700317418,-3.452499389648441,-0.5899991989135778,-4.769998550415043,2,-0.1810716826804828,-1.352943981397718,23.459999084472656,1.3157857752346533,22.100000381469727,-1.9032412876550502,21.489999771118164,-0.1810716826804828 3536,2001-06-07,24.06999969482422,24.540000915527344,23.15999984741211,23.25,1450000.0,0.04019016118003038,-1.7600021362304688,41.00295660466606,60.685476350612134,56.510227098059325,-1.496157393465186,-1.9877650257275867,-4.023073145638303,-0.059499731700505265,7.474185339483041,1.4000015258789027,0.7634576739182464,1.8149997711181634,-0.3027593086933287,3.9327588509296554,0.7561202312124173,2.8738793110239094,-3.039999008178711,85.53842397836539,30.07371717282014,1.0588795399057465,6,-1.284998893737793,-1.8399991989135742,-4.182499885559082,-1.5199995040893555,-5.770000457763672,3,-0.24968842148237191,1.000011219755725,23.13999938964844,-1.352943981397718,23.459999084472656,1.3157857752346533,22.100000381469727,-0.24968842148237191 3537,2001-06-08,23.75,24.229999542236328,23.60000038146973,24.06999969482422,1390400.0,-0.013294545030386073,-1.0322588584191248,-0.39024367550870404,59.0775283832741,55.87340625842069,-1.242550545494943,-1.5603178927515842,-3.6046932686962094,0.17233145184114562,7.998062457472041,0.629999160766598,0.6406769777470984,1.3760001182556145,-0.7990678791777022,3.551068115688931,0.2884661195389562,2.463534116972273,-2.6497993087768563,70.63194205631996,15.866792451888543,1.0875339987166577,6,-0.9649991989135742,-1.5199995040893555,-3.747500419616699,-1.3500003814697266,-5.200000762939453,4,-0.2210526315789474,-1.7600021362304688,24.06999969482422,1.000011219755725,23.13999938964844,-1.352943981397718,23.459999084472656,-0.2210526315789474 3538,2001-06-11,23.1299991607666,23.75,22.54999923706055,23.75,1504300.0,-0.026105298494037865,2.870964963283577,1.9375044703526214,50.156081047823015,55.55031757075742,-0.7780509538876039,-0.7952177438528985,-2.887942134031178,0.6747147311389057,7.9257270878694355,1.2000007629394496,0.5772391697567443,0.637999343872071,-1.4237890894404543,2.6997877771845964,-0.3928948727841899,1.668893560528332,-1.9610024650573727,42.213055485853964,-8.932520646667356,1.0308942166562618,6,-0.3449983596801758,-0.899998664855957,-3.127499580383301,-0.7299995422363281,-2.6299991607666016,0,-0.2438391523686294,-1.0322588584191248,23.75,-1.7600021362304688,24.06999969482422,1.000011219755725,23.13999938964844,-0.2438391523686294 3539,2001-06-12,23.06999969482422,23.13999938964844,21.5,23.0,1787900.0,-0.0025940107271665847,14.619109900090331,-0.11290258076226162,46.46799507373607,55.157872578950325,-0.651772225404958,-0.591487388762804,-2.738599043643081,0.6015824113474082,7.59358336388615,1.639999389648441,0.4597561277981832,0.467499923706054,-1.4584214543598044,2.3934213017719124,-0.4954607653268752,1.4304606127389832,-1.833582914718626,51.64471125009098,4.902450315490583,0.9629606890329293,6,-0.28499889373779297,-0.6799993515014648,-3.067500114440918,-0.6700000762939453,-1.529998779296875,1,-0.24664068527639293,2.870964963283577,23.1299991607666,-1.0322588584191248,23.75,-1.7600021362304688,24.06999969482422,-0.24664068527639293 3540,2001-06-13,22.59000015258789,23.34000015258789,22.51000022888184,22.95000076293945,606700.0,-0.02080622230541318,-2.192304588636644,-5.142888283378696,49.76359927015742,55.27780539542042,0.007757903996072457,0.031084076535627503,-2.156550094446132,0.9423115201546466,7.726424560887649,0.8299999237060511,0.2798190313900193,-0.1019996643066392,-1.8315883215275157,1.6275889929142373,-0.9667939929170757,0.7627946643037973,-1.2875116897738614,35.8552573790528,-10.827406851187703,0.8647943286104377,6,0.3250007629394531,-0.19999980926513672,-2.5450005531311035,-0.1900005340576172,-1.2199993133544922,2,-0.186808290608668,14.619109900090331,23.06999969482422,2.870964963283577,23.1299991607666,-1.0322588584191248,23.75,-0.186808290608668 3541,2001-06-14,21.63999938964844,22.25,21.51000022888184,22.25,723500.0,-0.042054039686698186,1.4262263301398188,1.694443267070748,40.22988152954441,53.69841024276183,1.156156917076661,1.0042184449243692,-1.0753942219721147,1.74111400665074,7.915035072900537,1.0799999237060511,0.25930328715427464,-1.034000396728512,-2.801000621046253,0.7329998275892287,-1.9175005088873824,-0.1505002845696417,-0.2727606777801448,5.128183630893873,-37.12367976527774,0.8835001121588698,6,1.3800010681152308,0.7500009536743129,-1.4499998092651403,0.7600002288818324,0.36000061035155895,3,-0.15110899457692484,-2.192304588636644,22.59000015258789,14.619109900090331,23.06999969482422,2.870964963283577,23.1299991607666,-0.15110899457692484 3542,2001-06-15,21.850000381469727,22.6200008392334,21.350000381469727,21.5,1303900.0,0.00970429749280588,-2.90769600953088,-0.5737705430622642,39.88439484799864,51.775279648634005,1.1204160037787183,0.8288364229070595,-1.1455496106366496,1.3845906231194753,8.389988526087864,1.2700004577636719,0.33367683136714277,-0.8189993858337417,-2.595167760085893,0.9571689884184096,-1.7070835729598173,0.06908480129233396,2.690000534057617,20.833336644703014,-16.562449526355064,0.8880841871260758,6,1.0950002670288086,0.5399999618530273,-1.5400009155273438,0.5499992370605469,-0.4400005340576172,4,-0.1624714454201941,1.4262263301398188,21.63999938964844,-2.192304588636644,22.59000015258789,14.619109900090331,23.06999969482422,-0.1624714454201941 3543,2001-06-18,21.690000534057614,21.93000030517578,21.34000015258789,21.700000762939453,1132800.0,-0.007322647350972322,1.5106426151005419,-0.028572051378476754,46.49596667743725,49.89624765563192,1.3590610190412171,1.0248411442671035,-0.8611214060192047,1.4275844606993822,8.95480540044522,0.5900001525878906,0.4510304851248037,-0.9684992790222218,-2.7661615173138294,0.8291629592693859,-1.8673303981680256,-0.06966815987641795,2.7862003707885776,17.50001907348615,-22.451252051427865,0.898831119145804,6,1.2500000000000036,0.6999998092651403,-1.3700008392333949,0.35999965667724965,0.3899993896484375,0,-0.14476723004532155,-2.90769600953088,21.850000381469727,1.4262263301398188,21.63999938964844,-2.192304588636644,22.59000015258789,-0.14476723004532155 3544,2001-06-19,21.3799991607666,22.18000030517578,21.170000076293945,21.700000762939453,2238500.0,-0.014292363561920984,-1.729731192634539,31.999427808495213,49.4978366516715,49.13986220358384,1.5008126597733664,1.2641932233223727,-0.4341760227113518,1.6335564618967844,8.434305179114244,1.010000228881836,0.487205598583035,-1.1925005912780762,-3.0642726866194607,0.6792715040633084,-2.1283866389487685,-0.2566145436073839,2.9707537139892572,9.677376824396482,-33.3302352202248,0.9358860476706932,6,1.475001335144043,1.0100011825561523,-1.0599994659423828,-0.054999351501464844,0.970001220703125,1,-0.041159924944311754,1.5106426151005419,21.690000534057614,-2.90769600953088,21.850000381469727,1.4262263301398188,21.63999938964844,-0.041159924944311754 3545,2001-06-20,20.75,21.18000030517578,19.799999237060547,20.799999237060547,3069000.0,-0.029466753297291204,2.407404267744199,0.1562468335191002,47.26027701491102,47.64817338850593,1.9625174649041028,1.750832671405032,0.30141002612034384,2.167780017788857,7.964950846887649,1.5799999237060547,0.43284676573814096,-1.6744997978210456,-3.633623773704869,0.28462417806277784,-2.6540617857629556,-0.6949378098791357,3.409907706848145,33.68795117731366,-13.605101299436662,0.9795619879419111,6,1.2649993896484375,1.4200000762939453,-0.43000030517578125,-0.025000572204589844,2.1499996185302734,2,0.038072333278426296,-1.729731192634539,21.3799991607666,1.5106426151005419,21.690000534057614,-2.90769600953088,21.850000381469727,0.038072333278426296 3546,2001-06-21,20.149999618530273,20.700000762939453,20.0,20.700000762939453,2226400.0,-0.02891568103468567,1.5454520233458986,11.000190737773709,41.1375667382679,45.65484431683858,2.176915474977122,2.271997914942851,0.9586810059216475,2.6627134297453807,7.9353993404055165,0.75,0.16225523947701959,-2.1505002021789537,-4.353602955218591,0.05260255086068355,-3.2520515786987723,-1.048948825659135,3.6611154107348653,12.411353993559658,-37.08664721763594,1.101551376519819,6,1.625,2.020000457763672,0.039999961853027344,0.5299997329711914,2.530000686645508,3,0.06054596743422236,2.407404267744199,20.75,-1.729731192634539,21.3799991607666,1.5106426151005419,21.690000534057614,0.06054596743422236 3547,2001-06-22,19.93000030517578,20.18000030517578,19.799999237060547,20.0,1815000.0,-0.010918080273916053,-1.303023997780552,0.12727190758741708,34.86750311573506,43.956113435495475,2.009370024484795,2.343586834266926,1.2213577593079066,2.754382871387108,8.188584772256432,0.3800010681152344,-0.015436633393829169,-2.199999523162841,-4.584696142169886,0.18469709584420357,-3.3923478326663634,-1.0076512136593188,3.5602254607129886,5.462227301359346,-42.965914842522004,1.192348309503522,6,1.6399993896484375,2.239999771118164,0.25999927520751953,0.6399993896484375,2.129999160766605,4,0.10386350542536849,1.5454520233458986,20.149999618530273,2.407404267744199,20.75,-1.729731192634539,21.3799991607666,0.10386350542536849 3548,2001-06-25,19.76000022888184,20.21999931335449,19.6299991607666,19.899999618530273,683900.0,-0.008529858188200512,-1.9499895096225195,1.9999999999999492,19.063562218303275,40.9111764515585,1.845095581969371,2.330646789149892,1.4348740957949033,2.7987115111908984,8.356887689824845,0.5900001525878871,-0.3524060191969376,-2.1779995918273904,-4.67982678721323,0.3238276035584491,-3.428913189520312,-0.9270859941344689,3.435007414700671,5.098078814602196,-36.37618544760329,1.2509135976929204,6,1.7249994277954066,2.324999809265133,0.6449995040893519,0.8099994659423793,3.039999008178711,0,0.08350200401913854,-1.303023997780552,19.93000030517578,1.5454520233458986,20.149999618530273,2.407404267744199,20.75,0.08350200401913854 3549,2001-06-26,19.649999618530273,19.71999931335449,19.07999992370605,19.559999465942386,850000.0,-0.005566832443189229,4.565223160234361,-0.6428610354223343,19.757380064347274,37.57715209535737,1.585705483215861,2.3600247495316786,1.6412025181694254,2.8045968932833816,9.262489568635418,0.6800003051757884,-0.6832239744795956,-2.1600002288818345,-4.857530998868558,0.5375305411048892,-3.508765613875198,-0.8112348438884709,3.1885071767706457,27.14283768011965,-9.18556727063795,1.3487653849933625,6,1.2000007629394531,2.160000801086426,0.755000114440918,0.9200000762939453,3.8299999237060547,1,0.1236641400686973,-1.9499895096225195,19.76000022888184,-1.303023997780552,19.93000030517578,1.5454520233458986,20.149999618530273,0.1236641400686973 3550,2001-06-27,18.81999969482422,19.170000076293945,18.299999237060547,18.600000381469727,1947200.0,-0.042239182687991095,-1.1219491204116143,2.44443267070751,3.7037199004007277,33.51868969211918,2.0391282943540645,3.144088121698914,2.5811486760866913,3.5198080488693506,9.927607634657553,1.3500003814697266,-0.9040358581963446,-2.8585000991821303,-5.868268388990973,0.1512681906267126,-4.363384244086554,-1.353615954277707,3.567486275885315,21.666671964853947,-8.08847291201629,1.504884144904422,6,1.640000343322754,2.6000003814697266,2.114999771118164,1.6549997329711914,4.210000991821293,2,0.18756645822987505,4.565223160234361,19.649999618530273,-1.9499895096225195,19.76000022888184,-1.303023997780552,19.93000030517578,0.18756645822987505 3551,2001-06-28,18.940000534057614,19.100000381469727,18.729999542236328,18.93000030517578,2184600.0,0.006376240232692343,1.242429847123082,0.045455727699107336,6.032936788689128,29.757416574418126,1.671647164121449,3.0040497184538246,2.4922262836803206,3.2808784453994235,10.422640991494266,0.37000083923339844,-1.1025222217924409,-2.627999305725101,-5.872580552429163,0.6165819409789606,-4.25028992907713,-1.005708682373072,2.875237293941062,33.33339956071366,8.387486802389116,1.6222906233520304,6,1.2999992370605504,2.4799995422363317,2.1949996948242223,1.259999275207523,3.7999992370605504,3,0.20908125516426734,-1.1219491204116143,18.81999969482422,4.565223160234361,19.649999618530273,-1.9499895096225195,19.76000022888184,0.20908125516426734 3552,2001-06-29,18.6299991607666,19.170000076293945,18.200000762939453,18.799999237060547,2079400.0,-0.016367548286684186,1.1318625118685064,-16.999618539010427,6.395379783893006,25.301795808468764,1.6504161504495656,3.255723677838734,2.7852114922756,3.4673443023244026,11.05316168458505,0.9699993133544922,-1.336377516526401,-2.7950006484985366,-6.296022883288021,0.706021586290948,-4.545511765893281,-1.0444895311037925,2.693105264500737,21.28706467332858,-1.4137535346613532,1.7505111173947427,6,1.5600013732910156,2.740001678466797,3.1925010681152344,1.4200010299682617,4.850000381469727,4,0.21739137556904353,1.242429847123082,18.940000534057614,-1.1219491204116143,18.81999969482422,4.565223160234361,19.649999618530273,0.21739137556904353 3553,2001-07-02,19.450000762939453,19.799999237060547,18.71999931335449,18.75,1698100.0,0.044015117504659695,-1.8420970737338582,-4.117649698751248,19.42571464288146,21.960448918603205,0.535577236202986,2.347361895484884,1.95575950775331,2.541532048755222,11.945951387482076,1.1700000762939453,-1.3964807173963294,-1.8424990653991706,-5.435338869697933,1.7503407388995917,-3.638918967548552,-0.046079163249789445,1.3734070763554236,78.12507450587702,56.64470453405533,1.7964199021493805,7,0.23999977111816406,1.9200000762939453,2.372499465942383,0.5999994277954102,3.4999999999999964,0,0.13419015941511403,1.1318625118685064,18.6299991607666,1.242429847123082,18.940000534057614,-1.1219491204116143,18.81999969482422,0.13419015941511403 3554,2001-07-03,18.6200008392334,19.01000022888184,18.34000015258789,19.0,1446800.0,-0.04267351625443416,2.3500035762820555,-0.5428553522869085,18.34134449389748,18.747234194046147,1.0425328125474813,2.947278111160955,2.817083057355383,3.2743508042691474,12.664750369785077,1.1100006103515625,-1.5052469920173124,-2.4304990768432617,-6.060441326714756,1.1994431730282322,-4.245470201779007,-0.6155279519075165,1.7836618678446108,26.25002980235081,6.315843487699723,1.814971124935747,7,0.8299999237060547,2.75,3.2024993896484375,1.4299993515014648,3.729999542236328,1,0.2244896997544521,-1.8420970737338582,19.450000762939453,1.1318625118685064,18.6299991607666,1.242429847123082,18.940000534057614,0.2244896997544521 3555,2001-07-05,18.950000762939453,19.239999771118164,18.57999992370605,18.8700008392334,1439900.0,0.017722873728916566,1.0000057798623923,-0.21052657996576804,26.19472492007702,17.086918436469382,0.4809261821713946,2.4108865601266025,2.5415852045790537,2.8519341554539324,13.33884483494972,0.6599998474121129,-1.6906907418200596,-1.8909992218017564,-5.496742235102449,1.714743791498936,-3.6938707284521044,-0.08812771515140838,1.1010760330763887,46.875044703526214,24.03246546062183,1.8028715066503465,7,0.25999927520751953,2.4200000762939453,2.872499465942383,1.0999994277954102,3.3099994659423864,3,0.23905005788475742,2.3500035762820555,18.6200008392334,-1.8420970737338582,19.450000762939453,1.1318625118685064,18.6299991607666,0.23905005788475742 3556,2001-07-06,18.059999465942386,18.75,17.81999969482422,18.75,718900.0,-0.04696576576068767,1.695650972055982,-8.62501490117536,20.0632106223254,15.441997048312752,1.1658892633690279,2.980351974993283,3.455593371306204,3.645800277043822,13.421923753540154,1.1300010681152344,-1.9255969992927078,-2.4805005073547335,-5.952435728088858,0.991434713379391,-4.216468117721796,-0.7445328969876712,1.6949051647812325,12.121203363870364,-10.52214366771559,1.7359676103670618,7,0.9600000381469691,3.120000839233395,4.037500858306881,1.990000724792477,4.89999961853027,4,0.2751938741789872,1.0000057798623923,18.950000762939453,2.3500035762820555,18.6200008392334,-1.8420970737338582,19.450000762939453,0.2751938741789872 3557,2001-07-09,18.5,18.549999237060547,18.0,18.100000381469727,681900.0,0.024363263957309034,1.2000053405965447,-0.579709143379988,25.869913176765422,16.198258265919655,0.5606719156150284,2.241806618862835,3.022963338500105,3.1005491750692755,13.509492360124398,0.5499992370605469,-2.1041146200641485,-1.7779999732971206,-5.01407010656375,1.458070159969509,-3.3960350399304353,-0.1599649066638058,0.9066217422617271,34.34345769634618,10.593070232356926,1.6180350666333154,7,0.3099994659423828,2.6800003051757812,3.562500476837158,1.5500001907348633,4.35000038146973,0,0.22918917681719808,1.695650972055982,18.059999465942386,1.0000057798623923,18.950000762939453,2.3500035762820555,18.6200008392334,0.22918917681719808 3558,2001-07-10,17.489999771118164,18.81999969482422,17.260000228881836,18.57999992370605,1509200.0,-0.05459460696658569,-1.0129035274892142,-2.725002980235072,23.3926359174105,16.60217558292668,1.3575733781016162,2.9593341739025263,4.026170710271948,3.9996345801016417,14.622205144151202,1.5599994659423828,-2.2208284913601446,-2.5060002326965325,-5.677958889309949,0.6659584239168836,-4.091979561003239,-0.9200209043898262,1.6310300026048132,11.616141182363764,-13.339598487060213,1.5859793283067076,7,1.0399999618530273,3.410000801086426,4.717500686645508,2.560000419616699,5.510000228881836,1,0.34248140934853843,1.2000053405965447,18.5,1.695650972055982,18.059999465942386,1.0000057798623923,18.950000762939453,0.34248140934853843 3559,2001-07-11,17.379999160766598,17.5,16.899999618530273,17.489999771118164,1081000.0,-0.0062893431555792745,8.230699257607323,0.10091797702083043,25.184112335140142,18.988885853453283,1.2423592227706806,2.7628502500684924,4.11442026349097,3.9758780273270133,16.292227566240413,0.6000003814697266,-2.2865220800256054,-2.331500816345219,-5.360013015711708,0.6970113830212696,-3.8457569160284635,-0.8172447166619747,1.4400005340576207,20.512799612661382,-3.200469241111705,1.5142560996832448,7,0.9700002670288121,3.3400011062622106,4.947501182556156,2.6700010299682653,5.620000839233402,2,0.32048342181434086,-1.0129035274892142,17.489999771118164,1.2000053405965447,18.5,1.695650972055982,18.059999465942386,0.32048342181434086 3560,2001-07-12,18.3700008392334,18.450000762939453,17.600000381469727,17.6299991607666,1133500.0,0.05696212464161787,-1.125002980235081,-6.727250658898382,37.604479023438564,22.496834990647663,0.20317880792155307,1.5183324125748783,3.0679451237913966,2.8691321301690067,17.832499235371746,1.0700016021728551,-2.2301861269496293,-1.130499172210694,-3.890739289134441,1.6297409447130526,-2.5106192306725674,0.24962088625117929,-1.470001220703125,76.56256053596493,49.29558170942353,1.3801200584618731,7,-0.02000141143798828,2.34999942779541,3.872499465942383,1.6799993515014648,4.339998245239258,3,0.21665755908601358,8.230699257607323,17.379999160766598,-1.0129035274892142,17.489999771118164,1.2000053405965447,18.5,0.21665755908601358 3561,2001-07-13,18.3700008392334,18.799999237060547,17.889999389648438,18.07999992370605,1107400.0,0.0,-1.716409412595296,0.3918922402016678,38.7931211666382,26.096584033174906,0.12719761575358746,1.32892616492002,3.0109520753041075,2.7737163783740932,18.658222077393166,0.9099998474121094,-2.184190972722032,-0.9669992446899407,-3.5769325934115486,1.6429341040316672,-2.271965919050743,0.33796742967086146,-1.470001220703125,76.56256053596493,44.6150141702849,1.304966674360803,7,-0.02000141143798828,2.34999942779541,3.8424997329711914,1.6799993515014648,4.219999313354492,4,0.2117582586790332,-1.125002980235081,18.3700008392334,8.230699257607323,17.379999160766598,-1.0129035274892142,17.489999771118164,0.2117582586790332 3562,2001-07-16,18.299999237060547,18.549999237060547,17.950000762939453,18.450000762939453,921800.0,-0.0038106477395116745,2.428577656675749,-0.5172450080239868,39.35860909448059,28.31135008335259,0.16256100872945112,1.1798243382546865,3.0574338565657087,2.7742303334447627,19.80539204962509,0.5999984741210938,-1.9686071636813622,-0.8595007896423326,-3.220851752536422,1.501850173251757,-2.0401762710893756,0.3211746918047105,-1.323999633789061,72.91664390100465,36.020726007344145,1.1806754814470446,7,-0.22999954223632812,2.265000343322754,4.207501411437988,1.9200010299682617,4.300001144409183,0,0.25464481102134884,-1.716409412595296,18.3700008392334,-1.125002980235081,18.3700008392334,8.230699257607323,17.379999160766598,0.25464481102134884 3563,2001-07-17,18.549999237060547,18.559999465942386,17.90999984741211,18.059999465942386,829700.0,0.01366120275533711,1.549016967915397,-3.2666319108895547,42.14286512257013,30.955963486538444,-0.2553865283532204,0.71940610053759,2.7605438174561847,2.4229179738168476,21.017814520737158,0.649999618530277,-1.7777842033912528,-0.45250072479247905,-2.502454523753695,1.5974530741687367,-1.4774776242730887,0.5724761746881306,-1.501039648437498,86.84210262140026,46.70022313886843,1.024976899480608,7,-0.4799995422363281,1.7750005722045898,3.9575014114379883,1.6700010299682617,3.8800010681152344,1,0.23180600114626015,2.428577656675749,18.299999237060547,-1.716409412595296,18.3700008392334,-1.125002980235081,18.3700008392334,0.23180600114626015 3564,2001-07-18,20.5,21.049999237060547,18.549999237060547,18.549999237060547,4034400.0,0.10512133925286626,-1.5641015608952602,3.9795952526459897,60.344816246455444,34.750418078358265,-2.1352042108263483,-1.3701506273385533,0.7872796816615448,0.36850306010886413,22.11901933588018,2.5,-1.5266680405133073,1.5414999961853013,-0.32297448838565757,3.40597448075626,0.6092627538998201,2.4737372384707825,-3.380998825439452,84.05798784051022,39.86152834979215,0.9322372422854798,7,-1.5250005722045898,-0.38000011444091797,2.007500648498535,-0.2799997329711914,1.5300006866455078,2,0.12195121951219523,1.549016967915397,18.549999237060547,2.428577656675749,18.299999237060547,-1.716409412595296,18.3700008392334,0.12195121951219523 3565,2001-07-19,21.540000915527344,22.0,20.489999771118164,20.5,1766400.0,0.050731751976943684,-1.8490533445135007,0.5333335941672324,64.3805164562432,39.6745631710158,-3.0946086499936634,-2.4748172280757643,-0.26437934557209886,-0.784815887013572,22.57363955868284,1.510000228881836,-1.3556747466466028,2.5420008659362807,0.493343853175233,4.590657878697328,1.5176723595557569,3.5663293723168046,-4.185139857216797,88.80780982576766,41.45116026731108,1.0243285063805232,7,-2.090001106262207,-1.4200010299682617,1.047499656677246,-1.3200006484985352,1.4899997711181676,3,0.06778082741028113,-1.5641015608952602,20.5,1.549016967915397,18.549999237060547,2.428577656675749,18.299999237060547,0.06778082741028113 3566,2001-07-20,21.3700008392334,21.540000915527344,20.799999237060547,21.530000686645508,876200.0,-0.007892296614128713,7.222226931717035,-0.1538458716942376,65.39325202178748,44.06604526490714,-2.6884247932364147,-2.3280939749726137,-0.09890419658804461,-0.7093558552039134,23.05282802323312,0.7400016784667969,-1.0926578695986038,2.3110007286071763,0.05568684073243446,4.566314616481918,1.1833437846698054,3.4386576725445472,-3.643528665587695,84.59659811093215,32.54019910838499,1.1276569439373711,7,-1.9200010299682617,-1.6100006103515625,1.2824997901916504,-1.1500005722045898,1.6299991607666016,4,0.06270464167596757,-1.8490533445135007,21.540000915527344,-1.5641015608952602,20.5,1.549016967915397,18.549999237060547,0.06270464167596757 3567,2001-07-23,22.0,22.8700008392334,21.3700008392334,21.3700008392334,1230700.0,0.029480539823376173,-3.761911105325143,-3.9374985098824595,64.63833106466323,48.64890028126855,-3.0952350209011925,-2.946111210581286,-0.7236219023444903,-1.4064423669350319,23.706496692157764,1.5,-0.9030079565598115,2.837499904632569,0.2485685032703877,5.42643130599475,1.5430342039514784,4.13196560531366,-3.931645600245954,82.45966400676186,32.308632792819395,1.294465700681091,7,-2.114999771118164,-2.114999771118164,0.7050004005432129,-1.7799997329711914,0.46999931335448863,0,0.02681818875399511,7.222226931717035,21.3700008392334,-1.8490533445135007,21.540000915527344,-1.5641015608952602,20.5,0.02681818875399511 3568,2001-07-24,21.40999984741211,22.190000534057614,21.15999984741211,21.56999969482422,863600.0,-0.026818188753994998,-2.12121492356153,-0.25396835008068397,66.46987438757156,53.236207175983154,-2.1129006546801605,-2.346463565314494,-0.11574449094885964,-0.8836496842728963,24.216949666916598,1.0300006866455043,-0.573439608018127,2.1649997711181648,-0.6030628743316591,4.933062416567989,0.7809684483932529,3.5490310938430767,-2.86148080371013,66.2036932790269,12.491117281720094,1.3840313227249115,7,-1.1749992370605469,-1.5249996185302734,1.2575006484985352,-1.1899995803833008,1.0900001525878906,1,0.05558152931054128,-3.761911105325143,22.0,7.222226931717035,21.3700008392334,-1.8490533445135007,21.540000915527344,0.05558152931054128 3569,2001-07-25,22.07999992370605,22.149999618530273,21.6200008392334,21.65999984741211,765600.0,0.03129379173605762,-1.1200032043579269,-2.6250029802350587,67.76388558428795,56.58725234941087,-2.2865487791695216,-2.9777506927544692,-0.7626146764795756,-1.6136517290623154,24.397287086050095,0.7399997711181641,-0.2736351259278962,2.7134998321533175,-0.3291190458545614,5.756118710161196,1.192190393149378,4.234809271157257,-3.0993327004509297,66.80669911829227,11.724044876230337,1.5213094390039394,7,-1.6999998092651332,-2.194999694824215,0.5850005149841344,-1.8599996566772425,-0.129999160766598,2,0.015851466606843445,-2.12121492356153,21.40999984741211,-3.761911105325143,22.0,7.222226931717035,21.3700008392334,0.015851466606843445 3570,2001-07-26,22.350000381469727,22.489999771118164,22.100000381469727,22.100000381469727,957200.0,0.012228281643868577,-2.1199951171875,0.5952379871117802,76.19046177364187,60.74251241685572,-2.159734098946057,-3.1302207719706985,-1.003936606791168,-1.9169861484776263,24.189665990956847,0.4099998474121129,0.18271648426022224,2.807000255584718,-0.5001795520068555,6.114180063176292,1.1534103517889314,4.460590159380505,-2.9803997966167763,74.87922438234664,13.768946402051014,1.653589903795786,7,-1.9600000381469727,-2.4650001525878906,0.27250003814697266,-2.130000114440918,-0.37000083923339844,3,-0.014317659479304967,-1.1200032043579269,22.07999992370605,-2.12121492356153,21.40999984741211,-3.761911105325143,22.0,-0.014317659479304967 3571,2001-07-27,22.899999618530273,23.0,22.399999618530273,22.399999618530273,854300.0,0.024608466562557663,-1.4000015258789062,2.0,76.50600596149499,64.87000095763509,-2.234565565997915,-3.5503644826813527,-1.5569605180158383,-2.5159814315014906,24.075947339160503,0.6499996185302734,0.6697920421379848,3.1589995384216323,-0.4560156184861661,6.774014695329431,1.3514919599677313,4.966507116875533,-3.1803590082392788,94.56519710995241,28.82697302671619,1.8075075784538999,7,-2.4449996948242188,-2.9499998092651367,-0.807499885559082,-2.679999351501465,-1.5699996948242223,4,0.005676902632349545,-2.1199951171875,22.350000381469727,-1.1200032043579269,22.07999992370605,-2.12121492356153,21.40999984741211,0.005676902632349545 3572,2001-07-30,22.68000030517578,22.899999618530273,22.26000022888184,22.899999618530273,670900.0,-0.009606957075076639,4.818194428790618,-0.4399986267089844,84.55391304679094,69.58233961588185,-1.4839812802213537,-3.174131534783122,-1.3409927808374285,-2.3560158119614485,23.593936154646823,0.639999389648434,1.0175918351864865,2.7365001678466783,-1.0653792314941413,6.538379567187498,0.8355604681762685,4.637439867517088,-2.5667165681197055,82.60871368004229,9.610312061563036,1.9009396996704107,7,-1.9050006866455078,-2.7300004959106445,-0.7075004577636719,-2.4600000381469727,-1.6300010681152344,0,0.014109333797107215,-1.4000015258789062,22.899999618530273,-2.1199951171875,22.350000381469727,-1.1200032043579269,22.07999992370605,0.014109333797107215 3573,2001-07-31,22.059999465942386,22.82999992370605,22.040000915527344,22.57999992370605,1124200.0,-0.02733689730559241,-1.8214373297002597,2.3636458215929554,79.17704371583665,71.67480933470199,-0.35059564607095695,-2.4754901389561432,-0.7306991711198947,-1.7854139619084712,23.659202550915566,0.7899990081787074,1.3701750212021793,1.985999393463139,-1.9222452308876221,5.8942440178139,0.031877081287760234,3.940121705638518,-1.6003097773330381,31.88397784709991,-45.78085163540129,1.9541223121753797,7,-0.31499958038330433,-2.1099996566772496,-0.18999958038330433,-1.8399991989135778,-1.6999988555908274,1,0.018585668963641,4.818194428790618,22.68000030517578,-1.4000015258789062,22.899999618530273,-2.1199951171875,22.350000381469727,0.018585668963641 3574,2001-08-01,22.79999923706055,23.520000457763672,22.53000068664551,23.10000038146973,1701900.0,0.03354486804320289,-1.3571472362687558,0.5769247698345822,78.50705951981473,73.24442523065437,-0.8158229773671373,-3.0422565562281747,-1.5106929817189574,-2.5702128226788865,23.642278237875473,1.4600009918212855,1.7763787359545837,2.516999244689945,-1.5091422947107809,6.543140784090671,0.503928474989582,4.530070014390308,-2.035472311084323,51.351253824364306,-25.360258905949394,2.013070769700362,8,-0.639999389648441,-2.5899991989135778,-1.014999389648441,-2.579998970031742,-2.7599983215332067,2,-0.013157861714877317,-1.8214373297002597,22.059999465942386,4.818194428790618,22.68000030517578,-1.4000015258789062,22.899999618530273,-0.013157861714877317 3575,2001-08-02,23.479999542236328,24.0,23.20000076293945,24.0,3159300.0,0.029824575786408847,2.076917433884766,1.733328247089715,80.23666916089104,74.89369380166588,-1.3317415593882949,-3.547354553607043,-2.2432753439325737,-3.2262072174008054,23.96193631853304,1.2000007629394496,2.19923284371286,2.9704996109008803,-1.245122944903322,7.186122166705083,0.8626883329987791,5.0783108888029815,-2.3297063218098586,73.46935200719344,-3.1262935379303087,2.1078112779021003,8,-0.8999996185302734,-3.0299997329711914,-2.1499991416931152,-3.2599992752075195,-3.479999542236328,3,-0.06516178914504156,-1.3571472362687558,22.79999923706055,-1.8214373297002597,22.059999465942386,4.818194428790618,22.68000030517578,-0.06516178914504156 3576,2001-08-03,23.03000068664551,23.540000915527344,22.920000076293945,23.5,1722900.0,-0.019165198652638327,1.254543815174834,0.9038440377067752,76.78370039894482,76.24317928325272,-0.6945479511098966,-2.8521561672182365,-1.8173547471793512,-2.757449551647152,23.716057742903473,0.6200008392333984,2.323397248827135,2.2720006942749045,-1.9215363181098226,6.465537706659632,0.1752321880825427,4.368769200467266,-1.423754381487278,50.51021599760237,-25.45401241390057,2.096768506192363,8,-0.4500007629394567,-2.5800008773803746,-2.0900006294250524,-2.8100004196167028,-4.280000686645511,4,-0.04559275349991854,2.076917433884766,23.479999542236328,-1.3571472362687558,22.79999923706055,-1.8214373297002597,22.059999465942386,-0.04559275349991854 3577,2001-08-06,22.739999771118164,22.76000022888184,22.0,22.5,1461200.0,-0.012592310329174738,4.428559750955262,-0.5106385569060363,73.61894102379672,77.03752002061107,-0.3224480382382815,-2.348633869124452,-1.5781873239569535,-2.446353611948762,23.125793451464666,1.0300006866455114,2.3174411598200955,1.769999790191651,-2.371273963951829,5.911273544335131,-0.30063708688008717,3.8406366672633894,-0.750752874785249,36.9999885559082,-36.03552959902849,2.07063687707174,8,0.07000064849853516,-2.2899999618530273,-1.9099998474121094,-2.5199995040893555,-4.680000305175778,0,-0.06200527095883879,1.254543815174834,23.03000068664551,2.076917433884766,23.479999542236328,-1.3571472362687558,22.79999923706055,-0.06200527095883879 3578,2001-08-07,23.479999542236328,23.479999542236328,22.489999771118164,22.489999771118164,1355500.0,0.03254176686747501,1.0,4.125002980235081,69.45169452740333,77.2250543476239,-0.8246612418071706,-2.758287613804285,-2.3698516687432125,-3.169842405374279,22.22933022869481,0.9899997711181641,2.3413680987665693,2.210499572753907,-1.7327530502441135,6.1537521957519274,0.2388732612548985,4.182125884252915,-1.4799995422363281,73.9999771118164,2.2612906523145284,1.9716263114990096,8,-0.4799995422363281,-3.0299997329711914,-2.6999988555908203,-2.1099987030029297,-6.559999465942383,1,-0.10349234891613368,4.428559750955262,22.739999771118164,1.254543815174834,23.03000068664551,2.076917433884766,23.479999542236328,-0.10349234891613368 3579,2001-08-08,22.95000076293945,23.45000076293945,22.75,23.10000038146973,2030900.0,-0.022572350495301596,-1.5454520233458857,-0.15151480122148123,59.860141949465635,75.41057436715987,-0.17687497009925934,-1.8863148393496694,-1.8539305546848475,-2.60357359032027,21.0837386390098,0.7299995422363281,2.32412897415567,1.4020007133483858,-2.1521966989073995,4.956198125604171,-0.37509799277950506,3.1790994194762767,-0.9500007629394496,47.50003814697248,-21.167436848846783,1.7770987061278922,8,0.04999923706055043,-2.500000953674313,-2.4200000762939418,-1.5799999237060511,-6.7200012207031214,2,-0.1128540333981306,1.0,23.479999542236328,4.428559750955262,22.739999771118164,1.254543815174834,23.03000068664551,-0.1128540333981306 3580,2001-08-09,22.350000381469727,23.0,22.290000915527344,22.299999237060547,1826600.0,-0.02614380660233473,-19.2863293277746,-0.33334181045991074,56.46437861937113,73.18372688470166,0.4728507156757331,-1.0254289635807652,-1.2507693803440318,-1.9664321382939818,20.751626090710417,0.7099990844726562,2.3275853398643704,0.603000354766845,-2.633470177304744,3.839470886838434,-1.0152349112689478,2.221235620802638,1.6499996185302734,22.72728398670306,-42.11075671611424,1.6182352660357942,8,0.6499996185302734,-1.9000005722045898,-1.9399995803833008,-0.9799995422363281,-6.650000572204592,3,-0.10335567903871679,-1.5454520233458857,22.95000076293945,1.0,23.479999542236328,4.428559750955262,22.739999771118164,-0.10335567903871679 3581,2001-08-10,22.26000022888184,22.459999084472656,21.75,22.399999618530273,1411400.0,-0.004026852396052161,4.461566676937072,-2.799923707800806,51.846592794827,69.54958019003901,0.5168747146261197,-0.663052379919268,-1.148917662596407,-1.8415129140961035,20.57219075057094,0.7099990844726562,2.2618831619680364,0.31850023269653605,-2.5046172334461616,3.1416176988392337,-1.0930585003748128,1.7300589657678849,1.7057997894287062,29.479789816740336,-31.760699565478404,1.4115587330713486,8,0.6149997711181605,-1.8100004196167028,-1.969999790191654,-0.889999389648441,-5.960000991821293,4,-0.10152741265247345,-19.2863293277746,22.350000381469727,-1.5454520233458857,22.95000076293945,1.0,23.479999542236328,-0.10152741265247345 3582,2001-08-13,22.959999084472656,23.149999618530273,22.270000457763672,22.270000457763672,1473000.0,0.03144648914614945,-1.5507272817740037,-4.928583106267155,60.83915897369141,67.51203744091175,-0.15559157126135403,-1.0498624899340037,-1.8396474496601058,-2.4992936723808725,20.558552976224227,0.889999389648434,2.1202461988125307,0.785499095916748,-1.4878474179041135,3.0588456097376095,-0.3511741609936827,1.9221723528271788,0.9171689331054687,69.9421621180616,8.944093261959878,1.1366732569104314,8,-0.08499908447265625,-2.5099992752075195,-2.859999179840088,-1.779998779296875,-6.85999870300293,0,-0.18336233677464675,4.461566676937072,22.26000022888184,-19.2863293277746,22.350000381469727,-1.5454520233458857,22.95000076293945,-0.18336233677464675 3583,2001-08-14,22.85000038146973,23.20000076293945,22.76000022888184,23.0,1036200.0,-0.004790884468166889,-1.666670519897133,-0.21739118416178257,55.84219184869947,64.99371881078784,0.08744981798144735,-0.6336907458099681,-1.7411319161026064,-2.3552714770626757,20.527520048136154,0.4400005340576101,1.9225450597976952,0.46050033569336435,-1.0573437279756455,1.9783443993623742,-0.29842169614114056,1.2194223675278693,0.9420809154052705,64.70587575312223,4.259042007004425,0.7589220318345054,8,0.024999618530269885,-2.4000005722045934,-2.855000495910648,-1.6700000762939489,-7.370000839233402,1,-0.20962804531993828,-1.5507272817740037,22.959999084472656,4.461566676937072,22.26000022888184,-19.2863293277746,22.350000381469727,-0.20962804531993828 3584,2001-08-15,23.0,23.18000030517578,22.82999992370605,22.979999542236328,1252600.0,0.0065645346182099384,-1.187504470352595,-0.13333672418397377,55.02318447257942,62.19222051208654,-0.034862345435684006,-0.618504550883614,-1.9449519843661776,-2.4772151482518012,21.56374904565869,0.3500003814697301,1.6877988296266366,0.48549995422363423,-0.7654609504446839,1.7364608588919523,-0.13998049811052482,1.1109804065577933,0.7103980450000016,86.20685119268443,26.44608438235084,0.6254804523341598,8,-0.3549995422363281,-2.5500001907348633,-3.2849998474121094,-2.09999942779541,-7.5,2,-0.2643478227698285,-1.666670519897133,22.85000038146973,-1.5507272817740037,22.959999084472656,4.461566676937072,22.26000022888184,-0.2643478227698285 3585,2001-08-16,23.0,23.239999771118164,22.65999984741211,22.8700008392334,1068000.0,0.0,-1.1090862431899127,6.499809269502194,50.84459834982021,59.31009806218382,-0.1230507334427422,-0.5307275312656827,-1.98956597026989,-2.452866158572615,21.959692761716862,0.5799999237060547,1.5268008156970048,0.4125000000000014,-0.7673993635188445,1.5923993635188474,-0.17744968175941978,1.0024496817594226,0.6319821232000002,83.89263033657667,27.35566367309559,0.5899496817594223,8,-0.38500022888183594,-2.1999998092651367,-3.4650001525878906,-2.2799997329711914,-6.350000381469727,3,-0.29434784598972485,-1.187504470352595,23.0,-1.666670519897133,22.85000038146973,-1.5507272817740037,22.959999084472656,-0.29434784598972485 3586,2001-08-17,22.709999084472656,22.90999984741211,22.489999771118164,22.899999618530273,994300.0,-0.012608735457710574,2.999981834860719,-1.4615520049297945,50.25040726206534,56.71359431088033,0.13050874610176066,-0.14249587264886543,-1.7784499968255503,-2.1423504650075067,22.31186690842036,0.5100002288818359,1.3145697804058862,0.05549917221069478,-0.9761774363934954,1.087175780814885,-0.46033913209139854,0.5713374765127881,0.8467037537993427,45.36071527590702,-7.552904190818403,0.5158383043020944,8,-0.09499931335449219,-1.7649993896484375,-3.174999237060547,-1.9899988174438477,-6.589998245239254,4,-0.308674573219178,-1.1090862431899127,23.0,-1.187504470352595,23.0,-1.666670519897133,22.85000038146973,-0.308674573219178 3587,2001-08-20,22.59000015258789,22.899999618530273,22.53000068664551,22.60000038146973,881400.0,-0.005283969032249369,-4.6923280073949485,0.05263263564726058,54.826967914481216,55.08862468722232,0.25366858702321693,0.025266139104033414,-1.7300407168026908,-1.9748627881026373,21.88413638046469,0.3699989318847621,0.9935981780895986,-0.09399976730346538,-1.0795884551192287,0.891588920512298,-0.5867941112113471,0.3987945766044163,0.8944345721532301,13.333384195963541,-40.49543848460676,0.49279434390788124,8,0.010000228881835938,-1.635000228881836,-3.0550003051757812,-1.869999885559082,-6.170000076293945,0,-0.27844182704915854,2.999981834860719,22.709999084472656,-1.1090862431899127,23.0,-1.187504470352595,23.0,-0.27844182704915854 3588,2001-08-21,22.60000038146973,22.75,22.450000762939453,22.59000015258789,1509000.0,0.0004426838784545861,-1.0689673316101367,-1.0,47.89917010236779,53.759627815322546,0.11813647433696417,0.11487875264180403,-1.793002879415436,-1.935077609897462,21.589289813504493,0.2999992370605469,0.7147589645218062,-0.14349956512450746,-0.9285243674935977,0.6415252372445828,-0.5360119663090508,0.24901283606003588,0.8150569542817472,18.987317322852203,-33.70268845169103,0.39251240118454495,8,-0.10500049591064808,-1.6450004577636754,-3.2825007438659703,-1.8800001144409215,-4.729999542236332,1,-0.2876106146143921,-4.6923280073949485,22.59000015258789,2.999981834860719,22.709999084472656,-1.1090862431899127,23.0,-0.2876106146143921 3589,2001-08-22,22.43000030517578,22.729999542236328,21.899999618530273,22.57999992370605,1646400.0,-0.007522127142676305,2.6888979311572547,-14.999618538998703,37.64705671158437,51.6688142700129,0.23089890854972595,0.3293293045446255,-1.6770978548863376,-1.7200863748453799,21.058383360253895,0.8299999237060547,0.4754390046577761,-0.33099966049194407,-1.067874776389072,0.40587545540518377,-0.699437218440508,0.03743789745661985,0.9184547371456375,39.55228554429176,-10.075145467314982,0.3684375579485644,8,0.06499958038330078,-1.1550006866455078,-3.2325005531311035,-1.7100000381469727,-4.930000305175781,2,-0.3098529054114958,-1.0689673316101367,22.60000038146973,-4.6923280073949485,22.59000015258789,2.999981834860719,22.709999084472656,-0.3098529054114958 3590,2001-08-23,22.030000686645508,22.25,20.75,20.75,3838300.0,-0.017833241778332565,-1.3437487427151986,-8.533359612425974,38.09522944512457,50.140885008934866,0.648980202694851,0.7421780006074101,-1.3214824540485672,-1.2688215671923153,20.463817443414495,1.6800003051757812,0.23262840949723795,-0.7149992942810073,-1.5016641725080184,0.07166558394600386,-1.1083317333945146,-0.32166685516749993,1.2545161539830545,59.25929523463039,9.341035388795085,0.3933324391135057,8,-0.03500080108642578,0.21499919891357422,-2.4825010299682617,-1.3100004196166992,-5.170000076293945,3,-0.2964140028649189,2.6888979311572547,22.43000030517578,-1.0689673316101367,22.60000038146973,-4.6923280073949485,22.59000015258789,-0.2964140028649189 3591,2001-08-24,23.03000068664551,23.11000061035156,22.020000457763672,22.020000457763672,1141200.0,0.04539264497645701,-1.1584156546075608,0.7890622555279581,52.953168532062946,49.264663848753926,-0.25737449110779664,-0.2609629863809779,-2.324535641152867,-2.1923797321632605,19.267642628639862,1.090000152587887,0.14005289991316872,0.2785006523132374,-0.5156693210403525,1.0726706256668272,-0.11858433436355753,0.6755856389900323,0.10244514354533862,96.61017360100892,43.196546453458794,0.39708498667679465,8,-1.0350008010864293,-0.6550006866455114,-3.245000839233402,-2.3100004196167028,-6.040000915527347,4,-0.27702999904011427,-1.3437487427151986,22.030000686645508,2.6888979311572547,22.43000030517578,-1.0689673316101367,22.60000038146973,-0.27702999904011427 3592,2001-08-27,23.0,23.489999771118164,22.6299991607666,22.75,815700.0,-0.0013026784954855986,-2.510194548894131,0.24752469638226948,44.28571558323131,47.98061093036858,-0.24708677867445772,-0.21687902567643036,-2.304769697720733,-2.0835792447608803,18.271561350906318,0.8600006103515625,0.1169478282825942,0.23249998092651225,-0.5684695996340707,1.0334695614870952,-0.16798480935377924,0.6329847712068037,-2.25,82.11679518067257,30.01393459639091,0.4004847902802918,8,-0.880000114440918,-0.625,-3.3949999809265137,-2.2799997329711914,-5.790000915527347,0,-0.29913039829419996,-1.1584156546075608,23.03000068664551,-1.3437487427151986,22.030000686645508,2.6888979311572547,22.43000030517578,-0.29913039829419996 3593,2001-08-28,22.46999931335449,23.489999771118164,22.0,23.04999923706055,1432900.0,-0.023043508115022204,1.0410941902983954,-2.319999694824247,44.28569547172604,46.78755659694042,0.2495890798949354,0.364079267929835,-1.7862153643502303,-1.4852039438579752,17.39036419152918,1.489999771118164,0.1351222973977002,-0.31800069808960174,-1.0616641648680911,0.42566276868888764,-0.6898324314788447,0.05383103529964117,-1.6651993179321245,62.77370281139022,9.67186581830088,0.371831733389244,8,-0.3499994277954066,-0.09499931335448863,-2.5849990844726527,-1.74999904632568,-3.7199993133544886,1,-0.2692478603443871,-2.510194548894131,23.0,-1.1584156546075608,23.03000068664551,-1.3437487427151986,22.030000686645508,-0.2692478603443871 3594,2001-08-29,22.5,22.75,22.299999237060547,22.56999969482422,961500.0,0.00133514408376878,1.0930253189262078,0.12068914488287744,52.06611092574737,46.92328021648788,0.15779892732105338,0.3272281765292959,-1.81755599286668,-1.449154822599958,16.02915776451673,0.4500007629394531,0.02012680107862508,-0.27300004959106516,-1.0276652551399685,0.4816651559578382,-0.6503326523655169,0.10433255318338652,-1.6414960090637187,63.86861847385644,6.638556524801501,0.377332602774451,8,-0.38000011444091797,-0.125,-2.439999580383301,-1.7799997329711914,-3.25,2,-0.2057777404785156,1.0410941902983954,22.46999931335449,-2.510194548894131,23.0,-1.1584156546075608,23.03000068664551,-0.2057777404785156 3595,2001-08-30,21.950000762939453,22.60000038146973,21.399999618530273,22.5,1628500.0,-0.024444410536024308,2.2000020345051876,7.85716621253406,46.210273851544756,46.47437650420782,0.6070279714166453,0.7976210766861485,-1.2550055003261278,-0.8388268875994989,14.58640200974513,1.2000007629394567,-0.05794298677872334,-0.7464993476867683,-1.509547625004739,0.01654892963120247,-1.1280234863457537,-0.3649752090277829,-1.0388668563995331,26.315842308822536,-33.00240422591972,0.3815241386589849,8,0.1699991226196289,0.4249992370605469,-1.8175005912780762,-1.2300004959106445,-2.780000686645508,3,-0.2027335129050596,1.0930253189262078,22.5,1.0410941902983954,22.46999931335449,-2.510194548894131,23.0,-0.2027335129050596 3596,2001-08-31,21.979999542236328,22.0,21.600000381469727,21.96999931335449,1045600.0,0.0013666869364088452,14.999618539004388,-0.018182259552368452,35.67251364145402,44.34610380720479,0.5169520830724785,0.7219397510661025,-1.2525028910507885,-0.8292657155277361,13.375565667558769,0.39999961853027344,-0.14590274834413464,-0.6640005111694336,-1.473506924699489,0.14550590236062177,-1.068753717934463,-0.25924730440440413,-1.0172883184048445,27.751190495746343,-28.974712862117293,0.40475320676502774,8,0.1400003433227539,0.3950004577636719,-1.8424992561340332,-1.2599992752075195,-2.6099987030029297,4,-0.23293899174321087,2.2000020345051876,21.950000762939453,1.0930253189262078,22.5,1.0410941902983954,22.46999931335449,-0.23293899174321087 3597,2001-09-04,21.32999992370605,22.90999984741211,21.280000686645508,22.25,1016800.0,-0.02957232175010971,-2.1960813279653237,-91.9979019644918,30.808070591181888,42.447092750406355,1.0833506094317968,1.329029588749279,-0.5697925075741885,-0.14963076980104617,12.731272747801464,1.6299991607666016,-0.2239271570817607,-1.2435001373291037,-2.241461577983813,-0.24553869667439443,-1.7424808576564565,-0.7445194170017508,-0.31674292892883216,2.262409854005618,-51.245947731148696,0.4989807203273543,9,0.7899999618530309,1.0450000762939489,-1.1275000572204554,-0.6099996566772425,-2.7299995422363246,1,-0.20346929995833862,14.999618539004388,21.979999542236328,2.2000020345051876,21.950000762939453,1.0930253189262078,22.5,-0.20346929995833862 3598,2001-09-05,21.049999237060547,21.46999931335449,20.899999618530273,21.149999618530273,1356700.0,-0.013127083340226053,-1.8500011920940147,0.10869605780095118,26.161360755627257,41.17090431085557,1.2520254731009608,1.4942578785654703,-0.2541798142653633,0.1596359682533688,11.697932381365863,0.5699996948242152,-0.291218020846884,-1.402000808715819,-2.5197731989715138,-0.28422841846012403,-1.9608870038436663,-0.8431146135879715,2.440000534057617,7.462666738785313,-40.17831098122433,0.5588861951278481,9,1.0700006484985352,1.3250007629394531,-0.6874995231628418,-0.3299989700317383,-1.0499992370605469,2,-0.18242281671094818,-2.1960813279653237,21.32999992370605,14.999618539004388,21.979999542236328,2.2000020345051876,21.950000762939453,-0.18242281671094818 3599,2001-09-06,20.36000061035156,21.049999237060547,20.020000457763672,21.049999237060547,1112200.0,-0.032779033335743724,1.985509650097579,6.899959945831541,22.384936570666184,39.42531621369353,1.80760451880219,2.087287666814941,0.46769340820953076,0.901531242053057,10.85973220590611,1.029998779296875,-0.4066325264617987,-1.9624994277954144,-3.3935662868747762,-0.5314325687160526,-2.678032857335097,-1.2469659982557317,3.078199157714849,11.764713646851233,-29.998088365358,0.7155334295396816,9,1.394999504089359,1.649999618530277,0.4874992370605504,0.35999965667724965,0.5399990081787145,3,-0.07907664843256401,-1.8500011920940147,21.049999237060547,-2.1960813279653237,21.32999992370605,14.999618539004388,21.979999542236328,-0.07907664843256401 3600,2001-09-07,20.040000915527344,20.59000015258789,19.799999237060547,20.11000061035156,1016200.0,-0.015717076877763914,-1.8727146622277708,0.10144903499023643,22.245327191747037,36.01333384254731,2.0290090677109234,2.34561563522567,0.8432639315560522,1.2826319820850571,10.504449370123641,0.7900009155273438,-0.49676853705685886,-2.1669991493225105,-3.9243904448291076,-0.40960785381591336,-3.045694797075811,-1.2883035015692101,3.2614708801269536,7.717094256121913,-32.20300305736674,0.8786956477532994,9,1.6049985885620117,1.8599987030029297,1.1449990272521973,0.6799993515014648,0.8799991607666016,4,-0.03942120156867046,1.985509650097579,20.36000061035156,-1.8500011920940147,21.049999237060547,-2.1960813279653237,21.32999992370605,-0.03942120156867046 3601,2001-09-10,20.0,20.0,19.25,19.75,932600.0,-0.001996053577839385,5.0,-3.5714441416895544,22.62156021939765,33.60620546878802,1.7813305355702589,2.3269243917469318,0.9356480339881088,1.3432457571246523,10.795457633552575,0.7900009155273438,-0.5329378714009785,-2.094000053405761,-4.10882275702609,-0.07917734978543223,-3.1014114052159236,-1.0865887015955984,3.091383442138671,20.491804133005783,-21.84984710298014,1.0074113518101635,9,1.369999885559082,1.3950004577636719,1.5149998664855957,0.7200002670288086,1.5,0,-0.04149999618530276,-1.8727146622277708,20.040000915527344,1.985509650097579,20.36000061035156,-1.8500011920940147,21.049999237060547,-0.04149999618530276 3602,2001-09-17,18.75,19.25,18.049999237060547,18.75,1376200.0,-0.0625,1.4000015258789062,0.0,17.7554369825678,30.658398969992664,2.6430097171779465,3.4207329004294245,2.2345799393319936,2.584445160862721,10.87016530192277,1.9500007629394531,-0.5821559458756589,-3.133500099182129,-5.597081250534526,-0.669918947829732,-4.365290674858329,-1.9017095235059287,4.034072766767576,20.467858108880623,-23.80234191177254,1.2317905756761987,9,1.7299995422363281,2.0199995040893555,2.7649998664855957,1.9700002670288086,2.5,0,0.033066711425781214,5.0,20.0,-1.8727146622277708,20.040000915527344,1.985509650097579,20.36000061035156,0.033066711425781214 3603,2001-09-18,18.059999465942386,19.040000915527344,18.0,18.700000762939453,738300.0,-0.03680002848307273,-1.736843690316946,-100.0,16.33281206972616,26.68803243043475,2.952112086207457,3.9352408149647538,2.9400682351795133,3.2607450885683633,10.923760192831427,1.0400009155273438,-0.8219595813009661,-3.5840005874633754,-6.535063956286788,-0.6329372186399631,-5.0595322718750815,-2.1084689030516692,4.250665947854486,1.967196096750869,-41.12764236956683,1.4755316844117066,9,2.3950004577636683,2.6850004196166957,3.5700006484985316,2.6600008010864222,3.6900005340576136,1,0.029900383803757924,1.4000015258789062,18.75,5.0,20.0,-1.8727146622277708,20.040000915527344,0.029900383803757924 3604,2001-09-19,16.920000076293945,18.0,15.199999809265135,18.0,2731600.0,-0.06312289165889817,4.185185904692611,1.6874964609813978,14.66112770478152,23.182571747461054,3.59544918924162,4.844781505863505,4.1093852902594605,4.405344158387646,11.449516031739144,2.8599996566772514,-1.069592495946175,-4.419999980926512,-7.973968889279963,-0.8660310725730618,-6.196984435103239,-2.6430155267497852,4.873385487847301,31.910949118205206,-8.761663590953322,1.7769844541767255,9,2.1349997520446777,2.424999713897705,4.804999828338623,3.8000001907348633,5.079999923706055,2,0.18203309159681047,-1.736843690316946,18.059999465942386,1.4000015258789062,18.75,5.0,20.0,0.18203309159681047 3605,2001-09-20,16.229999542236328,16.5,14.100000381469727,14.25,2804100.0,-0.040780173223778804,-1.1052639504222939,-1.8333330389893878,0.8670442959665365,19.315297375740226,3.7869814592203284,5.271877182223044,4.810651578506167,5.1052396950739976,12.324000231986657,2.8199996948242188,-1.3268767592686501,-4.771500492095946,-8.902529710113193,-0.6404712740786991,-6.837015101104569,-2.7059858830873225,4.640312016222264,36.10168302514565,2.4013250452375203,2.0655146090086243,9,2.27500057220459,2.565000534057617,5.49500036239624,4.4900007247924805,5.75,3,0.28773876820765865,4.185185904692611,16.920000076293945,-1.736843690316946,18.059999465942386,1.4000015258789062,18.75,0.28773876820765865 3606,2001-09-21,15.699999809265135,16.069999694824222,14.899999618530273,15.5,1331000.0,-0.03265556056190522,1.4893629757086757,0.10101002803225065,0.8086182350005942,15.98202489172008,3.7241120134708137,5.533482702818604,5.3746824895010565,5.631614648382902,13.43245750365416,1.3299999237060547,-1.6747272388397256,-4.951000261306765,-9.62546825897167,-0.2765322636418599,-7.288234260139218,-2.6137662624743125,4.087061960875237,31.067952355538665,3.347699289212734,2.3372339988324526,9,2.0850000381469744,3.0950002670288104,6.025000095367433,5.020000457763674,5.900000572204592,4,0.33248409748058094,-1.1052639504222939,16.229999542236328,4.185185904692611,16.920000076293945,-1.736843690316946,18.059999465942386,0.33248409748058094 3607,2001-09-24,16.299999237060547,17.0,16.030000686645508,16.030000686645508,972400.0,0.03821652452768376,-6.185218675162655,1.3499940395298502,8.81173674201338,14.054288890207426,2.610046655634669,4.677930630494018,4.802203232171401,5.020425267702496,14.268253455121659,1.300000190734865,-1.9762675786959107,-4.036500787734987,-8.999179900768478,0.9261783252985047,-6.517840344251734,-1.5551612312182392,2.5771327108925206,44.53438497472763,20.37041808210876,2.481339556516746,9,1.2750005722045898,2.4950008392333984,5.3625006675720215,4.420001029968262,4.820001602172852,0,0.3190184666460876,1.4893629757086757,15.699999809265135,-1.1052639504222939,16.229999542236328,4.185185904692611,16.920000076293945,0.3190184666460876 3608,2001-09-25,16.100000381469727,16.819999694824222,15.949999809265135,16.450000762939453,1194800.0,-0.012269869015459345,-1.6769164407197454,-1.2963046687906639,8.224523934498748,12.480909708411044,2.27308627816198,4.601941578950779,5.060525968039865,5.206680213528458,15.25562403587931,0.8699998855590874,-2.2803456457886284,-3.9114996433258042,-9.096414386840369,1.2734151001887604,-6.503957015083085,-1.3190422715685237,2.0127905158460067,51.282056298090254,30.812771518724322,2.592457371757282,9,1.244999885559082,2.6949996948242188,5.562499523162842,4.619999885559082,5.0399990081787145,1,0.31987574512468075,-6.185218675162655,16.299999237060547,1.4893629757086757,15.699999809265135,-1.1052639504222939,16.229999542236328,0.31987574512468075 3609,2001-09-26,15.479999542236328,16.329999923706055,15.369999885559082,16.15999984741211,1268100.0,-0.038509367984052245,-1.13333432232934,1.9428558972430667,8.150043982535308,10.914767129609743,2.3781498094596927,4.927188599413526,5.736394926693492,5.802486133795014,17.012941153202725,0.9600000381469727,-2.554723336119448,-4.184000444412231,-9.612310189097933,1.244309300273473,-6.8981553167550835,-1.469845572069378,1.9907448725440453,47.58618421701684,26.705728444391376,2.714154872342852,9,1.5700006484985352,3.315000534057617,6.18250036239624,5.2400007247924805,7.120000839233402,2,0.4050388012387416,-1.6769164407197454,16.100000381469727,-6.185218675162655,16.299999237060547,1.4893629757086757,15.699999809265135,0.4050388012387416 3610,2001-09-27,15.5,15.529999732971193,14.770000457763672,15.449999809265135,1755700.0,0.0012920192735859093,12.818211768377381,-0.07352965925793213,8.031087314821036,9.293603473545677,1.839911479230949,4.63029090264261,5.7417312790153545,5.735488074750684,18.456808838900027,0.7599992752075213,-2.817502433953109,-3.8374999523162856,-9.449047967994211,1.77404806336164,-6.643273960155248,-1.0317259444773228,1.4314253694506682,32.73541220121762,12.198440445067828,2.8057740078389632,9,1.1750001907348633,3.2950000762939453,6.047500133514404,5.220000267028809,8.129999160766602,3,0.4193548387096775,-1.13333432232934,15.479999542236328,-1.6769164407197454,16.100000381469727,-6.185218675162655,16.299999237060547,0.4193548387096775 3611,2001-09-28,16.649999618530273,16.65999984741211,15.489999771118164,15.5,1428200.0,0.07419352377614663,1.0,22.99990463293134,21.53284248106634,9.71331519560107,0.18410115421020024,3.1387349790789045,4.630953956750005,4.545020267972859,20.357794749890225,1.1700000762939453,-2.9901017099158125,-2.3685002803802497,-7.819291890062175,3.082291329301677,-5.093896085221214,0.3568955244607146,-2.549999237060547,84.30491240734817,58.91763381463463,2.7253958048409634,9,-0.07999897003173828,2.145000457763672,5.05750036239624,4.070000648498535,7.39000129699707,4,0.3201201228722037,12.818211768377381,15.5,-1.13333432232934,15.479999542236328,-1.6769164407197454,16.100000381469727,0.3201201228722037 3612,2001-10-01,16.120000839233402,16.559999465942386,16.09000015258789,16.25,925800.0,-0.03183175924562909,-3.9473472870551998,-0.11304278599043363,20.897285078674244,10.220478863261967,0.3372692174129277,3.2958537942365247,5.197081785101382,5.048621970621902,22.01839356321012,0.5599994659423828,-3.1778114845217154,-2.5544991016387897,-7.8122772573402735,2.703279054062694,-5.18338817948953,0.07438997621195043,-1.9688004684448277,65.85370165334629,36.621115610936776,2.6288890778507414,10,-0.07000064849853871,2.6749992370605433,5.659998893737789,4.599999427795407,8.529998779296871,0,0.33995032611281983,1.0,16.649999618530273,12.818211768377381,15.5,-1.13333432232934,15.479999542236328,0.33995032611281983 3613,2001-10-02,16.420000076293945,16.950000762939453,16.180000305175778,16.219999313354492,728400.0,0.01861037353859163,-4.5000272479562895,-1.5384773390848023,25.618802590784384,11.437998295040064,-0.24566252860010707,2.655513780187711,4.929383036892133,4.710928442710163,23.817447223578824,0.8299999237060511,-3.39018761026146,-1.9519999027252197,-6.981532213380866,3.077532407930425,-4.466766058053043,0.5627662526026036,-2.2186237159728996,75.68804530039863,42.41813876677883,2.5147661553278224,10,-0.869999885559082,2.375,5.357500076293945,4.300000190734863,8.079999923706055,1,0.28623634233260375,-3.9473472870551998,16.120000839233402,1.0,16.649999618530273,12.818211768377381,15.5,0.28623634233260375 3614,2001-10-03,17.8700008392334,18.0,16.200000762939453,16.360000610351562,2740200.0,0.08830698880646559,1.0338991087178835,7.549972343550325,38.219325233417244,15.588251732534586,-1.7285048789230757,0.8863012165781008,3.4663338937244603,3.232240413129343,25.38747142876773,1.7999992370605469,-3.4180094858613757,-0.2704991817474358,-4.911204705589935,4.370206342095063,-2.590851943668685,2.0498535801738136,-3.5586795028076157,95.97525761020403,57.01632008632808,2.32035276192125,10,-1.4850006103515625,0.9249992370605469,3.85499906539917,2.6949987411499023,6.029998779296875,2,0.18298815874903562,-4.5000272479562895,16.420000076293945,-3.9473472870551998,16.120000839233402,1.0,16.649999618530273,0.18298815874903562 3615,2001-10-04,17.5,18.25,16.899999618530273,18.0,2364900.0,-0.02070513832439591,1.7000007629394531,-0.33112577762339346,36.8972732709053,19.598102292079552,-1.295662054019889,0.9547775187388154,3.7851904138593966,3.5711112100945392,26.186823046436725,1.3500003814697266,-3.3811190930518578,-0.4179999828338623,-4.702722436284411,3.866722470616688,-2.5603612095591366,1.724361243891412,-2.9673579437597635,72.82608921000528,30.228662845293712,2.142361226725275,10,-0.9899997711181641,1.2950000762939453,4.384999752044678,2.9499998092651367,6.879999160766602,3,0.29142859322684167,1.0338991087178835,17.8700008392334,-4.5000272479562895,16.420000076293945,-3.9473472870551998,16.120000839233402,0.29142859322684167 3616,2001-10-05,16.860000610351562,17.389999389648438,16.5,17.25,1504800.0,-0.036571393694196375,1.6567218565669908,0.779998779296875,39.41769468789426,22.99876428606632,-0.5294943183242076,1.255924097838637,4.371034599564453,4.18057341120123,27.116409352741506,1.0,-3.230684678380438,-0.801999425888063,-4.654908748743701,3.050909896967573,-2.728454087315882,1.124455235539756,-2.0299699186105453,35.64817185918821,-9.34579574324377,1.926454661427818,10,-0.35000038146972656,1.9349994659423828,5.2599992752075195,3.589999198913574,7.689998626708988,4,0.4015420109924819,1.7000007629394531,17.5,1.0338991087178835,17.8700008392334,-4.5000272479562895,16.420000076293945,0.4015420109924819 3617,2001-10-08,16.989999771118164,17.889999389648438,16.600000381469727,16.860000610351562,1223000.0,0.007710507476896833,-2.9692300469208037,-0.33333170311827537,43.6081238040612,26.930275382684368,-0.6161149456478334,0.8264863554057769,4.166964410232719,4.021760351781069,28.85378949712234,1.289999008178711,-2.912006788235086,-0.45500025749206685,-3.9059773823944752,2.9959768674103415,-2.180488819943271,1.2704883049591373,-1.886371534716428,39.13041475163932,-10.839104676989493,1.7254885624512046,10,-0.4799995422363281,1.8050003051757812,5.195000171661377,3.4600000381469727,6.059999465942386,0,0.4149500435187585,1.6567218565669908,16.860000610351562,1.7000007629394531,17.5,1.0338991087178835,17.8700008392334,0.4149500435187585 3618,2001-10-09,17.209999084472653,17.489999771118164,16.799999237060547,16.799999237060547,1583600.0,0.012948753167641103,-2.3658575163520315,3.1538653403171817,51.94630286558125,31.796526369689474,-0.7399123128145035,0.3204848739993871,3.892943673771825,3.7835141959820575,30.346511872178638,0.6900005340576172,-2.4984338430437028,-0.043000936508182264,-3.0479383085177076,2.961936435501343,-1.5454696225129467,1.4594677494965804,-1.8546611069830554,49.26822914243695,-2.8622468327117616,1.502468686004763,10,-0.6999988555908168,1.5850009918212926,5.037500858306888,3.240000724792484,5.990001678466797,1,0.4323068524024618,-2.9692300469208037,16.989999771118164,1.6567218565669908,16.860000610351562,1.7000007629394531,17.5,0.4323068524024618 3619,2001-10-10,18.75,18.81999969482422,17.350000381469727,17.459999084472653,2178500.0,0.08948291676068587,1.0559426568427117,3.1463448673694754,65.18073053314549,38.14648672728108,-1.974973234814403,-1.41907434941308,2.294103066009683,2.2325991768365867,30.87235095585258,1.610000610351566,-2.1405897539868946,1.5775000095367417,-1.1504752208122717,4.305475239885755,0.21351239436223324,2.9414876247112485,-3.16308906070957,96.98277137792802,41.05571419674875,1.3639876151745067,10,-1.5950002670288086,-0.24499988555908203,3.497499942779541,1.6999998092651367,4.35000038146973,2,0.30666666666666664,-2.3658575163520315,17.209999084472653,-2.9692300469208037,16.989999771118164,1.6567218565669908,16.860000610351562,0.30666666666666664 3620,2001-10-11,19.25,20.200000762939453,19.0,19.0,2094300.0,0.026666666666666616,-8.600006103515625,0.1937983120715856,71.46312710014543,43.694296129400975,-2.108865113959098,-2.0883654108825738,1.7311560170141433,1.7254397975417426,31.5793973573044,1.4500007629394531,-1.7175885918952787,2.1170000553131096,-0.45454552681999516,4.688545637446214,0.8312272642465572,3.402772846379662,-3.339780185156192,74.32430899866279,14.62266719587587,1.285772791066552,10,-1.1049995422363281,-0.744999885559082,2.997499942779541,1.1999998092651367,4.360000610351559,3,0.24155842174183229,1.0559426568427117,18.75,-2.3658575163520315,17.209999084472653,-2.9692300469208037,16.989999771118164,0.24155842174183229 3621,2001-10-12,19.170000076293945,19.96999931335449,18.26000022888184,19.280000686645508,930500.0,-0.004155840192522353,1.2953040753314198,-0.44000244140625,68.51613900366483,48.985279898844375,-1.8258151991942775,-2.1858024689800146,1.7282506218228058,1.7785818722178561,31.72613568849651,1.7099990844726491,-1.214631702189795,2.07850012779236,-0.3191415626600467,4.476141818244766,0.8796792825661583,3.277320973018563,-2.74500654767866,71.38887284714669,9.365141171287654,1.1988208452262028,10,-0.9799995422363281,-0.6649999618530273,3.0774998664855957,1.2799997329711914,4.829999923706055,4,0.27177877223461566,-8.600006103515625,19.25,1.0559426568427117,18.75,-2.3658575163520315,17.209999084472653,0.27177877223461566 3622,2001-10-15,19.3700008392334,19.700000762939453,18.549999237060547,18.780000686645508,978400.0,0.010433007936540228,-1.1904727304433755,-5.3636079900124844,71.09677714686242,54.03838818285305,-1.6945185862839196,-2.4632656546739113,1.453051558750623,1.5534119339942976,31.104923146727458,1.1500015258789062,-0.6706997223129036,2.247500848770141,-0.2542030251711651,4.749204722711447,0.9966489117994897,3.498352785740794,-2.492006442499214,75.58824849375624,11.701559475263345,1.2508519369706526,10,-1.1700000762939453,-0.8650007247924805,2.8774991035461426,1.0799989700317383,3.9799995422363317,0,0.26742375701580823,1.2953040753314198,19.170000076293945,-8.600006103515625,19.25,1.0559426568427117,18.75,0.26742375701580823 3623,2001-10-16,18.600000381469727,19.729999542236328,18.450000762939453,19.25,1609500.0,-0.039752216024898535,-1.6947375183958977,-1.1016939837713768,69.7468417081636,57.54144556893598,-0.6512511227292954,-1.7399431946428479,2.1573433558757174,2.2943085546462783,30.393464900913468,1.279998779296875,-0.31211987147358755,1.450500345230104,-1.1048862414758176,4.0058869319360255,0.17280705187714318,2.7281936385830647,-1.3233652207909117,43.85964325223645,-21.176478257108556,1.2776932933529608,10,-0.25,-0.8150005340576172,3.6474995613098145,1.8499994277954102,4.430000305175785,1,0.23924724539383035,-1.1904727304433755,19.3700008392334,1.2953040753314198,19.170000076293945,-8.600006103515625,19.25,0.23924724539383035 3624,2001-10-17,20.0,21.399999618530273,19.899999618530273,21.25,4011600.0,0.07526879515147877,-1.0689644286244209,1.9230780516862438,74.24569284448202,61.69126996600005,-1.9191560322694876,-3.053943136068689,0.6826923701166692,0.853889969936894,28.6702546106346,2.799999237060547,0.16445918858902075,2.696499967575072,-0.15475507357454177,5.547755008724685,1.270872447000265,4.122127488149879,-2.372560967049907,55.41401622097059,-13.14166742406318,1.4256275205748064,10,-1.0500001907348633,-2.25,2.247499942779541,0.4499998092651367,3.0900001525878906,2,0.1600000381469724,-1.6947375183958977,18.600000381469727,-1.1904727304433755,19.3700008392334,1.2953040753314198,19.170000076293945,0.1600000381469724 3625,2001-10-18,20.899999618530273,20.950000762939453,19.81999969482422,20.0,2239600.0,0.04499998092651358,1.259997825626706,-0.7199996948242188,73.53267206272497,65.4818230076479,-2.5548122963649753,-3.7799388374761804,-0.30496148710567894,-0.09144544223541828,26.441817569201675,1.1300010681152344,0.6147554863555911,3.362999582290648,0.14110658998817627,6.58489257459312,1.7520530861394121,4.973946078441884,-2.7444021035989543,84.07643002580386,16.789477325867495,1.6109464961512354,10,-1.8999996185302734,-3.1499996185302734,0.9825005531311035,-0.4499998092651367,2.8299999237060547,3,0.10526319632029568,-1.0689644286244209,20.0,-1.6947375183958977,18.600000381469727,-1.1904727304433755,19.3700008392334,0.10526319632029568 3626,2001-10-19,20.920000076293945,21.190000534057614,20.709999084472656,20.71999931335449,2133000.0,0.0009569597190777213,-3.3636253294492673,0.22222316412318482,78.16900809369469,69.32192126205163,-2.166128694734713,-3.5719545927744036,-0.39968398941266514,-0.13988113048411321,24.143226202191975,0.4800014495849574,0.8752076445636412,3.1220000267028816,-0.3120561281116032,6.556056181517366,1.4049719492956392,4.839028104110124,-2.3101862668587714,83.72882276457038,15.588865930484914,1.7170280774072424,10,-1.8200006484985352,-3.1700000762939453,0.8524994850158691,-0.4700002670288086,2.680000305175785,4,0.12858511110168958,1.259997825626706,20.899999618530273,-1.0689644286244209,20.0,-1.6947375183958977,18.600000381469727,0.12858511110168958 3627,2001-10-22,21.5,21.700000762939453,20.479999542236328,20.920000076293945,1195700.0,0.027724661643921067,1.4897947267727125,2.8999885559518073,78.86363217653377,72.31273562993525,-2.2787415457531033,-3.9446534121304992,-1.0398578879314044,-0.7565689849191237,22.778511529434088,1.220001220703125,1.2216165119484934,3.441999912261963,-0.28907358234486935,7.173073406868797,1.5764631649585468,5.307536659565379,-2.4995601772915137,93.84613037109375,25.559619374553407,1.8655367473034168,10,-1.9749994277954102,-3.59999942779541,-0.11749982833862305,-1.0500001907348633,2.0499992370605504,0,0.11627906976744184,-3.3636253294492673,20.920000076293945,1.259997825626706,20.899999618530273,-1.0689644286244209,20.0,0.11627906976744184 3628,2001-10-23,21.25,21.739999771118164,21.1299991607666,21.549999237060547,1697200.0,-0.011627906976744207,-1.259257689427655,-0.5172401319359262,72.23683546784875,73.09674728934671,-1.5593872641068849,-3.466790031157011,-0.8780335958285477,-0.5492345788933264,21.31416023389984,0.6100006103515625,1.6037061312949774,2.9344999313354485,-0.9358542083658605,6.804854071036759,0.9993228614847922,4.869677001186105,-1.81763042685456,74.4791796017019,9.294613888677006,1.9351770698506554,10,-1.25,-3.3299999237060547,-0.6250004768371582,-0.8000001907348633,3.0,1,0.09882354736328147,1.4897947267727125,21.5,-3.3636253294492673,20.920000076293945,1.259997825626706,20.899999618530273,0.09882354736328147 3629,2001-10-24,21.75,21.979999542236328,21.200000762939453,21.5,1404300.0,0.0235294117647058,1.1971824932033828,-0.8333354526149817,77.49029916999486,73.76643307488554,-1.7758328011061906,-3.6606564198418567,-1.4451311932959996,-1.0672314893628823,19.57548091000776,0.779998779296875,1.973081210942297,3.120999908447267,-0.7977371812899641,7.0397369981845,1.1616313635786497,5.080368453315884,-1.9022569912194705,89.35187229240363,24.09565209986961,1.9593685448686162,10,-1.630000114440918,-3.7100000381469727,-1.1500000953674316,-1.3000001907348633,2.10000038146973,2,0.05885060628255223,-1.259257689427655,21.25,1.4897947267727125,21.5,-3.3636253294492673,20.920000076293945,0.05885060628255223 3630,2001-10-25,22.0,22.0,21.229999542236328,21.600000381469727,1444900.0,0.011494252873563315,2.850005960470162,1.5999984741210938,85.01361909261139,75.59948641810183,-1.7821326935663073,-3.5823958742824473,-1.7413644110722046,-1.3218223639893694,17.50553153174097,0.7700004577636719,2.2837540986269147,3.045999908447264,-0.8582184743469803,6.950218291241509,1.0938907170501437,4.998109099844385,-1.7258056845283107,100.0,29.71804224750248,1.952109191397122,10,-1.7749996185302734,-3.9499998092651367,-2.8000001907348633,-2.4000000953674316,1.5499992370605504,3,0.049545461481267816,1.1971824932033828,21.75,-1.259257689427655,21.25,1.4897947267727125,21.5,0.049545461481267816 3631,2001-10-26,21.979999542236328,22.100000381469727,21.649999618530273,21.76000022888184,1184600.0,-0.0009091117165305196,-1.0454555306540898,0.5499988079059588,84.50898181634953,77.08973138137819,-1.47693094223429,-3.312441929937769,-1.7658813891302572,-1.3017855271146423,16.46260197679785,0.4500007629394531,2.366746122632904,2.7594994544982896,-1.2096363428396515,6.728635251836229,0.774931555829319,4.74406735316726,-1.360644089858976,92.59254462545933,17.611275226213692,1.9845678986689699,10,-1.7049989700317383,-3.544999122619629,-3.3299994468688965,-2.929999351501465,0.020000457763671875,4,0.07961783605305528,2.850005960470162,22.0,1.1971824932033828,21.75,-1.259257689427655,21.25,0.07961783605305528 3632,2001-10-29,21.600000381469727,22.15999984741211,21.559999465942386,21.899999618530273,1367800.0,-0.01728840621840788,-2.1578878682929683,-1.3636371517994377,79.70230396834268,78.19589385473141,-0.8351672723283521,-2.6359936455480266,-1.4582996485994961,-0.9293881274929987,15.328521110850978,0.600000381469723,2.3528811133314633,2.1055003166198745,-1.7162956638574833,5.927296297097232,0.19460232638119734,4.016398306858552,-0.684515943273901,45.63115605619823,-31.2558585767648,1.9108979902386787,10,-0.6100006103515625,-3.135000228881836,-3.310000419616699,-2.5500001907348633,0.9499988555908239,0,0.09259259095734884,-1.0454555306540898,21.979999542236328,2.850005960470162,22.0,1.1971824932033828,21.75,0.09259259095734884 3633,2001-10-30,21.1200008392334,21.600000381469727,20.61000061035156,21.0,905600.0,-0.02222220063700142,-1.2000004238554218,-0.40000381470696694,68.72038600156746,77.58197087218534,0.04457362784049579,-1.8823363009806116,-1.0542421240381117,-0.4695986653701496,14.161709029411302,0.9899997711181676,2.386576816609626,1.3905007362365716,-2.2066997449029984,4.9877012173761415,-0.4080995043332152,3.1891009768063583,1.039999008178711,32.90325676863004,-39.72986261313516,1.7986002405697852,10,-0.13000106811523438,-2.655000686645508,-2.9350008964538574,-2.070000648498535,1.689998626708988,1,0.11505673774941738,-2.1578878682929683,21.600000381469727,-1.0454555306540898,21.979999542236328,2.850005960470162,22.0,0.11505673774941738 3634,2001-10-31,21.13999938964844,22.200000762939453,20.82999992370605,21.3700008392334,924600.0,0.0009469010236917708,-2.223529939750231,-1.9166653421282387,66.15384515063822,76.7621012152868,0.22718027056471257,-1.7336805726929576,-1.1563517429856205,-0.531611483581667,14.02141526248935,1.370000839233402,2.3924967844049583,1.2469993591308643,-2.29110658322686,4.7851053014885885,-0.5220536120479977,3.0160523303097264,-0.5299987792968821,33.33325336065238,-37.47134196624805,1.769052971178862,10,0.20000076293944957,-2.6549987792968786,-3.069999217987064,-2.0899991989135778,1.860000610351559,2,0.14711450804839776,-1.2000004238554218,21.1200008392334,-2.1578878682929683,21.600000381469727,-1.0454555306540898,21.979999542236328,0.14711450804839776 3635,2001-11-01,22.60000038146973,22.649999618530273,21.049999237060547,21.049999237060547,1604800.0,0.06906343585497932,-1.0645150969609192,-6.739092937049719,73.72061218772112,76.26783500351196,-1.0798765466919988,-2.9428957273477216,-2.6831914166137594,-2.0204539630832663,14.192216388925052,1.6000003814697266,2.5187984487360495,2.452000331878665,-1.0950465181182558,5.999047181875586,0.6784769068802063,4.225523756877124,-1.9899997711181712,97.54905581521915,25.71052856060399,1.7735234249984595,11,-1.0350008010864293,-3.8900003433227575,-4.677500247955326,-3.550000190734867,0.05999946594237926,3,0.05530973357969082,-2.223529939750231,21.13999938964844,-1.2000004238554218,21.1200008392334,-2.1578878682929683,21.600000381469727,0.05530973357969082 3636,2001-11-02,23.6299991607666,23.88999938964844,22.0,22.25,2501000.0,0.04557516645625337,-1.0106385461127139,0.890321381854604,76.42679659990156,75.99707549499729,-1.8830596012524374,-3.625583464198087,-3.7600892441067444,-3.0884470950703644,14.390941337493249,1.889999389648441,2.4995937106818147,3.143499183654786,-0.37439656658851206,6.661394933898084,1.384551308533137,4.902447058776435,-2.9383985900878926,92.0731608035057,19.85348278433129,1.7589478751216487,11,-1.3799991607666016,-3.939999580383301,-5.894999027252197,-4.579998970031738,-0.4799995422363281,4,-0.00338552376416823,-1.0645150969609192,22.60000038146973,-2.223529939750231,21.13999938964844,-1.2000004238554218,21.1200008392334,-0.00338552376416823 3637,2001-11-05,24.040000915527344,24.43000030517578,23.440000534057614,23.440000534057614,2931800.0,0.017350900098273225,-2.2999971389788425,0.4347831495320799,85.32468404269787,77.45128089220273,-2.117555560547455,-3.6684176547344975,-4.209324231531511,-3.529335305773248,15.132602412083248,0.9899997711181676,2.4498049304684777,3.2010008811950676,-0.2539965471687431,6.655998309558878,1.4735021670131623,4.928499595376973,-3.15649641571045,89.79059107840102,13.40591297957134,1.7274987141819047,11,-1.5200004577636719,-3.780000686645508,-6.3575005531311035,-4.9900007247924805,-0.8600006103515625,0,-0.08485860390336819,-1.0106385461127139,23.6299991607666,-1.0645150969609192,22.60000038146973,-2.223529939750231,21.13999938964844,-0.08485860390336819 3638,2001-11-06,24.649999618530273,24.75,23.84000015258789,24.0,2861600.0,0.02537432112196525,1.141175150624376,1.0833320087865073,83.64689583747949,78.13534718858992,-2.4524459993905907,-3.891995903990754,-4.852599219831916,-4.157087271811566,15.973489231513554,0.9099998474121094,2.389001370342008,3.4389995574951158,0.027342331489599303,6.850656783500632,1.7331709444923575,5.144828170497874,-3.482775454284667,97.4489699101162,17.651078093242603,1.7058286130027585,11,-1.9699993133544922,-4.184999465942383,-7.227499485015869,-5.59999942779541,-1.850000381469723,1,-0.08519271456260302,-2.2999971389788425,24.040000915527344,-1.0106385461127139,23.6299991607666,-1.0645150969609192,22.60000038146973,-0.08519271456260302 3639,2001-11-07,24.5,24.690000534057614,24.10000038146973,24.10000038146973,1396600.0,-0.006085177316494272,-1.950003576282114,0.6153843896627458,79.22079208871156,77.49169974371216,-2.0912536436144933,-3.466882361029242,-4.7328245311428,-4.0249353710175875,17.80085746197762,0.5900001525878835,2.2717847422287996,3.0014999389648445,-0.5047365552937251,6.507736433223414,1.2483816918355615,4.7546181860941275,-2.974498252178954,93.2432446364852,13.408788798011301,1.7531182471292839,11,-1.8199996948242188,-4.024999618530273,-7.327499866485596,-5.449999809265137,-2.1800003051757812,2,-0.0689796136350046,1.141175150624376,24.649999618530273,-2.2999971389788425,24.040000915527344,-1.0106385461127139,23.6299991607666,-0.0689796136350046 3640,2001-11-08,23.899999618530273,24.940000534057614,23.79999923706055,24.5,1459900.0,-0.02448981148856022,-1.8499991655361745,-1.500002384188078,72.10682853666128,76.1136827126357,-1.3336419238438424,-2.6357922846984536,-4.157749152804563,-3.438788649709828,18.686746785257043,1.1400012969970632,2.272198984979962,2.168999576568602,-1.326120960694535,5.664120113831739,0.42143930793703177,3.9165598452001724,-2.0520480454913326,64.62582562554869,-14.108115423446066,1.7475602686315692,11,-1.1249990463256871,-3.179999351501465,-6.309999465942383,-4.84999942779541,-0.6299991607666016,3,-0.037656888405658395,-1.950003576282114,24.5,1.141175150624376,24.649999618530273,-2.2999971389788425,24.040000915527344,-0.037656888405658395 3641,2001-11-09,24.3799991607666,24.899999618530273,23.54999923706055,23.709999084472656,1271800.0,0.02008366317563337,-1.7272741284474495,-1.116666083866066,71.686748891425,75.22306548186705,-1.6063215998695313,-2.8516651929941617,-4.6898478822237735,-3.9148225198122937,20.070227873046004,1.350000381469723,2.201959536317851,2.3884991645812974,-1.0794485659105675,5.856446895073162,0.654525299335365,4.12247302982723,-2.161001712405419,62.66657511393253,-13.571015132403637,1.7339738652459318,11,-1.6049985885620153,-3.659998893737793,-6.727499008178711,-5.329998970031738,-0.4399986267089879,4,-0.07054960510919106,-1.8499991655361745,23.899999618530273,-1.950003576282114,24.5,1.141175150624376,24.649999618530273,-0.07054960510919106 3642,2001-11-12,24.54999923706055,24.709999084472656,23.25,23.54999923706055,2116900.0,0.006972931999420284,1.2121203363870303,1.4925371434753028,75.15244257017652,75.93773843393473,-1.468261338305478,-2.7549424251878634,-4.9100787425711125,-4.083181238603547,21.40902676439908,1.4599990844726562,2.0674580415595294,2.299499320983891,-1.1174455534955179,5.7164441954633,0.5910268837441848,4.007971758223597,-2.0044814184157964,76.92300747025872,0.4438644598044448,1.708472437239705,11,-1.664999008178718,-3.7799987792968786,-6.89749908447266,-5.499999046325687,-1.4599990844726598,0,-0.05702646281213908,-1.7272741284474495,24.3799991607666,-1.8499991655361745,23.899999618530273,-1.950003576282114,24.5,-0.05702646281213908 3643,2001-11-13,23.04999923706055,24.86000061035156,22.5,24.79999923706055,3204300.0,-0.06109979823280842,1.524061116664302,-1.75,58.59788132856464,75.09818689814877,0.373586096095309,-0.9533445703252887,-3.4616891873134357,-2.587690903179908,22.61657300866364,2.360000610351559,1.909725994203491,0.5769993782043485,-2.3888274304062485,3.5428261868149455,-0.9059140261009482,2.0599127825096453,1.8900012969970632,22.54094740487314,-50.14901466208279,1.4829134043052985,11,-0.054999351501468396,-2.1799993515014684,-5.39749908447266,-3.999999046325687,0.05000114440917969,1,0.005639959757838486,1.2121203363870303,24.54999923706055,-1.7272741284474495,24.3799991607666,-1.8499991655361745,23.899999618530273,0.005639959757838486 3644,2001-11-14,23.20000076293945,24.0,22.8799991607666,23.04999923706055,1701600.0,0.006507658604939293,-3.571416337747468,-0.08571515764508522,58.042901542958276,73.35621904873068,0.6107528536483429,-0.8973243362889107,-3.6635893824358554,-2.7364257870538644,22.825752052846482,1.1200008392333984,1.8248793927080307,0.5670008659362757,-2.173817793830331,3.3078195257028824,-0.8034084639470258,1.9374101958195773,1.6911997604370121,28.688549578937145,-38.871926722941254,1.3704093298833027,11,0.269999504089359,-2.0550003051757777,-5.547500610351559,-4.150000572204586,-0.32999992370605113,2,-0.017241444513996562,1.524061116664302,23.04999923706055,1.2121203363870303,24.54999923706055,-1.7272741284474495,24.3799991607666,-0.017241444513996562 3645,2001-11-15,23.10000038146973,23.420000076293945,22.90999984741211,23.29999923706055,1472500.0,-0.0043103611284989185,1.318180044822676,-1.3333121407863915,57.42706224509133,71.24513745375177,0.8818755828239695,-0.6577793439439752,-3.59998888950366,-2.6256681114242646,23.11142416425003,0.5100002288818359,1.9111155840124106,0.35700044631958505,-2.264980011139045,2.978980903778215,-0.9539897824097316,1.6679906750489017,1.7600002288818288,25.00001986821823,-37.76673982230413,1.3109902287293151,11,0.6199998855590785,-1.5000000000000036,-5.270000457763675,-4.050000190734867,-0.4500007629394567,3,-0.03376626293353702,-3.571416337747468,23.20000076293945,1.524061116664302,23.04999923706055,1.2121203363870303,24.54999923706055,-0.03376626293353702 3646,2001-11-16,23.61000061035156,23.95000076293945,23.35000038146973,23.75,987700.0,0.02207793162163485,1.2222198674748188,0.7000009536797912,63.10300005794162,68.77606145544553,0.412074241602717,-1.0075775296210487,-4.142180344834813,-3.112255914195817,23.419307196812657,0.8500003814697195,2.0584089297858554,0.732500648498533,-1.7689418304428806,3.2339431274399466,-0.5182205909721738,1.9832218879692398,1.202799987792968,47.033912003362026,-17.16093980956341,1.2507212394707072,11,0.10999965667724965,-2.0100002288818324,-5.285000324249264,-4.560000419616696,-1.0100002288818288,4,-0.01440068376952175,1.318180044822676,23.10000038146973,-3.571416337747468,23.20000076293945,1.524061116664302,23.04999923706055,-0.01440068376952175 3647,2001-11-19,24.0,24.04999923706055,23.61000061035156,23.61000061035156,1239200.0,0.016518398118018363,-1.2564067451778191,-2.7857220708446415,68.99735613294374,67.14833482160822,0.01766128445402515,-1.2655662980516382,-4.53954821088886,-3.47282460097982,23.4701009213966,0.4399986267089915,2.02584734619942,0.9975000381469741,-1.4636408589995717,3.45864093529352,-0.2330704104263006,2.2280704867202488,0.766544586181638,63.55930559596557,-4.4039606018999535,1.230570448573273,11,-0.2799997329711914,-2.304999351501465,-5.652499675750732,-4.949999809265137,-1.8400001525878906,0,-0.002499977747599469,1.2222198674748188,23.61000061035156,1.318180044822676,23.10000038146973,-3.571416337747468,23.20000076293945,-0.002499977747599469 3648,2001-11-20,23.35000038146973,24.170000076293945,23.309999465942386,24.07999992370605,683800.0,-0.027083317438761245,-1.123454697014661,-1.871796627411053,63.459200516680035,65.39704686916026,0.5183761717333013,-0.4745012078887676,-3.8955954030990405,-2.7941607928479577,23.37392916581456,0.860000610351559,1.8499188217523646,0.24250040054321786,-2.0790584810962223,2.564059282182658,-0.9182790402765022,1.403279841362938,1.3712133129882744,36.434177297540536,-34.426166046137205,1.1607794408197194,11,0.3699998855590785,-1.654999732971195,-4.997499942779545,-4.300000190734867,-0.9500007629394567,1,-0.011134913260565593,-1.2564067451778191,24.0,1.2222198674748188,23.61000061035156,1.318180044822676,23.10000038146973,-0.011134913260565593 3649,2001-11-21,23.03000068664551,23.31999969482422,22.649999618530273,23.25,1046600.0,-0.013704483494491382,2.72223605643653,0.30136911138400246,53.04102067706294,63.278623773649336,0.6793709870807199,-0.05659175355998869,-3.563241494279378,-2.4453102904173996,22.86724639594564,0.7000007629394567,1.5521204275588083,-0.1414993286132784,-2.3743662206732346,2.0913675634466777,-1.2579327746432547,0.9749341174166979,1.6467887339233336,25.000062741712682,-40.72935378868783,1.1164334460299776,11,0.6699991226196254,-0.6500005722045934,-4.962500572204593,-3.980000495910648,-1.110000610351566,2,0.0030395003359600103,-1.123454697014661,23.35000038146973,-1.2564067451778191,24.0,1.2222198674748188,23.61000061035156,0.0030395003359600103 3650,2001-11-23,23.09000015258789,23.18000030517578,22.8700008392334,23.1299991607666,316800.0,0.002605274170798033,3.4285227721693166,0.18181424100292465,45.573778898284225,60.37718266330036,0.5502552102261191,-0.03240562846746542,-3.5996187051464794,-2.4625644234675725,22.320704127323065,0.3099994659423828,1.2416629715529055,-0.13599987030029226,-2.3006378769451885,2.028638136344604,-1.2183188736227422,0.9463191330221576,1.5432534795695787,28.94739483861577,-32.06794198208538,1.0823190033224483,11,0.5900001525878906,-0.7100000381469727,-4.740000247955322,-4.039999961853027,-1.6900005340576172,4,-0.009527904369885154,2.72223605643653,23.03000068664551,-1.123454697014661,23.35000038146973,-1.2564067451778191,24.0,-0.009527904369885154 3651,2001-11-26,23.729999542236328,23.729999542236328,23.149999618530273,23.45000076293945,1212000.0,0.02771760006145807,3.142874659400545,-7.000143054694667,47.55133119718254,57.31039251074547,-0.21416464121556444,-0.5634664306328965,-4.206782404809594,-3.0575790271796635,21.8594365467623,0.6399993896484375,1.0054825151052746,0.4164995193481431,-1.6763578772484777,2.509356915944764,-0.6299291789501673,1.4629282176464535,0.8605890172779915,71.05260516138424,13.112155749018555,1.0464286982983113,11,-0.049999237060546875,-1.0199995040893555,-5.354999542236328,-4.679999351501465,-1.5799999237060547,0,-0.04551200777664555,3.4285227721693166,23.09000015258789,2.72223605643653,23.03000068664551,-1.123454697014661,23.35000038146973,-0.04551200777664555 3652,2001-11-27,23.60000038146973,23.90999984741211,22.96999931335449,23.729999542236328,1408300.0,-0.005478262253449162,2.836738665867411,-0.4642847411443956,41.02564520567419,55.35792183042432,-0.2604873787200077,-0.2908624481105129,-4.004483753493371,-2.8779444867915807,21.399391973083343,0.9400005340576207,0.8377572426567212,0.18650035858154723,-1.746658976815194,2.1196596939782886,-0.7800793091168217,1.1530800262799161,0.9487764068543036,62.500031370856455,9.162348326857007,0.9665796676983706,11,-0.19000053405762074,-0.8900003433227575,-5.175000667572025,-4.550000190734867,-1.6000003814697301,1,-0.04237288067101819,3.142874659400545,23.729999542236328,3.4285227721693166,23.09000015258789,2.72223605643653,23.03000068664551,-0.04237288067101819 3653,2001-11-28,23.54999923706055,24.10000038146973,23.26000022888184,23.60000038146973,1147100.0,-0.002118692525464483,-1.6666707033887274,0.3846266707748392,41.73912380052649,53.54639097015412,-0.14762709114045336,-0.05215151390464001,-3.859029294551,-2.791187896333664,21.96834645204605,0.8400001525878906,0.6277043173450068,0.014999294281007991,-1.588582075523366,1.618580664085382,-0.786791390621179,0.816789979183195,0.957802015497002,62.06890655048956,13.209812032380135,0.8017906849021879,11,-0.13999938964844105,-0.7749986648559641,-4.837498664855961,-4.729998588562015,-1.8599987030029368,2,-0.05902333055964626,2.836738665867411,23.60000038146973,3.142874659400545,23.729999542236328,3.4285227721693166,23.09000015258789,-0.05902333055964626 3654,2001-11-29,24.25,24.38999938964844,23.3700008392334,23.54999923706055,1291400.0,0.029724024866967236,1.081630667066294,-13.999694831203438,52.99145605680965,53.05354583812283,-0.7632903160307585,-0.534622926131,-4.416723421988976,-3.4367368621676917,22.219581128911003,1.0199985504150426,0.3809407104793756,0.5595000267028816,-0.6108431517600827,1.7298432051658459,-0.02567156252860059,1.1446716159343637,0.21764522750640225,90.7895050551059,42.11030797176135,0.5851715892314826,11,-0.7300004959106445,-1.4749994277954137,-5.289999961853027,-5.454999923706055,-2.670000076293949,3,-0.07628867552452478,-1.6666707033887274,23.54999923706055,2.836738665867411,23.60000038146973,3.142874659400545,23.729999542236328,-0.07628867552452478 3655,2001-11-30,23.85000038146973,24.270000457763672,23.70000076293945,24.20000076293945,1512000.0,-0.01649482963011417,1.3265304533653186,-0.4999999999999924,45.40728997184265,51.08735582855628,-0.27459134783898165,-0.03812981114889524,-3.853886961147495,-2.9893277772615114,22.170353075301506,0.5699996948242223,0.3541520952046895,0.09700040817261169,-0.9557369768296731,1.1497377931748964,-0.4293682843285289,0.6233691006737523,0.578291941486544,61.9719028756639,14.439818737862538,0.5263686925011423,11,-0.33000087738037465,-1.0749998092651438,-4.770000457763675,-5.055000305175785,-2.2500000000000036,4,-0.08092244336714138,1.081630667066294,24.25,-1.6666707033887274,23.54999923706055,2.836738665867411,23.60000038146973,-0.08092244336714138 3656,2001-12-03,23.54999923706055,23.979999542236328,23.399999618530273,23.899999618530273,1553000.0,-0.012578664134624717,1.2745084839577092,1.0000000000000102,41.525425920537884,48.034919138288956,0.017884256883256455,0.269381994576694,-3.3740915814220678,-2.6289695651572593,21.21146278223065,0.5799999237060547,0.31671288913711493,-0.19900074005126456,-1.2543107327325522,0.8563092526300231,-0.7266557363919084,0.3286542562893793,0.8400001525878906,40.84506285519359,-2.8466097837982574,0.5276549963406436,12,-0.02999973297119496,-0.7749986648559641,-4.4124989509582555,-4.754999160766605,-1.2999992370605504,0,-0.09129510353218317,1.3265304533653186,23.85000038146973,1.081630667066294,24.25,-1.6666707033887274,23.54999923706055,-0.09129510353218317 3657,2001-12-04,22.0,22.54999923706055,21.600000381469727,21.950000762939453,4359400.0,-0.06581737950213273,-1.5333302815755303,-0.1428548073307517,41.17647813088826,45.559061095423196,1.4017585444095602,1.7483522478655722,-1.6779450021654156,-1.0340392274428432,19.921398580375264,1.9499988555908239,0.2531059737434589,-1.6469999313354506,-2.9493229808461336,-0.34467688182476763,-2.298161456090792,-0.9958384065801091,2.352199401855472,14.336908986623243,-30.707054114852696,0.6511615247553417,12,0.994999885559082,0.7750005722045863,-2.6449995040893555,-3.2049999237060547,-0.12999916076660156,1,0.006818164478648692,1.2745084839577092,23.54999923706055,1.3265304533653186,23.85000038146973,1.081630667066294,24.25,0.006818164478648692 3658,2001-12-05,22.54999923706055,22.78000068664551,21.940000534057614,22.100000381469727,2377300.0,0.02499996532093407,-1.1818226856014706,9.000114442664296,44.881876519120986,44.65248952231854,0.8117046043958709,1.0887820366805059,-2.065945068914349,-1.519326171845023,18.304427965686436,0.8400001525878977,0.10330547073652951,-0.9920006752014139,-2.292455443085185,0.30845409268235713,-1.6422280591432994,-0.3417732912595284,1.692112203979491,34.0501502977585,-12.52305749930239,0.6502273839418853,12,0.4450006484985316,0.22500133514403586,-2.822499275207523,-3.754999160766605,-1.2500000000000036,2,-0.02439021089440374,-1.5333302815755303,22.0,1.2745084839577092,23.54999923706055,1.3265304533653186,23.85000038146973,-0.02439021089440374 3659,2001-12-06,22.809999465942386,23.09000015258789,22.170000076293945,22.559999465942386,1083500.0,0.011529944021218874,1.2716012753312151,0.5555569684099834,47.77264984410131,44.89680851629821,0.5779980187493621,0.7332748699571248,-2.1375972920145543,-1.710688851340219,16.48346322582791,0.9200000762939453,-0.13541465302560596,-0.6475004196166942,-1.9047633415630685,0.60976250232968,-1.2761318805898796,-0.018868958643508904,1.3264275327148418,45.31831647556285,-3.8191897168557745,0.6286314609731863,12,0.18500041961669567,0.07500076293944602,-3.082499504089359,-4.014999389648441,-1.3099994659423864,3,-0.04910122569520636,-1.1818226856014706,22.54999923706055,-1.5333302815755303,22.0,1.2745084839577092,23.54999923706055,-0.04910122569520636 3660,2001-12-07,23.0,23.15999984741211,22.57999992370605,22.809999465942386,1522500.0,0.008329703573264124,1.2745084839577232,0.7600021362304545,45.072691876541846,44.62140414733814,0.41782740894122483,0.4979201185084463,-2.1338034427973653,-1.8460576742524282,14.885053378496437,0.5799999237060582,-0.2905652516777941,-0.41249990463256836,-1.6675002549549838,0.842500445689847,-1.0400000797937778,0.21500027052864112,1.0349699339697267,58.82353412592513,9.030809518311266,0.6275001751612079,12,-0.005000114440917969,-0.005000114440917969,-3.0874996185302734,-4.204999923706055,-2.1000003814697266,4,-0.06173913375191087,1.2716012753312151,22.809999465942386,-1.1818226856014706,22.54999923706055,-1.5333302815755303,22.0,-0.06173913375191087 3661,2001-12-10,22.65999984741211,23.36000061035156,22.61000061035156,22.95000076293945,974200.0,-0.014782615329908322,-2.846159865409375,-1.5263163178236308,39.08794555544232,44.406104186201254,0.6594328849543913,0.7404168395287769,-1.6370377150072315,-1.4528482628981472,13.410948146616208,0.75,-0.3238327892843742,-0.6665000915527344,-1.8772983989185263,0.5442982158130576,-1.2718992452356304,-0.06110093786983839,1.2775713044576165,60.22723455074913,11.672916402286198,0.6053991536828964,12,0.33500003814697266,0.6100006103515625,-2.5225000381469727,-3.864999771118164,-1.3400001525878906,0,-0.04677844100089168,1.2745084839577232,23.0,1.2716012753312151,22.809999465942386,-1.1818226856014706,22.54999923706055,-0.04677844100089168 3662,2001-12-11,23.149999618530273,23.51000022888184,22.790000915527344,22.90999984741211,1832400.0,0.021623997105812975,-2.0000119209877085,-0.8275828049775167,48.32775269022292,45.1381740628342,0.11050884145987538,0.14772899747184454,-1.944259845378241,-1.8851315335882148,12.189717744402758,0.8500003814697301,-0.28889883440375286,-0.10650033950805593,-1.17271414786752,0.9597134688514082,-0.639607243687788,0.4266065646716761,0.6940687025234524,77.07002036125421,25.86796311720336,0.5331069041797324,12,-0.1549997329711914,0.12000083923339844,-2.179999828338623,-4.154999732971191,-2.239999771118164,1,-0.038876874011258056,-2.846159865409375,22.65999984741211,1.2745084839577232,23.0,1.2716012753312151,22.809999465942386,-0.038876874011258056 3663,2001-12-12,23.18000030517578,23.899999618530273,22.79999923706055,23.899999618530273,1194900.0,0.0012959260103613257,2.0555595292023203,-3.0,51.3180984573942,44.95224544067693,0.025149071154928038,0.1348825292579221,-1.797037153404304,-1.8606471051452083,11.853422828753088,1.100000381469723,-0.31625366698586177,-0.08299970626831055,-1.1454914240947112,0.9794920115580901,-0.6142455651815126,0.44824615264489154,-1.5799999237060547,58.381531568282,3.7054350172758888,0.531245858913201,12,-0.24499988555908203,0.09000015258789062,-1.7899999618530273,-3.9149999618530273,-2.0799999237060547,2,-0.05651421262707568,-2.0000119209877085,23.149999618530273,-2.846159865409375,22.65999984741211,1.2745084839577232,23.0,-0.05651421262707568 3664,2001-12-13,22.79999923706055,23.270000457763672,22.299999237060547,23.0,1818900.0,-0.016393488486295738,1.6216189744673613,0.2777791023266977,47.587347650185436,45.194474071603906,0.19873653339028508,0.5095024337661052,-1.287319400317262,-1.4589534181556267,11.354521685355229,0.970001220703125,-0.3008366035994676,-0.44300069808959464,-1.5253589265954801,0.6393575304162908,-0.9841798123425356,0.09817841616334633,-1.1539988708496125,31.2499925494214,-25.578463183348227,0.5411791142529423,12,-0.009999275207523084,0.47000122070312145,-1.2274990081787145,-3.374999046325687,-0.6099987030029368,3,-0.06578947588567496,2.0555595292023203,23.18000030517578,-2.0000119209877085,23.149999618530273,-2.846159865409375,22.65999984741211,-0.06578947588567496 3665,2001-12-14,22.31999969482422,23.0,21.84000015258789,22.989999771118164,1701200.0,-0.02105261220606136,2.3623157958751544,3.3499876022812396,37.948723967961755,44.7970627435399,0.49045880126867303,0.978224161990326,-0.6685782748225293,-0.9764380525050953,10.998130546874828,1.1599998474121094,-0.3032295121707378,-0.8840002059936509,-2.0416459438325667,0.27364553184526486,-1.4628230749131106,-0.30517733707419126,-0.6289193435668956,23.300954693051047,-30.417580859692997,0.5788228689194581,12,0.43000030517578125,0.9500007629394531,-0.7424993515014648,-2.8949995040893555,0.19000053405762074,4,-0.036738338084044364,1.6216189744673613,22.79999923706055,2.0555595292023203,23.18000030517578,-2.0000119209877085,23.149999618530273,-0.036738338084044364 3666,2001-12-17,23.270000457763672,23.61000061035156,22.5,22.57999992370605,1501200.0,0.04256275877816207,-1.6117649698751164,-1.0298514260987945,47.52623889656368,45.502591717503826,-0.5626000532678113,0.0015235255594845398,-1.4453055619154966,-1.9156588263016197,10.032591719212519,1.2900009155273402,-0.4243332171301262,0.08300056457519389,-1.0594273071810534,1.2254284363314412,-0.48821337130292974,0.6542145004533175,-1.5347417211608914,69.41750853909093,16.115378759152065,0.5712139358781242,12,-0.40000057220458984,-0.020000457763671875,-1.5225000381469727,-3.75,-0.5699996948242223,0,-0.1018479068590944,2.3623157958751544,22.31999969482422,1.6216189744673613,22.79999923706055,2.0555595292023203,23.18000030517578,-0.1018479068590944 3667,2001-12-18,23.940000534057614,23.95000076293945,23.309999465942386,23.79999923706055,1364100.0,0.028792439325904917,6.999928475210966,0.20290027338641442,52.67490497927683,46.36848376863225,-1.0375843324479774,-0.7095827077941195,-1.9348650819120188,-2.580932745410415,9.057451603158345,0.6800003051757777,-0.4538534968020258,0.7560006141662576,-0.37772010192644245,1.8897213302589577,0.18914025611990581,1.3228609722126095,-2.161446979816283,99.52605564032659,45.377592368121675,0.5668603580463502,12,-1.0450000762939418,-0.7100000381469691,-2.1925001144409144,-4.420000076293942,-0.5600013732910121,1,-0.10944029994928861,-1.6117649698751164,23.270000457763672,2.3623157958751544,22.31999969482422,1.6216189744673613,22.79999923706055,-0.10944029994928861 3668,2001-12-19,23.09000015258789,23.86000061035156,22.729999542236328,23.739999771118164,1015100.0,-0.03550544538461864,1.5393245423977389,-4.642811405839393,42.20430465885132,45.749778748048925,-0.11502556925404406,0.12642210912877516,-0.9176732499592575,-1.7216803164434538,8.286459909262517,1.2100009918212855,-0.4571402029912406,-0.08099975585937358,-1.2126666625921594,1.0506671508734122,-0.6468332092257647,0.48483369750701755,-1.2245887099986348,59.24168902452263,9.326214529260263,0.5658334533663928,12,-0.19499969482421875,0.1400003433227539,-1.2624998092651367,-3.5699996948242188,0.9099998474121094,2,-0.09441317846554675,6.999928475210966,23.940000534057614,-1.6117649698751164,23.270000457763672,2.3623157958751544,22.31999969482422,-0.09441317846554675 3669,2001-12-20,23.10000038146973,23.75,22.899999618530273,23.04999923706055,1074000.0,0.00043309782658096374,-3.8571397431075685,-0.07692488269799024,44.68085336634714,45.706241135805065,-0.08891328525220743,0.12852448559367602,-0.8065651273048466,-1.732974409233634,8.21734010784501,0.8500003814697266,-0.33748727133784584,-0.07449951171874503,-1.2047624151308831,1.055763391693393,-0.6396309634248141,0.490631939987324,-1.151205366066467,59.715633384196224,10.857383004210575,0.5651314517060695,12,-0.20499992370605824,-0.10500049591064808,-1.167500495910648,-3.5799999237060582,0.8400001525878835,3,-0.08658008515031701,1.5393245423977389,23.09000015258789,6.999928475210966,23.940000534057614,-1.6117649698751164,23.270000457763672,-0.08658008515031701 3670,2001-12-21,22.8700008392334,23.559999465942386,22.8700008392334,23.11000061035156,1262100.0,-0.00995668997567778,-4.749994039529867,-4.799885561701245,45.128952316567315,46.37746410926339,0.13489195429647083,0.35963587631416516,-0.47175181700215774,-1.5099304400495939,8.156046609639112,0.6899986267089879,-0.28121305145526065,-0.29349908828735494,-1.4314804107910888,0.8444822342163789,-0.8624897495392219,0.275491572964512,-0.8411575939286884,25.517285831169545,-23.348516347596785,0.5689906612518678,12,0.024999618530273438,0.1249990463256836,-0.5625004768371582,-3.3500003814697266,0.8299999237060511,4,-0.029733287285641286,-3.8571397431075685,23.10000038146973,1.5393245423977389,23.09000015258789,6.999928475210966,23.940000534057614,-0.029733287285641286 3671,2001-12-24,22.649999618530273,22.979999542236328,22.56999969482422,22.85000038146973,291100.0,-0.00961964200393528,-1.2777730682829653,0.8333373069801351,55.75220551820943,47.20240331237301,0.3948479445422599,0.5213052492391412,-0.1447531975675993,-1.3070166227313251,7.692858087468424,0.4099998474121094,-0.26908437941625607,-0.4595003128051758,-1.5867417375926287,0.6677411119822771,-1.0231210251989005,0.1041203995885489,-0.5443100725201724,5.7970914337998645,-45.47683544187055,0.5636207123937262,12,0.24500083923339844,0.3450002670288086,0.01000070571899414,-3.1299991607666016,1.470001220703125,0,-0.006180988609549409,-4.749994039529867,22.8700008392334,-3.8571397431075685,23.10000038146973,1.5393245423977389,23.09000015258789,-0.006180988609549409 3672,2001-12-26,22.60000038146973,22.79999923706055,22.51000022888184,22.739999771118164,879000.0,-0.002207471872080702,1.2307760024648362,0.6999942779758992,50.4854476803508,47.10988655936819,0.4007705234264911,0.5191635248164737,0.007420888482524646,-1.271056245118853,7.438576278097964,0.28999900817871094,-0.25230989257388714,-0.4594995498657184,-1.5838423465416867,0.6648432468102499,-1.0216709482037025,0.10267184847226574,-0.4205383867824537,6.666676085669635,-44.853263658484074,0.5621713983379837,12,0.29500007629394176,0.3949995040893519,0.05999994277953746,-3.0799999237060582,0.979999542236321,2,0.004424795565566075,-1.2777730682829653,22.649999618530273,-4.749994039529867,22.8700008392334,-3.8571397431075685,23.10000038146973,0.004424795565566075 3673,2001-12-27,22.15999984741211,22.76000022888184,22.15999984741211,22.60000038146973,713900.0,-0.019469049850918907,-1.7272711509534726,3.14287465940065,43.902446879662094,46.700453140421146,0.7608832185933672,0.8956077246420051,0.5714132649329713,-0.8378960318156388,7.124531470121533,0.6000003814697301,-0.17395955839984367,-0.8300001144409173,-1.9976881457752107,0.3376879168933762,-1.413844130108064,-0.24615609877377054,1.7900009155273402,0.0,-50.143762428749454,0.5838440156671464,12,0.7350006103515625,0.8350000381469727,0.5475006103515625,-2.6399993896484375,1.5200004577636719,3,0.055054121017828805,1.2307760024648362,22.60000038146973,-1.2777730682829653,22.649999618530273,-4.749994039529867,22.8700008392334,0.055054121017828805 3674,2001-12-28,22.399999618530273,22.54999923706055,22.149999618530273,22.3799991607666,998100.0,0.010830314655719375,1.4999999999999667,-0.045455530654089374,44.42379136028271,47.41990507290126,0.5120210204477864,0.5374601035485718,0.41561752046604994,-1.0952256674146241,6.524966553718485,0.399999618530277,-0.19715523478166475,-0.49750032424926616,-1.530225701348236,0.5352250528497038,-1.0138630127987511,0.018862364300218815,1.5142011260986301,17.73049837266616,-30.021727277291507,0.5163626885494853,12,0.6500005722045898,0.5950002670288086,0.30750083923339844,-2.8799991607666016,1.149999618530277,4,0.07142858967489163,-1.7272711509534726,22.15999984741211,1.2307760024648362,22.60000038146973,-1.2777730682829653,22.649999618530273,0.07142858967489163 3675,2001-12-31,21.920000076293945,22.450000762939453,21.809999465942386,22.399999618530273,1460100.0,-0.02142855135761923,1.2068940569834925,-23.99942780850658,43.2971063944181,46.95000146155175,1.0385257306857802,0.9122255199612148,0.9469654406652133,-0.6463807657918537,6.02315429183454,0.6400012969970668,-0.26104559935978955,-0.8809998512268074,-1.8995625062792243,0.1375628038256096,-1.3902811787530176,-0.3717185237005971,1.923632623291013,9.401760955434609,-35.2534275783003,0.5092813275262092,12,0.9600000381469727,1.0749998092651367,1.119999885559082,-2.3999996185302734,0.889999389648441,0,0.09215330523416654,1.4999999999999667,22.399999618530273,-1.7272711509534726,22.15999984741211,1.2307760024648362,22.60000038146973,0.09215330523416654 3676,2002-01-02,21.399999618530273,22.100000381469727,21.049999237060547,22.0,2196800.0,-0.023722648538037294,1.6249991059316073,1.2500019868233874,34.234242903292326,44.90103900866458,1.4140762053082838,1.3311431043856885,1.5126857447803204,-0.15368981534847848,6.151765075633704,1.0500011444091797,-0.28734312266738016,-1.2935003280639634,-2.4266058810871094,-0.16039477504081745,-1.8600531045755346,-0.7269475515523922,2.321615087036129,20.000021798270048,-19.705806444192568,0.5665527765115727,1,1.0550003051757812,1.3199996948242188,1.6300005912780762,-1.8799991607666016,1.6900005340576172,2,0.1074766909069289,1.2068940569834925,21.920000076293945,1.4999999999999667,22.399999618530273,-1.7272711509534726,22.15999984741211,0.1074766909069289 3677,2002-01-03,22.149999618530273,22.280000686645508,21.3799991607666,21.40999984741211,2457400.0,0.03504672959669475,-1.250000596045595,-1.233332167732132,41.78628151420913,44.85459199259323,0.4285265260517406,0.6250010130758206,0.7993653090709607,-0.9222848730211552,6.147220556012141,0.9000015258789062,-0.18961026686854154,-0.5510003089904778,-1.6666294078248,0.5646287898438445,-1.1088148584076407,0.006814240426685103,1.357885849555661,64.32747037755429,25.869312087794057,0.5578145494171612,1,0.25,0.5699996948242188,1.0450005531311035,-2.6299991607666016,1.260000228881836,3,0.08893910856120546,1.6249991059316073,21.399999618530273,1.2068940569834925,21.920000076293945,1.4999999999999667,22.399999618530273,0.08893910856120546 3678,2002-01-04,22.0,22.459999084472656,21.90999984741211,22.350000381469727,1059700.0,-0.006771991923863796,-1.075466130210564,-0.47297363476324383,43.377490763255096,44.709773925583,0.4555562406912941,0.7712244608812995,0.9931172166518003,-0.8037570197258219,6.299422245798454,0.5499992370605469,-0.2341917117401202,-0.6734999656677232,-1.831125401964318,0.48412547062887157,-1.2523126838160223,-0.09468724751942403,1.3112545696039035,63.33338419596339,22.973536371680197,0.5788127181482975,1,0.30499935150146484,0.7199993133544922,1.059999942779541,-2.479999542236328,0.9500007629394496,4,0.07181817835027515,-1.250000596045595,22.149999618530273,1.6249991059316073,21.399999618530273,1.2068940569834925,21.920000076293945,0.07181817835027515 3679,2002-01-07,21.690000534057614,22.350000381469727,21.549999237060547,22.149999618530273,1655100.0,-0.014090884815562976,-1.1621603509513525,1.3142816660399772,44.6337387504626,44.65475019601581,0.6085044109442777,1.0466779382991191,1.3280498676375423,-0.5188888890346028,6.918886459781767,0.8000011444091797,-0.39346228263483596,-0.927499485015872,-2.1630584447494527,0.3080594747177088,-1.5452789648826624,-0.3097200051490816,1.4403536089428215,45.390167819643004,2.7538253604711045,0.6177794798667896,1,0.32499885559082387,1.0299987792968786,1.402499675750736,-2.1700000762939418,1.4899997711181676,0,0.0917473361973169,-1.075466130210564,22.0,-1.250000596045595,22.149999618530273,1.6249991059316073,21.399999618530273,0.0917473361973169 3680,2002-01-08,21.57999992370605,21.989999771118164,21.149999618530273,21.75,675600.0,-0.005071489517892824,1.5846173709677893,0.369566118786597,33.20079221316493,42.14903760656642,0.57694705521644,1.1013056368995215,1.4541600343183347,-0.4253341050717694,7.7778847078520705,0.8400001525878906,-0.408339263747429,-0.9665000915527386,-2.2707973155731516,0.3377971324676743,-1.6186487035629469,-0.3143514795425304,1.383925826819194,37.58870524832034,-1.591426935731782,0.652148612010207,1,0.34499931335449574,1.0799999237060582,1.5675001144409215,-2.0599994659423793,1.3199996948242223,1,0.09128819834658186,-1.1621603509513525,21.690000534057614,-1.075466130210564,22.0,-1.250000596045595,22.149999618530273,0.09128819834658186 3681,2002-01-09,21.600000381469727,22.25,21.399999618530273,21.959999084472656,1287900.0,0.0009268052749946687,-1.236842435482697,2.117638479058399,23.28767600512468,39.12706297598574,0.43844846882408106,1.0517444352016874,1.451478457283713,-0.46039400299422084,8.761089177993025,0.8500003814697266,-0.45708406980971716,-0.8934996604919441,-2.2628989012090663,0.4758995802251782,-1.5781992808505052,-0.20880004013338294,1.2108112479783415,34.35121728204165,2.688590100462104,0.6846996203585604,1,0.30499935150146484,0.9149990081787109,1.547499656677246,-2.0799999237060547,0.6599998474121129,2,0.05601847514367164,1.5846173709677893,21.57999992370605,-1.1621603509513525,21.690000534057614,-1.075466130210564,22.0,0.05601847514367164 3682,2002-01-10,22.25,22.5,21.940000534057614,22.0,1629500.0,0.03009257440050317,-2.027032878661308,-0.6944469463768193,39.95215201841279,38.68814132473582,-0.29772921322753376,0.3487421681978411,0.838958232605485,-1.1330032178547498,9.691790956227747,0.8999996185302734,-0.48480193813594497,-0.19850006103515483,-1.5358390089774971,1.1388388869071875,-0.867169535006326,0.47016941293601633,0.4199466380570662,81.48148671426088,51.10535062107575,0.668669473971171,1,-0.4500007629394531,0.25,0.8975000381469727,-2.729999542236328,-0.8400001525878906,3,0.03775281584664669,-1.236842435482697,21.600000381469727,1.5846173709677893,21.57999992370605,-1.1621603509513525,21.690000534057614,0.03775281584664669 3683,2002-01-11,21.8700008392334,22.649999618530273,21.850000381469727,22.649999618530273,758600.0,-0.017078613967038248,1.0512833052936343,-3.1199951171875,36.48351924745651,37.80588886775513,0.04113314105950039,0.6593738550187922,1.2682680950567544,-0.7762965014377023,10.17089197969107,0.7999992370605469,-0.594821584461819,-0.512999248504638,-1.8276152424984566,0.8016167454891807,-1.1703072455015473,0.14430874849227138,-0.8200016021728516,48.00008138020833,20.45385950258034,0.6573079969969086,1,-0.02000141143798828,0.6299991607666016,1.0149993896484375,-2.015000343322754,-0.2900009155273473,4,0.0704160470545594,-2.027032878661308,22.25,-1.236842435482697,21.600000381469727,1.5846173709677893,21.57999992370605,0.0704160470545594 3684,2002-01-14,21.299999237060547,21.979999542236328,21.0,21.75,798600.0,-0.02606317239596556,1.1538455089268123,0.5769249579404515,33.94681814157205,36.766967950772234,0.490245025601876,1.1712899857784649,1.8813288986545373,-0.23553341083682255,11.386916129483874,0.9799995422363281,-0.6869780879329035,-1.0080008506774902,-2.391780937209198,0.3757792358542176,-1.6998908939433441,-0.31611080741163633,1.3500003814697266,18.181776146576887,-9.223655088894542,0.6918900432658532,1,0.5250005722045898,1.1750011444091797,1.585000991821289,-1.4449987411499023,-0.529998779296875,0,0.07746486314459644,1.0512833052936343,21.8700008392334,-2.027032878661308,22.25,-1.236842435482697,21.600000381469727,0.07746486314459644 3685,2002-01-15,21.5,21.68000030517578,21.15999984741211,21.299999237060547,805200.0,0.009389707516583634,-1.1666706403134413,-0.44444538634340697,38.19302443168268,37.20683256503783,0.25077344164816395,0.9557066527180993,1.680531754155922,-0.46390652581289515,12.183089924434121,0.5200004577636719,-0.7046288008227144,-0.7670001029968248,-2.1970994726526065,0.663099266658957,-1.4820497878247174,-0.05195041816893209,1.1499996185302734,30.303037308903853,0.15750949789404345,0.7150496848278917,1,0.3249998092651367,0.9750003814697266,1.440000057220459,-1.6449995040893555,-0.6800003051757812,1,0.0781395490779433,1.1538455089268123,21.299999237060547,1.0512833052936343,21.8700008392334,-2.027032878661308,22.25,0.0781395490779433 3686,2002-01-16,20.899999618530273,21.600000381469727,20.81999969482422,21.5,1140900.0,-0.027906994486963987,-1.0526327677377094,-2.9999904632932157,34.31734187487375,36.37695038288945,0.8631606811110935,1.443033836759163,2.239542258170637,0.10857497669871918,13.584191383540348,0.7800006866455078,-0.7639187711601139,-1.2485004425048842,-2.7208033573933257,0.22380247238355722,-1.9846518999491067,-0.5123489850606617,1.7170000076293945,4.371580712639677,-27.55648456763125,0.736151457444221,1,0.8350000381469727,1.4850006103515625,2.0950002670288086,-1.044999122619629,0.09000015258789062,2,0.09569378165092246,-1.1666706403134413,21.5,1.1538455089268123,21.299999237060547,1.0512833052936343,21.8700008392334,0.09569378165092246 3687,2002-01-17,21.31999969482422,21.38999938964844,20.57999992370605,21.0,1418400.0,0.020095697797121836,2.521743817690256,-0.5333324856233688,42.22222300713914,36.24858729887657,0.3498322593444456,0.8608204959738579,1.7693700153048333,-0.3348650349014335,14.785388960508715,0.8099994659423899,-0.7742021090547837,-0.697500324249269,-1.9481994205226414,0.5531987720241034,-1.3228498723859552,-0.0721507761125828,1.2251199340820307,35.748786483806995,-0.2089604439592918,0.6253495481366853,1,0.2950000762939453,0.9450006484985316,1.8125004768371582,-1.4649991989135742,-0.31999969482421875,3,0.04409008196589337,-1.0526327677377094,20.899999618530273,-1.1666706403134413,21.5,1.1538455089268123,21.299999237060547,0.04409008196589337 3688,2002-01-18,20.90999984741211,21.25,20.71999931335449,21.25,1056000.0,-0.019230762349009,2.117649698751269,-1.0625014901175405,36.624781485368736,35.35870315831059,0.6581691106979406,1.1585244030292898,2.103733930650648,0.0489131060986665,16.350014430829695,0.6000003814697301,-0.692597144975089,-0.9985001564025886,-2.2355474998401768,0.23854718703499955,-1.6170238281213827,-0.3799764846837945,1.5172125991821268,23.57142954456609,-14.085032781660434,0.6185236717187942,1,0.7049999237060547,1.355000495910641,2.2225003242492676,-0.6949996948242188,0.4699993133544922,4,0.023912004000415266,2.521743817690256,21.31999969482422,-1.0526327677377094,20.899999618530273,-1.1666706403134413,21.5,0.023912004000415266 3689,2002-01-22,21.100000381469727,21.399999618530273,21.0,21.0,1942500.0,0.00908658706093357,-6.999961853172862,-0.2941186370317181,42.234855189683564,36.36248793347932,0.41982484354605276,0.8548341706884841,1.8435815141283882,-0.163756081975869,17.904804580029403,0.48999977111816406,-0.7081590791932904,-0.70849962234497,-1.8604186259333524,0.4434193812434124,-1.2844591241391612,-0.1325401205507788,1.2163793137512187,47.272752493857645,5.792660921167098,0.5759595017941905,1,0.5149993896484375,1.1649999618530238,2.002500057220459,-0.5850000381469727,0.049999237060546875,1,0.022748793059637284,2.117649698751269,20.90999984741211,2.521743817690256,21.31999969482422,-1.0526327677377094,20.899999618530273,0.022748793059637284 3690,2002-01-23,22.190000534057614,22.70000076293945,21.899999618530273,22.0,2226800.0,0.05165877407021946,-3.1025563277302934,1.8999980926586075,56.75214193537446,40.08076192572929,-0.6420673272467106,-0.3043248458690826,0.7139917611900266,-1.2639298741229084,18.824922923769066,1.600000381469723,-0.7038383142418745,0.415500545501704,-0.6406589536831326,1.4716600446865407,-0.11257920409071431,0.9435802950941223,-1.6100006103515625,75.94339495326548,30.434815455519498,0.5280797495924191,1,-0.5500001907348633,0.07499980926513672,0.839999675750736,-1.630000114440918,-0.220001220703125,2,-0.06399279144290693,-6.999961853172862,21.100000381469727,2.117649698751269,20.90999984741211,2.521743817690256,21.31999969482422,-0.06399279144290693 3691,2002-01-24,22.51000022888184,22.93000030517578,22.280000686645508,22.290000915527344,1001200.0,0.014420896220037616,-4.416668653490054,1.157887868292968,53.32103762542927,41.566193659842234,-0.9157048425785206,-0.6696858591995749,0.34183045125962863,-1.6083128594123508,19.360969482967544,0.7399997711181676,-0.6785628396949654,0.7425002098083517,-0.2908364629623996,1.775836882579103,0.22583187342297606,1.2591685461937274,-1.8876002883911198,82.12765922909057,37.388511976261405,0.5166683363853753,1,-0.7550001144409215,-0.24499988555908914,0.49999999999999645,-1.9399995803833043,-0.01000022888183949,3,-0.07507776618719164,-3.1025563277302934,22.190000534057614,-6.999961853172862,21.100000381469727,2.117649698751269,20.90999984741211,-0.07507776618719164 3692,2002-01-25,22.70000076293945,23.31999969482422,22.540000915527344,22.60000038146973,1366600.0,0.008440716664845915,-6.090920125191819,0.45454860719762297,56.4102599931391,43.78027596491808,-1.1568109486728702,-0.8978433859382626,0.09532021634804977,-1.8213603586538696,19.92737214612716,0.8099994659423793,-0.5701344866516571,0.9275007247924769,-0.12361176923692696,1.9786132188218808,0.401944477777775,1.4530569718071789,-1.985296807861328,76.15389073388152,32.37191816170171,0.5255562470147023,1,-0.7500009536743129,-0.4350004196166992,0.35999917984009144,-1.980000495910641,-0.4300003051757777,4,-0.0753304376365076,-4.416668653490054,22.51000022888184,-3.1025563277302934,22.190000534057614,-6.999961853172862,21.100000381469727,-0.0753304376365076 3693,2002-01-28,23.3799991607666,23.459999084472656,22.60000038146973,22.60000038146973,1033200.0,0.029955875549455113,-1.2051283305293745,7.799958038490668,64.4939802394818,47.17440508690806,-1.7881319903917472,-1.56183211307345,-0.5860944675072162,-2.5122229417105295,20.19630638177029,0.8599987030029261,-0.39731274523678906,1.5464991569519029,0.28096782127044406,2.8120304926333617,0.9137334891111735,2.1792648247926323,-2.508977461303715,96.7479693707608,50.97304867604902,0.6327656678407296,1,-1.359999656677246,-1.1599988937377965,-0.31749868392944336,-2.659998893737793,-0.9799995422363281,0,-0.10179637494429083,-6.090920125191819,22.70000076293945,-4.416668653490054,22.51000022888184,-3.1025563277302934,22.190000534057614,-0.10179637494429083 3694,2002-01-29,24.0,24.29999923706055,23.440000534057614,23.440000534057614,2593000.0,0.026518428635096125,-2.071426868437083,0.7179491568527798,69.08516790228123,50.60686547253012,-2.218119660697944,-2.1669179391957627,-1.2051720669537538,-3.1400720123191412,20.782812550637324,0.9200000762939489,-0.34334057316753785,2.086499977111817,0.5068760527469038,3.6661239014767304,1.2966880149293623,2.876311939294272,-2.9218601097363326,87.50002980232699,39.00876217869255,0.7898119621824563,1,-1.5600004196166992,-1.5600004196166992,-0.9374995231628418,-3.229999542236328,-1.25,1,-0.10916670163472497,-1.2051283305293745,23.3799991607666,-6.090920125191819,22.70000076293945,-4.416668653490054,22.51000022888184,-0.10916670163472497 3695,2002-01-30,23.940000534057614,23.979999542236328,23.35000038146973,23.85000038146973,1213800.0,-0.002499977747599469,6.411834664751776,0.16071471146214072,68.33855611938921,54.38700038858739,-1.9842753643956996,-2.053088696627718,-1.1417037206487457,-3.079567428899047,20.98465149389207,0.6499996185302699,-0.2317158992079058,1.9255004882812479,0.10428644813451271,3.746714528427983,1.0148934682078803,2.8361075083546154,-2.5396747091142586,82.17826924039282,30.580691157809497,0.9106070200733681,1,-1.5000009536743129,-1.5000009536743129,-0.9950003623962367,-3.0700006484985316,-0.03000068664550426,2,-0.11654138902621236,-2.071426868437083,24.0,-1.2051283305293745,23.3799991607666,-6.090920125191819,22.70000076293945,-0.11654138902621236 3696,2002-01-31,23.70000076293945,24.34000015258789,23.70000076293945,23.95000076293945,1374200.0,-0.010025052872356222,-4.119995117187528,-2.7777730682831847,62.144057507987185,56.60053755534828,-1.4587274154454057,-1.720135987581866,-0.917393713817571,-2.8409319941821707,20.579759045505412,0.639999389648441,-0.04967005526482282,1.570500659942624,-0.37365113099014735,3.5146524508753956,0.5984247644762384,2.54257655540901,-2.0097075967843736,64.44446328246342,15.940154496985329,0.9720758954663851,1,-1.1700010299682582,-1.240000724792477,-0.7550005912780726,-2.5550003051757777,0.12999916076660156,3,-0.07299583940479137,6.411834664751776,23.940000534057614,-2.071426868437083,24.0,-1.2051283305293745,23.3799991607666,-0.07299583940479137 3697,2002-02-01,24.1200008392334,24.38999938964844,23.920000076293945,23.940000534057614,1160600.0,0.017721521636012705,-3.272697322790988,-0.7200012207031392,68.71879534315123,60.166539095101896,-1.6089799758050383,-2.092252092078958,-1.3610993753204212,-3.2494893373571365,20.441241807786422,0.6899986267089915,0.11727929025579442,1.892000675201416,-0.246435895593212,4.030437245996044,0.8227823898041002,2.961218960598732,-2.1117428347063836,84.9162737419748,34.84667761106567,1.0692182853973144,2,-1.4250011444091797,-1.6350011825561523,-1.1750006675720215,-2.520000457763672,-0.9300003051757848,4,-0.06716421156164798,-4.119995117187528,23.70000076293945,6.411834664751776,23.940000534057614,-2.071426868437083,24.0,-0.06716421156164798 3698,2002-02-04,23.57999992370605,24.34000015258789,23.51000022888184,24.1200008392334,1497500.0,-0.022388096879706,-1.441175150624391,-2.9999999999999605,69.06354627057608,63.14750477075661,-0.7268456251330164,-1.5049731192832176,-0.8306130242175378,-2.696598786198436,20.35532014794143,0.8299999237060511,0.3695125326120525,1.272999763488766,-0.9452226819151939,3.491222208892726,0.16388854078678605,2.382110986190746,-1.2382981252620375,22.115361690498695,-30.666444981545446,1.1091112227019806,2,-0.43500041961669567,-1.095000267028805,-0.6349997520446742,-1.9799995422363246,-0.5699996948242116,0,-0.05555553308655348,-3.272697322790988,24.1200008392334,-4.119995117187528,23.70000076293945,6.411834664751776,23.940000534057614,-0.05555553308655348 3699,2002-02-05,23.68000030517578,23.989999771118164,23.309999465942386,23.520000457763672,1165000.0,0.004240898294880724,-1.3448212359580287,-0.29629551138049226,68.53741419365548,64.45697946612117,-0.4720244993042577,-1.5265085000771421,-0.928846001735959,-2.7719798658793735,19.80840876941445,0.6800003051757777,0.5604219925312854,1.2735001564025872,-1.0058747480772254,3.5528750608824,0.13381270416268265,2.4131876086424917,-1.0515368439631487,34.2593393862219,-20.48327795027958,1.1396874522399056,2,-0.3450002670288086,-1.1950006484985352,-0.7350001335144043,-1.984999656677246,-0.7399997711181676,1,-0.05405408235428677,-1.441175150624391,23.57999992370605,-3.272697322790988,24.1200008392334,-4.119995117187528,23.70000076293945,-0.05405408235428677 3700,2002-02-06,23.54999923706055,23.95000076293945,23.35000038146973,23.709999084472656,1307800.0,-0.005489909900331269,-1.142867847411446,-0.9999999999999778,74.49167060064538,66.80927201892297,-0.1439587463379155,-1.3084370032080734,-0.8004859714472303,-2.6127560231118316,18.858757699130646,0.6000003814697195,0.8417324102784569,1.0449991226196325,-1.2541680018759394,3.3441662471152043,-0.10458443962815522,2.19458268486742,-0.6749207458669062,22.222202599292515,-37.2854232026523,1.1495835622477866,2,-0.0849990844726598,-1.0649995803833043,-0.5274991989135778,-1.8549985885620153,-0.9899997711181641,2,-0.03397024471243271,-1.3448212359580287,23.68000030517578,-1.441175150624391,23.57999992370605,-3.272697322790988,24.1200008392334,-0.03397024471243271 3701,2002-02-07,22.809999465942386,23.54999923706055,22.450000762939453,23.29999923706055,1586600.0,-0.03142249660686314,1.222219653401928,3.0625014901176084,63.001739914272534,67.54165867682669,0.7186442509303035,-0.4987082538064094,-0.09139218462108545,-1.8469011639629436,18.122825237439276,1.0999984741210973,1.0739472677487854,0.24449939727783487,-2.0177817134473166,2.5067805080029864,-0.8866411580847391,1.3756399526404088,1.5799999237060547,18.55664731132489,-42.14052197491786,1.1311405553625749,2,0.610000610351559,-0.32499980926514027,0.12750053405761363,-0.4299993515014684,0.23999977111816406,3,0.04822448080773234,-1.142867847411446,23.54999923706055,-1.3448212359580287,23.68000030517578,-1.441175150624391,23.57999992370605,0.04822448080773234 3702,2002-02-08,23.09000015258789,23.32999992370605,22.75,22.809999465942386,1019900.0,0.012275348233285799,-1.900002384188047,-0.5714302396642993,69.46428048367615,68.09391425951493,0.558516766280782,-0.7510587552544621,-0.3954915348740222,-2.0791971503812405,17.729424384004105,0.5799999237060511,1.1480177897259303,0.4825000762939453,-1.7862988267022288,2.7512989792901195,-0.6518993752041418,1.6168995277920324,1.2611992645263719,33.86241250413764,-30.228403675571386,1.134399451498087,2,0.3299999237060547,-0.6050004959106445,-0.5025005340576172,-0.7100000381469727,-0.1100006103515625,4,0.03204849572230173,1.222219653401928,22.809999465942386,-1.142867847411446,23.54999923706055,-1.3448212359580287,23.68000030517578,0.03204849572230173 3703,2002-02-11,23.40999984741211,23.479999542236328,22.770000457763672,22.770000457763672,1434700.0,0.013858800030729146,-1.2187492549412298,2.2857065006369455,70.15705830327232,68.2130131929584,0.27180321323156775,-1.001096814580869,-0.7347563981847642,-2.3381297136792263,17.47050354690885,0.7099990844726562,1.2426252439246745,0.7254998207092278,-1.542441564699896,2.9934412061183515,-0.40847087199533405,1.8594705134137897,0.9031755966186559,62.33764303575785,-3.7202437771199754,1.1339706927045614,2,0.010000228881835938,-0.9250001907348633,-0.8500003814697266,-0.6999998092651367,-1.0200004577636683,0,-0.009397664023428676,-1.900002384188047,23.09000015258789,1.222219653401928,22.809999465942386,-1.142867847411446,23.54999923706055,-0.009397664023428676 3704,2002-02-12,22.95000076293945,23.290000915527344,22.920000076293945,23.020000457763672,1043400.0,-0.019649683360570824,-4.692273834326125,-0.10937462747062043,57.450982078777955,67.00328274400158,0.6338530481333038,-0.4333645035312266,-0.32233148715547344,-1.8009158645375152,16.346038904735344,0.48999977111816406,1.2993662286389025,0.18300065994262482,-1.9909806046353502,2.3569819245206,-0.9039899723463627,1.2699912922316123,1.3259111874694902,33.33333333333318,-30.173940447471928,1.0869906322889884,2,0.46999931335449574,-0.4650011062622035,-0.43750143051147106,-0.24000072479247692,-0.3900012969970632,1,0.002614355727572848,-1.2187492549412298,23.40999984741211,-1.900002384188047,23.09000015258789,1.222219653401928,22.809999465942386,0.002614355727572848 3705,2002-02-13,23.18000030517578,23.290000915527344,22.920000076293945,23.10000038146973,1289500.0,0.01002176621308637,1.4666628519839529,-1.1428610354222346,56.68662720244501,66.39690159894135,0.318169113817639,-0.559747895177928,-0.5853183083155926,-1.9405619652998425,15.160806796048231,0.37000083923339844,1.2521648621159542,0.3290001869201653,-1.7672914718622117,2.4252918457025423,-0.7191456424710232,1.3771460163113538,1.0593934214837688,66.36368680598402,4.996473854514292,1.0481458293911892,2,0.23999977111816406,-0.6950006484985352,-0.8125009536743164,-0.40499973297119496,-0.75,2,-0.010353743225127499,-4.692273834326125,22.95000076293945,-1.2187492549412298,23.40999984741211,-1.900002384188047,23.09000015258789,-0.010353743225127499 3706,2002-02-14,22.899999618530273,23.5,22.85000038146973,23.0,1017700.0,-0.012079408238100275,-5.500033378792264,-1.2500059604702174,51.96077294736581,64.53489911052075,0.5283134948180752,-0.12883516365086223,-0.3325672460450768,-1.5624561569711624,13.57801132479084,0.6499996185302699,1.100592273343441,-0.051000499725340376,-1.9355404779264411,1.8335394784757604,-0.9932704888258925,0.8912694893752118,1.303606248854873,19.99994913736979,-37.865274450392974,0.9422699891005507,2,0.49500083923339844,-0.41499996185302734,-0.6075000762939453,-0.12499904632568715,-0.9400005340576172,3,-0.014847168482604034,1.4666628519839529,23.18000030517578,-4.692273834326125,22.95000076293945,-1.2187492549412298,23.40999984741211,-0.014847168482604034 3707,2002-02-15,22.26000022888184,23.149999618530273,22.13999938964844,23.149999618530273,1485900.0,-0.0279475720659208,1.269664992199145,8.899959945831469,38.932819882257114,61.18704062292975,0.979757343116713,0.6168222881455812,0.32215259528782525,-0.8366575083937811,11.947278457174482,1.0100002288818324,0.931239157101853,-0.7379999160766566,-2.4937555836791176,1.0177557515258044,-1.615877749877889,0.1398779177245757,1.9085335364143923,8.823587160183576,-42.30054544651476,0.8778778338012307,2,0.8049993515014613,0.2249994277954066,-0.05000066757202504,0.5150003433227468,-0.4899997711181676,4,0.03548962264401534,-5.500033378792264,22.899999618530273,1.4666628519839529,23.18000030517578,-4.692273834326125,22.95000076293945,0.03548962264401534 3708,2002-02-19,21.40999984741211,22.26000022888184,21.149999618530273,22.26000022888184,1263300.0,-0.038185102099274615,1.6117649698751113,0.9550572633600297,25.519851565756355,56.40731144205207,1.6646255789995763,1.5875990722537097,1.1595690215619072,0.09826388374727912,10.607459990569215,1.110000610351566,0.8018417113552161,-1.6130002975463853,-3.254066705193683,0.02806611010091231,-2.4335335013700323,-0.7924670937227383,2.677392542858211,11.063837730921037,-33.99421428381187,0.8205332038236487,2,1.140000343322754,1.0749998092651367,0.7399997711181641,1.365000724792477,0.8400001525878906,1,0.07333020579231753,1.269664992199145,22.26000022888184,-5.500033378792264,22.899999618530273,1.4666628519839529,23.18000030517578,0.07333020579231753 3709,2002-02-20,21.57999992370605,21.600000381469727,21.1200008392334,21.450000762939453,1708200.0,0.007940218472934246,4.647050903746256,-0.1529401204994959,28.148148671426128,51.258031227694374,1.302372217551376,1.5340549527912266,0.970319085051301,0.02493514075584713,9.475959660462571,0.4799995422363281,0.5797942493625214,-1.4670001983642607,-3.000144308945302,0.06614391221678062,-2.2335722536547813,-0.70042814307374,2.3311489002598655,19.327699440216872,-20.16596493985907,0.7665720552905212,2,0.7550001144409215,0.904999732971195,0.5949997901916539,1.1950006484985352,1.0300006866455078,2,0.03753472978712069,1.6117649698751113,21.40999984741211,1.269664992199145,22.26000022888184,-5.500033378792264,22.899999618530273,0.03753472978712069 3710,2002-02-21,20.770000457763672,21.239999771118164,20.5,21.1200008392334,1157000.0,-0.037534729787120136,1.5084812610521483,-2.692328007394765,25.46063897763584,47.08679779029029,1.873586041313125,2.3528487744252473,1.7451343135708086,0.9275579088066905,10.449842709854309,1.0799999237060511,0.358038015005981,-2.205999660491944,-4.013264576829052,-0.39873474415483656,-3.1096321186604996,-1.3023672023233885,2.9178565274236448,9.000015258789062,-26.20825525039585,0.9036324581685543,2,1.2299995422363281,1.6749992370605469,1.3799996376037598,2.0050001144409144,1.6399993896484375,3,0.08618194360749887,4.647050903746256,21.57999992370605,1.6117649698751113,21.40999984741211,1.269664992199145,22.26000022888184,0.08618194360749887 3711,2002-02-22,20.81999969482422,21.06999969482422,20.51000022888184,20.75,979500.0,0.002407281461655364,-1.0363645191047375,-0.19999891008768345,20.53570607487093,41.65028952264527,1.6892638155061697,2.2870030512933823,1.6707673099261164,0.953050832095883,11.765089152052665,0.5599994659423793,0.11671077886536452,-2.071500396728517,-4.113318864268681,-0.029681929188352996,-3.0924096304985973,-1.0505911629584368,2.549071591844367,12.07546192031888,-16.149227587304132,1.0209092337700816,2,1.1800003051757812,1.625,1.330000400543213,2.0650005340576136,0.8500003814697266,4,0.07732952132327853,1.5084812610521483,20.770000457763672,4.647050903746256,21.57999992370605,1.6117649698751113,21.40999984741211,0.07732952132327853 3712,2002-02-25,20.989999771118164,21.149999618530273,20.56999969482422,20.56999969482422,1320900.0,0.008165229528615647,-1.7619038968942011,6.000027247956403,25.23900211011859,36.659394390072634,1.3299059166676592,2.0894527724488228,1.4620758982676634,0.8687604389558032,12.907602586854306,0.5799999237060547,-0.16103267861942783,-1.8160002708435066,-4.027724243080414,0.3957237013934005,-2.9218622569619583,-0.7101382847250548,2.0921643868835638,27.840892465648707,-1.1088085517241595,1.1058619861184527,2,1.010000228881836,1.4549999237060547,1.070000171661377,1.890000343322754,-0.5900001525878906,0,0.04621244992528273,-1.0363645191047375,20.81999969482422,1.5084812610521483,20.770000457763672,4.647050903746256,21.57999992370605,0.04621244992528273 3713,2002-02-26,21.0,21.3700008392334,20.700000762939453,20.989999771118164,594200.0,0.0004764282511140472,-1.2711934542186474,0.023810064441124247,23.92995502515916,32.934835828559436,1.0528105068193554,1.9942531939467045,1.4117356462663118,0.9406080532677805,13.812841610823657,0.6700000762939453,-0.32866687461456223,-1.6870000839233406,-4.021393965693093,0.6473937978464122,-2.854197024808215,-0.519803143038466,1.823947742201554,45.45452969133908,16.4669202818391,1.1671969408848755,2,1.0,1.4449996948242188,0.940000057220459,1.7600002288818324,-0.8700008392333984,1,0.0366666884649367,-1.7619038968942011,20.989999771118164,-1.0363645191047375,20.81999969482422,1.5084812610521483,20.770000457763672,0.0366666884649367 3714,2002-02-27,21.3799991607666,21.899999618530273,21.25,21.350000381469727,975100.0,0.018095198131742984,-4.652181845322011,2.9998092695021934,29.87011975961022,29.95522389046668,0.476830019448208,1.4839910468717186,1.0072308063906164,0.6223449699170587,13.56574498106606,0.8999996185302734,-0.5659984479395916,-1.176000881195069,-3.49415294428076,1.1421511818906218,-2.3350769127379145,-0.016924849652223628,1.2115538072147984,62.85710003910066,31.649949772860484,1.1590760315428459,2,0.6200008392333984,1.0650005340576172,0.5600008964538574,1.3800010681152308,-0.9299983978271484,2,0.04069227658483232,-1.2711934542186474,21.0,-1.7619038968942011,20.989999771118164,-1.0363645191047375,20.81999969482422,0.04069227658483232 3715,2002-02-28,21.149999618530273,21.57999992370605,21.059999465942386,21.549999237060547,741600.0,-0.010757696504422154,1.2608666807644346,-13.333863173957274,32.99179526946,27.847559704032705,0.4342585182362697,1.5750049396907073,1.225020988095082,0.9192777687301508,13.506139344235915,0.5200004577636648,-0.8613075501443532,-1.2665003776550279,-3.569718367392099,1.0367176120820432,-2.4181093725235634,-0.11489138278649236,1.2323980526529859,46.04314177506985,12.689031216901832,1.1516089948685353,2,0.6750001907348633,1.2950000762939453,0.7900004386901855,1.610000610351559,-0.5399990081787145,3,0.06903078100020976,-4.652181845322011,21.3799991607666,-1.2711934542186474,21.0,-1.7619038968942011,20.989999771118164,0.06903078100020976 3716,2002-03-01,21.96999931335449,22.149999618530273,21.149999618530273,21.200000762939453,940300.0,0.03877067184936411,-1.2988483571605525,-1.9249982118589426,39.66788181046216,27.929233251611045,-0.5940004122016624,0.6521906552546248,0.3714626206304672,0.1818780737824035,12.785179925673587,1.0,-1.025153447169096,-0.36000061035156605,-2.5890058477618503,1.8690046270587182,-1.4745032290567082,0.7545020083535761,0.22415859071044508,88.60757507167625,53.03264163365817,1.114502618705142,3,-0.5899991989135707,0.4750003814697301,-0.01749897003173828,0.7900009155273438,-1.7899990081787074,4,0.020027334902562588,1.2608666807644346,21.149999618530273,-4.652181845322011,21.3799991607666,-1.2711934542186474,21.0,0.020027334902562588 3717,2002-03-04,22.5,22.70000076293945,21.920000076293945,22.1200008392334,2365300.0,0.02412383719663347,1.000000000000009,0.49350633265709254,41.91829226151355,29.751282217806285,-1.2140469624298795,-0.005691047954140771,-0.20822940109953691,-0.2636778292703781,11.86471809767661,0.7800006866455043,-1.2025969374183951,0.2510001182556145,-1.8159723571706792,2.3179725936819082,-0.7824861194575341,1.2844863559687631,-2.0,89.9999618530275,55.4222460403648,1.0334862377131473,3,-0.8999996185302734,-0.05500030517578125,-0.48999977111816406,0.2600002288818324,-2.049999237060547,0,-0.03688888549804692,-1.2988483571605525,21.96999931335449,1.2608666807644346,21.149999618530273,-4.652181845322011,21.3799991607666,-0.03688888549804692 3718,2002-03-05,22.270000457763672,22.60000038146973,22.0,22.479999542236328,1578800.0,-0.010222201877170156,1.666663840969753,-0.5526303901540438,43.70369820928147,31.479676610901322,-0.9490277519002319,0.12768084314620154,-0.0042160911759587805,0.04677359880717802,11.4970185608299,0.6000003814697301,-1.3500916845451485,0.08650054931640483,-1.8836374233972712,2.056638522030081,-0.898568437040435,1.0715695356732446,-1.7260004425048834,73.78048993234742,37.4324442247347,0.9850689863568385,3,-0.6700000762939453,0.17499923706054688,-0.16250038146972656,0.4699993133544922,-2.5,1,-0.08396950160732874,1.000000000000009,22.5,-1.2988483571605525,21.96999931335449,1.2608666807644346,21.149999618530273,-0.08396950160732874 3719,2002-03-06,22.399999618530273,22.76000022888184,21.700000762939453,22.26000022888184,1593200.0,0.005837411679139981,1.4651132875569866,-0.6666666666666498,42.64149924875616,33.38866108547024,-1.0621769294230852,-0.10870281563821038,-0.15954904905604295,-0.025790397556257005,11.389730687938057,1.0599994659423864,-1.3738732981710378,0.2804997444152839,-1.5641109461571148,2.1251104349876826,-0.6418056008709172,1.202805089701485,-1.8128795883178732,78.82350301248731,44.36077577937257,0.9223053452861993,3,-0.764999389648434,0.04500007629394531,-0.2799997329711914,0.3200006484985316,-2.139999389648434,2,-0.10133930787596201,1.666663840969753,22.270000457763672,1.000000000000009,22.5,-1.2988483571605525,21.96999931335449,-0.10133930787596201 3720,2002-03-07,22.75,23.10000038146973,22.53000068664551,22.649999618530273,1854400.0,0.015625017295990862,-2.352956686133013,0.7142915531335331,48.60335473329959,36.50728871418454,-1.2312578075013327,-0.5499039971819855,-0.5239238135485422,-0.3237208607073967,11.296393513216124,0.7000007629394567,-1.232363686372718,0.6705000877380378,-1.0755630262906486,2.4165632017667242,-0.2025314692763054,1.543531644752381,-2.0759647618408223,82.05126951119061,43.86883697521178,0.8730315570143428,3,-0.9149999618530273,-0.30500030517578125,-0.3100004196166992,-0.02999973297119496,-0.9400005340576136,3,-0.10109886756310094,1.4651132875569866,22.399999618530273,1.666663840969753,22.270000457763672,1.000000000000009,22.5,-0.10109886756310094 3721,2002-03-08,23.90999984741211,24.040000915527344,23.20000076293945,23.25,2532700.0,0.05098900428185105,-1.2105315993153494,6.599973297221004,64.00679392044505,40.814821137554155,-2.1309371123576497,-1.7109926789975312,-1.6780227310527138,-1.4230994525032976,11.985987420043488,1.2900009155273438,-1.0798104009368004,1.7754999160766616,-0.12951276596487205,3.680512598118195,0.822993575055893,2.72800625709743,-3.090406700654299,94.44439916076665,50.377555300129885,0.9525063410207671,3,-1.539999008178711,-1.4650001525878906,-1.4700002670288086,-1.4250001907348633,-1.1900005340576207,4,-0.13801753484401313,-2.352956686133013,22.75,1.4651132875569866,22.399999618530273,1.666663840969753,22.270000457763672,-0.13801753484401313 3722,2002-03-11,23.82999992370605,24.190000534057614,23.520000457763672,23.920000076293945,1804700.0,-0.003345877215248816,1.1269807630592736,-0.13636389908389984,73.63282697916405,46.33736246577692,-1.794420146531703,-1.657702574738643,-1.5913179476906514,-1.2855214718009869,12.76657231633907,0.6700000762939418,-0.816669481717355,1.6585000038146944,-0.3505562203998984,3.6675562280292873,0.6539718917073962,2.6630281159219926,-2.7527741554466765,85.54214283361559,35.75978966689918,1.004528112107297,3,-1.2049999237060511,-1.3850002288818324,-1.335000038146969,-1.345000267028805,-1.379999160766598,0,-0.15316825976567694,-1.2105315993153494,23.90999984741211,-2.352956686133013,22.75,1.4651132875569866,22.399999618530273,-0.15316825976567694 3723,2002-03-12,23.190000534057614,23.479999542236328,22.95000076293945,22.95000076293945,1038100.0,-0.02685687753661159,-3.4166607061965344,-2.6666596024243425,64.40073045699967,50.17409698770908,-0.9064197479927039,-1.0909643652809073,-0.9377276050280585,-0.5787863347531932,13.515871341028262,0.8799991607666016,-0.5278526790123799,1.0295005798339822,-0.95324070583235,3.0122418655003145,0.03812993700081435,2.02087122266715,-1.801497289218414,59.8393537381355,5.948382281108444,0.9913706428331663,3,-0.5650005340576136,-0.7700004577636683,-0.6000008583068812,-0.7050008773803675,-0.8900012969970668,1,-0.11815436429568449,1.1269807630592736,23.82999992370605,-1.2105315993153494,23.90999984741211,-2.352956686133013,22.75,-0.11815436429568449 3724,2002-03-13,23.01000022888184,23.440000534057614,22.959999084472656,23.440000534057614,584900.0,-0.007761979345857317,1.23256329731554,-1.791669646901718,72.5806557053022,54.57285925835821,-0.5262267486538477,-0.9552128362551962,-0.7536848437863632,-0.35477346280352506,14.305663416084489,0.4800014495849574,-0.27913539644599794,0.8465003013610861,-1.141445396872367,2.8344459995945392,-0.14747254775564045,1.8404731504778127,-1.341347255120798,28.915637732415174,-29.38746348659186,0.9939728491167267,3,-0.3400001525878942,-0.6649999618530309,-0.1950006484985387,-0.5250005722045934,-0.9400005340576207,2,-0.14080833285048666,-3.4166607061965344,23.190000534057614,1.1269807630592736,23.82999992370605,-1.2105315993153494,23.90999984741211,-0.14080833285048666 3725,2002-03-14,22.940000534057614,23.3799991607666,22.559999465942386,23.040000915527344,508400.0,-0.0030421422915225538,1.1025717520534555,0.23255886162418485,71.2851590970806,58.085890067982476,-0.19625113585252052,-0.9529747323489453,-0.6648985614086662,-0.25509184950445274,14.951539620223958,0.8199996948242152,-0.0067144000348626776,0.7885005950927706,-1.1763729725829393,2.7533741627684805,-0.19393618874508434,1.7709373789306255,-1.019212804266914,23.312933687498933,-39.15069168276771,0.9824367838378547,3,0.0050001144409215215,-0.595000267028805,-0.03000068664550426,-0.45500087738036754,-1.1499996185302699,3,-0.11682651450669945,1.23256329731554,23.01000022888184,-3.4166607061965344,23.190000534057614,1.1269807630592736,23.82999992370605,-0.11682651450669945 3726,2002-03-15,22.559999465942386,22.93000030517578,22.0,22.8799991607666,1093300.0,-0.016564998224436134,3.428551965922199,3.1999847412689957,65.12524190993642,60.66444002891834,0.30870652141884847,-0.6321629740675441,-0.253375478884454,0.152363435827656,15.81097670443101,0.9400005340576136,0.2155654981742252,0.42549953460693857,-1.5178723987284108,2.368871467942288,-0.5461864320607361,1.3971855012746133,1.6300010681152273,25.57074563378413,-39.56750139308586,0.9716859666676756,3,0.3850011825561488,-0.21499919891357777,0.415000438690182,-0.07499980926514027,-1.3299999237060582,4,-0.03324468163805738,1.1025717520534555,22.940000534057614,1.23256329731554,23.01000022888184,-3.4166607061965344,23.190000534057614,-0.03324468163805738 3727,2002-03-18,23.04999923706055,23.1200008392334,22.34000015258789,22.36000061035156,1147100.0,0.02171984852472586,-1.136989522639981,-2.1562477648237355,68.07760052100578,63.37265139688771,-0.10624397888244275,-1.1172240736630954,-0.7296879206147473,-0.31631501771401105,15.91047210639287,0.7800006866455078,0.45415569797687283,0.8759993553161642,-1.1097648470959527,2.861763557728281,-0.11688274588989245,1.868881456522221,1.0962012863159103,70.94591633953932,3.180756081967232,0.9928821012060581,3,-0.10499858856201527,-0.7049989700317418,-0.09749937057495472,-0.5649995803833043,-1.9799995422363317,0,-0.014316699983897507,3.428551965922199,22.559999465942386,1.1025717520534555,22.940000534057614,1.23256329731554,23.01000022888184,-0.014316699983897507 3728,2002-03-19,22.979999542236328,23.25,22.81999969482422,23.04999923706055,1166700.0,-0.0030368632165364007,-1.2051332211745374,-0.1014490349902462,64.92538030441435,65.84863818084973,0.08388147200185259,-0.9734842145387574,-0.6416964200237345,-0.2211928047160825,14.870268080104859,0.43000030517578125,0.6130350484590039,0.7274996757507317,-1.2552244959079353,2.7102238474093987,-0.2638624100786018,1.7188617615800652,1.1232769706726025,68.05549852644144,-0.31684579458557494,0.9913620858293337,3,0.11500072479248047,-0.6349992752075195,-0.027499675750732422,-0.49499988555908203,-1.5100002288818395,1,-0.02306348084658394,-1.136989522639981,23.04999923706055,3.428551965922199,22.559999465942386,1.1025717520534555,22.940000534057614,-0.02306348084658394 3729,2002-03-20,22.38999938964844,22.979999542236328,22.100000381469727,22.979999542236328,937800.0,-0.025674506716307333,1.9830472311124043,8.428610354222954,60.83916013960997,67.20817211488422,0.751323619667648,-0.3369659391925133,-0.030195624606335514,0.3827705183460246,14.03959563850573,0.8799991607666016,0.7141937457032199,0.09699954986572479,-1.860819962716043,2.0548190624474927,-0.8819102064251574,1.075909306156607,1.6712115930023117,28.26084252339639,-41.16235405197064,0.9789097562908836,3,0.7050008773803675,-0.04499912261963246,0.5625004768371547,0.09500026702880504,-2.279998779296882,2,-0.004019658554769934,-1.2051332211745374,22.979999542236328,-1.136989522639981,23.04999923706055,3.428551965922199,22.559999465942386,-0.004019658554769934 3730,2002-03-21,22.559999465942386,22.61000061035156,21.799999237060547,22.25,840700.0,0.007592678915951279,2.9512093003782627,-0.5254226877444892,55.81854228896905,66.29836637805357,0.616353841291204,-0.38576638243136685,-0.1727301546551665,0.22387212436050774,12.69562924728983,0.8100013732910121,0.8295589212868038,0.17749967575073455,-1.6462373071640677,2.001236658665537,-0.7343688157066666,1.0893681672081357,1.4599872970553527,52.41378131009814,-13.980323270435115,0.9118684914574008,3,0.43500041961669567,-0.21499919891357777,0.39250040054320934,-0.07499980926514027,-2.399999618530277,3,-0.02171984852472597,1.9830472311124043,22.38999938964844,-1.2051332211745374,22.979999542236328,-1.136989522639981,23.04999923706055,-0.02171984852472597 3731,2002-03-22,22.43000030517578,22.649999618530273,22.299999237060547,22.649999618530273,330600.0,-0.005762374283867278,2.181831580590066,-0.7096764269761008,49.2505383054569,63.5892231920861,0.5747817353559128,-0.135935054497466,-0.01685454236302064,0.36464908541266183,11.258862484861877,0.35000038146972656,0.9463289625024096,-0.032999515533447266,-1.7018991480475485,1.635900116980654,-0.8674493317904997,0.8014503007236051,1.5011869567844691,43.448326664193694,-19.135277157544458,0.834449816257051,3,0.20999908447265625,-0.08500003814697266,0.5224995613098145,0.054999351501464844,-1.9500007629394531,4,-0.028533186845332126,2.9512093003782627,22.559999465942386,1.9830472311124043,22.38999938964844,-1.2051332211745374,22.979999542236328,-0.028533186845332126 3732,2002-03-25,21.959999084472656,22.479999542236328,21.809999465942386,22.18000030517578,460300.0,-0.020954133495694638,-1.576921101859685,1.0000086697935722,46.8431631066709,61.6383823753829,0.8399583466749085,0.4326439767799215,0.4531405545759526,0.8488719937030851,10.063283341867216,0.6700000762939418,0.9911033075709312,-0.5515007019042955,-2.0915662563765025,0.9885648525679116,-1.321533479140399,0.21853207533180807,1.8859406564916057,11.034466429366313,-48.06187207521528,0.7700327772361036,3,0.6600008010864258,0.38500118255615234,0.9800009727478027,0.5250005722045898,-1.9499988555908168,0,-0.03324223919264602,2.181831580590066,22.43000030517578,2.9512093003782627,22.559999465942386,1.9830472311124043,22.38999938964844,-0.03324223919264602 3733,2002-03-26,21.770000457763672,22.13999938964844,21.5,21.850000381469727,611100.0,-0.008652032542356913,-1.0645113656290204,0.36363399916770706,43.66197939832929,58.42519611905258,0.902225922451013,0.7202125451555439,0.6531755135821626,1.0597960807128004,9.294151502871953,0.639999389648441,0.8257216580411111,-0.7799993515014663,-2.1943322756975974,0.6343335726946648,-1.4871658135995318,-0.07283288940340071,1.994101663044443,18.243279815863474,-36.77318782265607,0.7071664620980651,3,0.6699991226196289,0.5749998092651367,1.0049991607666016,0.7149991989135742,-2.0699996948242188,1,-0.032154375205344476,-1.576921101859685,21.959999084472656,2.181831580590066,22.43000030517578,2.9512093003782627,22.559999465942386,-0.032154375205344476 3734,2002-03-27,22.25,22.34000015258789,21.700000762939453,21.790000915527344,899800.0,0.022048669368086804,1.0,-5.749994039529838,45.09803774905867,55.51551596927237,0.33870115121528244,0.3254175020169825,0.20737253436873004,0.6034062922761336,9.238313762596999,0.6399993896484375,0.6137833905800036,-0.34349985122680593,-1.6561794724009857,0.9691797699473739,-0.999839661813894,0.3128399593602822,1.3782559935596268,65.21741293779885,13.058010257320532,0.6563398105870891,3,0.125,0.0950002670288086,0.2674999237060547,0.2349996566772461,-3.0400009155273438,2,-0.03505621063575337,-1.0645113656290204,21.770000457763672,-1.576921101859685,21.959999084472656,2.181831580590066,22.43000030517578,-0.03505621063575337 3735,2002-03-28,22.61000061035156,22.81999969482422,21.5,22.18000030517578,614800.0,0.01617980271242958,2.105887210419079,0.9347851326024502,34.88372711957476,52.155347659232184,-0.08161542938301025,0.0847499099531781,-0.1199908241795491,0.24603645962349674,8.712678397728872,1.3199996948242188,0.49585141205396965,-0.05649929046631286,-1.1799204001242707,1.066921819191645,-0.61820984529529,0.5052112643626643,0.8905600235944888,84.09097477097335,35.74032738164661,0.5617105548289782,3,-0.23500061035155895,-0.26500034332275035,-0.20000076293944957,-0.12500095367431285,-3.1900005340576136,3,-0.11057054102225117,1.0,22.25,-1.0645113656290204,21.770000457763672,-1.576921101859685,21.959999084472656,-0.11057054102225117 3736,2002-04-01,22.40999984741211,22.649999618530273,22.32999992370605,22.649999618530273,1392700.0,-0.008845677025231202,1.6666666666666963,-0.5581386064832111,33.93665099792737,48.36190882333458,0.10601934771572274,0.3366655823806646,0.13033883861222506,0.4310855700641163,9.011663708221947,0.3199996948242223,0.33858034014075145,-0.2785000801086426,-1.360978268660613,0.803978108443328,-0.8197391743846296,0.26273901416734446,0.970527148497176,68.9393983180649,24.24838794155226,0.5412390942759853,4,-0.034999847412109375,-0.05999946594238281,-0.1875,0.034999847412109375,-3.489999771118164,0,-0.10040160710932933,2.105887210419079,22.61000061035156,1.0,22.25,-1.0645113656290204,21.770000457763672,-0.10040160710932933 3737,2002-04-02,21.670000076293945,22.149999618530273,21.5,22.0,908900.0,-0.03302096279146649,1.0634936012909437,1.3750009934116936,33.18583734706398,44.83529293918454,0.7036796460724446,1.065947271759459,0.8995663911569842,1.145132274990722,9.949553196777755,0.9099998474121094,0.16543321908824993,-0.9769998550415053,-2.1497806365390204,0.19578092645600975,-1.5633902457902629,-0.3906094642927478,1.5976952998607814,12.878796636129817,-28.661075189129544,0.586390390748758,4,0.5699996948242188,0.7100000381469727,0.5524997711181641,0.7749996185302734,-0.46000099182128906,1,-0.05491465297037201,1.6666666666666963,22.40999984741211,2.105887210419079,22.61000061035156,1.0,22.25,-0.05491465297037201 3738,2002-04-03,20.399999618530273,21.559999465942386,20.07999992370605,21.559999465942386,2289800.0,-0.05860638916900596,1.5517236843403335,3.5151518654452034,26.737965005426204,41.046271257608566,1.7536334716459052,2.3069471917016386,2.1978572703384245,2.3717912551916243,11.33582767194063,1.5900001525878942,0.012346211350493519,-2.153500270843505,-3.693510985954795,-0.6134895557322153,-2.923505628399152,-1.3834949132878585,2.7616340350551702,11.67882195455927,-30.158435917672577,0.770005357555645,4,1.0500001907348633,1.735000610351559,1.822500228881836,2.0450000762939453,-0.37999916076660156,2,-0.019117617497118933,1.0634936012909437,21.670000076293945,1.6666666666666963,22.40999984741211,2.105887210419079,22.61000061035156,-0.019117617497118933 3739,2002-04-04,20.1299991607666,20.479999542236328,19.770000457763672,20.0,1222800.0,-0.01323531680453649,-1.4067837157201555,-0.11206825678177593,25.81754983562662,37.71282765168163,1.8655187560390551,2.527765092121264,2.4874687855901563,2.598835250879297,12.87408808475342,0.7099990844726562,-0.22967502724055322,-2.310000705718995,-4.1938604114754945,-0.4261409999624952,-3.2519305585972447,-1.368070852840745,2.7851037944284904,11.803239116540906,-31.039751572355755,0.9419298528782492,4,1.1650009155273438,1.850001335144043,2.092500686645508,2.315000534057617,-0.42999839782714844,3,-0.021361073807952047,1.5517236843403335,20.399999618530273,1.0634936012909437,21.670000076293945,1.6666666666666963,22.40999984741211,-0.021361073807952047 3740,2002-04-05,20.450000762939453,20.6299991607666,20.34000015258789,20.450000762939453,1513400.0,0.0158967518884221,-1.6363399916770702,0.0,31.652191277481933,35.75745575968441,1.357492996426437,2.1361394142408585,2.1560616860863604,2.246882173173333,14.36025928051112,0.5,-0.45052025123112216,-1.8749991416931167,-3.9502620486614184,0.20026376527518508,-2.9126305951772693,-0.837367688208964,2.1505919425124986,23.61112858778674,-20.531983774811966,1.0376314534841513,4,0.8449993133544922,1.5299997329711914,1.7724990844726562,1.9949989318847656,-0.7300014495849645,4,-0.060635776635959426,-1.4067837157201555,20.1299991607666,1.5517236843403335,20.399999618530273,1.0634936012909437,21.670000076293945,-0.060635776635959426 3741,2002-04-08,20.61000061035156,20.88999938964844,19.86000061035156,20.0,1079400.0,0.007823953126792293,-1.3146055857493073,100.0,27.49079581453249,33.607192727224586,1.0193746287243677,1.8089832806807031,1.9759642719882535,2.047872639767551,14.958303331455735,1.029998779296882,-0.6171274141977285,-1.5499993324279835,-3.61939536150334,0.5193966966473731,-2.584697346965662,-0.5153013178903052,1.7075328703315655,35.294136503700344,-5.233112221588428,1.0346980145376787,4,0.6849994659423864,1.3699998855590856,1.5249991416931188,1.8349990844726598,0.25,0,-0.057738985871738646,-1.6363399916770702,20.450000762939453,-1.4067837157201555,20.1299991607666,1.5517236843403335,20.399999618530273,-0.057738985871738646 3742,2002-04-09,20.18000030517578,20.989999771118164,20.13999938964844,20.899999618530273,905600.0,-0.020863672607549844,-1.1249979138404271,-1.180325562198271,25.778564182912604,31.62014659217829,1.307865109947528,2.0569764473994283,2.3743307788490924,2.4332523776143695,15.38048833147041,0.850000381469723,-0.7811827476823794,-1.797499656677246,-3.8904338051788088,0.2954344918243166,-2.8439667309280274,-0.7510325824264648,1.882779873215398,22.90503209994934,-13.555966120824937,1.046467074250782,4,1.114999771118164,1.8000001907348633,1.732499599456787,2.2649993896484375,0.4200000762939453,1,-0.0624380678804386,-1.3146055857493073,20.61000061035156,-1.6363399916770702,20.450000762939453,-1.4067837157201555,20.1299991607666,-0.0624380678804386 3743,2002-04-10,20.450000762939453,20.600000381469727,20.1200008392334,20.350000381469727,1646300.0,0.013379606227975183,1.4,-0.13888955116335133,32.23445424356893,30.190859536012766,0.9285820290112703,1.6560854052481453,2.0532599965888707,2.143699118283113,16.626163677754192,0.4799995422363281,-0.9029249812583231,-1.3904992103576674,-3.50782073779585,0.726822317080515,-2.449159974076757,-0.331838446638578,1.383501443388976,55.737761303001264,17.48604366575411,1.0586607637190908,4,0.8449993133544922,1.5299997329711914,1.5724992752075195,1.9949989318847656,0.20999908447265625,2,0.037163730717825194,-1.1249979138404271,20.18000030517578,-1.3146055857493073,20.61000061035156,-1.6363399916770702,20.450000762939453,0.037163730717825194 3744,2002-04-11,19.770000457763672,20.450000762939453,19.5,20.450000762939453,853700.0,-0.033251847423307335,1.7941186370317181,-6.799977111903718,26.63318637917361,29.274132787079303,1.3631488768197713,2.1933622147563803,2.653247816715364,2.797598852714323,18.089035721734746,0.9500007629394531,-1.003648472254124,-1.9084995269775398,-4.1416868696406794,0.3246878156855999,-3.0250931983091114,-0.7919058556459682,1.8571515737082827,18.12083887509937,-17.581888242943233,1.1165936713315705,4,1.3049993515014648,2.0749998092651367,2.252499580383301,2.674999237060547,0.779998779296875,3,0.012645422064308853,1.4,20.450000762939453,-1.1249979138404271,20.18000030517578,-1.3146055857493073,20.61000061035156,0.012645422064308853 3745,2002-04-12,20.26000022888184,20.31999969482422,19.86000061035156,20.0,1058700.0,0.024785015668815857,1.4210531599315548,-0.3823531061719582,32.859409204382985,29.154439254463263,0.5640628484215888,1.572934132941878,2.0892139746351397,2.2856795784304147,20.165598015924562,0.5499992370605469,-1.0686813028521662,-1.2844997406005838,-3.52059054705898,0.9515910658578122,-2.4025451438297836,-0.16645433737138404,1.111893558813481,51.00673460583827,15.611107842067675,1.1180454032291987,4,0.5649995803832972,1.585000038146969,1.7799997329711879,2.1849994659423793,-0.13999938964844105,4,-0.027640644600984476,1.7941186370317181,19.770000457763672,1.4,20.450000762939453,-1.1249979138404271,20.18000030517578,-0.027640644600984476 3746,2002-04-15,21.809999465942386,21.950000762939453,20.799999237060547,21.0,1925900.0,0.07650539089584663,1.1100905551423947,3.1153798188020105,48.987857064717296,30.91021922309141,-1.206917128991904,-0.03808689821236655,0.48940246468893633,0.7144082275238652,21.180051681553735,1.6900005340576136,-1.1493449512051868,0.3029994964599645,-1.886045510663937,2.492044503583866,-0.7915230071019863,1.3975220000219153,-2.3099994659423864,94.28566312652505,53.50312129733888,1.0945225035619515,4,-1.0849990844726598,0.03500080108642223,0.33000040054320934,0.6350002288818324,-1.8500003814697301,0,-0.0958276113601726,1.4210531599315548,20.26000022888184,1.7941186370317181,19.770000457763672,1.4,20.450000762939453,-0.0958276113601726 3747,2002-04-16,22.71999931335449,23.0,22.25,22.5,1666600.0,0.041723973851220064,-1.0833353201567206,0.27160426963804535,55.84254924910785,34.14406191683381,-2.181745113974568,-1.0267174638302627,-0.4744023283572112,-0.21801526597240795,22.10315710745401,1.1900005340576136,-1.1947666258309368,1.2294993400573695,-0.9150990827259342,3.374097762840673,0.15720012866571764,2.3017985514490213,-3.170999298095701,91.99998038155682,46.368408495183346,1.072299211391652,4,-1.4699993133544886,-0.87499904632568,-0.31249904632568004,-0.2749996185302699,-2.869998931884762,1,-0.08186614257112457,1.1100905551423947,21.809999465942386,1.4210531599315548,20.26000022888184,1.7941186370317181,19.770000457763672,-0.08186614257112457 3748,2002-04-17,22.450000762939453,23.0,21.520000457763672,22.0,2904700.0,-0.011883739373897528,-1.0992903580134352,2.045464397492729,51.26263076292482,36.971293130978054,-1.777272352310586,-0.8416107743374717,-0.2450469648363338,0.03814060125415253,23.470740339336672,1.4799995422363281,-1.2330542281018957,0.986000728607177,-1.0932032810497248,3.065204738264079,-0.05360127622127564,2.0256027334356297,-2.762960748291018,84.28573608398438,39.43253569125723,1.039602004828451,4,-1.2000007629394531,-0.9600009918212891,0.08499908447265625,-0.005001068115234375,-2.450000762939453,2,-0.08240535940309246,-1.0833353201567206,22.71999931335449,1.1100905551423947,21.809999465942386,1.4210531599315548,20.26000022888184,-0.08240535940309246 3749,2002-04-18,22.299999237060547,22.96999931335449,22.11000061035156,22.649999618530273,1138400.0,-0.006681582217428206,-1.356168463847765,-0.7777773068282965,47.98961571516148,38.78656251294245,-1.4383426091412375,-0.736456031224229,-0.14149343556513472,0.17839614145392346,24.06642747787593,0.8599987030029297,-1.2186554822351,0.8404992103576667,-1.2306402726051928,2.9116386933205263,-0.19507053112376482,1.8760689518390983,-2.480440822998048,77.70697773868592,36.25490685720638,1.0355697414814304,4,-1.0499992370605469,-0.8299989700317383,0.22250080108642578,0.14500045776367188,-2.5799999237060582,3,-0.07354257604291348,-1.0992903580134352,22.450000762939453,-1.0833353201567206,22.71999931335449,1.1100905551423947,21.809999465942386,-0.07354257604291348 3750,2002-04-19,22.06999969482422,22.60000038146973,21.920000076293945,22.3799991607666,618700.0,-0.010313881170636585,-1.2295139377452706,0.8857117944861336,47.80361706164875,41.04354265151092,-1.0665378682849997,-0.5745033412232203,0.04261880239338112,0.39625529832586537,24.43453320409191,0.6800003051757848,-1.041841476699176,0.6349996566772447,-1.392458951645338,2.6624582649998274,-0.3787296474840467,1.648728960838536,-2.1232236173242214,57.72727351543304,18.936223142787632,1.0137293041612918,4,-0.8199996948242188,-0.630000114440918,0.4375004768371582,0.375,-2.95999908447266,4,-0.06887179332948234,-1.356168463847765,22.299999237060547,-1.0992903580134352,22.450000762939453,-1.0833353201567206,22.71999931335449,-0.06887179332948234 3751,2002-04-22,21.790000915527344,22.049999237060547,21.59000015258789,22.0,605600.0,-0.012686850166225394,1.9677594014569797,0.677417568556996,50.82418151040514,43.82638902123232,-0.6722474937845853,-0.36354948185900327,0.296386624558469,0.652143295989454,24.98081600623275,0.4799995422363281,-0.8246219691575618,0.3870008468627937,-1.5940044838140217,2.368006177539609,-0.603501818475614,1.3775035122012014,-1.7210958811273471,18.243279815863474,-22.8412897050585,0.9905026653384073,4,-0.5400009155273438,-0.41500091552734375,0.8549995422363281,0.654998779296875,-3.200000762939453,0,-0.0766406611348015,-1.2295139377452706,22.06999969482422,-1.356168463847765,22.299999237060547,-1.0992903580134352,22.450000762939453,-0.0766406611348015 3752,2002-04-23,21.229999542236328,21.790000915527344,21.229999542236328,21.75,839200.0,-0.025699924266270435,-1.1538495396691486,2.476203451407811,56.31658844216687,46.50218170996543,0.058512794056412076,0.14646750870632985,0.814082310276742,1.1866084454972494,25.150346515068023,0.5600013732910156,-0.6747442252707749,-0.13650054931640554,-2.101127278708944,1.8281261800761328,-1.1188139140126765,0.8458128153798654,-1.0438507092123324,0.0,-42.95338358577834,0.98231336469627,4,0.020000457763671875,0.14500045776367188,1.4150009155273438,1.2150001525878906,-2.3299999237060547,1,-0.059821030859517954,1.9677594014569797,21.790000915527344,-1.2295139377452706,22.06999969482422,-1.356168463847765,22.299999237060547,-0.059821030859517954 3753,2002-04-24,21.06999969482422,22.09000015258789,21.049999237060547,21.43000030517578,796000.0,-0.007536497920963003,-4.199984741269145,0.6923082566115247,57.275544812204444,49.9068882025244,0.3528100153463676,0.2649186934467309,0.9187288813644621,1.3206808047405474,24.901719326432612,1.0400009155273438,-0.5099671372527794,-0.26150035858154297,-2.2207940696218103,1.6977933524587243,-1.2411472141016766,0.7181464969385907,-0.7712968151211825,1.0416904671315186,-43.95787902851136,0.9796468555201334,4,0.3600006103515625,0.30500030517578125,1.5750007629394531,1.375,-1.8099994659423793,2,-0.057902198909579594,-1.1538495396691486,21.229999542236328,1.9677594014569797,21.790000915527344,-1.2295139377452706,22.06999969482422,-0.057902198909579594 3754,2002-04-25,21.46999931335449,21.600000381469727,20.600000381469727,20.65999984741211,1354500.0,0.01898432009130624,-1.1505413392891934,-2.249994701818326,57.798155237787206,52.67785998401376,0.24508850209843303,-0.207132596467833,0.4817121665679487,0.8856394390411957,25.086779318784487,1.0,-0.2672121288928011,0.1774992942810023,-1.7353146212637895,2.090313209825794,-0.7789076634913918,1.1339062520533965,-1.0632445488395739,43.499946594238025,-4.031407791830624,0.9564069577723957,4,0.33000087738037465,-0.21999931335448863,1.25000095367432,0.9750003814697301,-3.4200000762939418,3,-0.06846759945819558,-4.199984741269145,21.06999969482422,-1.1538495396691486,21.229999542236328,1.9677594014569797,21.790000915527344,-0.06846759945819558 3755,2002-04-26,20.11000061035156,21.670000076293945,19.979999542236328,21.670000076293945,1292900.0,-0.06334414282710299,1.1666680931030984,-1.9259265364174445,46.77002494832414,52.43143419330341,1.7674370387013916,1.0076310089214324,1.7807125501224093,2.2087191714231906,26.163929947078802,1.6900005340576172,-0.11714337056902124,-1.0574994087219274,-2.9342024613758753,0.8192036439320205,-1.9958509350488995,-0.11914788239495522,2.889999389648441,6.161186280110621,-41.1451916811426,0.9383515263269735,4,1.3799991607666051,1.139999389648441,2.6099996566772496,2.33499908447266,-2.030000686645508,4,-0.019393400554961637,-1.1505413392891934,21.46999931335449,-4.199984741269145,21.06999969482422,-1.1538495396691486,21.229999542236328,-0.019393400554961637 3756,2002-04-29,20.15999984741211,20.63999938964844,20.0,20.200000762939453,809200.0,0.0024862871975654954,-2.55554613656595,0.02564162129579925,49.86412726581973,51.767165084049175,1.6302051044900914,0.8225997096601176,1.6780649759519903,2.1265070610742285,27.299291133784685,0.639999389648441,0.15213333197423395,-0.8950001716613762,-2.727323627634501,0.9373232843117485,-1.8111618996479386,0.021161556325186126,2.779600143432617,8.530817682834229,-40.13288350792902,0.9161617279865623,4,1.3299999237060547,1.0900001525878906,2.510000228881836,2.2849998474121094,-2.7099990844726562,0,-0.05208329588332494,1.1666680931030984,20.11000061035156,-1.1505413392891934,21.46999931335449,-4.199984741269145,21.06999969482422,-0.05208329588332494 3757,2002-04-30,20.479999542236328,20.57999992370605,20.100000381469727,20.100000381469727,910600.0,0.01587300085546861,-1.5263189595891977,-9.499761586877742,50.20242102130981,51.649364001647506,1.0717526728134459,0.4309732905023793,1.3286821235960922,1.8005773124619644,27.62232880844828,0.4799995422363246,0.3716213967701769,-0.5155004501342759,-2.3410091370860577,1.3100082368175059,-1.4282547936101686,0.39725389334161676,2.40040843963623,23.696675609809013,-23.07780661356528,0.9127543434758917,4,0.994999885559082,0.7700004577636719,2.012500286102295,1.9650001525878906,-3.5699996948242188,1,-0.09228512851041093,-2.55554613656595,20.15999984741211,1.1666680931030984,20.11000061035156,-1.1505413392891934,21.46999931335449,-0.09228512851041093 3758,2002-05-01,20.01000022888184,20.479999542236328,19.75,20.420000076293945,1460200.0,-0.022949185735341437,1.7547215984338111,-1.078949349743251,51.6666662251505,52.05792516942407,1.2954721379327694,0.9172864969085452,1.790633274509819,2.253071426257133,26.923206235714776,0.7299995422363281,0.3434298127156765,-0.9659997940063434,-2.8262925526047056,0.8942929645920188,-1.8961461733055245,-0.0358534147071623,2.812399584197994,13.541678049497866,-35.33476041577348,0.9301463792991806,5,1.1649999618530238,1.2399997711181605,2.472499847412106,2.4349994659423793,-2.819999694824226,2,-0.05547229373588036,-1.5263189595891977,20.479999542236328,-2.55554613656595,20.15999984741211,1.1666680931030984,20.11000061035156,-0.05547229373588036 3759,2002-05-02,19.700000762939453,20.200000762939453,19.59000015258789,20.01000022888184,1009000.0,-0.01549222700632169,-1.3018861134403126,0.7560965397891833,46.01139682418061,51.85878958748316,1.338649894043943,1.2579137190001184,2.0833359724113762,2.539433882303065,26.0241725270554,0.6100006103515625,0.15836443151547286,-1.2544993400573716,-3.165216216994935,0.6562175368801917,-2.2098577785261533,-0.29914090158858997,2.9995030576171864,5.288491076267355,-41.529037560259454,0.9553584384687815,5,1.1399993896484375,1.5499992370605469,2.6924991607666016,2.7449989318847656,-2.7700004577636754,3,-0.02233505162524474,1.7547215984338111,20.01000022888184,-1.5263189595891977,20.479999542236328,-2.55554613656595,20.15999984741211,-0.02233505162524474 3760,2002-05-03,19.209999084472656,19.700000762939453,18.979999542236328,19.700000762939453,1045200.0,-0.024873180684774954,1.9387704260768697,1.580653298795889,28.187905931824986,49.3436478565298,1.5425078400149985,1.7394362205353175,2.576103097508323,2.999675480639869,25.463919742025965,0.720001220703125,0.00836284608890736,-1.6825009346008315,-3.737193596187712,0.3721917269860491,-2.70984726539427,-0.655154603807393,3.302934516005859,13.855395384215855,-25.84413731887731,1.0273463307934396,5,1.3250007629394531,1.7800006866455078,3.150001049041748,3.2350006103515625,-3.0000000000000036,4,-0.06038521096805938,-1.3018861134403126,19.700000762939453,1.7547215984338111,20.01000022888184,-1.5263189595891977,20.479999542236328,-0.06038521096805938 3761,2002-05-06,19.420000076293945,20.299999237060547,19.399999618530273,19.399999618530273,2108800.0,0.010931858502327252,-88.99790196452413,-0.0408171209254891,18.631175949704,45.15637980181171,1.0738999932584647,1.5132999552755102,2.3697529282491914,2.7662622570020297,24.24570000491011,1.0900001525878906,-0.11231966562977647,-1.4129999160766609,-3.5685808872940896,0.7425810551407679,-2.490790401685377,-0.3352094304679447,2.810298799525196,27.500026822083818,-5.353187866535016,1.0777904856087146,5,1.114999771118164,1.5699996948242188,2.940000057220459,3.0249996185302734,-2.7100009918212926,0,-0.06900103745229313,1.9387704260768697,19.209999084472656,-1.3018861134403126,19.700000762939453,1.7547215984338111,20.01000022888184,-0.06900103745229313 3762,2002-05-07,18.920000076293945,19.600000381469727,18.8799991607666,19.57999992370605,1101700.0,-0.025746652833969375,1.0571441027569333,-32.9992370780086,17.850629928837492,40.77583370365983,1.3541731112486985,2.0175023106333896,2.8621885301329435,3.2318809647566944,23.25823095390572,0.720001220703125,-0.24434200793836425,-1.8499999046325684,-4.154448433027312,0.45444862376217543,-3.0022241688299403,-0.6977756404351965,3.0502748528385695,2.5000566243990363,-22.862183060582318,1.1522242641973715,5,1.3549995422363281,2.0199995040893555,3.442500114440918,3.5249996185302734,-2.5799999237060547,1,-0.07769552364835064,-88.99790196452413,19.420000076293945,1.9387704260768697,19.209999084472656,-1.3018861134403126,19.700000762939453,-0.07769552364835064 3763,2002-05-08,21.209999084472656,21.309999465942386,19.8799991607666,19.899999618530273,1939300.0,0.12103588789346742,-1.1185183720007004,-1.9848481345548181,42.85713928599641,39.115720820127514,-1.0212767107349165,-0.22413152299664318,0.5907567642959819,0.9199888257547286,21.509710674299555,2.389999389648441,-0.34385970069358507,0.4019991874694817,-1.905294245573284,2.7092926205122474,-0.7516475290519011,1.5556459039908646,0.4512482678232672,95.88475848102843,73.95704630445586,1.1536467165213822,5,-0.9349994659423828,-0.26999950408935547,1.1000008583068848,1.2350006103515625,-4.759998321533203,2,-0.20273453195047408,1.0571441027569333,18.920000076293945,-88.99790196452413,19.420000076293945,1.9387704260768697,19.209999084472656,-0.20273453195047408 3764,2002-05-09,20.020000457763672,21.600000381469727,20.01000022888184,21.299999237060547,2329400.0,-0.05610554823550906,-1.4461555164956488,-0.9770987031480001,38.067519726300915,38.14877579545826,-0.06547618038234049,1.0388175036307814,1.7736271786881233,2.0870198078603153,19.139484851733414,1.590000152587887,-0.4859788841889596,-0.800499439239502,-3.0867277496439876,1.4857288711649836,-1.9436135944417465,0.3426147159627426,-1.1400012969970703,41.911793580091775,23.499899670265105,1.143114155202243,5,0.2199993133544922,0.9199991226196289,1.7724995613098145,2.214999198913574,-3.030000686645508,3,-0.14135863431554496,-1.1185183720007004,21.209999084472656,1.0571441027569333,18.920000076293945,-88.99790196452413,19.420000076293945,-0.14135863431554496 3765,2002-05-10,19.700000762939453,20.299999237060547,19.549999237060547,20.25,1310900.0,-0.01598400037499126,1.3077004337032625,0.42968731373530744,37.89107289831331,36.81843642129089,0.2126067702481116,1.3857610317895634,2.0900479755826282,2.389622127479946,16.78320113051141,0.75,-0.643672494020592,-1.0924991607666001,-3.4209577847011303,1.23595946316793,-2.2567284727338652,0.07173015120066495,-0.7656015777587903,30.147104197287078,11.22999336707084,1.1642293119672644,5,0.5399990081787109,1.2399988174438477,1.9374995231628418,2.3799991607666016,-2.7900009155273438,4,-0.14060915484707637,-1.4461555164956488,20.020000457763672,-1.1185183720007004,21.209999084472656,1.0571441027569333,18.920000076293945,-0.14060915484707637 3766,2002-05-13,19.71999931335449,19.950000762939453,19.38999938964844,19.600000381469727,1474000.0,0.001015154804087981,-1.0740756439056924,-0.21818017880550614,40.667482889844976,35.75899885112813,0.13815941021760736,1.2660686917200543,2.0401940375555334,2.3369970673979488,16.688113328764338,0.5600013732910121,-0.8521002349881996,-0.9680006027221708,-3.2917777065767417,1.3557765011324001,-2.1298891546494545,0.19388794920511288,-0.7322881042480454,30.88234469140222,9.176922803728004,1.161888551927285,5,0.5200004577636754,1.2200002670288121,1.9175009727478063,2.360000610351566,-3.3400001525878906,0,-0.17799190421395428,1.3077004337032625,19.700000762939453,-1.4461555164956488,20.020000457763672,-1.1185183720007004,21.209999084472656,-0.17799190421395428 3767,2002-05-14,20.86000061035156,20.989999771118164,20.459999084472656,20.700000762939453,1871400.0,0.05780939841235466,1.5238237965485921,1.3333439298089553,48.84234189712928,35.44518503690355,-1.0530048052653882,-0.02152749537298604,0.8658825938821906,1.1599690910296836,17.52140904474118,1.2700004577636754,-0.8460776681560134,0.265000629425046,-1.8564337445393377,2.3864350033894297,-0.7957165575571459,1.3257178164072378,-1.8200436177978503,66.51586248799256,40.45351880330811,1.0607171869821912,5,-0.6200008392333949,0.07999897003174183,0.777499675750736,1.2199993133544957,-4.550001144409173,1,-0.1989454172795906,-1.0740756439056924,19.71999931335449,1.3077004337032625,19.700000762939453,-1.4461555164956488,20.020000457763672,-0.1989454172795906 3768,2002-05-15,20.600000381469727,20.989999771118164,20.1299991607666,20.5,733600.0,-0.012464056628685327,-1.0476154794585868,0.6250029802350948,45.128783461379925,35.34711688548125,-0.7828352674729402,0.09778237791516275,1.0952587569081622,1.3946269322362994,17.701926520459104,0.8600006103515625,-0.8798340744154913,0.09750041961670064,-1.8364167993482745,2.031417638581676,-0.8694581898657887,1.06445902909919,-1.508842521137698,54.75115152885568,29.618325455254993,0.9669586094824878,5,-0.3600006103515625,0.3399991989135742,1.0374999046325684,1.4799995422363281,-4.870000839233398,2,-0.20679612378618328,1.5238237965485921,20.86000061035156,-1.0740756439056924,19.71999931335449,1.3077004337032625,19.700000762939453,-0.20679612378618328 3769,2002-05-16,20.65999984741211,20.799999237060547,20.38999938964844,20.799999237060547,817600.0,0.002912595380160976,4.857166212534009,-1.3999885559518588,53.60419026896878,38.17114847849723,-0.7737010911149866,-0.09631974579379587,1.0005101195605874,1.3092170165193515,17.892199384874363,0.4099998474121058,-0.9422110279591145,0.23949985504150462,-1.5031232594657418,1.982122969548751,-0.6318117022121186,1.1108114122951278,-1.5186651366573258,79.37500968575242,49.700842753492324,0.8713115572536231,5,-0.4200000762939453,0.2799997329711914,0.9775004386901855,1.4200000762939453,-4.510000228881836,3,-0.20377536861405177,-1.0476154794585868,20.600000381469727,1.5238237965485921,20.86000061035156,-1.0740756439056924,19.71999931335449,-0.20377536861405177 3770,2002-05-17,20.549999237060547,21.0,20.34000015258789,20.71999931335449,777900.0,-0.00532432774269076,-1.2372942724413165,1.2142915531334897,52.535757212581856,41.938324174372546,-0.506942540836679,-0.11176259057113569,1.062483604483269,1.396581993905567,17.93950935234445,0.6599998474121094,-0.987852859506031,0.20549926757812642,-1.3575539848851754,1.7685525200414283,-0.5760273586535227,0.9870258938097756,-1.359491212891463,72.0496526494365,38.06098711520012,0.7815266262316501,5,-0.3099994659423828,0.3900003433227539,0.9100008010864258,1.3950004577636719,-5.029998779296875,4,-0.17323599017571556,4.857166212534009,20.65999984741211,-1.0476154794585868,20.600000381469727,1.5238237965485921,20.86000061035156,-0.17323599017571556 3771,2002-05-20,20.1200008392334,20.600000381469727,19.899999618530273,20.350000381469727,567300.0,-0.020924497021473143,-1.0895483297938362,1.352937876560968,47.69231521636799,45.25406698409816,0.03664699179204689,0.1967986664625272,1.4010720590878023,1.8047273298546322,17.76937772270855,0.7000007629394531,-0.9702653882241457,-0.14099912643432688,-1.5497219779933005,1.2677237251246467,-0.8453605522138119,0.5633622993451581,-0.8813029679183018,20.000104037162075,-14.658797154983212,0.7043614257794866,5,0.3749990463256836,0.8199987411499023,1.2149991989135742,1.8249988555908203,-5.4200010299682635,0,-0.15954278617930684,-1.2372942724413165,20.549999237060547,4.857166212534009,20.65999984741211,-1.0476154794585868,20.600000381469727,-0.15954278617930684 3772,2002-05-21,19.959999084472656,20.350000381469727,19.709999084472656,20.200000762939453,1176400.0,-0.007952373165350135,1.3703711552861724,1.0434876353805582,49.66621397905785,46.01063083888276,0.4019567523310741,0.2706533147493957,1.4684989924741352,1.9425221089927476,17.349510553336327,0.6400012969970703,-0.7858203316463559,-0.23750085830688406,-1.5750061273452118,1.1000044107314437,-0.9062534928260462,0.43125177621227806,-0.6740751629544661,19.379831207158617,-17.208750102937437,0.6687526345191636,5,0.5350008010864258,0.9800004959106445,1.3250012397766113,1.9850006103515625,-4.94999885559082,1,-0.1793587218393724,-1.0895483297938362,20.1200008392334,-1.2372942724413165,20.549999237060547,4.857166212534009,20.65999984741211,-0.1793587218393724 3773,2002-05-22,19.850000381469727,20.0,19.649999618530273,19.959999084472656,668500.0,-0.005510957317052201,2.6842041861165487,0.45832472383374395,51.02880410794287,47.45077354795409,0.33386102370982584,0.2999447244868243,1.5033682371155166,2.0364743036439705,17.286394658146442,0.35000038146972656,-0.5635212835718271,-0.28649959564209126,-1.5665038595258842,0.9935046682417017,-0.926501727583986,0.35350253629980344,-0.5177949307525047,14.814867142608884,-24.669962833235658,0.6400021319418958,5,0.3449993133544922,1.0899991989135742,1.6974997520446777,2.094999313354492,-3.7299995422363246,2,-0.17833757418120677,1.3703711552861724,19.959999084472656,-1.0895483297938362,20.1200008392334,-1.2372942724413165,20.549999237060547,-0.17833757418120677 3774,2002-05-23,20.0,20.0,19.350000381469727,19.6200008392334,666800.0,0.007556655700132975,2.4210581792811285,-3.454578557680637,55.68346231955652,49.427705705870004,0.20196473452155672,0.036016383047815737,1.2842359978516988,1.8673053978652803,16.93603334927134,0.6499996185302734,-0.269211752491632,-0.06300001144409251,-1.1788965086102827,1.0528964857220977,-0.6209482600271876,0.4949482371390026,1.6000003814697266,39.39392538219229,-3.1951788701847192,0.5579482485830947,5,0.17500019073486328,0.9249992370605469,1.369999885559082,1.9449996948242188,-4.739999771118164,3,-0.2135000228881836,2.6842041861165487,19.850000381469727,1.3703711552861724,19.959999084472656,-1.0895483297938362,20.1200008392334,-0.2135000228881836 3775,2002-05-24,19.71999931335449,20.0,19.450000762939453,19.899999618530273,471000.0,-0.01400003433227559,1.8947246900567183,-0.4736860597603856,52.13674772449393,50.702068465275445,0.5421091062511572,0.300719080479368,1.4926817110805324,2.1339782206164806,16.075311835193602,0.5499992370605469,-0.2986033553896057,-0.32350063323974965,-1.449523357685699,0.8025220912061997,-0.8865119954627225,0.23951072898322323,1.8350010681152362,29.599914550780966,-14.282441431210032,0.5630113622229742,5,0.45500087738037465,1.0200004577636754,1.6400008201599157,2.2000007629394567,-4.619998931884762,4,-0.18103447358675073,2.4210581792811285,20.0,2.6842041861165487,19.850000381469727,1.3703711552861724,19.959999084472656,-0.18103447358675073 3776,2002-05-28,19.11000061035156,19.84000015258789,19.0,19.600000381469727,904400.0,-0.030932998186761318,-1.3661943075125254,2.722216335353673,51.33240293180808,50.97874191357309,1.180636420229849,0.8727684533753539,2.034812338349827,2.735269564563634,15.322629796785398,0.8400001525878906,-0.19746682857145714,-0.8809993743896527,-2.0797160521953018,0.31771730341599635,-1.4803577132924772,-0.2816410354868282,2.4008997711181657,8.148191056939021,-39.2763707829593,0.5993583389028244,5,0.889999389648441,1.3749990463256871,2.2349991798400914,2.7349996566772496,-4.110000610351559,1,-0.18785976127301873,1.8947246900567183,19.71999931335449,2.4210581792811285,20.0,2.6842041861165487,19.850000381469727,-0.18785976127301873 3777,2002-05-29,18.59000015258789,19.100000381469727,18.57999992370605,19.100000381469727,644700.0,-0.027210907438798948,1.03921656625043,1.0408172798081676,25.559696845257676,48.80439895622617,1.502811446048085,1.3111376390066027,2.4637064029677482,3.231475125606714,14.664216910238558,0.5300006866455078,-0.07912319835342885,-1.306499862670897,-2.6339789161406273,0.020979190798833258,-1.9702393894057622,-0.6427603359360319,2.820464213623044,0.7042414327144993,-38.91368259314214,0.6637395267348648,5,1.1999998092651367,1.744999885559082,2.7224998474121094,3.255000114440918,-2.7300004959106463,2,-0.20925230292594876,-1.3661943075125254,19.11000061035156,1.8947246900567183,19.71999931335449,2.4210581792811285,20.0,-0.20925230292594876 3778,2002-05-30,18.899999618530273,18.989999771118164,17.75,18.25,1480300.0,0.01667560319515271,1.9879515303601671,-1.2745084839577092,37.4999840344617,47.01504270794761,1.0351660155395415,0.9630942612129445,2.066580992931346,2.9016368904413596,13.92202514498029,1.239999771118164,0.01314132703005555,-0.9410003662109361,-2.3394189242966306,0.4574181918747584,-1.6402096452537833,-0.24179108716808884,2.3406368811303686,51.11109415690104,11.29657202786742,0.6992092790428468,5,0.47500038146972656,1.0200004577636719,2.4125003814697266,2.945000648498535,-3.5999994277954084,3,-0.2058200776805591,1.03921656625043,18.59000015258789,-1.3661943075125254,19.11000061035156,1.8947246900567183,19.71999931335449,-0.2058200776805591 3779,2002-05-31,19.26000022888184,19.6200008392334,19.0,19.25,1373100.0,0.019047651725802472,-1.4313747489593736,0.015384976539603515,45.132735894160724,46.192484783678594,0.509243471335509,0.5991589518570883,1.6408617071696519,2.52863929732683,12.728508588856416,0.720001220703125,-0.055114510838883746,-0.5589997291564899,-1.9804133038736929,0.8624138455607131,-1.2697065165150931,0.1517070582021134,1.7013853508059498,67.1111212836373,24.996656673065388,0.7107067873586017,5,-0.08500003814697621,0.44999980926513317,2.142499923706051,2.585000038146969,-4.860000610351566,4,-0.1630321574420217,1.9879515303601671,18.899999618530273,1.03921656625043,18.59000015258789,-1.3661943075125254,19.11000061035156,-0.1630321574420217 3780,2002-06-03,18.049999237060547,19.049999237060547,18.020000457763672,19.049999237060547,1287100.0,-0.06282455749957905,1.05999755859375,-99.9977112339908,35.376534271307804,44.8240646786719,1.4833120243587707,1.8106318473966532,2.7642482805701576,3.72023165781561,11.266919182195567,1.2399997711181676,-0.1029618571276174,-1.7110007286071784,-3.319411524449844,-0.10258993276451278,-2.5152061265285113,-0.9067953306858456,2.6544754962522177,14.354029433398857,-27.975776593370377,0.8042053979213336,6,1.0000009536743164,1.6600008010864258,3.4750008583068848,3.7950010299682617,-3.6999988555908203,0,-0.1545705887039729,-1.4313747489593736,19.26000022888184,1.9879515303601671,18.899999618530273,1.03921656625043,18.59000015258789,-0.1545705887039729 3781,2002-06-04,18.07999992370605,18.07999992370605,17.200000762939453,18.0,1483000.0,0.0016620879730513405,21.000000000001865,-0.07999992370605113,19.782603737988367,41.50366354077529,1.2667141915305358,1.7656186144084494,2.650386887113939,3.671490554022135,10.771721604698056,0.879999160766598,-0.2564008085526943,-1.6140000343322782,-3.3855815647552916,0.15758149609073513,-2.499790799543785,-0.7282092691207716,2.3881168309416907,36.363600538155886,-2.7867537754166136,0.8857907652115071,6,0.5200004577636754,1.3200006484985387,3.289999961853031,3.7650003433227575,-3.6800003051757777,1,-0.16482298422628983,1.05999755859375,18.049999237060547,-1.4313747489593736,19.26000022888184,1.9879515303601671,18.899999618530273,-0.16482298422628983 3782,2002-06-05,17.450000762939453,18.07999992370605,17.049999237060547,18.07999992370605,2240700.0,-0.03484508647262541,2.2698478054865365,-7.874997019765225,18.30985861440506,37.86822515260443,1.6798852803449016,2.4030479937653233,3.2026275319392212,4.268516986260057,9.87743531898476,1.0300006866455043,-0.4247617930672263,-2.170499229431151,-4.182897222219417,-0.1581012366428851,-3.176698225825284,-1.164300233037018,2.691304392537461,15.564252004384674,-20.71990777634208,1.0061989963941325,6,1.0749988555908203,1.8749990463256836,3.919999122619629,4.3949995040893555,-3.190000534057617,2,-0.1404011837147192,21.000000000001865,18.07999992370605,1.05999755859375,18.049999237060547,-1.4313747489593736,19.26000022888184,-0.1404011837147192 3783,2002-06-06,16.90999984741211,17.309999465942386,16.579999923706055,17.299999237060547,1599900.0,-0.03094560985201822,2.5609747020347715,0.6190474748789775,15.596335091360231,33.41409990502706,1.9657047590339651,2.7451306396638735,3.6631170222914093,4.7781378517404,11.01984847610501,0.8700008392333984,-0.5452960363943617,-2.49550018310547,-4.702288560942179,-0.28871180526876117,-3.5988943720238247,-1.3921059941871157,2.8603485978548413,10.8552573790528,-19.15292087056038,1.1033941889183552,6,1.380000114440918,2.1800003051757812,4.452499866485596,4.935000419616699,-2.4099998474121094,3,-0.06209344767649749,2.2698478054865365,17.450000762939453,21.000000000001865,18.07999992370605,1.05999755859375,18.049999237060547,-0.06209344767649749 3784,2002-06-07,17.190000534057614,17.260000228881836,16.239999771118164,16.690000534057614,1719200.0,0.016558290311774027,2.187504470352586,-1.282053288469815,20.10677756890459,29.855214332183802,1.391521012230033,2.3634162918895285,3.2897450021989094,4.478178181466713,12.572600049328193,1.0200004577636719,-0.6827482586845655,-2.073999500274663,-4.469718412349934,0.3217194118006077,-3.271858956312297,-0.8761400442370295,2.133699118190812,33.80786275775501,8.741007628837373,1.1978594560376354,6,0.8499994277954137,1.7299995422363317,4.022499561309818,4.654999732971195,-1.6900005340576136,4,-0.10994766053544869,2.5609747020347715,16.90999984741211,2.2698478054865365,17.450000762939453,21.000000000001865,18.07999992370605,-0.10994766053544869 3785,2002-06-10,16.930000305175778,17.190000534057614,16.600000381469727,17.190000534057614,866000.0,-0.015125085561615403,3.538458716942349,-0.5200004577636719,20.733954393741612,26.455386716843083,1.3568249382271205,2.5352377160639783,3.4398218863578727,4.713311468603042,13.802316693716751,0.5900001525878871,-0.8480325331347451,-2.195499706268315,-4.79656391055947,0.4055644980228408,-3.4960318084138926,-0.894967604122737,1.9003073660918055,37.500025915060675,11.305134717262867,1.3005321021455776,6,1.0000000000000036,1.9899997711181676,4.114999771118168,4.914999961853031,-0.9300003051757777,0,-0.14943890378265623,2.187504470352586,17.190000534057614,2.5609747020347715,16.90999984741211,2.2698478054865365,17.450000762939453,-0.14943890378265623 3786,2002-06-11,16.209999084472653,17.190000534057614,16.120000839233402,17.180000305175778,1428800.0,-0.042528128040435376,1.1616118802572268,3.730770641528812,18.802007761414515,25.704532374193846,1.8128398891713822,3.139773544810467,4.0457145128185275,5.413586816807342,15.056658822691848,1.0699996948242116,-1.1037248914224165,-2.7400009155273466,-5.629801578125459,0.14979974707076593,-4.184901246826403,-1.2951005842282903,2.2058593227710226,4.591749350916934,-21.537186817517302,1.4449003312990563,6,1.6600017547607457,2.65000152587891,4.552500724792484,5.37500095367432,-1.2099990844726527,1,-0.11474391166280784,3.538458716942349,16.930000305175778,2.187504470352586,17.190000534057614,2.5609747020347715,16.90999984741211,-0.11474391166280784 3787,2002-06-12,16.709999084472653,16.709999084472653,15.850000381469727,15.9399995803833,1596000.0,0.030845159052411253,1.233764303575797,-0.7938129227623056,25.468753026796705,24.367728928897733,1.1377651350502838,2.4379179525045664,3.4589193444720046,4.889861955281244,16.980510492025363,0.8599987030029261,-1.3204523039549372,-2.0325008392334034,-4.9407605292652335,0.8757588507984284,-3.48663068424932,-0.5783709942174866,1.2926049605291716,58.90405769079992,30.049180900997918,1.4541298450159157,6,1.0250015258789098,2.015001296997074,4.052500724792484,4.87500095367432,-1.7099990844726527,2,-0.13824055012001102,1.1616118802572268,16.209999084472653,3.538458716942349,16.930000305175778,2.187504470352586,17.190000534057614,-0.13824055012001102 3788,2002-06-13,16.34000015258789,16.770000457763672,16.200000762939453,16.649999618530273,1275600.0,-0.022142366975266614,1.0727218501936822,-0.4025969683045536,22.356508089805516,21.83703695063604,1.236467307748594,2.606016428517645,3.7769763342988583,5.240290168960847,19.125440043228473,0.5699996948242188,-1.5147383114999826,-2.189499759674071,-5.148507261106403,0.7695077417582592,-3.6690035103902368,-0.7099960089579049,1.2320831597075141,34.75176057766968,6.931338607822642,1.4795037507161652,6,1.109999656677246,2.385000228881836,4.2674994468688965,5.194999694824219,-1.8299999237060547,3,-0.12729497578227555,1.233764303575797,16.709999084472653,1.1616118802572268,16.209999084472653,3.538458716942349,16.930000305175778,-0.12729497578227555 3789,2002-06-14,16.450000762939453,16.489999771118164,15.550000190734865,16.200000762939453,1148300.0,0.006731983434782318,4.697001398730728,-0.8064530022334476,24.65118452215316,20.645331422952193,0.7665625817239636,2.281410684404136,3.6239453217214717,5.108126036005832,21.512538227578617,0.939999580383299,-1.5077038534719094,-1.8689991950988762,-4.788580193987002,1.0505818037892496,-3.3287896945429374,-0.4092086956548151,0.7776659631908167,54.87807218266355,26.155722042265865,1.4597904994440627,6,0.36499929428100586,2.124999523162842,4.157498836517334,5.084999084472656,-3.000000953674318,4,-0.11854107431609673,1.0727218501936822,16.34000015258789,1.233764303575797,16.709999084472653,1.1616118802572268,16.209999084472653,-0.11854107431609673 3790,2002-06-17,16.989999771118164,17.020000457763672,16.450000762939453,16.450000762939453,768000.0,0.032826685904798536,-1.111113858326122,2.1599960327148438,33.38558110876696,22.1567733530387,0.06748719373270617,1.5399864930841147,3.0359873668903816,4.531474370110125,23.711696832132205,0.5699996948242188,-1.6155006866835926,-1.1510002136230462,-3.928503130274553,1.6265027030284607,-2.5397516719487996,0.23775124470270725,-1.439999580383299,87.80483408105665,54.146861010476506,1.3887514583257532,6,-0.17499971389770508,1.2850003242492676,3.5999999046325684,4.545000076293945,-5.989999771118164,0,-0.08769863397238309,4.697001398730728,16.450000762939453,1.0727218501936822,16.34000015258789,1.233764303575797,16.709999084472653,-0.08769863397238309 3791,2002-06-18,16.90999984741211,17.229999542236328,16.799999237060547,17.0,628200.0,-0.004708647721234804,-1.774183227711807,-0.16666725535559754,35.85858910204372,24.106632296109662,-0.04015332445277764,1.4410543731135483,3.060951865796394,4.568874852706898,25.73021994496046,0.43000030517578125,-1.812987242768834,-1.0705000877380364,-3.735189001533051,1.5941888260569783,-2.4028445446355455,0.26184436915947273,-1.3599996566772443,80.95239176501909,41.34450297270871,1.3323444568975076,6,-0.4800000190734828,1.3650002479553223,3.679999828338623,4.625,-5.72999954223633,1,-0.05381430252061026,-1.111113858326122,16.989999771118164,4.697001398730728,16.450000762939453,1.0727218501936822,16.34000015258789,-0.05381430252061026 3792,2002-06-19,16.379999160766598,16.719999313354492,16.34000015258789,16.620000839233402,780500.0,-0.03134244183488988,-1.374997019764919,2.666680795151183,29.545462990027247,25.656535395961555,0.3599595680012264,1.7803797530992291,3.5424860780303824,5.049727925381468,27.780096711566976,0.5699996948242188,-1.8730932245431013,-1.4215007781982472,-4.006072784246587,1.163071227850093,-2.7137867812224172,-0.1292147751740771,-0.762798995971675,49.40471966789388,10.78710423673217,1.2922860030241705,6,0.0250010490417516,1.8950009346008336,4.210000514984134,5.155000686645511,-5.099999427795405,2,-0.08424903733035438,-1.774183227711807,16.90999984741211,-1.111113858326122,16.989999771118164,4.697001398730728,16.450000762939453,-0.08424903733035438 3793,2002-06-20,16.309999465942386,16.809999465942386,16.180000305175778,16.389999389648438,921500.0,-0.004273485861456927,-2.7058965426322312,0.3333306842565119,24.872236945228195,26.186030882219736,0.3753732608682405,1.6565031975463285,3.5535023687084113,5.058816369591103,29.917368940575802,0.6299991607666087,-1.8787769449415208,-1.3145004272460916,-3.7909876861895064,1.161986831697325,-2.552744056717799,-0.07625679777438421,-0.6282873260498079,45.23806955807979,9.80231954934461,1.238243629471708,6,0.08000040054320934,1.9650006294250453,4.280000209808346,5.225000381469723,-4.309999465942386,3,-0.08031879269388409,-1.374997019764919,16.379999160766598,-1.774183227711807,16.90999984741211,-1.111113858326122,16.989999771118164,-0.08031879269388409 3794,2002-06-21,15.729999542236328,16.399999618530273,15.5,16.100000381469727,990400.0,-0.035561002004762865,-1.1686739789364347,4.62501490117561,27.862605422837888,26.97810321878599,0.8118693326927442,2.0028925869278993,4.0884849246468065,5.56401434276637,32.01724875411253,0.8999996185302734,-1.836047404079686,-1.6810003280639663,-4.028056000242419,0.6660553441144863,-2.8545281641531908,-0.5074724919747418,1.5,13.294774745374403,-23.78289182827089,1.173527836089226,6,0.6350002288818359,2.520000457763672,4.860000133514404,5.805000305175781,-2.939999580383301,4,-0.07755876343662282,-2.7058965426322312,16.309999465942386,-1.374997019764919,16.379999160766598,-1.774183227711807,16.90999984741211,-0.07755876343662282 3795,2002-06-24,16.149999618530273,16.149999618530273,15.289999961853027,15.600000381469727,1397300.0,0.02670057778235857,2.127275816866534,-1.4864810528540573,32.85968082576322,28.54006689260251,0.30127259470661016,1.3720705861506346,3.611623183603328,5.071853212116245,34.27170484818212,0.8599996566772461,-1.7073844068624702,-1.0825002670288093,-3.2241957279753812,1.0591951939177608,-2.1533479975020953,-0.01165253655552334,1.0453999328613293,44.32988879860115,6.866047068590447,1.0708477304732853,6,0.1100001335144043,1.9950003623962402,4.440000057220459,5.385000228881836,-3.6999998092651385,0,-0.16718265467741544,-1.1686739789364347,15.729999542236328,-2.7058965426322312,16.309999465942386,-1.374997019764919,16.379999160766598,-0.16718265467741544 3796,2002-06-25,15.520000457763672,16.299999237060547,15.31999969482422,16.120000839233402,1050100.0,-0.03900923688219471,1.0416717165194798,-1.0909112977618165,32.859680825763206,29.36128109248768,0.9198326861244723,1.8122403438312027,4.12629891687245,5.6291274229034585,36.12258909710798,0.9799995422363263,-1.6400839681058699,-1.5329994201660142,-3.6130208086775006,0.5470219683454722,-2.573010114421759,-0.4929887259102692,1.5991831100463862,15.131616509864537,-24.06542277648917,1.0400106942557434,6,0.7399992942810059,2.424999713897705,5.0699992179870605,6.0149993896484375,-3.520000457763672,1,-0.29123713430708065,2.127275816866534,16.149999618530273,-1.1686739789364347,15.729999542236328,-2.7058965426322312,16.309999465942386,-0.29123713430708065 3797,2002-06-26,14.699999809265135,15.100000381469727,14.550000190734865,15.100000381469727,2275500.0,-0.05283509177271595,1.7499970197720156,0.6666671964853935,31.30287869215927,30.355322270526987,1.5921639914243197,2.45156232081124,4.789733436160882,6.36419033591716,37.83902229643912,0.9700002670288068,-1.5885109909150543,-2.1585000514984163,-4.3574690436180905,0.04046894062125794,-3.2579845475582534,-1.0590155554385792,2.346016414306641,6.637153390967189,-34.65182089402299,1.099484496059837,6,1.1900000572204608,2.75000047683716,6.0174999237060565,6.835000038146974,-2.729999542236328,2,-0.23945575168448407,1.0416717165194798,15.520000457763672,2.127275816866534,16.149999618530273,-1.1686739789364347,15.729999542236328,-0.23945575168448407 3798,2002-06-27,15.010000228881836,15.100000381469727,14.43000030517578,14.699999809265135,2384200.0,0.021088464193129708,1.7346901438878397,-0.7749999403954415,31.649830730851647,31.132949627049037,1.1998387842777305,1.9343664010465176,4.332245256839844,5.978814788394651,38.98873882035567,0.6700000762939471,-1.44198265840566,-1.6539996623992934,-3.7795872269873882,0.4715879021888014,-2.716793444693341,-0.591205880105246,1.886255032719724,29.441630754603604,-12.265161182526608,1.062793782294047,6,0.8199996948242188,2.2049999237060547,5.7074995040893555,6.524999618530273,-3.9499998092651367,3,-0.2485010285831626,1.7499970197720156,14.699999809265135,1.0416717165194798,15.520000457763672,2.127275816866534,16.149999618530273,-0.2485010285831626 3799,2002-06-28,16.120000839233402,16.239999771118164,15.199999809265135,15.25,1672900.0,0.07395073906899308,-1.1443271197105434,2.8064505212899764,44.035350834120855,32.31625737431058,0.042582994819106545,0.6082486003642806,3.089450050105267,4.797531705387247,40.43229287058948,1.2299995422363281,-1.3420051530921562,-0.38699908256530335,-2.1356719181108517,1.361673752980245,-1.2613355003380775,0.4873373352074708,0.5789540258540953,90.37441173050699,46.14706465444906,0.874336417772774,6,-0.2900009155273473,1.0949993133544886,4.447498798370358,5.414999008178707,-4.370000839233402,4,-0.2555831653064189,1.7346901438878397,15.010000228881836,1.7499970197720156,14.699999809265135,1.0416717165194798,15.520000457763672,-0.2555831653064189 3800,2002-07-01,15.260000228881836,16.120000839233402,15.199999809265135,16.120000839233402,2713900.0,-0.053349911016038365,1.1395357605436418,-0.988505495131881,43.145751704503574,33.12594210791723,0.7055747687507914,1.3159835501924526,3.811339552030997,5.582601054135676,41.20672685341704,0.920001029968267,-1.2015086996861655,-1.1074997425079331,-2.7814346517238135,0.5664351667079455,-1.9444671971158733,-0.27053228789999295,1.257438271412724,44.385048010134504,-4.655341921736152,0.8369674546079394,7,0.3599996566772461,1.9549999237060547,5.289999485015869,5.919999122619629,-3.3600006103515625,0,-0.161861089775999,-1.1443271197105434,16.120000839233402,1.7346901438878397,15.010000228881836,1.7499970197720156,14.699999809265135,-0.161861089775999 3801,2002-07-02,15.100000381469727,15.4399995803833,15.010000228881836,15.220000267028807,1446300.0,-0.010484917759652879,-1.866660520769424,0.13953465162079898,37.78453212652295,34.04139423419453,0.6502012848802021,1.3083628143102857,3.8375481054963174,5.677794218070176,41.53782356097643,0.42999935150146484,-1.096423576176111,-1.118499612808229,-2.677153224883156,0.4401539992666983,-1.8978264188456926,-0.33917280677076533,1.2504430632153323,37.01658972286538,-10.330962479945889,0.7793268060374636,7,0.5199995040893555,2.0349998474121094,5.357499599456787,6.059999465942383,-2.6000003814697266,1,-0.17549672220251022,1.1395357605436418,15.260000228881836,-1.1443271197105434,16.120000839233402,1.7346901438878397,15.010000228881836,-0.17549672220251022 3802,2002-07-03,15.0,15.420000076293945,14.960000038146973,15.010000228881836,1456700.0,-0.006622541651882585,-9.222205738990379,0.08333532015672186,39.39873565754169,35.65544964667381,0.5966018158033517,1.2810861633033923,3.8178899732840392,5.707277675866031,41.80773537383845,0.46000003814697266,-1.1107132648403937,-1.0959999561309814,-2.632069996165388,0.44007008390342506,-1.864034976148183,-0.3279649361137782,1.1968079935243168,31.491705138567404,-16.728324432223822,0.768035020017203,7,0.41499996185302734,2.02500057220459,5.242499828338623,6.129999160766602,-2.1800003051757795,2,-0.19999999999999996,-1.866660520769424,15.100000381469727,1.1395357605436418,15.260000228881836,-1.1443271197105434,16.120000839233402,-0.19999999999999996 3803,2002-07-05,15.859999656677244,15.989999771118164,14.949999809265135,14.949999809265135,370500.0,0.057333310445149666,-1.2857145851411267,-90.99790196452413,45.82743244593968,37.651541538129564,-0.3731878368956636,0.3566768147368453,2.8509160371900766,4.775936567109079,41.52839731873665,1.0399999618530291,-1.1348848590117058,-0.18350028991699396,-1.6735128893545745,1.3065123095205884,-0.928506589635786,0.5615060098017963,0.19546372177918947,70.5426259164329,22.207880214617916,0.745006299718791,7,-0.49499988555908025,1.1650009155273455,4.202500343322756,5.055000305175783,-2.8099994659423793,4,-0.2452710891460015,-9.222205738990379,15.0,-1.866660520769424,15.100000381469727,1.1395357605436418,15.260000228881836,-0.2452710891460015 3804,2002-07-08,15.300000190734865,15.720000267028807,15.020000457763672,15.300000190734865,1220300.0,-0.03530892043283329,-1.5000017029914525,0.0,38.081810178487736,38.231778132876734,0.13343372244104046,0.8093162920387211,3.282333246946598,5.267958812678414,41.037887053582345,0.8399991989135724,-1.0872309236781703,-0.6489997386932362,-2.071035090301626,0.7730356129151517,-1.3600174144974293,0.06201793711095682,0.689999580383299,29.914536184572665,-12.872832252074598,0.711017675804194,7,0.064999580383299,1.7250003814697248,4.347499847412108,5.199999809265135,-2.60000038146973,0,-0.27712416459221734,-1.2857145851411267,15.859999656677244,-9.222205738990379,15.0,-1.866660520769424,15.100000381469727,-0.27712416459221734 3805,2002-07-09,14.399999618530273,15.119999885559082,14.399999618530273,15.050000190734865,1251900.0,-0.058823566077443545,-1.2153834867769504,-100.0,34.13400965827121,38.37337022537762,0.848299017624818,1.5916625510408622,4.084485920987596,6.090386150024198,40.70171823913421,0.9000005722045916,-1.0344890064891281,-1.4225002765655521,-2.9249454151059133,0.07994486197480732,-2.1737228458357336,-0.6712777072953724,1.5900001525878906,0.0,-36.39167155847042,0.75122256927018,7,0.9200000762939453,2.3249998092651367,5.0425004959106445,6.100000381469727,-1.2100000381469727,1,-0.18402775616189526,-1.5000017029914525,15.300000190734865,-1.2857145851411267,15.859999656677244,-9.222205738990379,15.0,-0.18402775616189526 3806,2002-07-10,14.350000381469727,14.850000381469727,14.31999969482422,14.699999809265135,1011700.0,-0.0034721693322968816,-1.5853641516851065,0.5384601841323363,36.339174320876126,38.932958628568386,0.7988924384440672,1.575971502288775,4.032426981226987,6.066204682906136,40.0915278445794,0.530000686645506,-0.982926342054057,-1.3794995784759525,-3.006087292559741,0.2470881356078376,-2.192793435517846,-0.5662057214340575,1.4809993743896488,1.79644822005538,-31.588064447516246,0.8132938570418948,7,0.9299993515014648,1.8499994277954102,5.029999732971191,6.024999618530273,-0.6300001144409197,2,-0.17073175594497958,-1.2153834867769504,14.399999618530273,-1.5000017029914525,15.300000190734865,-1.2857145851411267,15.859999656677244,-0.17073175594497958 3807,2002-07-11,14.399999618530273,14.5,13.789999961853027,14.149999618530273,868500.0,0.0034842672983557144,2.155550375111262,-0.7142868820520961,37.11201156043772,39.539867609633504,0.7843452259365353,1.4166731758897821,3.8685302194143816,5.951781353068078,39.441192844663085,0.7100000381469727,-0.9914944301808504,-1.2140003681182865,-2.875127367168993,0.4471266309324182,-2.044563867643639,-0.38343686859293413,1.249680130004883,27.727259525581665,-3.98610109369298,0.8305634995253525,7,0.6150002479553223,1.5350003242492658,4.600000858306885,5.700000762939453,-0.12999916076660156,3,-0.13194442144882468,-1.5853641516851065,14.350000381469727,-1.2153834867769504,14.399999618530273,-1.5000017029914525,15.300000190734865,-0.13194442144882468 3808,2002-07-12,14.260000228881836,14.979999542236328,14.079999923706055,14.390000343322756,853800.0,-0.009722180094246857,-2.67346239706658,-0.520000457763679,39.45481019963677,39.03091865024638,0.9015797998907278,1.468125962714085,3.9058087597243585,6.0394605967089205,38.60091988955073,0.8999996185302734,-0.9623798590605794,-1.249999761581421,-2.9788142581650803,0.4788147350022385,-2.1144070098732506,-0.3855925132895912,1.1293243495178231,24.352341591262192,-9.29052740565822,0.8644072482918299,7,0.6950001716613787,1.289999485015871,4.664999485015869,5.7649993896484375,1.3199996948242188,4,-0.1009818030115508,2.155550375111262,14.399999618530273,-1.5853641516851065,14.350000381469727,-1.2153834867769504,14.399999618530273,-0.1009818030115508 3809,2002-07-15,14.5,14.5,13.869999885559082,14.149999618530273,817800.0,0.01683027820939831,2.5999967302630504,-2.692308256611488,37.84978012115459,38.4424773632076,0.45551941293935627,1.1326164103627292,3.5737528145082464,5.745290685587186,37.41363167182394,0.630000114440918,-0.8476231728470118,-0.9124999523162849,-2.6380461698367554,0.8130462652041839,-1.7752730610765184,-0.049726843556049616,0.6654191320831302,53.38346457709202,20.2211251139311,0.8627731087602346,7,0.3899998664855957,1.0250000953674316,4.190000057220459,5.289999961853027,0.020000457763671875,0,-0.09999998684587141,-2.67346239706658,14.260000228881836,2.155550375111262,14.399999618530273,-1.5853641516851065,14.350000381469727,-0.09999998684587141 3810,2002-07-16,15.5,15.5,14.279999732971193,14.279999732971193,1120400.0,0.06896551724137923,-1.0000000000000029,3.4857112495299702,49.86033199588055,39.78423290424734,-0.5664217397813847,0.01609088589394503,2.5072153643368864,4.7093189327769736,36.490817659488464,1.2200002670288068,-0.7277550279743021,0.16200003623962367,-1.3974409513834338,1.7214410238626794,-0.617720457571906,0.9417205300511515,-1.7100000381469727,100.0,61.890116592104626,0.779720493811528,7,-0.6100001335144043,0.009999752044677734,2.9800000190734863,4.119999885559082,-0.75,1,-0.1806451735957978,2.5999967302630504,14.5,-2.67346239706658,14.260000228881836,2.155550375111262,14.399999618530273,-0.1806451735957978 3811,2002-07-17,16.0,16.0,15.350000381469727,15.949999809265135,1676700.0,0.032258064516129004,24.99988555951859,0.04098375392706734,59.502926483831665,42.018031884946225,-1.0340751754192574,-0.5856037701639814,1.9383461043605976,4.175091117981353,35.618944975454916,0.6499996185302734,-0.7638826975939441,0.7075000286102302,-0.7049984929420319,2.1199985501624923,0.0012507678340991646,1.4137492893863612,-2.1758000373840325,100.0,55.51686570303457,0.7062492607761313,7,-1.1050000190734863,-0.49000024795532227,2.4250001907348633,3.619999885559082,-0.9799995422363281,2,-0.1756250262260437,-1.0000000000000029,15.5,2.5999967302630504,14.5,-2.67346239706658,14.260000228881836,-0.1756250262260437 3812,2002-07-18,15.0,16.010000228881836,14.960000038146973,15.989999771118164,1142200.0,-0.0625,1.0388339626345096,-19.799919891662306,49.93359740701864,42.474272436177216,-0.038079658301743535,0.3222301338575022,2.8725557826134,5.131986447932839,34.53268688888912,1.0500001907348633,-0.7550118654561082,-0.22350001335144043,-1.5441580798408339,1.097158053137953,-0.8838290465961371,0.4368290198932563,-1.0887680358886715,52.8037351940972,6.152832888104655,0.6603290332446966,7,-0.09999990463256836,0.5099997520446777,3.3650007247924805,4.560000419616699,-0.25,3,-0.08533331553141288,24.99988555951859,16.0,-1.0000000000000029,15.5,2.5999967302630504,14.5,-0.08533331553141288 3813,2002-07-19,15.0,15.229999542236328,14.649999618530273,14.75,1168300.0,0.0,-1.5777730682829654,-0.2525253109075321,41.27724954306803,42.82932125446391,-0.19321858192091312,0.23089428980079418,2.731584199608818,5.088284495618726,33.386990130028735,0.5799999237060547,-0.6932260694228951,-0.158000040054322,-1.3778637491128585,1.0618636690042162,-0.7679318945835902,0.45193181447494624,-0.9628419400024413,52.8037351940972,11.200926845939193,0.609931854529269,7,-0.09999990463256836,0.5099997520446777,3.2300004959106445,4.425000190734863,-0.10000038146972656,4,-0.048666636149088505,1.0388339626345096,15.0,24.99988555951859,16.0,-1.0000000000000029,15.5,-0.048666636149088505 3814,2002-07-22,14.510000228881836,15.25,14.100000381469727,14.800000190734865,1064000.0,-0.03266665140787761,-1.0720720256306495,-1.1599998474121165,43.801650156796725,43.90350353207787,0.1932580875876937,0.6585738704481585,3.110375100747941,5.52522181569228,31.941576626404107,1.1499996185302734,-0.6514734818734276,-0.58699984550476,-1.8084416927772047,0.6344420017676828,-1.1977207691409824,0.023721078131462292,1.5,21.465962312385784,-18.967617147584996,0.6107209236362215,7,0.3899998664855957,0.9999995231628418,3.5774998664855957,4.914999961853027,-0.6000003814697266,0,0.07374222453107948,-1.5777730682829654,15.0,1.0388339626345096,15.0,24.99988555951859,16.0,0.07374222453107948 3815,2002-07-23,13.449999809265135,14.479999542236328,13.300000190734865,14.399999618530273,1432200.0,-0.07305309461724152,1.1261256152704753,3.2758618421701544,38.129488702798064,44.102427352291414,1.2341092634006507,1.5873077883031144,4.054872591821267,6.529129669949294,30.517650787091277,1.2100000381469709,-0.7531580377512253,-1.5120002746582042,-2.83594356884983,-0.18805698046658037,-2.173971921754017,-0.8500286275623914,2.521800422668459,5.535041196266396,-33.87128704839755,0.6619716470958122,7,1.2050004005432147,1.8150000572204608,4.245000362396242,5.825000286102297,-0.06999969482421697,1,0.07955395268938648,-1.0720720256306495,14.510000228881836,-1.5777730682829654,15.0,1.0388339626345096,15.0,0.07955395268938648 3816,2002-07-24,11.0,11.899999618530273,10.100000381469727,10.100000381469727,6556100.0,-0.18215612223112698,-3.0,-0.9473682097120186,28.49461748112185,43.144939121256314,3.5301736341549343,3.88026103335347,6.3578741288385885,8.895127764603227,29.849554874052764,3.3499994277954084,-0.8190074765698707,-3.7360000610351562,-5.921622111981041,-1.5503780100892737,-4.828811086508098,-2.643189035562214,4.864928230285646,15.228420334466986,-24.13893373528089,1.0928110254729415,7,2.0550003051757812,2.6649999618530273,6.545000076293945,8.275000095367432,2.5900001525878906,2,0.34090909090909083,1.1261256152704753,13.449999809265135,-1.0720720256306495,14.510000228881836,-1.5777730682829654,15.0,0.34090909090909083 3817,2002-07-25,11.18000030517578,11.390000343322756,10.800000190734863,11.0,4122800.0,0.016363664106888942,-1.0344835524044167,0.2000004238554294,22.853825700820778,41.30038528805454,3.179769035220845,3.6080147773197293,5.993185112886417,8.622857036025424,28.70936875969247,0.5900001525878924,-0.7731435912820039,-3.3799997806549094,-6.083401194882002,-0.6765983664278163,-4.731700487768455,-2.0282990735413637,4.3390322541809105,20.970873858322097,-13.855978724466649,1.3517007071135463,7,1.8750000000000018,2.274999618530277,6.172499656677248,8.094999790191652,2.2899999618530273,3,0.3434704872780876,-3.0,11.0,1.1261256152704753,13.449999809265135,-1.0720720256306495,14.510000228881836,0.3434704872780876 3818,2002-07-26,11.279999732971193,11.770000457763672,10.84000015258789,11.380000114440918,1496200.0,0.008944492403020643,1.1136344917572294,-0.5555567329292543,25.36763803562677,39.913480611884786,2.9196332518696835,3.3879469943629488,5.714232962136306,8.433904365956815,27.29105815400891,0.9300003051757812,-0.7571574798929888,-3.0935003280639624,-6.156868210903179,-0.030132445224746007,-4.6251842694835705,-1.5618163866443542,3.9138908957122798,22.912610464196874,-12.017783693795543,1.5316839414196077,7,1.775000572204588,2.1750001907348633,6.060000419616697,7.9950003623962385,1.3699998855590803,4,0.3076241444302583,-1.0344835524044167,11.18000030517578,-3.0,11.0,1.1261256152704753,13.449999809265135,0.3076241444302583 3819,2002-07-29,12.0,12.06999969482422,11.279999732971193,11.279999732971193,1118000.0,0.06382981241783736,-1.1944435246200313,-7.19997520456247,34.962403948356254,38.25815527327097,2.020155357745441,2.4701041547960703,4.81802256262506,7.626158836264839,27.334052993259846,0.7899999618530273,-0.7416639658237685,-2.1675000190734863,-5.289900426903259,0.9549003887562861,-3.7287002229883726,-0.6062998151586001,2.8882572138506486,43.37899503610246,3.8636599730259675,1.5612002039148858,7,1.0550003051757812,1.25,5.332499980926514,7.275000095367432,0.8500003814697266,0,0.2416666348775227,1.1136344917572294,11.279999732971193,-1.0344835524044167,11.18000030517578,-3.0,11.0,0.2416666348775227 3820,2002-07-30,12.789999961853027,12.800000190734865,11.850000381469727,12.0,2177200.0,0.06583333015441895,1.3456773262282613,1.097221762310013,41.05504178286384,36.20839030649677,0.8999556371426376,1.565852123467831,3.8609054566522545,6.746528107606711,27.104025211787263,0.9499998092651385,-0.7291204616520375,-1.2540000438690182,-4.389819590591376,1.8818195028533395,-2.821909817230196,0.3139097294921598,1.8109618420547662,99.62962112636002,53.05693415602457,1.5679097733611786,7,0.2650003433227539,0.4099998474121094,4.517499923706055,6.460000038146973,-0.4399995803833008,1,0.08756840413600875,-1.1944435246200313,12.0,1.1136344917572294,11.279999732971193,-1.0344835524044167,11.18000030517578,0.08756840413600875 3821,2002-07-31,12.449999809265135,12.850000381469727,12.399999618530273,12.850000381469727,2528300.0,-0.026583280187800207,1.250000596045595,-0.5063298626829659,39.17869053202435,35.01340065371962,0.7637476511978818,1.7888571943226808,4.0402542945727635,6.975488569759962,26.70539608680234,0.4500007629394531,-0.7377192313692049,-1.4615001678466815,-4.6331859149308325,1.7101855792374696,-3.047343041388757,0.12434270569539407,1.8809043092963744,80.487778781074,30.2287476616209,1.5858428735420758,7,0.22500038146972834,0.7500000000000018,4.752500057220461,6.695000171661379,0.6599998474121094,2,0.07469882083722501,1.3456773262282613,12.789999961853027,-1.1944435246200313,12.0,1.1136344917572294,11.279999732971193,0.07469882083722501 3822,2002-08-01,12.0,12.1899995803833,11.5,12.050000190734865,2139400.0,-0.03614456354692075,3.1818286906588753,0.12500029802280144,37.87553485577415,34.635432355131414,0.8308141952470454,2.1108027205837043,4.32621959392214,7.311982035463668,26.426583865843167,0.9499998092651349,-0.9495899876932992,-1.761499977111816,-4.999499835191532,1.4764998809679017,-3.380499906151675,-0.14250004807195715,2.077049894336003,57.71142862294189,4.002895055652097,1.6189999290398587,8,0.6750001907348633,1.1700000762939453,5.102499961853027,7.144999980926514,1.239999771118164,3,0.13250001271565748,1.250000596045595,12.449999809265135,1.3456773262282613,12.789999961853027,-1.1944435246200313,12.0,0.13250001271565748 3823,2002-08-02,11.970000267028807,12.210000038146973,11.850000381469727,12.100000381469727,2079000.0,-0.002499977747599469,1.057144258462511,2.599992370634516,36.11416120572074,33.78126691612297,0.43114857238144566,1.9335659119127477,4.192000310716397,7.237367604508394,26.930612656472924,0.3599996566772461,-1.312269773792723,-1.5969997406005874,-4.770946981826553,1.5769475006253781,-3.183973361213569,-0.010026119987605497,1.8684266565352203,43.94906044895549,-9.395739806792264,1.5869736206129825,8,0.3199996948242205,1.1999998092651385,4.6999998092651385,6.804999828338625,2.029999732971193,4,0.1253132804125099,3.1818286906588753,12.0,1.250000596045595,12.449999809265135,1.3456773262282613,12.789999961853027,0.1253132804125099 3824,2002-08-05,11.0600004196167,12.020000457763672,11.0,11.970000267028807,1442900.0,-0.07602337736939646,1.0198024289418373,6.999992664050069,25.38802758043191,32.36554901363784,0.8943514696212631,2.6452521502693465,4.918985347980842,8.039273711263547,27.618903940963836,1.0200004577636719,-1.5740367171770568,-2.294999599456787,-5.5470142810642855,0.9570150821507131,-3.9210069402605363,-0.6689922586530379,2.55412091142167,3.2432652564661684,-42.37411100399803,1.6260073408037499,8,0.41499996185302734,2.109999656677246,5.462499618530273,7.654999732971191,3.0799999237060565,0,0.1437612241038846,1.057144258462511,11.970000267028807,3.1818286906588753,12.0,1.250000596045595,12.449999809265135,0.1437612241038846 3825,2002-08-06,11.75,11.800000190734865,11.1899995803833,11.199999809265137,1779900.0,0.06238693980150978,-1.140350583664755,-0.6043959153388595,26.92725069232,32.191397148215415,-0.06945681762071665,1.8409272205852343,4.059242083976628,7.245213010655604,27.82622552167587,0.7399997711181658,-1.779101162088196,-1.472500038146972,-4.760979884489554,1.8159798081956087,-3.116739961318263,0.17173988502431925,1.6532740740642513,40.54053218108879,1.7277453830019596,1.6442399231712905,8,0.07500028610229492,1.3600006103515643,4.772500038146973,6.965000152587891,1.880000114440918,1,0.09361705374210438,1.0198024289418373,11.0600004196167,1.057144258462511,11.970000267028807,3.1818286906588753,12.0,0.09361705374210438 3826,2002-08-07,11.899999618530273,12.399999618530273,11.699999809265135,12.0,1570800.0,0.012765924981299914,-1.799999237060534,-0.18181881234643682,31.459324985563697,33.14756373540908,-0.08757529804954878,1.5789207012056519,3.75740713351043,6.9970355968888285,27.737533533031687,0.6999998092651385,-1.9933698047984372,-1.2000003814697262,-4.494161043605693,2.094160280666241,-2.8470807125377107,0.44707994959825825,1.3050780339783064,64.28570455434107,26.11731168067628,1.6470803310679838,8,-0.054999351501464844,1.1550006866455078,4.517500400543213,6.80000019073486,1.6800003051757812,2,0.037815191375193624,-1.140350583664755,11.75,1.0198024289418373,11.0600004196167,1.057144258462511,11.970000267028807,0.037815191375193624 3827,2002-08-08,12.5,12.5600004196167,11.75,11.899999618530273,1528700.0,0.05042020173979056,1.249997350909168,-5.9999809265864315,36.04910571736326,34.33439347782424,-0.5371274224886076,0.874093986820391,3.0261766950596503,6.293525773542967,27.170815216307187,0.8100004196166992,-2.077480028986889,-0.5050000190734867,-3.7505345963083805,2.740534558161409,-2.1277673076909345,1.117767269543961,0.5187730162462483,96.15382028990469,57.364907445704205,1.6227672886174476,8,-0.5749998092651367,0.5550003051757812,3.877500057220459,6.015000343322754,0.7399997711181641,3,0.04879997253417945,-1.799999237060534,11.899999618530273,-1.140350583664755,11.75,1.0198024289418373,11.0600004196167,0.04879997253417945 3828,2002-08-09,12.81999969482422,13.0,12.279999732971193,12.399999618530273,1296000.0,0.02559997558593774,-1.1818194954194787,0.6999996821087663,40.386799062860284,34.937104046102476,-0.6880624132343574,0.46449664093148435,2.5659659498473335,5.871944266697165,27.107950755219022,0.7200002670288068,-1.8222900299967204,-0.1130002975463853,-3.3047534638231237,3.078752868730353,-1.7088768806847554,1.4828762855919848,-2.719999313354494,90.99998474121102,47.95356736464146,1.5958765831383697,8,-0.8199996948242205,0.23500061035156072,3.400000572204588,5.440000534057615,-0.26999950408935547,4,0.03276131718345576,1.249997350909168,12.5,-1.799999237060534,11.899999618530273,-1.140350583664755,11.75,0.03276131718345576 3829,2002-08-12,13.050000190734865,13.0600004196167,12.550000190734865,12.829999923706055,1285500.0,0.01794075673835649,3.249989072514777,0.5238100644411262,47.48743929311161,35.65181488057444,-0.842002666099134,0.12679692347397875,2.183930510009903,5.5500887419921785,26.846078636136017,0.5100002288818342,-1.5136411989252458,0.18950018882751607,-2.9171207323915755,3.2961211100466077,-1.3638102717820306,1.7428106494370628,-2.8919998168945327,99.46522864203988,49.53928000653439,1.5533104606095463,8,-1.0199999809265154,0.005000114440916192,3.144999980926512,5.210000038146971,-0.9499998092651385,0,0.07279691918622411,-1.1818194954194787,12.81999969482422,1.249997350909168,12.5,-1.799999237060534,11.899999618530273,0.07279691918622411 3830,2002-08-13,12.699999809265135,13.050000190734865,12.550000190734865,13.0,1491100.0,-0.026819952211052156,1.4999964237264072,-1.3636355754767253,64.50511867631297,38.46586245216207,-0.565589113763604,0.2701221036343089,2.4137021978500197,5.802551912628497,27.891250102567934,0.5,-1.2424801311245943,-0.020500183105470526,-2.8678255900626333,2.826825223851692,-1.444162886584051,1.40316252037311,-2.425919433593748,73.5293787656093,18.420698030418528,1.4236627034785814,8,-0.6699995994567853,0.3550004959106463,3.495000362396242,5.560000419616701,-0.7399997711181623,1,0.11338587052631954,3.249989072514777,13.050000190734865,-1.1818194954194787,12.81999969482422,1.249997350909168,12.5,0.11338587052631954 3831,2002-08-14,13.1899995803833,13.300000190734865,12.5,12.699999809265135,1288400.0,0.038582659722615986,1.2535185160311022,-1.633331531949655,66.28848914936412,41.62285737367207,-1.049999719379123,-0.46503221864468003,1.8057215582696777,5.21894975434688,29.461062340546928,0.8000001907348651,-1.0998266205838672,0.6099996089935296,-1.7996301427551238,3.019629360742183,-0.5948152668807971,1.8148144848678562,-2.8044824029541005,92.90318730222786,32.09343201784437,1.204814875874327,8,-1.0399994850158691,-0.13499927520751953,2.8324999809265137,4.845000267028809,-1.3499994277954102,2,0.03335864655462184,1.4999964237264072,12.699999809265135,3.249989072514777,13.050000190734865,-1.1818194954194787,12.81999969482422,0.03335864655462184 3832,2002-08-15,13.720000267028807,13.789999961853027,13.239999771118164,13.359999656677244,1646400.0,0.04018200936365046,1.2000007629394376,0.7346954663469559,68.48485146234384,45.21960073551907,-1.4643527400025764,-1.1550648539954427,1.18177601075452,4.60498291814425,30.54511251118778,0.6000003814697266,-1.0498583260894598,1.2040002822875966,-0.9936673515650458,3.401667916140239,0.10516646536127539,2.302834099213918,-3.159614108801266,95.36425932358594,28.531383379241603,1.0988338169263216,8,-1.3250002861022931,-0.6649999618530256,2.0199995040893572,4.274999618530275,-2.0600004196166974,3,-0.010204106457577411,1.2535185160311022,13.1899995803833,1.4999964237264072,12.699999809265135,3.249989072514777,13.050000190734865,-0.010204106457577411 3833,2002-08-16,14.270000457763672,14.3100004196167,13.5,13.619999885559082,1544600.0,0.040087476678597245,1.2191777242733464,1.8055540838384267,67.65163569227555,49.915557192390594,-1.8481394465761998,-1.8578097654955634,0.559693576806378,3.976396097525651,31.20674254819933,0.8100004196166992,-0.9319609307271861,1.790500450134278,-0.25224775055133897,3.833248650819895,0.7691263497914704,2.8118745504770857,-3.4512451952460914,97.7900578685226,26.834168194616907,1.0213741003428085,8,-1.5200004577636719,-1.2150001525878906,1.2049994468688965,3.424999713897705,-2.880000114440916,4,-0.07217944313976044,1.2000007629394376,13.720000267028807,1.2535185160311022,13.1899995803833,1.4999964237264072,12.699999809265135,-0.07217944313976044 3834,2002-08-19,15.579999923706055,15.579999923706055,14.899999618530273,15.149999618530273,2069000.0,0.09180094070912737,2.1627898724295167,0.661538348677695,70.07194272245619,54.70941186240572,-2.737419127091618,-3.2501755905041954,-0.8176786438507087,2.5869655336212674,31.5410393507391,1.3099994659423828,-0.7158926740726734,3.046999931335449,0.7412259606760436,5.352773901994855,1.8941129460057464,4.199886916665152,-4.412120145478562,100.0,31.32153323368877,1.1528869853297026,8,-1.940000057220459,-2.5249996185302734,-0.3274998664855939,2.1150002479553223,-4.680000305175781,0,-0.19448008650891158,1.2191777242733464,14.270000457763672,1.2000007629394376,13.720000267028807,1.2535185160311022,13.1899995803833,-0.19448008650891158 3835,2002-08-20,14.520000457763672,15.579999923706055,14.369999885559082,15.579999923706055,2930100.0,-0.06803590957208672,1.283020090149259,-2.4651132875569988,63.49413875676913,58.26883561476188,-1.3892704740919175,-2.21970989656435,0.16962356758127228,3.5548154729380457,31.095551475475975,1.2100000381469727,-0.48776159132922814,1.93350043296814,-0.5075457937145238,4.374546659650804,0.7129773196268072,3.154023546309473,-2.8226662620787515,65.58443207144879,-1.534132042773507,1.2205231133413321,8,-0.8550004959106445,-1.4650001525878906,0.6874995231628418,3.174999713897705,-3.560000419616699,1,-0.16666666666666663,2.1627898724295167,15.579999923706055,1.2191777242733464,14.270000457763672,1.2000007629394376,13.720000267028807,-0.16666666666666663 3836,2002-08-21,14.75,14.979999542236328,14.5,14.619999885559082,1180300.0,0.01584018835986667,-1.594592922703384,-0.1226416791873971,68.45637867404685,61.869643721060065,-1.31027190422434,-2.270788659033137,-0.10868813175168412,3.236261761925899,28.91784592975052,0.4799995422363281,-0.041150015076745206,1.9759999752044681,-0.5272392546037583,4.479239205012695,0.7243803603003549,3.2276195901085813,-2.586745916952543,64.52992010329027,-3.622494001933376,1.2516196149041132,8,-0.820000171661377,-1.6949996948242188,0.4499998092651367,2.945000171661377,-4.300000190734863,2,-0.18915253978664592,1.283020090149259,14.520000457763672,2.1627898724295167,15.579999923706055,1.2191777242733464,14.270000457763672,-0.18915253978664592 3837,2002-08-22,15.020000457763672,15.220000267028807,14.729999542236328,14.800000190734865,1358600.0,0.01830511578058802,-1.7222144221420923,1.692308256611511,69.83095160704053,65.14121622596898,-1.3245041595072617,-2.3593190364120638,-0.44097837027473297,2.8901938418651127,26.69850057822175,0.4900007247924787,0.3816515426806184,2.054000425338746,-0.5224469176427693,4.630447768320261,0.7657767538479892,3.3422240968295025,-2.4467368738371835,73.07694776523839,1.7860147398570518,1.2882236714907573,8,-0.9800004959106445,-1.9650001525878906,0.18249940872192383,2.674999713897705,-4.850000381469728,3,-0.21171772358582552,-1.594592922703384,14.75,1.283020090149259,14.520000457763672,2.1627898724295167,15.579999923706055,-0.21171772358582552 3838,2002-08-23,14.75,15.029999732971193,14.670000076293945,15.020000457763672,759700.0,-0.017976061886476935,1.482764744184193,-1.2272733183924638,76.17020908192816,68.3281906469486,-0.8403101241725057,-1.9141659972420193,-0.2257614061492994,3.102062832127075,24.77522041911698,0.35999965667724787,0.7455027073850395,1.6104999542236325,-0.955221370836906,4.176221279284171,0.32763929169336414,2.8933606167539008,-1.8159280552999633,31.404967145526758,-46.49032016371707,1.2828606625302688,8,-0.7100000381469727,-1.9099998474121094,0.4549999237060547,2.945000171661377,-4.1800003051757795,4,-0.20949153576867052,-1.7222144221420923,15.020000457763672,-1.594592922703384,14.75,1.283020090149259,14.520000457763672,-0.20949153576867052 3839,2002-08-26,14.899999618530273,15.0,14.600000381469727,14.720000267028807,647700.0,0.01016946566306931,1.1052605161384232,-0.6666631345455639,74.19354460661299,69.40468241698193,-0.7825875508606703,-1.9349723213503527,-0.4334772176054891,2.89852496188405,23.062423786769852,0.39999961853027344,1.0570672554072047,1.6154995918273922,-1.0062433644540185,4.237242548108803,0.30462811368668774,2.9263710699680967,-1.6484163163495147,43.80162944315668,-37.21521927402369,1.310871478140705,8,-0.8599996566772461,-2.059999465942383,0.30500030517578125,2.7950005531311035,-4.829999923706053,0,-0.2355704271859399,1.482764744184193,14.75,-1.7222144221420923,15.020000457763672,-1.594592922703384,14.75,-0.2355704271859399 3840,2002-08-27,13.90999984741211,15.0,13.84000015258789,14.920000076293945,1215500.0,-0.066442939360009,-1.0173917081722452,-5.611132598294981,63.67347023511248,69.11412475984285,0.44376771828197903,-0.9030632888425352,0.4687040484624383,3.8235766368378563,22.085563821582397,1.1599998474121094,1.2911077296241267,0.5694998264312741,-2.055613558036903,3.194613210899451,-0.7430568658028154,1.8820565186653635,-0.3790065506483149,5.072441233280474,-74.83617420240573,1.3125566922340888,8,0.5,-1.0699996948242188,1.2950000762939453,3.7850003242492676,-4.109999656677246,1,-0.216391104378181,1.1052605161384232,14.899999618530273,1.482764744184193,14.75,-1.7222144221420923,15.020000457763672,-0.216391104378181 3841,2002-08-28,13.380000114440918,13.949999809265135,13.31999969482422,13.90999984741211,871600.0,-0.03810206605212829,1.0655753082636712,0.5247520919455141,56.04395705164237,67.7318031586538,1.1214899988330735,-0.31602043044855144,0.9054950370734787,4.282332243793917,21.274817287894724,0.6300001144409144,1.42932971502678,-0.006999921798705344,-2.5984279344742482,2.5844280908768376,-1.3027139281364768,1.288714084539066,2.1999998092651367,3.157915870892526,-71.61018435486244,1.295714006337772,8,1.0699996948242188,-0.5399999618530273,1.5799999237060547,4.070000171661377,-3.9600000381469744,2,-0.18086696977543826,-1.0173917081722452,13.90999984741211,1.1052605161384232,14.899999618530273,1.482764744184193,14.75,-0.18086696977543826 3842,2002-08-29,13.59000015258789,13.729999542236328,12.880000114440918,13.279999732971193,2532000.0,0.015695069981376264,1.881357904758518,-0.5849067467993381,55.369598672038435,66.36713237862746,0.9958326167380349,-0.42245346002449224,0.6198908312822713,4.008451813993897,20.04114219029582,0.8499994277954102,1.4799167995259008,0.12350010871887207,-2.384997275882643,2.6319974933203873,-1.1307485835818856,1.3777488010196297,1.9447997665405268,33.02326344747558,-38.05199298117531,1.2542486923007572,8,0.6399998664855957,-0.40000009536743164,-0.23000001907348633,1.9600000381469727,-4.590000152587891,3,-0.23105226696592907,1.0655753082636712,13.380000114440918,-1.0173917081722452,13.90999984741211,1.1052605161384232,14.899999618530273,-0.23105226696592907 3843,2002-08-30,13.470000267028807,13.68000030517578,13.260000228881836,13.59000015258789,548000.0,-0.008830013554947058,1.7999987284350745,-0.3870958810554471,52.97450501462523,64.46741707775735,1.1068116023687242,-0.1942760927241718,0.66358999052356,4.058913850602417,18.76303268182639,0.42000007629394354,1.480226252050823,-0.07149977684021103,-2.479279121954468,2.336279568274046,-1.2753894493973394,1.1323898957169174,1.9586076599121114,27.83019737910482,-38.0158560291668,1.2038896725571284,8,0.7599997520446795,-0.26000022888183416,-0.21500015258788885,2.0799999237060565,-4.39000034332275,4,-0.24498887344586318,1.881357904758518,13.59000015258789,1.0655753082636712,13.380000114440918,-1.0173917081722452,13.90999984741211,-0.24498887344586318 3844,2002-09-03,12.649999618530273,13.100000381469727,12.600000381469727,13.100000381469727,795500.0,-0.06087606772404375,1.2222184546263721,3.750009934116881,49.667993409641646,62.93117870585429,1.6399409828256175,0.7915332174420282,1.4148862696151916,4.814760090409685,17.15769097888062,0.8699998855590803,1.3961282104769328,-0.9710003852844231,-3.125466213851098,1.1834654432822518,-2.0482332995677606,0.10623252899891433,2.676663995910644,2.0833018753213683,-60.19703678691721,1.0772329142833372,9,1.2600007057189941,0.6400003433227539,0.6050004959106445,2.90000057220459,-3.6999998092651367,1,-0.16442687639762277,1.7999987284350745,13.470000267028807,1.881357904758518,13.59000015258789,1.0655753082636712,13.380000114440918,-0.16442687639762277 3845,2002-09-04,12.850000381469727,12.899999618530273,12.479999542236328,12.630000114440918,1406000.0,0.015810337468032953,1.625010803384365,-0.4888886534141483,47.65193946908534,60.61957434974747,1.316592373577219,0.7148160974482014,1.1335486990219792,4.543292706011254,15.49891316646157,0.4200000762939453,1.281126656902586,-0.8259996414184574,-2.8302836659446555,1.1782843831077408,-1.8281416536815573,0.17614237084464257,2.31306343899292,25.17012054570924,-31.86366266003241,1.0021420122630993,9,0.9999995231628418,0.4399995803833008,0.30249977111816406,2.6999998092651367,-3.440000534057617,2,-0.21634245946438968,1.2222184546263721,12.649999618530273,1.7999987284350745,13.470000267028807,1.881357904758518,13.59000015258789,-0.21634245946438968 3846,2002-09-05,12.350000381469727,12.770000457763672,12.260000228881836,12.75,731800.0,-0.03891050468146462,1.3181800448226384,-1.818177877383641,40.49930736261701,57.360502767033736,1.609619295267576,1.317823066829721,1.5650347221445848,4.943443997350425,14.50902321559257,0.5900001525878906,1.007693653833952,-1.34849967956543,-3.277527589682041,0.580528230551181,-2.3130136346237347,-0.3839857245071254,2.598418296734815,6.122462219557987,-44.15996788465271,0.9645139550583054,9,1.294999599456787,0.9399995803833008,0.7774996757507324,3.1999998092651367,-1.5500001907348633,3,-0.2064777418599073,1.625010803384365,12.850000381469727,1.2222184546263721,12.649999618530273,1.7999987284350745,13.470000267028807,-0.2064777418599073 3847,2002-09-06,13.109999656677244,13.199999809265135,12.399999618530273,12.539999961853027,1327900.0,0.061538400949998406,1.1333338419596408,-1.4250005960470118,42.18328208725657,53.58417754540356,0.6148524277146308,0.6386083831186937,0.7703752344620938,4.0724715854794145,13.450002115727683,0.8499994277954084,0.8584258206813722,-0.6190003871917735,-2.486550517350361,1.248549742966814,-1.5527754522710673,0.3147746778875202,1.5695771765950273,59.85911141736139,14.942231965705531,0.933775065079294,9,0.5200004577636737,0.18000030517578303,-0.17249965667724432,2.440000534057619,-1.689999580383299,4,-0.2814645062560237,1.3181800448226384,12.350000381469727,1.625010803384365,12.850000381469727,1.2222184546263721,12.649999618530273,-0.2814645062560237 3848,2002-09-09,13.239999771118164,13.479999542236328,12.949999809265135,13.100000381469727,1258000.0,0.009916103573252677,-1.4090867712528117,0.24561309579580057,31.24999808959464,48.812672376845974,0.27729389149214967,0.5709603834879964,0.5965171326678771,3.8354387645065096,12.701913391501757,0.5299997329711932,0.6391501578535124,-0.5100002765655525,-2.3436507167700658,1.3236501636389608,-1.42682549666781,0.40682494353670506,1.1976194017150643,80.32787654131836,40.628023421951696,0.9168252201022568,9,0.3900003433227539,0.05000019073486328,-0.31749963760375977,2.1100006103515625,-1.5500001907348633,0,-0.32024168009181786,1.1333338419596408,13.109999656677244,1.3181800448226384,12.350000381469727,1.625010803384365,12.850000381469727,-0.32024168009181786 3849,2002-09-10,14.0,14.0,13.239999771118164,13.239999771118164,765700.0,0.05740183096828333,1.0,5.428596730245232,45.62289216320609,46.807052591078595,-0.697104990742833,-0.12039159184207016,-0.2351981832944645,2.9741336728436103,11.763775397882277,0.7600002288818359,0.38204608547989416,0.202499961853027,-1.603815065438729,2.008814989144783,-0.700657551792851,1.105657475498905,0.21985727843808966,100.0,60.94818030352877,0.9031575136458779,9,-0.869999885559082,-0.7100000381469727,-1.2699999809265137,1.2250003814697266,-3.1800003051757795,1,-0.3514285768781388,-1.4090867712528117,13.239999771118164,1.1333338419596408,13.109999656677244,1.3181800448226384,12.350000381469727,-0.3514285768781388 3850,2002-09-11,14.140000343322756,14.470000267028807,14.119999885559082,14.43000030517578,588300.0,0.01000002452305404,-1.1212087934317916,-0.3815787822586468,44.78632891062217,45.556205019854126,-0.8951872533565499,-0.1549222437848332,-0.41904077539631146,2.7362865318280587,10.593713486629987,0.4700002670288068,0.0905275732346773,0.2705002784729018,-1.4650291280553631,2.0060296850011667,-0.5972644247912307,1.1382649817370343,-1.8800001144409197,85.06787701312676,47.204858917912794,0.8677647032641327,9,-0.7750000953674334,-0.755000591278078,-1.8175001144409197,0.9099998474121076,-3.539999961853029,2,-0.3670438760992294,1.0,14.0,-1.4090867712528117,13.239999771118164,1.1333338419596408,13.109999656677244,-0.3670438760992294 3851,2002-09-12,13.630000114440918,13.859999656677244,13.399999618530273,13.859999656677244,502700.0,-0.03606790781463254,3.0000082928366942,0.7931019741060982,38.587848186977766,43.6915660770696,-0.3866562001776508,0.4107934699247089,0.04544508774960221,3.1489517587016387,9.905365907705011,0.7400007247924822,-0.211160666763881,-0.26149997711181605,-1.9717326678818399,1.4487327136582078,-1.116616322496828,0.5936163682731959,-1.325799884796142,59.42029519666192,24.93708991427588,0.8551163453850118,9,-0.2649998664855957,0.009999752044677734,-1.1624996662139893,1.4200000762939453,-3.3299999237060547,3,-0.3096111688625548,-1.1212087934317916,14.140000343322756,1.0,14.0,-1.4090867712528117,13.239999771118164,-0.3096111688625548 3852,2002-09-13,13.579999923706055,13.710000038146973,13.109999656677244,13.529999732971193,1062700.0,-0.003668392539622034,2.8709649632836,-0.21739256630122294,40.03407232522013,42.25374022269125,-0.37797145604498716,0.47407339894415657,0.05163530294635876,3.109279659805736,9.833879922121271,0.6000003814697283,-0.38545106188622746,-0.3045001506805427,-2.0188295717476894,1.409829270386604,-1.161664861214117,0.5526645598530315,-1.2324836933135987,41.447363467759665,6.30318431082415,0.8571647105335737,9,-0.21499967575073242,0.08500003814697266,-1.1299996376037598,1.4700002670288086,-2.1800003051757812,4,-0.2047127944469469,3.0000082928366942,13.630000114440918,-1.1212087934317916,14.140000343322756,1.0,14.0,-0.2047127944469469 3853,2002-09-16,13.239999771118164,13.550000190734865,13.130000114440918,13.550000190734865,554800.0,-0.02503683022813319,1.709674243752653,-6.199984741269401,36.30363472582343,40.76881148004479,-0.08272757568556166,0.7725616260203552,0.31524678064903,3.359274809026168,10.314499532382936,0.4499998092651367,-0.4655547188737259,-0.5930002689361569,-2.3204029741437324,1.1344024362714187,-1.4567016215399455,0.2707010836676318,-0.8500338599929815,9.558827654298955,-23.478575620436867,0.863701352603788,9,0.1250004768371582,0.6800003051757812,-0.7499995231628418,1.7300004959106445,-2.3299999237060547,0,-0.13746221497634614,2.8709649632836,13.579999923706055,3.0000082928366942,13.630000114440918,-1.1212087934317916,14.140000343322756,-0.13746221497634614 3854,2002-09-17,12.550000190734865,13.600000381469727,12.420000076293945,13.600000381469727,1193900.0,-0.052114772833189105,1.2476192206211598,3.3870928046908158,38.194449848413846,39.71797929997018,0.661119087525762,1.290064507093673,0.937318080339308,3.9479564701743772,10.705108449107295,1.1800003051757812,-0.5775071489701702,-1.1314998626708963,-2.7412501279759987,0.47825040263420604,-1.9363749953234475,-0.32662473001834513,1.9200000762939418,6.341468407098964,-28.984407455040575,0.8048751326525508,9,0.8150000572204572,1.3699998855590803,-0.022500038146974433,2.3100004196166974,-1.1999998092651385,1,-0.06852594400647627,1.709674243752653,13.239999771118164,2.8709649632836,13.579999923706055,3.0000082928366942,13.630000114440918,-0.06852594400647627 3855,2002-09-18,12.100000381469727,12.520000457763672,12.020000457763672,12.520000457763672,1122500.0,-0.035856557962234525,1.3809519484471007,0.4000000000000007,38.7323992140248,39.52165617234882,1.1103036206889065,1.63320333058385,1.3417741852506087,4.314708335292497,11.732336865273163,0.5299997329711932,-0.678322021469878,-1.4604996681213382,-3.165840743427413,0.24484140718473668,-2.3131702057743766,-0.6078291304682999,2.3289998817443838,4.347823833471811,-33.59932379373238,0.8526705376530377,9,1.1449999809265137,1.6999998092651367,0.44249987602233887,2.760000228881836,-1.0600004196166992,2,-0.10578517737947635,1.2476192206211598,12.550000190734865,1.709674243752653,13.239999771118164,2.8709649632836,13.579999923706055,-0.10578517737947635 3856,2002-09-19,11.960000038146973,12.06999969482422,11.710000038146973,12.06999969482422,1075600.0,-0.011570275942896169,5.545468732389303,0.26190389689420546,35.47237379670901,38.77599969562131,1.3289141356201988,1.637418052338715,1.4352768669339646,4.369003144476455,12.89993481412991,0.3900003433227539,-0.6964926851321191,-1.4610000133514411,-3.2124733200940447,0.29047329339116246,-2.336736666722743,-0.5852633599801393,2.37264023284912,12.5,-24.993061636686207,0.8757366533713021,9,1.130000114440918,1.684999942779541,0.5825002193450928,2.90000057220459,-0.8100004196166992,3,-0.11371234551333309,1.3809519484471007,12.100000381469727,1.2476192206211598,12.550000190734865,1.709674243752653,13.239999771118164,-0.11371234551333309 3857,2002-09-20,11.84000015258789,12.210000038146973,11.739999771118164,12.210000038146973,1019400.0,-0.010033435215412778,1.5405427697288214,3.3636458215929337,35.47237379670901,39.24515255196735,1.3966970994138777,1.5884033703696012,1.5048141291832842,4.396620120187947,13.84648052409225,0.4700002670288086,-0.7157412379315602,-1.4219998836517327,-3.1393121851504198,0.2953124178469544,-2.2806560344010762,-0.5633437329023891,2.3352817044372554,6.878311683921104,-30.52188212466254,0.8586561507493436,9,1.25,1.804999828338623,0.7625000476837158,2.734999656677246,-0.8699998855590838,4,-0.1300675626694504,5.545468732389303,11.960000038146973,1.3809519484471007,12.100000381469727,1.2476192206211598,12.550000190734865,-0.1300675626694504 3858,2002-09-23,11.65999984741211,11.8100004196167,11.359999656677244,11.800000190734865,1603700.0,-0.01520272828175917,4.624981373641788,0.3783794233103898,40.04024619758439,38.62485855578716,1.4851883140965043,1.6074541505214324,1.6357330510771106,4.489757481911454,15.012902505806464,0.4800004959106463,-0.6366454582529997,-1.4475001811981194,-3.157124515733976,0.2621241533377372,-2.3023123484660477,-0.5926880139301911,2.3673651004803453,13.392861324304153,-27.298422060961197,0.8548121672679287,9,1.2550001144409162,1.809999942779541,1.065000295639038,2.4300003051757795,-1.2200002670288086,0,-0.022298476182188165,1.5405427697288214,11.84000015258789,5.545468732389303,11.960000038146973,1.3809519484471007,12.100000381469727,-0.022298476182188165 3859,2002-09-24,11.390000343322756,11.65999984741211,11.0,11.65999984741211,635700.0,-0.023156046965924992,3.8888967380746338,1.9285631569266868,35.515872527802756,37.59480784658501,1.504208505475109,1.6875311131509694,1.8447647085725318,4.675391966422586,16.41381925079693,0.6599998474121094,-0.6335247901470389,-1.5419997215270982,-3.196602146559041,0.11260270350484447,-2.3693009340430695,-0.7146985090111269,2.4239753812724825,25.657909596721485,-16.294580501689186,0.8273012125159717,9,1.0399994850158674,1.8999996185302717,1.512499809265135,2.699999809265133,-1.2700004577636737,1,-0.04214227229519274,4.624981373641788,11.65999984741211,1.5405427697288214,11.84000015258789,5.545468732389303,11.960000038146973,-0.04214227229519274 3860,2002-09-25,10.899999618530273,11.399999618530273,10.869999885559082,11.289999961853027,2003400.0,-0.04302025548925803,-1.3555553671753637,1.4444483690373264,35.586475497019734,37.261321992145234,1.6609492395342738,2.045333298126941,2.234608789515061,5.085145780659351,17.811407513770998,0.5299997329711914,-0.5833455379756867,-1.8815004348754876,-3.7009078455530506,-0.06209302419792451,-2.791204140214269,-0.971796729536706,2.6325785336054413,2.2387857876921937,-42.41820682209062,0.9097037053387816,9,1.390000343322754,2.325000286102295,2.447500467300415,2.805000305175783,-0.7699995040893555,2,0.04128447510901201,3.8888967380746338,11.390000343322756,4.624981373641788,11.65999984741211,1.5405427697288214,11.84000015258789,0.04128447510901201 3861,2002-09-26,10.960000038146973,11.100000381469727,10.800000190734863,10.9399995803833,942100.0,0.005504625845554889,-1.000006357844945,-0.05128317988971622,25.17322506528157,35.61011674104095,1.3213319755246218,1.8917265106026484,2.0569649625871733,4.941079550446418,18.827290837120596,0.3000001907348633,-0.7125837025779482,-1.7005000114440918,-3.6681593616526733,0.2671593387644897,-2.6843296865483826,-0.716670336339801,2.2530687219995453,11.347508136668983,-30.089973973303927,0.9838296751042906,9,1.2400002479553223,2.0500001907348633,2.4000000953674316,2.7200002670288086,-0.7200002670288086,3,0.007299263086460783,-1.3555553671753637,10.899999618530273,3.8888967380746338,11.390000343322756,4.624981373641788,11.65999984741211,0.007299263086460783 3862,2002-09-27,10.449999809265137,11.050000190734863,10.25,10.720000267028807,859900.0,-0.046532867436747116,-1.3880599989182203,-13.499713904253202,20.382178243883402,33.841066020825394,1.4982021278724407,2.2708520156729453,2.4732079058276124,5.371178463929473,19.663714991186698,0.8000001907348633,-0.8794539940799506,-2.0535002231597907,-4.201687048608875,0.09468660228929338,-3.127593635884333,-0.9794068104352487,2.42523935116375,12.82049714539678,-22.718687730940566,1.0740934127245418,9,1.4750003814697266,2.2850003242492676,3.0425002574920654,3.2150001525878906,0.5900001525878906,4,0.06698562890350535,-1.000006357844945,10.960000038146973,-1.3555553671753637,10.899999618530273,3.8888967380746338,11.390000343322756,0.06698562890350535 3863,2002-09-30,10.170000076293944,10.449999809265137,9.989999771118164,10.449999809265137,1042400.0,-0.026794233309262006,2.2857176916972355,1.037034289831743,4.72814880380426,30.12258812697988,1.4493394640542228,2.4147535437648013,2.6542636596706277,5.53227276804151,20.60912660063289,0.46000003814697266,-0.9875996011076804,-2.16849994659424,-4.502976369567609,0.1659764763791287,-3.3357381580809253,-1.0012617351075548,2.285200818466322,10.77846089535727,-15.920851954882622,1.1672382114866846,9,1.0850000381469744,2.339999675750734,3.3775000572204608,3.494999885559084,1.5299997329711914,0,0.07866275169453019,-1.3880599989182203,10.449999809265137,-1.000006357844945,10.960000038146973,-1.3555553671753637,10.899999618530273,0.07866275169453019 3864,2002-10-01,10.56999969482422,10.56999969482422,9.800000190734863,10.25,896400.0,0.03933132896062297,3.8125014901174983,-1.142857142857142,10.244988059957066,26.957320220972353,0.8257798540229029,1.9509626082965195,2.173724655976736,5.033487432573928,21.10229678638206,0.7699995040893572,-1.1154802774521215,-1.66450033187866,-4.122599607544364,0.7935989437870443,-2.893549969711513,-0.43545069404580694,1.441464997680466,48.12498621642108,27.618838066134273,1.2290496378328521,10,0.43500041961669744,1.8300004005432111,2.8700003623962385,3.095000267028807,1.2300004959106445,1,-0.012298970500876805,2.2857176916972355,10.170000076293944,-1.3880599989182203,10.449999809265137,-1.000006357844945,10.960000038146973,-0.012298970500876805 3865,2002-10-02,10.06999969482422,10.600000381469727,10.010000228881836,10.600000381469727,1103200.0,-0.04730369105354215,1.226412785697063,-1.6562537252938365,10.267856857758488,24.156818338866742,1.1259472725277409,2.3526340112103465,2.6198868893690967,5.4359008306379,21.508359880173444,0.5900001525878906,-1.2191416945273676,-2.025500297546385,-4.646086734204422,0.5950861391116522,-3.3357935158754035,-0.7152070792173664,1.4991720973265021,20.769189575020917,4.971214989950219,1.3102932183290181,10,0.9350004196166974,2.330000400543211,3.3700003623962385,3.595000267028807,1.110000610351559,2,0.004965262388295866,3.8125014901174983,10.56999969482422,2.2857176916972355,10.170000076293944,-1.3880599989182203,10.449999809265137,0.004965262388295866 3866,2002-10-03,9.800000190734863,10.199999809265137,9.520000457763672,10.0,1234300.0,-0.026812265369593913,1.2666666666666666,0.3773576418003921,9.78723525137542,21.302914056051897,1.1815855183009898,2.5526757106517053,2.910784091447134,5.605433660561086,21.879632448244422,0.6799993515014648,-1.3136226596226148,-2.1679997920989997,-4.9777543003716165,0.641754716173617,-3.572877046235307,-0.7631225379626922,1.4153372811326879,18.300639335893504,5.509731519372716,1.4048772541363082,10,0.8650002479553223,2.195000171661377,3.8249998092651367,3.864999771118164,1.5999994277954102,3,0.03367346094728085,1.226412785697063,10.06999969482422,3.8125014901174983,10.56999969482422,2.2857176916972355,10.170000076293944,0.03367346094728085 3867,2002-10-04,9.420000076293944,9.979999542236328,9.220000267028807,9.979999542236328,954100.0,-0.03877552112704863,1.7142857142857206,2.8000000000000087,9.704642623610539,17.932291436721467,1.321140507954139,2.784836081754108,3.3018942989730498,5.863534890936503,22.902318320667973,0.7599992752075213,-1.4036026615023687,-2.3634999275207544,-5.33732458904616,0.6103247340046511,-3.8504122582834572,-0.8765875967580516,1.4562699927528318,14.492738599964735,1.2395821158703697,1.4869123307627024,10,1.0199999809265154,2.4250001907348633,4.22499990463257,4.244999885559084,1.7200002670288104,4,0.08704879917016184,1.2666666666666666,9.800000190734863,1.226412785697063,10.06999969482422,3.8125014901174983,10.56999969482422,0.08704879917016184 3868,2002-10-07,9.0,9.510000228881836,8.75,9.380000114440918,1102600.0,-0.04458599499918281,1.374999441206755,0.6785722800671639,10.290827979138697,15.12950870909213,1.4797508913306565,3.026046050251182,3.725129323159141,6.1621077239861854,24.4330277360297,0.7600002288818359,-1.4863598887691456,-2.5715000152587884,-5.708204893889976,0.565204863372399,-4.139852454574381,-1.0031475759431956,1.545016108643182,13.513510727029598,-0.588567090182103,1.5683524393155936,10,1.0749998092651367,2.6100001335144043,4.710000038146973,4.664999961853027,2.5900001525878906,0,0.22666666242811417,1.7142857142857206,9.420000076293944,1.2666666666666666,9.800000190734863,1.226412785697063,10.06999969482422,0.22666666242811417 3869,2002-10-08,9.079999923706056,9.350000381469727,8.649999618530272,9.0600004196167,643000.0,0.00888888041178415,1.5000008514942937,-0.05263025806921631,13.170729551480122,12.63887027069884,1.1595580872252853,2.6968204817829466,3.626149339266222,5.958954978937436,26.68729993144555,0.7000007629394549,-1.5734917742464258,-2.2455000877380353,-5.3518432957059066,0.8608431202298359,-3.798671691721971,-0.6923284837540997,1.1060129632084887,22.05128907373334,6.437958980241795,1.5531716039839358,10,0.7950000762939435,2.4800000190734828,4.640000104904173,4.375,2.02000045776367,1,0.2885462453274681,1.374999441206755,9.0,1.7142857142857206,9.420000076293944,1.2666666666666666,9.800000190734863,0.2885462453274681 3870,2002-10-09,8.949999809265137,9.199999809265137,8.850000381469727,9.0,617100.0,-0.014317193340664613,-1.800006103538908,-2.500071527347067,13.202932560072242,11.308837770120025,1.0994842853320996,2.5487377768815236,3.709799496668891,5.965552452051416,29.58264047222743,0.34999942779541016,-1.7062503612145488,-2.116000175476074,-5.096967253182289,0.8649669022301403,-3.6064837143291815,-0.625516636622967,0.9288104239725534,19.35484863344649,3.209413054665223,1.4904835388531068,10,0.9000000953674316,2.6100001335144025,4.650000333786011,4.50500011444092,3.40000057220459,2,0.31843580359849577,1.5000008514942937,9.079999923706056,1.374999441206755,9.0,1.7142857142857206,9.420000076293944,0.31843580359849577 3871,2002-10-10,9.40999984741211,9.65999984741211,8.699999809265138,8.989999771118164,974300.0,0.05139665340224653,1.0869564315997846,-8.39996948253829,22.573361876107654,11.552302618144942,0.44309040980481385,1.851292543651649,3.2188000045019347,5.390437690739539,31.61492147671191,0.9600000381469709,-1.7941288722912603,-1.4450001239776604,-4.254274317160586,1.3642740692052655,-2.8496372205691234,-0.04036302738619746,-0.7600002288818377,57.14287762995433,38.18007472670881,1.4046370965914632,10,0.21500015258789062,2.15000009536743,4.1600000858306885,3.8400001525878906,3.02000045776367,3,0.1880978200281742,-1.800006103538908,8.949999809265137,1.5000008514942937,9.079999923706056,1.374999441206755,9.0,0.1880978200281742 3872,2002-10-11,10.800000190734863,11.0,10.109999656677246,10.25,1769500.0,0.1477152354795228,-1.1445768735371744,1.3095240257764498,42.375890032565295,15.735384976896167,-0.9968731376707911,0.25543942121725394,1.827820049348718,3.8947915128469663,32.764265202439326,1.5900001525878906,-1.8218530548639347,0.08400020599365199,-2.415603231997398,2.583603643984702,-1.1658015130018722,1.3338019249891762,-2.1298005676269547,91.48937120001429,68.85511507650035,1.2498017189955246,10,-0.9750003814697266,0.759999752044676,2.6674997806549072,2.3999996185302734,1.9600000381469727,4,0.05555550159250355,1.0869564315997846,9.40999984741211,-1.800006103538908,8.949999809265137,1.5000008514942937,9.079999923706056,0.05555550159250355 3873,2002-10-14,11.420000076293945,11.600000381469727,10.619999885559082,10.729999542236328,1732400.0,0.05740739579717502,-1.1538476049146724,1.2545459904944714,50.25041510301511,20.18043242612484,-1.5878982116697777,-0.5353489772949871,1.2149919363489055,3.173434890078255,33.715319335880814,0.9800004959106445,-1.7997181084427343,0.7950000762939453,-1.4357658371181614,3.025765989706052,-0.32038288041210805,1.9103830329999987,-2.720000267028807,93.89829631784825,68.68686851664042,1.1153829567060538,10,-1.2950000762939453,0.13999986648559393,2.0399999618530273,1.7799997329711914,1.1800003051757812,0,-0.02451836524523543,-1.1445768735371744,10.800000190734863,1.0869564315997846,9.40999984741211,-1.800006103538908,8.949999809265137,-0.02451836524523543 3874,2002-10-15,11.6899995803833,12.100000381469727,11.489999771118164,12.0,1563900.0,0.023642688466336326,1.392153709503997,-0.4492756227212039,56.845754157284865,25.35575434829444,-1.8800226969043283,-0.920263435312247,0.9847859923411519,2.8002246228917116,33.8868688327544,0.6800003051757812,-1.692073149827058,1.1079996109008796,-0.9960877387714806,3.21208696057324,0.05595593606469862,2.1600432857370606,-2.815999736785887,87.94115493867173,57.35258120204383,1.05204367483618,10,-1.3149995803833008,-0.12999963760376154,1.7700004577636719,1.4800004959106445,2.0,1,-0.008554271290412752,-1.1538476049146724,11.420000076293945,-1.1445768735371744,10.800000190734863,1.0869564315997846,9.40999984741211,-0.008554271290412752 3875,2002-10-16,10.81999969482422,11.199999809265137,10.039999961853027,10.779999732971193,2294000.0,-0.0744225762864017,1.8999989271166626,-0.12903196035181305,48.936167437408606,29.705635702298125,-0.9973268174282328,-0.15923906769178942,1.8630462682750082,3.5653777350155504,34.20756137216608,1.6499996185302734,-1.5137361170594144,0.30199975967407333,-1.6821225048137247,2.2861220241618714,-0.6900613725698257,1.2940608919179724,-1.6879198081970213,62.352927316846205,28.11887597376279,0.9920611322438988,10,-0.4449996948242205,0.7400002479553187,2.390000343322752,2.350000381469725,3.9300003051757795,2,0.02587806788751079,1.392153709503997,11.6899995803833,-1.1538476049146724,11.420000076293945,-1.1445768735371744,10.800000190734863,0.02587806788751079 3876,2002-10-17,10.600000381469727,12.0,10.25,11.479999542236328,2146400.0,-0.02033265430309872,-1.2151899803832804,-22.0,51.192373756754755,34.31538360598081,-0.7285258119896678,-0.048856520177293916,2.0840841962501724,3.687926504519602,34.011258867433625,1.75,-1.381649813703742,0.15000042915344203,-1.7157236625327883,2.0157245208396724,-0.7828616166896722,1.0828624749965563,-1.2304868552551245,27.18448085175136,-9.355138209332964,0.9328620458431152,10,-0.22500038146972656,0.6549992561340314,2.7749996185302734,2.5699996948242188,3.75,3,0.16509433368127446,1.8999989271166626,10.81999969482422,1.392153709503997,11.6899995803833,-1.1538476049146724,11.420000076293945,0.16509433368127446 3877,2002-10-18,10.300000190734863,10.850000381469727,10.25,10.579999923706056,1315500.0,-0.028301903767787184,-2.157895793544631,0.3181818181818202,51.03011208471896,38.841970728823064,-0.3247178237868926,0.13687274238581537,2.362315622204946,3.896045252406692,33.99420860941796,0.6000003814697266,-1.2154503778635046,-0.07299976348877024,-1.8205526216614931,1.6745530946839526,-0.9467761925751326,0.8007766655975921,-0.7120477160998515,12.621367763129571,-26.054216310707318,0.8737764290863617,10,0.07499980926513672,0.8799996376037598,3.2024998664855957,2.810000419616701,3.8299999237060547,4,0.20679612378618306,-1.2151899803832804,10.600000381469727,1.8999989271166626,10.81999969482422,1.392153709503997,11.6899995803833,0.20679612378618306 3878,2002-10-21,11.399999618530273,11.479999542236328,10.220000267028807,10.300000190734863,1639500.0,0.10679605897336675,1.0000000000000029,-3.9285731315628785,55.92011499600842,43.59190244488176,-1.171691373872715,-1.0367591583765634,1.2425645694002334,2.704678218642071,33.492627459123426,1.2599992752075213,-0.9786858623942667,1.0399996757507317,-0.6707218889685613,2.7507212404700248,0.1846388933910852,1.8953604581103782,-1.6110833113484837,66.01938736159573,27.360168775425365,0.8553607823596462,10,-0.9999995231628418,-0.27499961853027344,2.1150004863739014,1.6550006866455078,2.310000419616699,0,0.11929830314563628,-2.157895793544631,10.300000190734863,-1.2151899803832804,10.600000381469727,1.8999989271166626,10.81999969482422,0.11929830314563628 3879,2002-10-22,10.90999984741211,11.140000343322754,10.729999542236328,11.0,1134600.0,-0.042982437501286164,1.216215519596674,-0.08181836309521229,56.00000272478449,48.34713246318312,-0.4412046192063883,-0.6161541687067178,1.699296901797597,3.093785293759053,32.68739840638373,0.6700000762939453,-0.7071186455751572,0.5739999294281013,-1.0886725127977535,2.236672371653956,-0.2573362916848261,1.4053361505410287,-0.9361968142872854,44.387748399311214,3.3224026916860154,0.831336221112927,10,-0.5099997520446777,0.21500015258789062,2.7325003147125244,2.145000457763672,3.0399999618530256,1,0.15490380913786095,1.0000000000000029,11.399999618530273,-2.157895793544631,10.300000190734863,-1.2151899803832804,10.600000381469727,0.15490380913786095 3880,2002-10-23,11.350000381469727,11.390000343322756,10.800000190734863,10.850000381469727,1832000.0,0.04033002201755176,1.0344835524044043,-5.555546136565931,60.808928733652024,52.59552878068805,-0.564306072835361,-1.0758738173160012,1.2417391558296877,2.573746628554641,31.825889427123137,0.5900001525878924,-0.3895333341931728,0.9915004253387458,-0.714911913400222,2.6979127640777136,0.13829425596926193,1.8447065947082297,-1.206101560477311,63.48316202018257,18.73112976344921,0.8532061693694836,10,-0.2800002098083496,-0.7650003433227539,2.2924997806549072,1.7049999237060547,3.0699996948242188,2,0.2061673233715402,1.216215519596674,10.90999984741211,1.0000000000000029,11.399999618530273,-2.157895793544631,10.300000190734863,0.2061673233715402 3881,2002-10-24,11.039999961853027,11.739999771118164,10.8100004196167,11.5,1549900.0,-0.0273128113830563,-1.0217396487365358,-0.9200000762939453,61.408450817735506,54.71025775681808,0.0013692467634385252,-0.8006209568468243,1.5144215659398945,2.8006146913666807,30.980917667208953,0.9299993515014648,-0.09484498773433003,0.6775000095367432,-1.0352124892297496,2.390212508303236,-0.17885623984650323,1.5338562589199896,-0.7396130160224264,53.94736594440459,5.146000886166753,0.8563562493832462,10,0.03000020980834961,-0.6100001335144043,2.4825003147125244,2.015000343322754,3.359999656677246,3,0.336050729254193,1.0344835524044043,11.350000381469727,1.216215519596674,10.90999984741211,1.0000000000000029,11.399999618530273,0.336050729254193 3882,2002-10-25,11.149999618530273,11.25,10.960000038146973,11.039999961853027,1291000.0,0.009963737052294697,-1.148151811101496,-0.23912966859820253,65.8321055418458,56.44155669446593,-0.06007995218208073,-0.9017212227676872,1.3505265685436694,2.6173376347115926,29.67863609555138,0.28999996185302734,0.2362315040772831,0.7524996757507321,-0.9959777975156303,2.5009771490170944,-0.12173906088244912,1.6267384123839133,-0.7056435978485425,61.18418782370827,7.5920147436401635,0.8742387366331809,10,-0.07999944686889648,-0.7199997901916504,2.2175004482269287,1.9050006866455078,2.6500005722045916,4,0.2869955939389761,-1.0217396487365358,11.039999961853027,1.0344835524044043,11.350000381469727,1.216215519596674,10.90999984741211,0.2869955939389761 3883,2002-10-28,10.970000267028807,11.31999969482422,10.81999969482422,11.25,1408700.0,-0.01614344014885205,1.3809573547743788,-2.5454600625959256,63.71553535814075,57.20486571678325,0.05517648839782474,-0.6943126295043829,1.455696903208187,2.7308912470784694,28.06614935886451,0.5,0.5168181975138157,0.5325003147125233,-1.2306054629737204,2.295606092398767,-0.3490525741305994,1.4140532035556461,-0.39319269748403585,23.762442614313244,-32.422393979651716,0.8815528888431222,10,0.049999713897706854,-0.5950002670288068,2.3974997997283953,2.0850000381469744,1.800000190734865,0,0.2880583200084086,-1.148151811101496,11.149999618530273,-1.0217396487365358,11.039999961853027,1.0344835524044043,11.350000381469727,0.2880583200084086 3884,2002-10-29,10.4399995803833,10.960000038146973,10.279999732971193,10.960000038146973,1297500.0,-0.04831364391471027,1.6153834867769437,1.8571462631257951,60.21947855854659,58.458566952465254,0.43495842817950603,-0.1839835194806998,1.8609354470820634,3.1862188835789613,26.11600890008525,0.6900005340576136,0.5960422512855565,0.00899963378906321,-1.7530075640941671,1.7710068316722936,-0.8720039651525529,0.8900032327306793,1.6600008010864258,10.958893372028886,-47.82400395696982,0.8810035989416154,10,0.6700005531311035,-0.06499958038330078,2.752500295639038,2.6150007247924805,1.6000003814697266,1,0.31321844724093517,1.3809573547743788,10.970000267028807,-1.148151811101496,11.149999618530273,-1.0217396487365358,11.039999961853027,0.31321844724093517 3885,2002-10-30,10.119999885559082,10.399999618530273,9.649999618530273,10.270000457763672,2677900.0,-0.030651312996745395,2.658546456857751,0.28846238491728715,54.965036158935256,58.87775166381865,0.7210467267997913,0.14751742259657163,2.084054428755323,3.4330781124125984,24.336012555857877,0.7899999618530273,0.5646497139187581,-0.31350007057189977,-2.07349135887843,1.4464912177346303,-1.1934957147251648,0.5664955735813653,1.9436004829406741,22.488049412189874,-34.9944270445087,0.8799956441532649,10,0.5749998092651367,0.25500011444091797,2.740000009536743,2.935000419616699,2.0399999618530273,2,0.3784584947645444,1.6153834867769437,10.4399995803833,1.3809573547743788,10.970000267028807,-1.148151811101496,11.149999618530273,0.3784584947645444 3886,2002-10-31,10.130000114440918,10.5,10.0,10.1899995803833,1585200.0,0.0009881649204468435,-2.125002980235081,0.39999491375638163,44.194105332610945,58.11819535802886,0.7122684013595126,0.172343726128247,1.9678775127250319,3.3607493984980934,22.075893842873885,0.5,0.4572829831085059,-0.31999983787536657,-2.061070261464641,1.4210705857139079,-1.1905350496700038,0.5505353739192707,1.837056224060058,28.742543352205015,-23.428769093462346,0.8705352117946374,10,0.5649995803833008,0.24499988555908203,2.62749981880188,2.9250001907348633,1.1499996185302752,3,0.42349456203237135,2.658546456857751,10.119999885559082,1.6153834867769437,10.4399995803833,1.3809573547743788,10.970000267028807,0.42349456203237135 3887,2002-11-01,10.239999771118164,10.3100004196167,9.899999618530273,10.100000381469727,2042600.0,0.010858801128781348,1.9285699688694218,-2.3333439298089456,38.7832634818044,56.21410074533953,0.6625352984476169,0.1337854670715224,1.7420859877847885,3.180444553973988,19.53296424332035,0.4100008010864258,0.46892814683134,-0.25100016593933105,-1.9273608796053825,1.4253605477267204,-1.0891805227723559,0.5871801908936938,1.6343742985839835,35.329348840343464,-11.08609292057637,0.8381803568330254,11,0.4549999237060547,0.13500022888183594,2.3650004863739014,2.815000534057617,1.5399999618530291,4,0.4062499941792337,-2.125002980235081,10.130000114440918,2.658546456857751,10.119999885559082,1.6153834867769437,10.4399995803833,0.4062499941792337 3888,2002-11-04,11.039999961853027,11.300000190734865,10.619999885559082,10.619999885559082,2280300.0,0.07812502037268176,-2.238096103105807,3.0000136239782016,44.38687625324192,54.923753359612576,-0.2166881866415178,-0.5328672680547477,0.8419068768655666,2.319985213293844,16.422028119830014,1.060000419616701,0.49944619930071354,0.44700002670288086,-1.0898196643773126,1.9838197177830743,-0.32140981883721587,1.2154098722429776,0.7453991298022444,84.24241583538075,41.30011964772416,0.7684098455400972,11,-0.3450002670288086,-0.6649999618530273,1.2900002002716064,2.015000343322754,1.069999694824217,0,0.25000002159588597,1.9285699688694218,10.239999771118164,-2.125002980235081,10.130000114440918,2.658546456857751,10.119999885559082,0.25000002159588597 3889,2002-11-05,11.699999809265135,11.899999618530273,11.199999809265137,11.75,3345100.0,0.05978259508085437,3.000005449576432,-0.11904805155290363,57.885307140441185,54.59890651592248,-0.8413150448086224,-1.039831935682562,0.08249621697297904,1.600993893515275,13.284704391812822,0.8599996566772461,0.5756289632719032,0.9759998798370351,-0.46122550558488484,2.413225265258955,0.257387187126076,1.6946125725479941,-2.0500001907348615,91.11111958821607,48.53290678588013,0.7186126927109596,11,-0.9250001907348615,-1.324999809265135,0.1825001239776629,1.300000190734865,0.4499998092651385,1,0.0914530483710958,-2.238096103105807,11.039999961853027,1.9285699688694218,10.239999771118164,-2.125002980235081,10.130000114440918,0.0914530483710958 3890,2002-11-06,11.800000190734865,11.899999618530273,11.649999618530273,11.800000190734865,1702300.0,0.008547041290593915,1.5000143051966455,-0.0,60.98900916557866,54.55230188790505,-0.973102211513277,-0.9648375876596109,-0.08588706490090026,1.4333623994666933,9.977835791120834,0.25,0.5314267028806885,0.9335002422332774,-0.316026393834699,2.183026878301254,0.3087369241992892,1.5582635602672656,-2.1050005722045917,95.00002861022958,48.38955807894658,0.6247633180339884,11,-1.0250005722045916,-1.425000190734865,-0.09750008583069025,0.8899998664855939,-0.060000419616700995,2,0.020338963325323034,3.000005449576432,11.699999809265135,-2.238096103105807,11.039999961853027,1.9285699688694218,10.239999771118164,0.020338963325323034 3891,2002-11-07,11.18000030517578,11.6899995803833,11.079999923706056,11.550000190734865,1018700.0,-0.05254236233368015,-1.1403472374428913,-100.0,57.61245808906425,53.639007726484884,-0.3700718412893256,-0.21653663250992317,0.4742016497185215,1.9827166696256722,7.1525383714738755,0.7200002670288086,0.5066743954576065,0.22500033378600826,-0.8249620430630564,1.274962710635073,-0.299980854638525,0.7499815222105415,-1.4409006866455059,64.0000343322753,12.54942943441263,0.5249811884245325,11,-0.40500068664550604,-0.8050003051757795,0.5224997997283953,1.5099997520446795,1.0799999237060565,3,0.08765648617940003,1.5000143051966455,11.800000190734865,3.000005449576432,11.699999809265135,-2.238096103105807,11.039999961853027,0.08765648617940003 3892,2002-11-08,11.399999618530273,11.600000381469727,11.25,11.25,2608200.0,0.019677934467733804,-3.6666836209198532,-0.40540449979766247,50.0,52.115059353358134,-0.6156181225242126,-0.41031795882379285,0.1888423734451159,1.7010964176918772,6.259281192507671,0.4200000762939471,0.40716492954548755,0.4149996757507317,-0.6504875618499781,1.4804869133514416,-0.11774394304962321,0.9477432945510866,-1.6176820000000003,60.937491850925774,10.861720083211807,0.5327436188003546,11,-0.625,-1.0249996185302734,-0.06999921798706055,1.1500005722045898,0.9500007629394531,4,-0.010526306103030514,-1.1403472374428913,11.18000030517578,1.5000143051966455,11.800000190734865,3.000005449576432,11.699999809265135,-0.010526306103030514 3893,2002-11-11,11.140000343322754,11.399999618530273,11.029999732971193,11.399999618530273,1031600.0,-0.022806954728744055,1.8461608999776116,-1.7333329094770036,52.46253253878156,51.25317646227313,-0.36762843131517187,-0.18168626032618462,0.3829814374343954,1.8984549788173908,5.975733135776162,0.36999988555908025,0.3151995591850092,0.16900038719177246,-0.8796458096850692,1.2176465840686141,-0.3553227112466484,0.6933234856301933,-1.3153290847924808,12.643749979446492,-36.575518615418815,0.5243230984384205,11,-0.36500072479248047,-0.7650003433227539,0.002499818801879883,1.2599997520446777,0.8499994277954102,0,0.0574505718064946,-3.6666836209198532,11.399999618530273,-1.1403472374428913,11.18000030517578,1.5000143051966455,11.800000190734865,0.0574505718064946 3894,2002-11-12,11.59000015258789,11.960000038146973,11.140000343322754,11.239999771118164,1005700.0,0.040394954703467656,-1.9818212083590536,-1.3461590659834426,52.56410099658999,50.98640588867921,-0.7122458841035062,-0.674124618800537,-0.10257232462607746,1.3970561865477578,6.453895892391707,0.8199996948242188,0.1882428018325868,0.6240001678466793,-0.411077282479571,1.6590776181729296,0.10646144268355329,1.1415388930098054,-1.7238223268576167,60.21507912417854,12.271338308888303,0.5175387251631253,11,-0.6600003242492676,-1.2150001525878906,-0.7475001811981201,0.5749998092651367,0.09000015258788885,1,0.044866220642218346,1.8461608999776116,11.140000343322754,-3.6666836209198532,11.399999618530273,-1.1403472374428913,11.18000030517578,0.044866220642218346 3895,2002-11-13,11.100000381469727,11.390000343322756,10.869999885559082,11.100000381469727,1919300.0,-0.04227780540699588,-1.2608666807644382,0.0,50.617288553528525,51.70009291322561,-0.07667741509325943,-0.17083093581138797,0.33899899924293386,1.8255796335878856,5.511529576653239,0.7200002670288086,0.07397279396788825,0.12000036239624023,-0.914336476892073,1.1543372016845534,-0.39716805724791726,0.6371687820403977,-1.150069667242784,21.100959973682095,-25.005885834463015,0.5171684196441568,11,-0.17000055313110352,-0.7000002861022949,-0.38250041007995605,1.0149993896484375,0.9600000381469727,2,0.09459452261041434,-1.9818212083590536,11.59000015258789,1.8461608999776116,11.140000343322754,-3.6666836209198532,11.399999618530273,0.09459452261041434 3896,2002-11-14,12.350000381469727,12.399999618530273,11.470000267028807,11.470000267028807,1361700.0,0.11261260874249546,-1.113634614905273,100.0,60.000009536746184,54.05750914155247,-1.0936641776764855,-1.3523382149085492,-0.9297838679184522,0.5308071690406102,5.697094715235421,1.2999992370605469,0.054840554057530966,1.2825003623962399,0.09829051438036984,2.46671021041211,0.690395438388304,1.8746052864041758,-2.319666894285982,96.73207543876818,50.36235224325344,0.5921049240079351,11,-0.8400006294250488,-1.8000006675720215,-1.6450004577636719,-0.2350006103515625,-0.09000015258789062,3,-0.04939276044613117,-1.2608666807644382,11.100000381469727,-1.9818212083590536,11.59000015258789,1.8461608999776116,11.140000343322754,-0.04939276044613117 3897,2002-11-15,12.43000030517578,12.43000030517578,11.850000381469727,12.329999923706055,1170800.0,0.006477726415789142,10.599954223807812,0.11363678234662147,62.37288447914095,56.0559544999857,-0.9279245524170125,-1.332921584737674,-1.0525251113844778,0.4191385098450038,5.902093881792066,0.5799999237060529,0.11903392279640812,1.2560002803802472,-0.017344473731011334,2.529345034491506,0.6193279033246171,1.8926726574358774,-2.2574868501112437,100.0,48.67332641449086,0.6366723770556294,11,-0.7800002098083478,-1.3900003433227521,-1.837500333786009,-0.3150005340576154,-0.06000041961669744,4,-0.013676594699933875,-1.113634614905273,12.350000381469727,-1.2608666807644382,11.100000381469727,-1.9818212083590536,11.59000015258789,-0.013676594699933875 3898,2002-11-18,12.760000228881836,12.800000190734865,12.43000030517578,12.43000030517578,1695300.0,0.02654866577667314,-1.2424240672774012,3.299986648610578,70.35089037241997,57.441019303538894,-1.1044267467548146,-1.6398874489076274,-1.4265038937616517,0.054117454045488955,6.743463721636343,0.3699998855590856,0.29120387321403207,1.5180001735687263,0.0617234975433707,2.974276849594082,0.7898618355560494,2.246138511581403,-2.4068878258084005,97.92746344413733,39.78044062388546,0.7281383380126778,11,-0.9250001907348633,-1.5350003242492676,-2.067500352859497,-0.6450004577636719,-0.32999992370605646,0,-0.032131648907347876,10.599954223807812,12.43000030517578,-1.113634614905273,12.350000381469727,-1.2608666807644382,11.100000381469727,-0.032131648907347876 3899,2002-11-19,12.600000381469727,12.699999809265135,12.449999809265135,12.579999923706055,1083500.0,-0.012539172769758689,1.2727343661947776,0.06060746178077013,72.38268381605506,58.70698315359182,-0.897743447866155,-1.4195672298040733,-1.337749693436301,0.16008669177954005,7.630302233105072,0.310000419616701,0.5019545550634632,1.273500299453735,-0.29357266790882974,2.8405732668162997,0.48996381577245174,2.0570367831350183,-2.002199199630148,89.63731722068704,25.865171578829276,0.7835364836812828,11,-0.7650003433227539,-1.3750004768371582,-1.757500410079956,-0.4850006103515625,-0.4200000762939471,1,-0.048412745387584555,-1.2424240672774012,12.760000228881836,10.599954223807812,12.43000030517578,-1.113634614905273,12.350000381469727,-0.048412745387584555 3900,2002-11-20,13.6899995803833,13.6899995803833,12.470000267028807,12.550000190734865,1796300.0,0.0865078703105906,1.1403508184872406,56.998664886515265,76.8882255743297,60.84873509639911,-1.8902302244874623,-2.450931563372965,-2.4923109044404548,-0.9644215964190952,8.606174268084951,1.219999313354494,0.6640670599219138,2.246499538421631,0.35599936477805194,4.13699971206521,1.3012494515998405,3.191749625243421,-2.8719784976541938,100.0,30.483350378166747,0.9452500868217896,11,-1.4099998474121094,-2.0199999809265137,-2.7224996089935303,-1.5749998092651367,-2.0099992752075213,2,-0.1468224497309476,1.2727343661947776,12.600000381469727,-1.2424240672774012,12.760000228881836,10.599954223807812,12.43000030517578,-0.1468224497309476 3901,2002-11-21,14.75,15.020000457763672,13.649999618530273,13.699999809265135,3703200.0,0.07742881315610828,-1.3826089696756596,0.9210532920185812,79.78864958417518,64.15858505019635,-2.6715086890526205,-3.392681583642606,-3.5894458203518234,-2.0505628563229923,9.600872770410154,1.3700008392333984,0.7206690230191981,3.120999956130982,0.7342655013050479,5.507734410956916,1.9276327287180148,4.314367183543949,-3.587341497552389,91.4826356067685,16.912769268293957,1.1933672274129672,11,-1.804999828338623,-2.4149999618530273,-3.7825000286102295,-2.635000228881836,-2.9600000381469727,3,-0.1823728529073424,1.1403508184872406,13.6899995803833,1.2727343661947776,12.600000381469727,-1.2424240672774012,12.760000228881836,-0.1823728529073424 3902,2002-11-22,14.350000381469727,14.68000030517578,14.229999542236328,14.25,2849200.0,-0.027118618205442258,-5.428522772169291,0.09523844124231935,73.08229919927237,66.44967023469532,-2.0216423599525957,-2.888762263226109,-3.230382459297566,-1.677698722358393,10.649326015805215,0.5200004577636719,0.7496100835940886,2.5610002994537346,-0.10341560910309866,5.225416208010568,1.228792345175318,3.8932082537321513,-2.6473140052778668,74.13127270959848,0.7524946434815121,1.3322079542784162,11,-1.4050002098083496,-2.015000343322754,-3.5350005626678467,-2.2350006103515625,-2.690000534057617,4,-0.1456446060647305,-1.3826089696756596,14.75,1.1403508184872406,13.6899995803833,1.2727343661947776,12.600000381469727,-0.1456446060647305 3903,2002-11-25,14.130000114440918,14.899999618530273,13.970000267028807,14.68000030517578,2128800.0,-0.015331028653692402,-1.1379298249075602,-5.499980926586414,68.0535004394272,68.17071461723278,-1.4895496033190767,-2.550657931325924,-3.043757990926254,-1.5001204579336278,11.79110158070699,0.9299993515014666,0.8515333295703016,2.1830000400543206,-0.6465814108057266,5.012581490914368,0.768209314624297,3.597790765484344,-1.9628897668290044,65.36964518500352,-5.527918840773026,1.4147907254300234,11,-1.184999942779541,-1.7950000762939453,-3.3525002002716064,-2.015000343322754,-4.890000343322754,0,-0.1245576938872851,-5.428522772169291,14.350000381469727,-1.3826089696756596,14.75,1.1403508184872406,13.6899995803833,-0.1245576938872851 3904,2002-11-26,13.710000038146973,14.010000228881836,13.550000190734865,13.949999809265135,1833300.0,-0.02972399666612202,1.5555514347475847,0.43636306888820503,63.54610333937641,69.60724959343811,-0.8238379843668433,-1.9743422768195966,-2.6404581355079415,-1.1164737459899285,13.135953566384709,0.5799999237060529,0.9972169642049629,1.5994999408721924,-1.241311521113083,4.440311402857468,0.1790942098795547,3.01990567186483,-1.1434850751138121,48.627438367399485,-18.42731283783973,1.4204057309926372,11,-0.4649996757507324,-1.375,-2.947499990463257,-1.5950002670288086,-3.9099998474121094,1,-0.09336248938072189,-1.1379298249075602,14.130000114440918,-5.428522772169291,14.350000381469727,-1.3826089696756596,14.75,-0.09336248938072189 3905,2002-11-27,13.949999809265135,14.399999618530273,13.8100004196167,13.8100004196167,1509900.0,0.017505453716293307,-7.428596730245232,-0.583331346509943,70.76462264292574,70.80331771634695,-0.689565928412371,-2.0160605309702486,-2.880206573224358,-1.3774299180457472,14.010771704765299,0.6899995803833008,1.1722993894852216,1.6479997158050512,-1.1437821901275829,4.439781621737685,0.2521087628387342,3.0438906687713683,-1.0399968769697026,27.21085346050698,-38.56842673644617,1.395890952966317,11,-0.5149993896484357,-1.6149997711181623,-3.187499761581419,-1.8350000381469709,-4.590000152587889,2,-0.12688168661577903,1.5555514347475847,13.710000038146973,-1.1379298249075602,14.130000114440918,-5.428522772169291,14.350000381469727,-0.12688168661577903 3906,2002-11-29,14.420000076293945,14.670000076293945,14.34000015258789,14.34000015258789,697100.0,0.0336917758749109,-7.250005960470162,0.5714305177111789,71.82081832995597,71.85308814421528,-0.933192890182303,-2.2642764124758656,-3.3399755607128636,-1.8650679656551876,15.114833138413076,0.7200002670288104,1.3445680536911073,1.9034999847412113,-0.8445080798176043,4.651508049300027,0.5294959524618044,3.277504017020618,-1.2145974904329595,64.44446328246357,-1.866830838401654,1.3740040322794078,11,-0.6949996948242188,-2.0850000381469727,-3.5924999713897705,-2.3050003051757812,-4.770000457763672,4,-0.19001385274766014,-7.428596730245232,13.949999809265135,1.5555514347475847,13.710000038146973,-1.1379298249075602,14.130000114440918,-0.19001385274766014 3907,2002-12-02,14.399999618530273,15.119999885559082,14.25,14.420000076293945,1456900.0,-0.0013869942897262177,-4.437504470352621,-0.2500059604701619,74.40119454858007,72.3031219415664,-0.6753846366787233,-2.020217170874968,-3.305896736812567,-1.8637989976445208,16.280018947563,0.869999885559082,1.5877363610301494,1.6754995346069332,-0.975009507121273,4.3260085763351395,0.3502450137428301,3.0007540554710364,-0.9405533306029117,54.140101466107446,-18.176567261612213,1.3252545208641031,12,-0.6149997711181641,-2.0149998664855957,-3.6499996185302734,-2.2849998474121094,-4.2699995040893555,0,-0.18124998095962686,-7.250005960470162,14.420000076293945,-7.428596730245232,13.949999809265135,1.5555514347475847,13.710000038146973,-0.18124998095962686 3908,2002-12-03,13.800000190734865,14.520000457763672,13.699999809265135,14.399999618530273,1154400.0,-0.04166662803402543,-1.050001132487976,29.999284760633138,66.17862643789465,71.61378223288192,0.09795378686071388,-1.267846749999599,-2.6926978876046963,-1.2839748017122954,17.64989808516822,0.8200006484985369,1.6719436945670498,0.9375000953674331,-1.6298237667471778,3.504823957482044,-0.34616183568987147,2.2211620264247376,1.319999694824217,15.923569974196136,-55.53109319436786,1.2836619310573054,12,-0.005000114440919745,-1.4150004386901873,-3.050000190734865,-1.685000419616701,-3.690000534057619,1,-0.15507248650326277,-4.437504470352621,14.399999618530273,-7.250005960470162,14.420000076293945,-7.428596730245232,13.949999809265135,-0.15507248650326277 3909,2002-12-04,12.770000457763672,13.520000457763672,12.5,13.520000457763672,1860800.0,-0.07463766077791223,1.720001220703125,1.2500011920940362,61.32971722064325,69.88505908247231,1.2902919788318918,-0.1618744981116933,-1.652491053922736,-0.2841766337812679,18.025509441189055,1.300000190734865,1.719444080270895,-0.14599967002868652,-2.6552614742483325,2.3632621341909594,-1.4006305721385086,1.1086312320811356,2.34999942779541,10.305361433481758,-64.72957842024434,1.2546309021098228,12,1.0399994850158691,-0.38500070571899414,-2.072500467300415,-0.6550006866455078,-2.770000457763672,2,-0.27642917463635663,-1.050001132487976,13.800000190734865,-4.437504470352621,14.399999618530273,-7.250005960470162,14.420000076293945,-0.27642917463635663 3910,2002-12-05,12.039999961853027,12.760000228881836,11.720000267028807,12.760000228881836,2601500.0,-0.0571652677950244,1.888887711513631,0.9600003560384115,47.737223025458924,66.32378946483718,1.968650976738811,0.6187518054651626,-0.9047590738336684,0.3951036188422439,18.153302836490205,1.050000190734865,1.676133633234354,-0.8880001544952396,-3.3770040028674657,1.6010036938769865,-2.1325020786813536,0.3565017696908743,2.9751999282836916,9.4117567860948,-60.2811895250308,1.2445019241861133,12,1.380000114440918,0.3449997901916504,-1.2974998950958252,0.07499980926513672,-1.8400001525878906,3,-0.18604649320724875,1.720001220703125,12.770000457763672,-1.050001132487976,13.800000190734865,-4.437504470352621,14.399999618530273,-0.18604649320724875 3911,2002-12-06,12.15999984741211,12.25,11.760000228881836,12.029999732971193,1188700.0,0.009966767935156495,2.161284566801719,-0.18055564753799547,48.04063511116328,63.541382343936164,1.6121592199702945,0.6070597219063156,-1.007201770060778,0.21658278718783563,18.94268701690359,0.48999977111816406,1.6399079937668013,-0.8170002460479733,-3.1973238359404625,1.563323343844516,-2.007162040994219,0.37316154889827224,2.6574880653381356,12.941165580880332,-50.7321483948652,1.190161794946245,12,1.260000228881836,0.34999990463256836,-1.625,-0.04500007629394531,-2.1599998474121094,4,-0.2302631764695917,1.888887711513631,12.039999961853027,1.720001220703125,12.770000457763672,-1.050001132487976,13.800000190734865,-0.2302631764695917 3912,2002-12-09,11.279999732971193,12.100000381469727,11.25,12.0600004196167,1159700.0,-0.07236843137199522,-1.0238100644411243,-6.000000000000068,40.0537595471585,60.43030002257297,2.247200387961998,1.557460611313573,-0.10306680615295072,1.048317830317366,19.7777609958722,0.9099998474121094,1.4287708935971182,-1.691000366210936,-4.08860340573044,0.7066026733085682,-2.889801885970689,-0.49219884645118306,3.351638921035766,0.9174228982129797,-56.00957885275905,1.1988015197597524,12,1.9050002098083478,1.2300000190734846,-0.7449998855590838,0.8350000381469709,-1.2799997329711932,0,-0.1445035596655614,2.161284566801719,12.15999984741211,1.888887711513631,12.039999961853027,1.720001220703125,12.770000457763672,-0.1445035596655614 3913,2002-12-10,11.779999732971193,11.949999809265135,11.350000381469727,11.43000030517578,1563100.0,0.04432624218407666,-1.352942276442521,-0.44871682011028935,44.73007277221735,58.3396299595553,1.5408318234058598,1.1677366241980476,-0.5635976953887845,0.5024702380772919,20.910431081026417,0.6700000762939418,1.0715079146342514,-1.2230003356933583,-3.533198249165734,1.0871975777790173,-2.378099292429546,-0.06790137895717052,2.5811078287152096,23.348001149450475,-28.225173237529475,1.155098956736188,12,1.4050002098083478,1.0900001525878888,-1.2449998855590838,0.15500020980834606,-1.9299993515014666,1,-0.14006788250699787,-1.0238100644411243,11.279999732971193,2.161284566801719,12.15999984741211,1.888887711513631,12.039999961853027,-0.14006788250699787 3914,2002-12-11,12.109999656677244,12.149999618530273,11.6899995803833,11.84000015258789,1060400.0,0.02801357650139913,1.6285759439347576,0.7714284157263748,38.746440023670665,54.7820541129714,1.0728227440149656,0.926176773810317,-0.862375268964021,0.13590010099652083,21.427550315953688,0.46000003814697266,0.8030798343471837,-0.9190003871917742,-3.1732678908610534,1.335267116477505,-2.046134139026414,0.20813336464286536,2.0022193000742465,56.95361101462078,11.030799074854919,1.1271337518346398,12,1.0750002861022967,0.8850002288818377,-1.574999809265135,-0.17499971389770508,-2.5099992752075178,2,-0.16515277099097458,-1.352942276442521,11.779999732971193,-1.0238100644411243,11.279999732971193,2.161284566801719,12.15999984741211,-0.16515277099097458 3915,2002-12-12,12.149999618530273,12.25,11.84000015258789,12.079999923706055,1072700.0,0.0033030522697805598,2.0370307577106206,0.25925860516044885,28.333330154418917,49.95011098235617,0.8388560784076038,1.0212325588082845,-0.8539253798615629,0.07611643991237038,22.299890351644642,0.4099998474121094,0.5877386150290036,-0.9315003871917718,-3.0408608054123523,1.1778600310288088,-1.986180596302063,0.1231798219185194,1.7332418216810979,89.99996185302734,47.781315551156936,1.0546802091102903,12,1.0350003242492676,0.8450002670288086,-1.5749998092651367,-0.309999942779541,-2.1399993896484375,3,-0.17695470666939395,1.6285759439347576,12.109999656677244,-1.352942276442521,11.779999732971193,-1.0238100644411243,11.279999732971193,-0.17695470666939395 3916,2002-12-13,11.739999771118164,12.109999656677244,11.579999923706055,12.100000381469727,1228200.0,-0.033744844467880286,1.7894784393838414,-5.142888283378746,28.286185432998252,44.82622108062486,0.9261095065156173,1.4579388040710022,-0.3905367618613784,0.5028671222845258,22.284315667091363,0.5699996948242188,0.41019149118032594,-1.3110002040863034,-3.481645641361103,0.8596452331884965,-2.3963229227237033,-0.22567748544890343,1.9325823538762972,48.999977111816406,10.371180384308111,1.0853227186374002,12,1.1450004577636719,1.255000114440918,-1.1649999618530273,0.08500003814697266,-1.4499998092651367,4,-0.13117546779188327,2.0370307577106206,12.149999618530273,1.6285759439347576,12.109999656677244,-1.352942276442521,11.779999732971193,-0.13117546779188327 3917,2002-12-16,12.260000228881836,12.260000228881836,11.449999809265135,11.449999809265135,1113800.0,0.044293055187525354,1.0000000000000044,-2.249997350909173,35.182252288402566,41.382179508459075,0.07892687422382316,0.9745131494931503,-0.8377548237837615,-6.275708288328019e-05,22.182701123734393,0.810000419616701,0.15728147064023368,-0.7824997425079339,-2.9646849184715904,1.3996854334557227,-1.8735923304897621,0.30859284547389443,1.218775326113068,100.0,62.07883052355907,1.0910925879818283,12,0.125,0.7349996566772461,-1.6850004196166992,-0.4350004196166992,-2.239999771118164,0,-0.18433933007258663,1.7894784393838414,11.739999771118164,2.0370307577106206,12.149999618530273,1.6285759439347576,12.109999656677244,-0.18433933007258663 3918,2002-12-17,12.350000381469727,12.550000190734865,12.039999961853027,12.15999984741211,1012500.0,0.007340958475340775,-1.3720924043221459,0.2345684390478798,38.62876635539355,38.859851634542444,-0.26640090559811824,0.8982770550270391,-0.8388862262369798,-0.07389238663012421,21.823705617851946,0.5100002288818377,-0.16638440219674244,-0.6719995975494388,-2.8729813047934076,1.52898210969453,-1.7724904511714232,0.42849125607254557,0.9504731291255855,81.81820546299127,43.382022182948816,1.1004908536219846,12,-0.3450002670288086,0.6449995040893555,-1.7750005722045898,-0.7900004386901873,-2.3600006103515625,1,-0.190283425820434,1.0000000000000044,12.260000228881836,1.7894784393838414,11.739999771118164,2.0370307577106206,12.149999618530273,-0.190283425820434 3919,2002-12-18,11.989999771118164,12.109999656677244,11.779999732971193,12.109999656677244,843900.0,-0.02914984609164195,4.500003973646878,-0.6315765697936964,33.93442943319708,37.32620790206891,-0.03204931688216206,1.2756373741219758,-0.39494685441027855,0.28885317577508474,21.358081401841766,0.5700006484985334,-0.5397034665360412,-1.0015001773834236,-3.243625953974238,1.240625599207391,-2.122563065678831,0.11956271091198367,1.1464358586295234,49.090888598740804,8.853297496241382,1.121062888295407,12,-0.08999967575073242,1.005000114440918,-1.4149999618530273,-0.4299998283386248,-1.619999885559082,2,-0.17848202089238785,-1.3720924043221459,12.350000381469727,1.0000000000000044,12.260000228881836,1.7894784393838414,11.739999771118164,-0.17848202089238785 3920,2002-12-19,11.68000030517578,12.050000190734865,11.520000457763672,11.890000343322756,778100.0,-0.025854835017521838,-1.0000000000000067,1.7500019868234429,26.936030936292937,34.98125188263887,0.24754604350646758,1.5044666040689538,0.0013107209884086757,0.587208782413521,20.14827501652575,0.5299997329711932,-0.8375565634697146,-1.2109996795654308,-3.5009770508689133,1.0789776917380518,-2.355988365217172,-0.06601099391368948,1.3055204741920932,20.909128740786144,-15.594505320630752,1.1449886856517408,12,0.21999979019165217,1.3149995803833026,-1.027500391006468,-0.12000036239624023,-1.600000381469723,3,-0.17808218059586345,4.500003973646878,11.989999771118164,-1.3720924043221459,12.350000381469727,1.0000000000000044,12.260000228881836,-0.17808218059586345 3921,2002-12-20,12.0600004196167,12.100000381469727,11.789999961853027,11.800000190734865,1051600.0,0.03253425552330924,-1.2142832814490365,-1.2380961031057693,31.42857834865697,34.0228984161387,-0.16553890763879764,0.96192383275603,-0.3010666390428369,0.20308511303876386,17.98494423446537,0.4200000762939471,-1.0343832920952174,-0.6964995861053467,-2.8379136318886786,1.4449144596779853,-1.7672066089970127,0.3742074367863193,0.7866786974017437,55.454581709920106,20.30684211267272,1.0707070228916662,12,-0.1100001335144043,1.1249995231628418,-1.3950004577636719,-0.50000047683716,-2.3600006103515625,4,-0.1699834261531492,-1.0000000000000067,11.68000030517578,4.500003973646878,11.989999771118164,-1.3720924043221459,12.350000381469727,-0.1699834261531492 3922,2002-12-23,12.260000228881836,12.260000228881836,11.609999656677244,11.81999969482422,766400.0,0.016583731534521196,1.9545444693459184,1.6923082566115295,36.94915413137329,33.15835190048936,-0.2368096323819593,0.6295980532476708,-0.46432998699243555,0.007268088709318832,15.778565827823519,0.6500005722045916,-1.0561197977202728,-0.39199976921081614,-2.4061978255114287,1.6221982870897964,-1.3990987973611215,0.6150992589394892,0.45894455877513174,71.84465659845567,32.8497292286619,1.007099028150306,12,-0.26000022888183594,0.9249997138977051,-1.2300004959106445,-0.7000002861022967,-2.3400001525878924,0,-0.16068517375619018,-1.2142832814490365,12.0600004196167,-1.0000000000000067,11.68000030517578,4.500003973646878,11.989999771118164,-0.16068517375619018 3923,2002-12-24,12.369999885559082,12.449999809265135,12.06999969482422,12.06999969482422,476100.0,0.008972239365714785,-1.5333324856233752,0.6818177877383628,45.9839303978679,33.962517497622386,-0.28420352550522665,0.40157178072401223,-0.5555450578738217,-0.0973876657381183,13.729476959453196,0.3800001144409144,-1.0879280553645252,-0.19400010108947718,-2.086416004903249,1.6984158027242948,-1.140208052996364,0.7522078508174097,0.23142931908532738,91.39785166764956,46.7590881886265,0.9462079519068863,12,-0.36999988555908203,0.815000057220459,-1.0249998569488525,-0.8099999427795428,-2.5699996948242188,1,-0.1899757032769931,1.9545444693459184,12.260000228881836,-1.2142832814490365,12.0600004196167,-1.0000000000000067,11.68000030517578,-0.1899757032769931 3924,2002-12-26,12.43000030517578,12.68000030517578,12.239999771118164,12.31999969482422,638300.0,0.004850478591090557,-2.259257689427642,0.3666684680503316,54.524365491331395,36.87263253505711,-0.3285933733769717,0.2537711678116832,-0.6043806068195128,-0.13711092836012284,12.0888076356062,0.4400005340576154,-0.9730573151593589,-0.06999969482422053,-1.884189385339388,1.744189995690947,-0.9770945400818043,0.8370951504333632,-1.1800003051757795,78.44827302712707,28.140966066815658,0.9070948452575833,12,-0.36500024795532227,0.7549996376037615,-0.900000333786009,-0.8700003623962402,-2.7899999618530256,3,-0.1962993140910555,-1.5333324856233752,12.369999885559082,1.9545444693459184,12.260000228881836,-1.2142832814490365,12.0600004196167,-0.1962993140910555 3925,2002-12-27,12.18000030517578,12.369999885559082,12.020000457763672,12.359999656677244,559100.0,-0.020112630238303453,2.499997615811873,-1.6363486613955307,50.22523035313007,39.31030419284953,-0.08257375576711645,0.3840591393667747,-0.31784357487685533,0.12090102261491253,10.127719698454712,0.4099998474121076,-0.9352597660007582,-0.23149971961975346,-1.9159084431882238,1.452909003948717,-1.0737040814039887,0.6107046421644817,-0.9014002990722645,53.271056358552805,-1.6899960658295186,0.8422043617842354,12,-0.11500024795532227,1.0049996376037615,-0.650000333786009,-0.6200003623962402,-2.4800004959106428,4,-0.14860430002186076,-2.259257689427642,12.43000030517578,-1.5333324856233752,12.369999885559082,1.9545444693459184,12.260000228881836,-0.14860430002186076 3926,2002-12-30,11.68000030517578,12.1899995803833,11.600000381469727,12.18000030517578,834800.0,-0.04105090209131845,1.269234013989692,2.777787785507277,54.92611491210572,41.50406670659432,0.4559704465562575,0.7043738064335479,0.2207290483365778,0.6236917706733518,8.055417987084974,0.5899991989135742,-0.8848093567937791,-0.5944997310638449,-2.0163217644019813,0.8273223022742915,-1.305410747732914,0.11641128560522418,-0.373372293090819,7.407400866430685,-52.143020395647525,0.7109110166690686,12,0.4200000762939471,1.5049996376037615,0.2949993610382098,-0.12000036239624023,-2.0600004196166974,0,-0.13698633045075448,2.499997615811873,12.18000030517578,-2.259257689427642,12.43000030517578,-1.5333324856233752,12.369999885559082,-0.13698633045075448 3927,2002-12-31,11.789999961853027,12.0,11.550000190734865,11.600000381469727,841500.0,0.009417778579038583,-2.1034473686806994,-0.37999916076660156,50.13624289746517,42.782675211268945,0.30428933609155706,0.40982583508138326,0.16104688690447944,0.5075705415929406,5.594289810122597,0.44999980926513494,-0.7694084689785399,-0.3540000915527344,-1.3778094833704735,0.6698093002650047,-0.8659047874616039,0.15790460435613518,-0.45590450390625037,21.238915647093187,-41.119090757534096,0.5119046959088694,12,0.3100004196166992,1.3949999809265137,0.8500001430511475,0.04500007629394531,-2.2799997329711914,1,-0.17726888544106545,1.269234013989692,11.68000030517578,2.499997615811873,12.18000030517578,-2.259257689427642,12.43000030517578,-0.17726888544106545 3928,2003-01-02,11.65999984741211,11.9399995803833,10.0,11.899999618530273,2290500.0,-0.01102630321132636,11.125008940705243,-1.2631594797946082,43.515853391411305,43.84727787329275,0.36444514937640626,0.39134675925966533,0.3054296268911507,0.6255215091766964,4.2965744517806765,1.9399995803833008,-0.6204045082468852,-0.3770001888275143,-1.063995417076347,0.30999503942131845,-0.7204978029519307,-0.03350257470309792,1.02000045776367,61.94028576064774,-1.055845081775331,0.3434976141244167,1,-0.31999969482421875,0.9000000953674316,0.9800002574920654,0.17500019073486328,-2.0699996948242188,3,-0.14922811268341074,-2.1034473686806994,11.789999961853027,1.269234013989692,11.68000030517578,2.499997615811873,12.18000030517578,-0.14922811268341074 3929,2003-01-03,9.239999771118164,9.739999771118164,8.710000038146973,8.800000190734863,16919800.0,-0.2075471790705945,-2.3225803970669894,-1.8333333333333333,25.1282080542274,43.64640866417436,2.6298965438012534,2.670232625553057,2.7277848289529416,3.0156054787843374,4.656155633031052,2.9499998092651367,-0.6147537122386328,-2.620500230789185,-3.989687252732317,-1.251313208846053,-3.30509374176075,-1.9359067198176199,3.3864005279541,14.48086762478803,-43.23644802629403,0.684593510971566,1,1.455000400543213,2.6750001907348633,3.4000003337860107,2.5950002670288086,0.4099998474121094,4,0.06060610752038276,11.125008940705243,11.65999984741211,-2.1034473686806994,11.789999961853027,1.269234013989692,11.68000030517578,0.06060610752038276 3930,2003-01-06,9.800000190734863,9.880000114440918,9.350000381469727,9.350000381469727,4553000.0,0.06060610752038276,-1.3555553671753637,1.0227278145881966,33.83333939976066,43.913604336519214,1.9837900808621836,2.0383182720637087,2.1625106439977984,2.4342301215223845,5.734242629818448,0.6400003433227539,-0.6425825193535637,-1.9484998226165775,-3.594372268752757,-0.30262737648039817,-2.7714360456846663,-1.1255635995484887,2.6697440979003897,31.32184758528535,-26.36223243770144,0.8229362230680893,1,0.8949999809265137,2.114999771118164,2.990000009536743,2.0349998474121094,-0.28999996185302734,0,-0.01632651472429325,-2.3225803970669894,9.239999771118164,11.125008940705243,11.65999984741211,-2.1034473686806994,11.789999961853027,-0.01632651472429325 3931,2003-01-07,9.359999656677246,9.949999809265137,9.199999809265137,9.800000190734863,2962600.0,-0.04489801280551031,1.027027653986231,-0.9777793790094075,25.506756185309854,42.642226786956606,2.2356175343389904,2.379808313809775,2.6020096035201483,2.8422562344862,6.905408909053709,0.75,-0.6250066306592608,-2.248500347137451,-4.1957444620481805,-0.3012562322267218,-3.2221224045928167,-1.2748782896820856,2.9593548619384755,19.75682754002751,-31.228951179943834,0.9736220574553647,1,1.3350005149841309,2.5550003051757812,3.52500057220459,2.4750003814697266,0.22000026702881037,1,0.03632480395929716,-1.3555553671753637,9.800000190734863,-2.3225803970669894,9.239999771118164,11.125008940705243,11.65999984741211,0.03632480395929716 3932,2003-01-08,9.649999618530273,9.65999984741211,9.239999771118164,9.380000114440918,1750800.0,0.030982903043820897,1.8965526313193264,-0.6136344917572295,27.94117326234175,40.637475994120365,1.7170172200865483,2.0674297882864856,2.3113213903923793,2.5131809767454065,8.131183547653212,0.4200000762939453,-0.5331538249328283,-1.8770003795623786,-4.009743837230275,0.25574307810551744,-2.9433721083963267,-0.8106286507284306,2.524980720866699,29.102158315864063,-17.24064488187653,1.0663717288339476,1,1.0450005531311035,2.265000343322754,3.380000591278076,2.185000419616699,0.20000076293945312,2,-0.0031087807416680935,1.027027653986231,9.359999656677246,-1.3555553671753637,9.800000190734863,-2.3225803970669894,9.239999771118164,-0.0031087807416680935 3933,2003-01-09,10.130000114440918,10.270000457763672,9.609999656677246,9.640000343322754,2873300.0,0.049740985998479204,-1.3999979192603664,1.8148173003903008,35.09615832825804,38.47878630933444,0.989962921162256,1.5362412819253066,1.8419989055479427,1.987717729450015,9.108418043072291,0.6600008010864258,-0.48648730874137414,-1.3144999027252204,-3.5320044028849686,0.9030045974345278,-2.4232521528050945,-0.20574765264534634,1.9063810129060546,91.02562143174598,43.17027183625628,1.108752250079874,1,0.4099998474121094,1.4850001335144043,2.9549996852874756,1.7549996376037598,-0.13000011444091797,3,-0.06120433154539018,1.8965526313193264,9.649999618530273,1.027027653986231,9.359999656677246,-1.3555553671753637,9.800000190734863,-0.06120433154539018 3934,2003-01-10,10.109999656677246,10.170000076293944,9.869999885559082,10.100000381469727,2046600.0,-0.0019743788289953157,3.6153834867770493,0.020406693629063336,36.80672104585508,36.98784083074833,0.7222110782094813,1.474313045432762,1.8897512450864333,1.9407606310125356,10.343011755469332,0.3000001907348615,-0.5128184422637165,-1.234500360488891,-3.505382448834016,1.0363817278562344,-2.3699414046614535,-0.09905931631632825,1.7933262271017263,85.04666316689202,32.38726532558745,1.135441044172563,1,0.3400001525878906,1.0050005912780762,2.9800002574920654,1.7750000953674316,-0.049999237060546875,4,-0.05143417623618973,-1.3999979192603664,10.130000114440918,1.8965526313193264,9.649999618530273,1.027027653986231,9.359999656677246,-0.05143417623618973 3935,2003-01-13,10.0,10.3100004196167,9.93000030517578,10.210000038146973,1459500.0,-0.010880282929049967,-1.171432775387521,-21.00152598950882,31.86619750825777,34.42562778587634,0.5480958501579725,1.491448784338301,2.037112886514919,1.9994084916345471,11.549638034198917,0.38000011444091975,-0.6340527903552537,-1.2370000362396247,-3.5504857499770814,1.076485677497832,-2.393742893108353,-0.08025717937089638,1.7755928499536928,72.0720496254038,18.949701431137015,1.1567428568687288,1,0.35500001907348633,0.7350001335144043,3.0974998474121094,1.8849997520446777,0.2799997329711932,0,-0.03500003814697261,3.6153834867770493,10.109999656677246,-1.3999979192603664,10.130000114440918,1.8965526313193264,9.649999618530273,-0.03500003814697261 3936,2003-01-14,10.199999809265137,10.220000267028807,9.920000076293944,10.0,1591400.0,0.019999980926513672,1.4999940395535598,-0.9523798711177515,31.86619750825777,32.395622742631076,0.1297218199201069,1.2333974382322737,1.8772470138582502,1.7450261049753948,12.675464405786999,0.3000001907348633,-0.8220713305228404,-0.9600002288818352,-3.3052892333937596,1.3852887756300891,-2.1326447311377983,0.21264427337412783,1.4529693282162874,89.71957535671409,37.3558497538901,1.1726445022559622,1,0.125,0.49500036239624023,2.702500104904175,1.684999942779541,0.029999732971191406,1,-0.06764701894960257,-1.171432775387521,10.0,3.6153834867770493,10.109999656677246,-1.3999979192603664,10.130000114440918,-0.06764701894960257 3937,2003-01-15,10.0,10.149999618530273,9.800000190734863,10.050000190734863,2490800.0,-0.01960782480441492,1.800006103538908,-0.2500011920940324,29.462744317003256,30.83416617880795,0.05487907858789143,1.3232459741234948,2.1123380590534175,1.8846171075816116,14.068953655822039,0.39999961853027344,-0.9929691706859369,-1.0470000267028805,-3.3869067752680238,1.2929067218622627,-2.216953400985453,0.12295334757969201,1.5352503735080454,55.714274036653755,7.945729881088688,1.1699533742825718,1,-0.48999977111816406,0.695000171661377,2.9649999141693115,1.8849997520446777,0.17000007629394354,2,-0.042000007629394376,1.4999940395535598,10.199999809265137,-1.171432775387521,10.0,3.6153834867770493,10.109999656677246,-0.042000007629394376 3938,2003-01-16,10.0,10.0,9.81999969482422,9.81999969482422,2805900.0,0.0,-1.0000000000000198,-3.599992370634537,28.721542179621466,31.23342552607396,-0.22948791731084128,1.1996706294724042,2.122362457223101,1.8279061562505827,15.308384015106927,0.18000030517577947,-1.1680312866936653,-0.9295000076293949,-3.229582436525602,1.3705824212668123,-2.0795412220774985,0.2205412068187087,1.4222403600936033,39.215631276015664,-4.479132494823183,1.1500412144481034,1,-0.24499988555908203,0.695000171661377,2.8474998474121094,1.8849997520446777,0.32999992370605646,3,-0.014999961853027322,1.800006103538908,10.0,1.4999940395535598,10.199999809265137,-1.171432775387521,10.0,-0.014999961853027322 3939,2003-01-17,9.850000381469727,9.869999885559082,9.699999809265137,9.850000381469727,2244300.0,-0.014999961853027322,7.500214582041868,0.0,29.233514525767248,30.722333873408022,0.018036670378377195,1.2449561291050486,2.259573123618848,1.917351775989605,16.90728985453039,0.3000001907348633,-1.348982925481982,-0.9724996566772468,-3.263947414561713,1.3189481012072193,-2.11822353561948,0.17322422226498624,1.4637503657460122,24.59023313405208,-17.154044640720972,1.1457238789422335,1,-0.0950002670288086,0.8449997901916504,3.177499532699585,2.034999370574951,0.6099996566772461,4,0.015228387078284777,-1.0000000000000198,10.0,1.800006103538908,10.0,1.4999940395535598,10.199999809265137,0.015228387078284777 3940,2003-01-21,9.600000381469727,9.850000381469727,9.5,9.800000190734863,2527700.0,-0.02538070967695716,1.333334392970789,-100.0,30.597017846518256,31.28791850243118,0.2644980079210413,1.4030742933677267,2.490391664745651,2.1205367568194333,18.369739498988373,0.35000038146972656,-1.5172486083424257,-1.1184996604919437,-3.434751607849586,1.1977522868656987,-2.276625634170765,0.03962631318687748,1.6096003373832612,13.888936719758968,-30.868628936351875,1.1581259736788212,1,0.17499971389770508,1.0949997901916504,3.489999532699585,2.284999370574951,0.9600000381469727,1,0.047916668736272205,7.500214582041868,9.850000381469727,-1.0000000000000198,10.0,1.800006103538908,10.0,0.047916668736272205 3941,2003-01-22,10.010000228881836,10.18000030517578,9.600000381469727,9.600000381469727,2552100.0,0.04270831574168543,-1.8292689734738792,-2.050001192094032,34.275622959015095,31.991746246505997,-0.048727103691000195,0.8765607272340841,2.085566619770935,1.6740933285866593,19.764689647295675,0.5799999237060529,-1.3462654479993024,-0.6059998035430905,-2.852685471486012,1.6406858643998312,-1.7293426375145522,0.5173430304283713,1.0996164627429117,75.0000000000002,26.141091682358088,1.1233428339714613,1,-0.10500001907348633,0.684999942779541,3.0799996852874756,1.8749995231628418,0.5799999237060547,2,0.02697297681475863,1.333334392970789,9.600000381469727,7.500214582041868,9.850000381469727,-1.0000000000000198,10.0,0.02697297681475863 3942,2003-01-23,10.289999961853027,10.300000190734863,10.0,10.010000228881836,1468700.0,0.02797200065623473,1.0,0.6829264321402321,38.209984624670085,32.33772694610733,-0.25523647778603653,0.4652603868396703,1.8070096833080704,1.355555115311347,20.949741141502308,0.3000001907348633,-1.262398352281462,-0.22750005722045863,-2.33940005871691,1.8843999442759927,-1.2834500579686843,0.828449943527767,0.7236320636326088,98.74997168780048,49.41646706597237,1.0559500007482254,1,-0.38499975204467773,0.4050002098083496,2.6500000953674316,1.5949997901916504,0.3400001525878906,3,-0.005830944590780596,-1.8292689734738792,10.010000228881836,1.333334392970789,9.600000381469727,7.500214582041868,9.850000381469727,-0.005830944590780596 3943,2003-01-24,10.020000457763672,10.289999961853027,9.949999809265137,10.289999961853027,1808400.0,-0.026239018959212324,1.518524274588065,-0.9642848627899768,60.655747529566504,34.98761877763083,-0.0027729401168965495,0.5799091268846581,2.0837261495370782,1.586970910907736,22.468713722454932,0.3400001525878906,-1.0845692368392434,-0.37999958992004323,-2.3117401669326423,1.5517409870925558,-1.3458698784263419,0.5858706985862554,0.9014862882284174,65.0000417232414,10.792860149299258,0.9658702885062992,1,-0.11500024795532227,0.6749997138977051,2.669999599456787,1.8649992942810059,0.4099998474121076,4,0.014970021125503052,1.0,10.289999961853027,-1.8292689734738792,10.010000228881836,1.333334392970789,9.600000381469727,0.014970021125503052 3944,2003-01-27,9.989999771118164,10.130000114440918,9.850000381469727,10.0,1643600.0,-0.0029940803667591886,1.0740685796634595,0.037037952775373965,53.03513695585342,37.33972316069701,0.009404676535268663,0.4403135367839681,2.1057266185851677,1.5909147994088766,24.253912587605004,0.2799997329711914,-0.9316253277531246,-0.28800024986267125,-1.9722756318481682,1.3962751321228257,-1.1301379408554197,0.5541374411300772,0.8430275065601212,61.24995678664285,3.9765874857654637,0.8421376909927483,1,-0.08999967575073242,0.7050004005432129,2.510000228881836,1.8949999809265137,0.3100004196166992,0,0.03403405008785465,1.518524274588065,10.020000457763672,1.0,10.289999961853027,-1.8292689734738792,10.010000228881836,0.03403405008785465 3945,2003-01-28,10.369999885559082,10.369999885559082,9.949999809265137,10.039999961853027,1601600.0,0.03803805036507879,1.5454555963355778,-32.999237078008775,66.4495167635459,41.18231418906235,-0.3493269745341969,-0.08668428833926001,1.7377735478805505,1.1836095932634905,25.847851571447134,0.4200000762939453,-0.85153418807141,0.18249988555908203,-1.2466533962848718,1.6116531674030359,-0.532076755362894,0.8970765264810581,0.37810630253795097,100.0,36.41208287614902,0.7145766409219766,1,-0.434999942779541,0.3250002861022949,2.077500104904175,1.5149998664855957,-0.2200002670288086,1,0.008678896198757169,1.0740685796634595,9.989999771118164,1.518524274588065,10.020000457763672,1.0,10.289999961853027,0.008678896198757169 3946,2003-01-29,10.079999923706056,10.270000457763672,9.9399995803833,10.270000457763672,1226300.0,-0.02796528110447427,2.4736836821763792,-0.5757593272259577,57.003262995444764,44.2423718200003,-0.08732191737202477,0.08147912816735392,1.9964017111469854,1.4523244954585532,27.015379724086273,0.43000030517578125,-0.7922607402260411,-0.027500057220457563,-1.2720904386792284,1.2170903242383133,-0.649795247949843,0.5947951335089279,0.5865820183929742,44.2307233809991,-22.739585929062095,0.6222951907293853,1,-0.14499998092651545,0.6150002479553205,2.3675000667572004,1.8049998283386213,0.22000026702880682,2,0.04761909717695345,1.5454555963355778,10.369999885559082,1.0740685796634595,9.989999771118164,1.518524274588065,10.020000457763672,0.04761909717695345 3947,2003-01-30,9.699999809265137,10.289999961853027,9.699999809265137,10.100000381469727,1270800.0,-0.03769842433701198,-1.9499965429355484,2.1052602519701047,42.76093594967681,45.802304461117565,0.2745162591687915,0.31291686307593025,2.337388542715793,1.7964787565282734,28.29941002955224,0.5900001525878906,-0.7011208678586591,-0.3030001640319817,-1.2735800184856672,0.6675796904217037,-0.7882900912588244,0.182289763194861,0.8883188566758111,0.0,-61.2866960954114,0.4852899272268426,1,0.2350001335144043,0.9950003623962402,2.8675003051757812,2.2100000381469727,0.48000049591064275,3,0.09175261451785333,2.4736836821763792,10.079999923706056,1.5454555963355778,10.369999885559082,1.0740685796634595,9.989999771118164,0.09175261451785333 3948,2003-01-31,9.920000076293944,9.989999771118164,9.5600004196167,9.600000381469727,1425900.0,0.02268044034585137,-1.1499988079059675,-0.7999980926540913,47.00316036323867,47.77670955416994,0.04690742782826085,-0.04650809717321813,2.069488534256342,1.5394722816040929,28.169852587257594,0.42999935150146484,-0.6172883092356312,0.004000091552732954,-0.5735592735071204,0.5815594566125863,-0.28477959097719285,0.29277977408265876,0.5931858445352454,44.444431362483385,-13.265205225677455,0.2887796825299266,1,0.01499986648559748,0.7750000953674334,2.672499895095827,1.9899997711181658,0.07999992370605646,4,0.0715725839401633,-1.9499965429355484,9.699999809265137,2.4736836821763792,10.079999923706056,1.5454555963355778,10.369999885559082,0.0715725839401633 3949,2003-02-03,9.800000190734863,9.90999984741211,9.520000457763672,9.550000190734863,1255000.0,-0.012096762564130059,-1.5161294292095564,0.7812507450587746,46.85534826963557,49.58319071229409,0.17776254306692074,0.1239517916448225,2.1443647427825034,1.609257434772232,27.139859526914034,0.39999961853027166,-0.49924682620081384,-0.14399981498718262,-0.6307246449945811,0.3427250150202159,-0.387362229990881,0.09936260001651576,0.6410582947870367,32.94116723083086,-22.003608794121263,0.24336241500369898,2,0.14499998092651367,0.8949999809265137,2.7924997806549072,2.5849995613098145,0.26999950408935725,0,0.06428572471218241,-1.1499988079059675,9.920000076293944,-1.9499965429355484,9.699999809265137,2.4736836821763792,10.079999923706056,0.06428572471218241 3950,2003-02-04,9.640000343322754,9.81999969482422,9.600000381469727,9.75,926700.0,-0.01632651472429325,-1.3157873602738743,-0.4399986267089844,41.082809318554,50.33954475224286,0.38446352853392973,0.28601435660324626,2.221312040312771,1.715366962302161,26.252270443753524,0.21999931335449396,-0.37737059246529725,-0.2959996700286869,-0.7977187959308516,0.20571945587347784,-0.5468592329797701,-0.04514010707760363,0.7318158043041496,15.584410758939462,-33.51735992860519,0.2508595629510827,2,0.30499982833862305,0.8999996185302734,2.984999656677246,2.744999408721924,0.5099992752075195,1,0.06846471202350779,-1.5161294292095564,9.800000190734863,-1.1499988079059675,9.920000076293944,-1.9499965429355484,9.699999809265137,0.06846471202350779 3951,2003-02-05,9.699999809265137,9.81999969482422,9.56999969482422,9.75,1046200.0,0.0062240107682094425,1.6315847592468475,0.4545486071976626,44.9999952316269,51.09399037523805,0.3082856241206837,0.2664541172426844,2.04307264996803,1.6094222147769095,25.23227148446061,0.25,-0.24437168435310497,-0.25300021171569753,-0.6916151528796366,0.18561472944824153,-0.4723076822976662,-0.03369274113372889,0.6053436939825687,23.37655421146565,-23.86064947564086,0.21930747058196925,2,0.24500036239624023,0.75,2.9250001907348633,2.684999942779541,0.48000049591064275,2,0.04639173382615036,-1.3157873602738743,9.640000343322754,-1.5161294292095564,9.800000190734863,-1.1499988079059675,9.920000076293944,0.04639173382615036 3952,2003-02-06,9.619999885559082,9.670000076293944,9.56999969482422,9.670000076293944,984400.0,-0.00824741497722925,3.000000000000142,0.9999999999999645,43.83116491047069,49.22459230644964,0.3165388026384637,0.3626864210153151,2.014360348209003,1.64334357615496,24.157150513965163,0.1300001144409162,-0.1036423362637926,-0.331500148773193,-0.7746597169258536,0.11165941937946755,-0.5530799328495224,-0.10992036469686361,0.6215298790845942,21.276505082888622,-25.8610487096043,0.22157978407633025,2,0.3250002861022949,0.7350001335144043,3.0225002765655518,2.7649998664855957,1.2799997329711914,3,0.07068610325001701,1.6315847592468475,9.699999809265137,-1.3157873602738743,9.640000343322754,-1.5161294292095564,9.800000190734863,0.07068610325001701 3953,2003-02-07,9.510000228881836,9.670000076293944,9.5,9.670000076293944,990100.0,-0.011434475882101669,1.125002980235106,3.199984741269223,44.40789040270793,48.26600935610014,0.3873176265413836,0.4467613513781288,2.019220514461196,1.7115860622033008,23.96446825691948,0.17000007629394354,-0.009973443076383148,-0.41049981117248535,-0.8866011317079661,0.06560150936299536,-0.6485504714402257,-0.172449150904745,0.6702683467019721,2.4390811228239935,-45.5862926291083,0.23805066026774024,2,0.4249997138977051,0.8149995803833008,3.132499933242798,2.874999523162842,1.380000114440918,4,0.07045216195254711,3.000000000000142,9.619999885559082,1.6315847592468475,9.699999809265137,-1.3157873602738743,9.640000343322754,0.07045216195254711 3954,2003-02-10,9.59000015258789,9.630000114440918,9.40999984741211,9.5,1043100.0,0.008412189461688424,1.588237274063436,-0.5625014901175467,49.825779919798286,46.41892748457262,0.2733572283826753,0.34341392989923847,1.8463828872222052,1.6008875623967995,23.81153633312775,0.2200002670288086,0.039797125873755945,-0.3044999122619636,-0.7936440233971567,0.18464419887322947,-0.5490719678295601,-0.059927856694367065,0.5314576814984449,43.902529796518195,-8.092189874886742,0.24457205556759687,2,0.25999975204467773,-0.05000019073486328,2.359999895095825,2.794999599456787,1.260000228881836,0,0.04275285097899295,1.125002980235106,9.510000228881836,3.000000000000142,9.619999885559082,1.6315847592468475,9.699999809265137,0.04275285097899295 3955,2003-02-11,9.649999618530273,9.789999961853027,9.520000457763672,9.609999656677246,1036100.0,0.006256461416863646,-1.4545592474586557,0.44444326707074133,42.857126638182564,44.847134555987935,0.11229410446041932,0.26967526405248776,1.6845917107628345,1.5174119701932476,23.703115417880465,0.26999950408935547,-0.0244774144347506,-0.22700042724609304,-0.7252118673541226,0.2712110128619365,-0.4761061473001078,0.022105292807921728,0.4149999037184884,58.53655132630535,9.06139893385022,0.24910572005401485,2,0.20000028610229492,0.13500022888183594,1.6550004482269287,2.265000343322754,1.2100000381469727,1,0.04352332568878525,1.588237274063436,9.59000015258789,1.125002980235106,9.510000228881836,3.000000000000142,9.619999885559082,0.04352332568878525 3956,2003-02-12,9.510000228881836,9.670000076293944,9.43000030517578,9.619999885559082,719000.0,-0.01450770934535639,1.2857116906826422,-2.749994039529838,33.61343864363366,43.830745966427585,0.18208421412317932,0.374533689463183,1.7039220286674173,1.6351182159919908,23.634085217137514,0.23999977111816406,-0.05698832585806102,-0.33249983787536586,-0.8320943224535089,0.16709464670277718,-0.5822970801644374,-0.08270259558629434,0.5007993140028546,26.315881935155183,-16.227127679072773,0.24979724228907182,2,0.18999958038330078,0.27499961853027344,1.7949998378753662,2.4049997329711914,1.4499998092651367,2,0.06729751569350784,-1.4545592474586557,9.649999618530273,1.588237274063436,9.59000015258789,1.125002980235106,9.510000228881836,0.06729751569350784 3957,2003-02-13,9.579999923706056,9.600000381469727,9.279999732971193,9.479999542236328,1099100.0,0.007360640708675481,3.5713954850751097,-0.9090972143953414,39.908237214849024,43.04242117216206,0.10423373821802606,0.28612509814228915,1.5122235029907838,1.5449221537485922,23.536416263280092,0.3200006484985334,-0.17318239671243596,-0.24150013923644842,-0.7484735478145765,0.2654732693416797,-0.49498684352551336,0.011986565052616527,0.3787676389891246,58.82354041146374,18.33131751279528,0.25348670428906417,2,0.014999866485593927,0.22499990463256658,1.7250001430511457,2.335000038146971,0.8999996185302717,3,0.06263052048518292,1.2857116906826422,9.510000228881836,-1.4545592474586557,9.649999618530273,1.588237274063436,9.59000015258789,0.06263052048518292 3958,2003-02-14,9.850000381469727,9.890000343322754,9.579999923706056,9.579999923706056,2346500.0,0.02818376408287282,-1.2962955113805112,2.6999942779758634,47.107448438495055,43.07043230203534,-0.1975107571084571,0.004543822775552542,1.140495211236729,1.2589644221877627,23.152106952426017,0.31000041961669744,-0.2321750882112248,0.03600029945373606,-0.4642480014453376,0.5362486003528097,-0.21412385099580078,0.2861244499032729,0.058816480243526925,93.44263576556519,53.280334137794384,0.25012415044953723,2,-0.2650003433227539,-0.025000572204589844,1.4549996852874756,2.064999580383301,0.7699995040893555,4,0.10659890318744081,3.5713954850751097,9.579999923706056,1.2857116906826422,9.510000228881836,-1.4545592474586557,9.649999618530273,0.10659890318744081 3959,2003-02-18,10.0,10.050000190734863,9.850000381469727,9.850000381469727,1986700.0,0.015228387078284777,-1.6666709052299633,0.555553200808153,41.55250505251963,43.12262071692041,-0.3533113890130579,-0.14086419449401255,0.9216184099453741,1.0980288911659954,22.48054873946626,0.19999980926513672,-0.20734074365162947,0.17849993705749512,-0.328473471520633,0.6854733456356232,-0.07498676723156983,0.43198664134656006,-1.2899999618530273,93.50647259612288,58.3969743771227,0.25348670428906417,2,-0.33500003814697266,-0.17500019073486328,1.0775001049041748,1.9149999618530273,0.6099996566772461,1,0.08900003433227544,-1.2962955113805112,9.850000381469727,3.5713954850751097,9.579999923706056,1.2857116906826422,9.510000228881836,0.08900003433227544 3960,2003-02-19,10.0600004196167,10.149999618530273,9.949999809265137,10.020000457763672,914200.0,0.006000041961669922,-1.222204561710244,0.2666670905229963,49.48980808259213,43.6214888114721,-0.38830377100992486,-0.17353270000549337,0.8155516177732025,1.0351543494741247,21.481467500077585,0.19999980926513672,-0.2120037627928184,0.2155003547668457,-0.2908997336304484,0.7219004431641398,-0.037699689431800465,0.46870039896549187,-1.323200378417969,89.65526313193261,53.39864806971976,0.25320004419864683,2,-0.3450007438659668,-0.2350006103515625,0.7224996089935303,1.8549995422363281,0.46000003814697266,2,0.07852881997028072,-1.6666709052299633,10.0,-1.2962955113805112,9.850000381469727,3.5713954850751097,9.579999923706056,0.07852881997028072 3961,2003-02-20,10.279999732971193,10.279999732971193,10.020000457763672,10.06999969482422,1587500.0,0.02186871810914659,1.4761831236007272,5.250005960470162,66.11113289259393,46.09704080948579,-0.5781797740026153,-0.3923849727579185,0.5472240074531332,0.812572985040747,20.910665143898825,0.2599992752075213,-0.20167884983126783,0.4219996929168719,-0.11636423316219435,0.9603636189959381,0.15281772987733966,0.6911816559564041,-1.4866717086792018,100.0,56.7134454269017,0.26918196303953273,2,-0.5,-0.45499992370605646,0.26500034332275213,1.6350002288818342,-0.0900001525878924,3,0.05642022750699205,-1.222204561710244,10.0600004196167,-1.6666709052299633,10.0,-1.2962955113805112,9.850000381469727,0.05642022750699205 3962,2003-02-21,10.229999542236328,10.3100004196167,10.18000030517578,10.25,1041100.0,-0.004863831909887928,-1.1666878596178565,-0.09524025776449699,59.50920209504467,47.77496433085655,-0.48338456308908384,-0.3658686138718359,0.5756878441028199,0.8678174120373079,20.49366729174123,0.13000011444091975,-0.15598968629720744,0.3749995231628418,-0.15381232278345536,0.903811369109139,0.11059360018969322,0.6394054461359904,-1.3474712154235853,89.0409831461041,44.0047736906632,0.2644059229731488,2,-0.4349994659423828,-0.4049997329711914,0.2800004482269287,1.6850004196166992,-0.22999954223632812,4,0.07135880044732268,1.4761831236007272,10.279999732971193,-1.222204561710244,10.0600004196167,-1.6666709052299633,10.0,0.07135880044732268 3963,2003-02-24,10.170000076293944,10.239999771118164,10.09000015258789,10.149999618530273,1206600.0,-0.005865050696695184,-1.1428610354223434,-0.9999999999999112,61.7834596093814,49.10359540747689,-0.3575151641938987,-0.30994648354858256,0.5968907634064742,0.9372362581748401,20.067985214808235,0.14999961853027344,-0.12934714908096012,0.3075000762939428,-0.23523650747494962,0.8502366600628353,0.0361317844094966,0.578868368178389,-1.1732739820568838,69.56514527983045,22.048929595281734,0.271368291884446,2,-0.3749999999999982,-0.3450002670288068,-0.06749987602233709,1.7449998855590838,-0.27999973297118963,0,0.030481756501161472,-1.1666878596178565,10.229999542236328,1.4761831236007272,10.279999732971193,-1.222204561710244,10.0600004196167,0.030481756501161472 3964,2003-02-25,10.329999923706056,10.350000381469727,10.100000381469727,10.119999885559082,1259500.0,0.015732531584249365,-1.0000076294236353,10.499761586878764,71.97455324520224,52.33886503047907,-0.44869190560167027,-0.4671177135910103,0.38851516931059216,0.7812949562752767,19.394746380576095,0.25,-0.08460630450211326,0.4504999160766623,-0.12909962422451926,1.0300994563778438,0.1607001459260715,0.7402996862272531,-1.2282118834386253,94.99989271179332,41.649870214755175,0.2897997701505906,2,-0.5149998664855975,-0.5050001144409197,-0.104999780654909,1.5850000381469709,-0.1999998092651385,1,0.028073568634546797,-1.1428610354223434,10.170000076293944,-1.1666878596178565,10.229999542236328,1.4761831236007272,10.279999732971193,0.028073568634546797 3965,2003-02-26,10.460000038146973,10.739999771118164,10.3100004196167,10.3100004196167,1151500.0,0.01258471591491328,-4.7333392673219485,0.7142837680119467,73.17077425680154,56.734124543053284,-0.5047949249699535,-0.62191545784151,0.20936300215783632,0.6641341091872697,19.26683107882175,0.42999935150146484,-0.025795910645527442,0.5760000228881843,-0.020777178351229608,1.1727772241275982,0.27761142226847824,0.8743886235078904,-1.2333907637593118,61.111111111111114,3.805664459045474,0.2983886006197068,2,-0.4500002861022949,-0.4500002861022949,-0.2349998950958252,1.4549999237060547,-0.2799997329711932,2,0.014340307646580674,-1.0000076294236353,10.329999923706056,-1.1428610354223434,10.170000076293944,-1.1666878596178565,10.229999542236328,0.014340307646580674 3966,2003-02-27,10.5600004196167,10.619999885559082,10.449999809265137,10.550000190734863,796600.0,0.009560265880022012,1.615402673239726,0.0666683620919853,78.31330423282539,61.00135421171733,-0.49192014645688253,-0.7210818435521791,0.07357671502709628,0.5819959614250436,19.118452358120802,0.1700000762939453,0.014786313893251801,0.6520003795623772,-0.012706907245403798,1.3167076663701582,0.3196467361584858,0.9843540229662686,-1.1517842856213782,72.30777582478206,10.013441899889663,0.3323536434038909,2,-0.40000057220458984,-0.5500006675720215,-0.3250002861022949,1.3549995422363281,-0.38000011444091975,3,-0.003787875024959475,-4.7333392673219485,10.460000038146973,-1.0000076294236353,10.329999923706056,-1.1428610354223434,10.170000076293944,-0.003787875024959475 3967,2003-02-28,10.59000015258789,10.670000076293944,10.550000190734863,10.550000190734863,963500.0,0.0028408836912034996,-4.999999999999911,3.999904634751097,84.17725568402662,65.12022168344306,-0.40631289291106754,-0.7177876101247804,-0.009361885668578651,0.5762817684113806,18.677548404726558,0.11999988555908025,0.07913711250027688,0.6375000953674324,-0.08521044118735688,1.3602106319222216,0.27614482709003774,0.998855363644827,-1.0219699821378292,76.92312206744975,6.765963118444006,0.361355268277395,2,-0.2950000762939453,-0.5800004005432129,-0.28999996185302734,1.3249998092651367,-0.2200002670288086,4,-0.03777153601899064,1.615402673239726,10.5600004196167,-4.7333392673219485,10.460000038146973,-1.0000076294236353,10.329999923706056,-0.03777153601899064 3968,2003-03-03,10.630000114440918,10.789999961853027,10.59000015258789,10.75,928600.0,0.0037771445964760453,1.0,-3.0,83.7662751849293,69.81064058704413,-0.3621145211255019,-0.7397987250883489,-0.10582881478522133,0.5677526996224991,18.12593526015913,0.19999980926513672,0.18893763422891574,0.64200005531311,-0.14120792867794663,1.4252080393041666,0.2503960633175826,1.0336040473086374,-0.9213335919106846,76.81160221529004,3.195709553686939,0.39160399199552803,3,-0.26000022888183594,-0.5950002670288086,-0.3299999237060547,1.2849998474121094,-0.4700002670288086,0,-0.05926623778536555,-4.999999999999911,10.59000015258789,1.615402673239726,10.5600004196167,-4.7333392673219485,10.460000038146973,-0.05926623778536555 3969,2003-03-04,10.43000030517578,10.630000114440918,10.399999618530273,10.630000114440918,1011300.0,-0.01881465730122034,1.3000071525641943,1.6666666666666814,73.21432828907241,72.44669838776417,-0.105834279471404,-0.5166708820163901,0.045821456688683426,0.7971025408602248,17.299656205805803,0.23000049591064453,0.2766136963229009,0.41050024032592525,-0.3913260046884499,1.2123264853403004,0.009587117818737667,0.8114133628331128,-0.5699471011403556,24.99999999999963,-48.43626136519134,0.40091312250718725,3,-0.025000095367429864,-0.3950004577636701,-0.1300001144409162,1.4849996566772479,-0.5500001907348615,1,-0.051773724453781256,1.0,10.630000114440918,-4.999999999999911,10.59000015258789,1.615402673239726,10.5600004196167,-0.051773724453781256 3970,2003-03-05,10.300000190734863,10.43000030517578,10.25,10.40999984741211,1328500.0,-0.012464056628685327,1.3999949137564147,0.5499988079059628,73.65270589525214,73.28465094361508,0.06905148020914886,-0.35277707155432125,0.1349582962432585,0.958070441432815,16.286065455960912,0.18000030517577947,0.32902520003236013,0.2475001335144036,-0.5428063488373205,1.0378066158661277,-0.14765310766145845,0.6426533746902656,-0.3097544406049746,9.25929523463039,-67.2400745200986,0.3951532411758619,3,0.1399998664855957,-0.2650003433227539,-0.0025000572204589844,1.614999771118164,-0.3400001525878906,2,-0.01650486147047503,1.3000071525641943,10.43000030517578,1.0,10.630000114440918,-4.999999999999911,10.59000015258789,-0.01650486147047503 3971,2003-03-06,10.149999618530273,10.25,10.119999885559082,10.149999618530273,1066500.0,-0.0145631620802803,-3.3333757192357822,-0.0,66.28570556640615,74.03759577376634,0.22202005032393934,-0.17637807455735022,0.22925964789282993,1.131136055819102,15.227410593339183,0.18000030517578125,0.38533534062460895,0.07499957084655762,-0.6984956194156453,0.8484947611087605,-0.31174802428454385,0.4617471659776591,-0.04778827875914615,4.477571575384387,-71.19016389410798,0.3867475951311018,3,0.29000043869018555,-0.11499977111816406,0.16500043869018555,1.765000343322754,-0.2999992370605469,3,0.002955732785520082,1.3999949137564147,10.300000190734863,1.3000071525641943,10.43000030517578,1.0,10.630000114440918,0.002955732785520082 3972,2003-03-07,10.300000190734863,10.31999969482422,10.050000190734863,10.050000190734863,1033300.0,0.014778382053408423,-1.159996032714858,100.0,63.80367416168809,74.26206405735599,0.09274659424738196,-0.28756635229586713,0.0177068995484575,0.9831125904636373,14.044374192232778,0.26999950408935725,0.42279630008597024,0.19100012779235875,-0.5576660884027866,0.9396663439875041,-0.18333298030521483,0.5653332358899323,0.48999977111816406,33.78379423310385,-37.99823278944572,0.3743331080975729,3,0.11999988555908203,-0.2650003433227539,0.014999866485595703,1.614999771118164,-0.5500001907348633,4,-0.011650474110381781,-3.3333757192357822,10.149999618530273,1.3999949137564147,10.300000190734863,1.3000071525641943,10.43000030517578,-0.011650474110381781 3973,2003-03-10,10.18000030517578,10.25,10.100000381469727,10.199999809265137,1166900.0,-0.011650474110381781,1.4999960263532255,-0.07999801635742898,55.62500819563661,72.44544794073758,0.2395001938775625,-0.12100193338226894,0.06994496702702868,1.094512230990043,12.686721310310938,0.19999980926513672,0.40515932720506775,0.03750023841857697,-0.6562577155231359,0.7312581923602899,-0.3093787385522795,0.3843792153894334,0.5951996612548847,22.413815782982855,-44.69438198901919,0.34687897697085657,3,0.23999977111816584,-0.1450004577636701,0.1349997520446795,1.7349996566772479,-0.3800001144409162,0,0.01866400537205304,-1.159996032714858,10.300000190734863,-3.3333757192357822,10.149999618530273,1.3999949137564147,10.300000190734863,0.01866400537205304 3974,2003-03-11,10.0,10.31999969482422,10.0,10.149999618530273,2096900.0,-0.017681758328068287,-3.266673448367965,7.500166897143008,48.25580202611405,69.67711769288343,0.41098692939450565,0.09622284043570595,0.17676044415774683,1.2604671645167649,11.211009852829907,0.3199996948242205,0.40335331489012916,-0.1630000591278069,-0.8107200422828811,0.48471992402726727,-0.486860050705344,0.16085993244973018,0.760695970916748,0.0,-61.601790547124274,0.32385999157753714,3,0.39499998092651367,0.034999847412109375,0.315000057220459,1.9149999618530273,0.6000003814697266,1,0.015999984741210893,1.4999960263532255,10.18000030517578,-1.159996032714858,10.300000190734863,-3.3333757192357822,10.149999618530273,0.015999984741210893 3975,2003-03-12,10.06999969482422,10.100000381469727,9.899999618530273,9.979999542236328,1168200.0,0.006999969482422097,1.6666497126290627,-0.6000025431379898,43.312103458434734,65.78809538461779,0.31273535094347693,0.06250656896340523,0.040939891516712734,1.1905779690281673,10.194965636639717,0.20000076293945312,0.404385685448748,-0.11400036811828507,-0.7174082691272918,0.4894075328907217,-0.41570431862278845,0.18770358238621832,0.6602684372558567,40.476201288822736,-15.5964401259303,0.3017039505045037,3,0.27500009536742986,-0.03499984741211115,0.2500004768371564,1.8450002670288068,0.3800001144409162,2,-0.018867883430121468,-3.266673448367965,10.0,1.4999960263532255,10.18000030517578,-1.159996032714858,10.300000190734863,-0.018867883430121468 3976,2003-03-13,10.149999618530273,10.25,9.989999771118164,10.229999542236328,2004800.0,0.007944381939472223,3.333306842565366,-0.8888865341414651,47.500002980231535,61.71284508419612,0.18825800025096662,0.034690810087163015,-0.08918940685606813,1.114667623877601,8.805084560206772,0.26000022888183594,0.37523620486273757,-0.06600041389465261,-0.5801948260773138,0.44819399828800854,-0.3230976199859832,0.19109679219667797,0.5304524027368149,59.523798711177264,7.306597355468412,0.25709720609133024,3,0.19500017166137695,-0.11499977111816406,0.09250044822692871,1.765000343322754,0.48000049591064453,3,-0.01871917118464017,1.6666497126290627,10.06999969482422,-3.266673448367965,10.0,1.4999960263532255,10.18000030517578,-0.01871917118464017 3977,2003-03-14,10.18000030517578,10.5,10.140000343322754,10.199999809265137,1988700.0,0.002955732785520082,-6.2000343324718425,0.24999403952986032,50.31847830180543,57.996423208293464,0.10502745513808165,0.05475259470071947,-0.17355057693309028,1.0937626341882893,7.226545023156191,0.3599996566772461,0.3306007954061023,-0.06599974632263361,-0.4851920306537032,0.353192538008436,-0.2755958884881693,0.14359639584290207,0.4536245719271008,46.666751437662825,-3.2174166503007626,0.2095961421655351,3,0.08499956130981623,-0.1450004577636701,0.017499685287477362,1.7349996566772479,0.7399997711181641,4,-0.03241649448068018,3.333306842565366,10.149999618530273,1.6666497126290627,10.06999969482422,-3.266673448367965,10.0,-0.03241649448068018 3978,2003-03-17,10.899999618530273,10.949999809265137,10.1899995803833,10.210000038146973,1421400.0,0.07072684594993839,-1.082190993401362,-34.50083448571531,63.380267816686846,56.90374982247284,-0.6399414088941633,-0.6140318271831617,-0.9364737807688588,0.36957426552639916,6.740032032197489,0.7699995040893572,0.2821752918306615,0.6014996051788337,0.1312353819066452,1.0717638284510222,0.36636749354273945,0.836631716814928,-1.0,95.23807793788403,48.95147886332282,0.2351321116360946,3,-0.47499990463256836,-0.7849998474121094,-0.7499995231628418,1.015000343322754,0.1900005340576172,0,-0.10550455585110707,-6.2000343324718425,10.18000030517578,3.333306842565366,10.149999618530273,1.6666497126290627,10.06999969482422,-0.10550455585110707 3979,2003-03-18,10.890000343322754,11.050000190734863,10.699999809265137,10.699999809265137,1082900.0,-0.0009173647300427801,-2.6842041861165487,0.2753632602965791,60.69652378634282,55.46417403259402,-0.6233846736589737,-0.56279187356858,-0.8923838146118861,0.38310771123153664,6.713834267219609,0.35000038146972656,0.2200807955352353,0.5470003128051761,0.0295937353529947,1.0644068902573576,0.2882970240790854,0.8057036015312669,-0.9690007209777836,86.08697671294334,39.954003542964436,0.25870328872609066,3,-0.41500043869018555,-0.7250003814697266,-0.760000467300415,1.0249996185302734,0.26999950408935547,1,-0.10009183822076084,-1.082190993401362,10.899999618530273,-6.2000343324718425,10.18000030517578,3.333306842565366,10.149999618530273,-0.10009183822076084 3980,2003-03-19,10.850000381469727,10.90999984741211,10.59000015258789,10.890000343322754,833000.0,-0.003673090963450143,7.0000953686594745,-0.21052552326456858,57.435897185095484,54.480861990226174,-0.5555886880901486,-0.48546241640969257,-0.836108338006202,0.4194195713870492,6.816895519985719,0.31999969482421875,0.15326637109783903,0.4675003528594974,-0.07875503747217039,1.0137557431911652,0.1943726576936644,0.7406280480253304,-0.8838407363891605,81.13210093469043,36.72751502740988,0.2731276951658336,3,-0.3750004768371582,-0.6850004196166992,-1.1550004482269287,1.0649995803833008,-0.15000057220458984,2,-0.02304147384427424,-2.6842041861165487,10.890000343322754,-1.082190993401362,10.899999618530273,-6.2000343324718425,10.18000030517578,-0.02304147384427424 3981,2003-03-20,10.859999656677246,10.890000343322754,10.520000457763672,10.649999618530273,1025100.0,0.0009215921526231075,1.7407255657555003,-5.250005960470162,56.994808155746426,53.72432132289932,-0.5076700163914474,-0.4740883832461318,-0.8151956376519998,0.41070272024671084,7.173429300637323,0.36999988555908203,0.11550127829416112,0.44849963188171316,-0.13514691005388002,1.0321461738173063,0.15667636091391657,0.7403229028495097,-0.8504863897705075,79.12081693222834,37.22559613128956,0.29182327096779653,3,-0.38499975204467773,-0.6949996948242188,-1.0424997806549072,1.0550003051757812,0.11999988555908203,3,-0.03775320997915699,7.0000953686594745,10.850000381469727,-2.6842041861165487,10.890000343322754,-1.082190993401362,10.899999618530273,-0.03775320997915699 3982,2003-03-21,10.960000038146973,11.0,10.789999961853027,10.960000038146973,823000.0,0.009208138547982525,4.250005960470162,0.0,58.291456323148985,54.02059333706737,-0.5634575018311487,-0.5445122687016735,-0.891833688306928,0.31082289872881574,7.714123358217045,0.21000003814697266,0.0891354643232507,0.5119999885559086,-0.11364837600418021,1.1376483531159973,0.19917580627586418,0.8248241708359529,-0.9088672942871092,89.53487340536897,49.905946317439245,0.3128241822800444,3,-0.4850001335144043,-0.7950000762939453,-1.2175002098083496,0.9549999237060547,0.26000022888183416,4,-0.030109481985170494,1.7407255657555003,10.859999656677246,7.0000953686594745,10.850000381469727,-2.6842041861165487,10.890000343322754,-0.030109481985170494 3983,2003-03-24,10.479999542236328,10.890000343322754,10.399999618530273,10.890000343322754,445400.0,-0.0437956655328442,1.3902427677900617,-100.0,51.10130455898247,54.33676028516386,-0.04070775555033457,-0.04226347408468456,-0.4090410467435852,0.7910280754877839,7.664799179919514,0.5600004196166992,0.07710345697725884,0.01649951934814453,-0.5953579477652582,0.6283569864615473,-0.28942921420855683,0.3224282529048459,-0.3889121005014644,12.30766973553901,-27.966664654235174,0.3059287335567011,3,-0.004999637603759766,-0.16499948501586914,-0.7799997329711914,1.4350004196166992,0.9500007629394513,0,0.041984785618008225,4.250005960470162,10.960000038146973,1.7407255657555003,10.859999656677246,7.0000953686594745,10.850000381469727,0.041984785618008225 3984,2003-03-25,10.619999885559082,10.619999885559082,10.399999618530273,10.399999618530273,627400.0,0.01335881196926847,1.0,-0.5365849687265216,57.01753505379474,55.85958601798163,-0.0933266075478798,-0.16803924365830625,-0.5439200870183747,0.660511185927021,7.906412642289879,0.2200002670288086,0.0657280479002047,0.14199986457824743,-0.4702815192963623,0.7542812484528572,-0.16414082735905744,0.4481405565155523,-0.4905559338642185,36.66668785941578,-7.21974914644705,0.3061406919373047,3,-0.09999990463256836,-0.1699995994567871,-0.9149999618530273,1.2950000762939453,0.9700002670288086,1,0.044256146148165865,1.3902427677900617,10.479999542236328,4.250005960470162,10.960000038146973,1.7407255657555003,10.859999656677246,0.044256146148165865 3985,2003-03-26,10.609999656677246,10.710000038146973,10.5600004196167,10.649999618530273,670300.0,-0.0009416411477964903,-1.1428756326677976,-0.1818177877383641,60.747662718425914,57.33154821111433,0.0014840887908338374,-0.15412742630750387,-0.5252630081942851,0.685142478341767,7.883146949745185,0.14999961853027344,0.0816672278375492,0.1244996547698971,-0.49052199689880993,0.7395213064386041,-0.18301117106445552,0.43201048060424974,-0.4437334554207819,34.999984105438166,-13.298395725939983,0.3075108258343534,3,-0.0149993896484375,-0.13499975204467773,-0.8649997711181641,1.0050005912780762,1.420000076293947,2,0.05183790843845393,1.0,10.619999885559082,1.3902427677900617,10.479999542236328,4.250005960470162,10.960000038146973,0.05183790843845393 3986,2003-03-27,10.520000457763672,10.65999984741211,10.470000267028807,10.609999656677246,730400.0,-0.008482488390745058,1.0000000000000187,2.2499821185895144,55.28847057615253,57.883769574930675,0.16705497966973581,-0.07091439195358262,-0.43392185047116527,0.7892382621420069,7.764965421663233,0.18999958038330256,0.12792638513969834,0.03650045394897461,-0.5777608005106885,0.6507617084086377,-0.2706301732808569,0.34363108117880614,-0.31838489692807137,20.000127156494678,-28.88943534764936,0.30713062722983164,3,0.09999942779541016,-0.045000553131103516,-0.7500007152557373,0.5949997901916504,1.4399995803833008,3,0.017110203770820842,-1.1428756326677976,10.609999656677246,1.0,10.619999885559082,1.3902427677900617,10.479999542236328,0.017110203770820842 3987,2003-03-28,10.1899995803833,10.5,10.149999618530273,10.470000267028807,794700.0,-0.031368903328975906,1.058824849375624,3.1111464326964655,50.218324789827285,56.42133146083518,0.5572211772947018,0.239881807208004,-0.09993840695378076,1.1298035158422408,7.613289684408489,0.37000083923339844,0.17521251267335636,-0.2735003948211663,-0.8991041731525158,0.3521033835101832,-0.586302283986841,0.03930149434450847,0.8600006103515625,5.405394956098806,-44.8985414451752,0.3128018891656744,3,0.4100003242492676,0.2850003242492676,-0.3874998092651367,0.5450005531311035,2.080000877380371,4,0.07752698669132929,1.0000000000000187,10.520000457763672,-1.1428756326677976,10.609999656677246,1.0,10.619999885559082,0.07752698669132929 3988,2003-03-31,10.0,10.210000038146973,9.920000076293944,10.050000190734863,1491200.0,-0.01864569069748223,-1.7619038968941714,0.17857167185509748,49.99999999999999,55.2328288179082,0.6773619911575963,0.4008132739762118,0.09191803972881019,1.3165961638659631,7.36491002989674,0.2899999618530291,0.2076611946886704,-0.4319999694824226,-1.0851414208961838,0.22114148193133865,-0.7585706951893041,-0.10542924377554108,1.0320001792907707,10.12657311000473,-44.617934002611506,0.32657072570688084,3,0.46000003814697266,0.47499990463256836,-0.19000005722045898,0.695000171661377,2.3500003814697266,0,0.12200002670288068,1.058824849375624,10.1899995803833,1.0000000000000187,10.520000457763672,-1.1428756326677976,10.609999656677246,0.12200002670288068 3989,2003-04-01,9.890000343322754,10.0,9.779999732971193,10.0,1608700.0,-0.010999965667724654,3.000017339587112,2.199984741269145,46.1538586939466,53.97926898555833,0.7047010766323218,0.4935898177812952,0.20737031751186308,1.4121783724152017,7.760676664181984,0.22000026702880682,0.23240966524849327,-0.5149996280670166,-1.211683493101253,0.1816842369672198,-0.8633415605841339,-0.1666576955498993,1.0975198318481443,11.828018737130359,-42.87394096269531,0.34834193251711787,4,0.4999995231628418,0.5249996185302734,-0.08000040054321289,0.804999828338623,2.159999847412111,1,0.1557128319912302,-1.7619038968941714,10.0,1.058824849375624,10.1899995803833,1.0000000000000187,10.520000457763672,0.1557128319912302 3990,2003-04-02,10.130000114440918,10.229999542236328,9.850000381469727,9.890000343322754,1582000.0,0.02426691231413347,-1.374997019764919,-2.181822910796494,49.60000976562872,53.15762471998969,0.3931753066506083,0.2531818173705922,-0.016216112681412653,1.1574136503857382,8.347605920609151,0.37999916076660156,0.1728472827945584,-0.2664998531341549,-0.9726614423849504,0.4396617361166406,-0.6195806477595536,0.08658094149124373,0.7850688341979986,39.77276544925086,-13.72775001738703,0.3530807946253982,4,0.25999975204467773,0.2849998474121094,-0.3100001811981201,0.565000057220459,1.9600000381469727,2,0.1441263594919071,3.000017339587112,9.890000343322754,-1.7619038968941714,10.0,1.058824849375624,10.1899995803833,0.1441263594919071 3991,2003-04-03,10.18000030517578,10.229999542236328,9.93000030517578,10.079999923706056,1363200.0,0.004935852928923845,2.000009536797752,0.4166686534900392,50.0,52.23635179519536,0.2643752559673693,0.21665232018743552,-0.06210109110392459,1.1026889910922488,8.812688730918174,0.29999923706054865,0.11851501936170727,-0.21799969673156916,-0.9220809693747647,0.4860815759116264,-0.570040333053166,0.13404093959002772,0.6669644905230729,55.555614424318335,1.1414882626690996,0.3520406363215976,4,0.15499973297119318,0.23499965667724787,-0.17000055313110174,0.5149998664855975,2.0199995040893555,3,0.18172881850060696,-1.374997019764919,10.130000114440918,3.000017339587112,9.890000343322754,-1.7619038968941714,10.0,0.18172881850060696 3992,2003-04-04,10.18000030517578,10.1899995803833,10.119999885559082,10.1899995803833,638800.0,0.0,13.000953743443015,-0.09999237063459379,30.000010596385707,49.89176357712905,0.15879578514905823,0.21839869438253778,-0.06692764132763429,1.0944037970405436,9.495360885835195,0.06999969482421875,0.07063822345252113,-0.21199970245361577,-0.9216207264362222,0.49762132152899063,-0.566810214444919,0.14281080953768743,0.6029465867594137,88.88905372155621,38.00144153786127,0.35481051199130353,4,0.06499958038330256,0.23499965667724787,-0.09500050544738592,0.5149998664855975,1.6999998092651385,4,0.17485262078687702,2.000009536797752,10.18000030517578,-1.374997019764919,10.130000114440918,3.000017339587112,9.890000343322754,0.17485262078687702 3993,2003-04-07,10.369999885559082,10.600000381469727,10.199999809265137,10.199999809265137,1302300.0,0.01866400537205304,-3.7058869728146844,-17.001239866472897,36.86867227311697,47.65300104594263,-0.054141739714575365,0.04570664607980568,-0.25094125051088056,0.9012911950650597,10.09527324381805,0.4200000762939471,0.0227946012283482,-0.03150010108947754,-0.7342248174950292,0.6712246153160741,-0.3828624592922534,0.3198622571132983,0.3527701768382716,71.95118121774804,24.462010132850487,0.35136235820277545,4,-0.125,0.04500007629394531,-0.2174999713897705,0.3250002861022949,1.369999885559082,0,0.18322088651615775,13.000953743443015,10.18000030517578,2.000009536797752,10.18000030517578,-1.374997019764919,10.130000114440918,0.18322088651615775 3994,2003-04-08,10.15999984741211,10.380000114440918,10.0,10.350000381469727,1099400.0,-0.020250727142187563,2.0400009155273438,-1.117649698751248,33.9534731050488,44.6758688666785,0.09358694758007324,0.28280777304572347,-0.036304882426730245,1.099740253753069,10.347363282652182,0.38000011444091797,-0.04751495271555051,-0.2495001316070553,-0.9364452698268853,0.43744500661277463,-0.5929727007169703,0.09397243750285966,0.5062039952196749,41.333262125651046,-1.8218049727776986,0.3434725691099148,4,0.059999942779541016,0.25500011444091797,0.04250001907348633,0.5350003242492676,2.0799999237060547,1,0.21555123690434308,-3.7058869728146844,10.369999885559082,13.000953743443015,10.18000030517578,2.000009536797752,10.18000030517578,0.21555123690434308 3995,2003-04-09,9.880000114440918,10.210000038146973,9.869999885559082,10.149999618530273,1037100.0,-0.027559029249642264,-1.3448289469789896,1.4210460272047383,29.752076211974213,41.83849171510313,0.2896011970019323,0.5774495143105174,0.232922736493963,1.3742674538721324,10.449878199544447,0.3400001525878906,-0.07668645279948194,-0.5199998855590824,-1.2315289108176923,0.19152913969952756,-0.8757643981883874,-0.1642353729297774,0.7330314816112313,1.369893436765557,-35.697577843413555,0.35576451262930503,4,0.309999942779541,0.5349998474121094,0.3399999141693115,0.815000057220459,2.609999656677246,2,0.21963563270836484,2.0400009155273438,10.15999984741211,-3.7058869728146844,10.369999885559082,13.000953743443015,10.18000030517578,0.21963563270836484 3996,2003-04-10,9.960000038146973,9.979999542236328,9.739999771118164,9.880000114440918,667400.0,0.008097158176053387,3.0000317894268367,-0.29629655793582116,29.166663355296976,39.49941822237756,0.13612662208910997,0.508559575935962,0.1522072030729298,1.269245698830204,11.135966772153985,0.23999977111816406,-0.13563773413734026,-0.4304999828338616,-1.1609063822047627,0.29990641653703953,-0.7957031825193113,-0.06529678314841192,0.6030496461203185,25.5814082432888,-4.648970383887491,0.3652031996854503,4,0.21000003814697266,0.434999942779541,0.2774999141693115,0.7350001335144043,2.119999885559082,3,0.21385543235772908,-1.3448289469789896,9.880000114440918,2.0400009155273438,10.15999984741211,-3.7058869728146844,10.369999885559082,0.21385543235772908 3997,2003-04-11,9.850000381469727,10.0,9.770000457763672,10.0,734700.0,-0.011044142194371998,2.0666683620919852,-1.874997019764919,34.482769960462434,37.775281551317825,0.21548615338417143,0.6245920097728295,0.2724487037988901,1.352052484280943,11.428997149180296,0.22999954223632812,-0.21136602842387298,-0.523999643325805,-1.2885399450585577,0.24054065840694783,-0.9062697941921805,-0.14172949245942945,0.647205309745635,12.790759567786235,-18.89265687206066,0.38227015086637617,4,0.31999969482421875,0.5449995994567871,0.3874995708465576,0.8449997901916504,2.25,4,0.23857861287156235,3.0000317894268367,9.960000038146973,-1.3448289469789896,9.880000114440918,2.0400009155273438,10.15999984741211,0.23857861287156235 3998,2003-04-14,9.75,9.880000114440918,9.649999618530273,9.800000190734863,1042400.0,-0.01015232259867238,1.190480515528994,0.33333545261498165,28.140693403109736,35.773818741224844,0.3087645739257425,0.6682830854112787,0.3746477295351429,1.4187332719246903,10.77960866334295,0.23000049591064453,-0.27443933500821593,-0.5665000438690182,-1.3374262672255721,0.20442617948753572,-0.9519631555472952,-0.18103693219074124,0.6866292176075852,13.698673087198435,-16.63750095781957,0.38546311167827735,4,0.375,0.5999999046325684,0.47749996185302734,0.945000171661377,2.4099998474121094,0,0.21846155019906854,2.0666683620919852,9.850000381469727,3.0000317894268367,9.960000038146973,-1.3448289469789896,9.880000114440918,0.21846155019906854 3999,2003-04-15,9.800000190734863,10.06999969482422,9.6899995803833,9.699999809265137,1873200.0,0.005128224690755134,-5.333290948104615,-2.0,30.049262240863513,33.601513460695365,0.27340695370135215,0.5612093451658886,0.3313410677760853,1.3379207102955881,9.684954969045018,0.38000011444091975,-0.3030603146866735,-0.46199984550476003,-1.2161489145343225,0.29214922352480244,-0.8390743800195413,-0.0849253109899788,0.5579660669649904,26.785796394091992,-2.8381444437265664,0.3770745345147816,4,0.3249998092651367,0.5499997138977051,0.42749977111816406,0.8949999809265137,3.859999656677246,1,0.19795913700261147,1.190480515528994,9.75,2.0666683620919852,9.850000381469727,3.0000317894268367,9.960000038146973,0.19795913700261147 4000,2003-04-16,10.600000381469727,11.5,10.0,10.0,4476900.0,0.08163267093517002,-3.999996821087633,5.9999809265864315,51.45985274431989,33.76371932117536,-0.5061383650295301,-0.2724491410383507,-0.44737345334708145,0.49404311815698065,9.582443600176047,1.6999998092651367,-0.29797979579129574,0.35050034523010254,-0.3701563310978404,1.0711570215580455,-0.009827992933869822,0.7108286833940749,-0.9500007629394531,51.351382002674406,19.66284265400913,0.3603283381639717,4,-0.025000572204589844,-0.025000572204589844,-0.38500046730041504,0.09499979019165039,2.859999656677246,2,0.1547169179838317,-5.333290948104615,9.800000190734863,1.190480515528994,9.75,2.0666683620919852,9.850000381469727,0.1547169179838317 4001,2003-04-17,10.449999809265137,10.579999923706056,10.289999961853027,10.5,2484100.0,-0.014150996868529497,1.7619038968941714,-0.08333359824269725,55.07813052972893,36.55017709154683,-0.3506894051792191,-0.16310196496670315,-0.27932562493738544,0.5819234065571557,9.697154419842793,0.3100004196166992,-0.27462807104028997,0.22099976539611887,-0.44801035852713156,0.8900098893193693,-0.11350529656550634,0.5555048273577441,-0.7630001831054685,43.2432446364852,7.890088820619432,0.33450506196162527,4,0.125,0.125,-0.25999999046325684,0.24500036239624023,3.4700002670288086,3,0.19521531091745392,-3.999996821087633,10.600000381469727,-5.333290948104615,9.800000190734863,1.190480515528994,9.75,0.19521531091745392 4002,2003-04-21,10.630000114440918,10.65999984741211,10.479999542236328,10.5,2379500.0,0.017224909900590557,-1.117637819128347,-2.5999923706345727,62.35294249643494,39.38176267191549,-0.5142201438531497,-0.38903887554448247,-0.4362359280793626,0.3466057065780248,9.603235613275325,0.21000003814697266,-0.27263121204109986,0.41750006675720286,-0.188951937776336,1.0239520712907417,0.11427406449043431,0.7207260690239714,-0.9067404808044426,52.97298885593129,13.832799490443861,0.3032260022667691,4,-0.05500030517578125,-0.05500030517578125,-0.4400002956390381,-0.09000015258789062,3.399999618530275,0,0.13640637757804952,1.7619038968941714,10.449999809265137,-3.999996821087633,10.600000381469727,-5.333290948104615,9.800000190734863,0.13640637757804952 4003,2003-04-22,10.920000076293944,10.949999809265137,10.529999732971193,10.600000381469727,1426100.0,0.02728127551560977,1.2105315993153514,2.461533947107788,68.86446054705961,43.26076127658335,-0.8023764518267757,-0.6792083106424958,-0.6957538369291658,0.0059258694174548765,10.817651115713362,0.42000007629394354,-0.26711852571533434,0.6855000019073465,0.010176383895469598,1.3608236199192234,0.34783819290140805,1.023161810913285,-1.161205635330198,67.9558127489892,24.31318827423833,0.3376618090059382,4,-0.3450002670288068,-0.3450002670288068,-0.770000219345091,-0.4700002670288068,2.97999954223633,1,0.10805863525014314,-1.117637819128347,10.630000114440918,1.7619038968941714,10.449999809265137,-3.999996821087633,10.600000381469727,0.10805863525014314 4004,2003-04-23,11.09000015258789,11.199999809265137,10.920000076293944,10.920000076293944,1602400.0,0.015567772445624684,-2.2941130271852677,0.5312507450587788,68.0451080645329,47.51554259353432,-0.9237220204062062,-0.8560836072825566,-0.8352470018083906,-0.2075738484558176,12.2104273159018,0.2799997329711932,-0.20984180622728132,0.8320000648498542,0.07270403149150972,1.5912960982081987,0.4523520481706811,1.2116480815290274,-1.2963816004434197,72.66667683919272,27.35580876009042,0.3796480166791725,4,-0.5150003433227539,-0.5150003433227539,-0.820000410079956,-0.7350001335144043,2.809999465942383,2,0.09648328945915563,1.2105315993153514,10.920000076293944,-1.117637819128347,10.630000114440918,1.7619038968941714,10.449999809265137,0.09648328945915563 4005,2003-04-24,11.15999984741211,11.289999961853027,10.949999809265137,11.0,1155600.0,0.0063119651813425826,-1.6153834867769505,0.9411751506243661,68.28357146720644,51.861865717079816,-0.886259071685318,-0.930471747460679,-0.8752316542700935,-0.32493986904039573,13.481981670430097,0.3400001525878906,-0.17397159540802498,0.8744997501373284,0.026828690024172985,1.7221708102504838,0.4506642200807516,1.2983352801939052,-1.3322536663105282,86.9999885559082,41.20934548413443,0.4238355300565775,4,-0.5850000381469727,-0.5850000381469727,-0.8399999141693115,-0.8350000381469727,2.5399999618530256,3,0.22401433998045484,-2.2941130271852677,11.09000015258789,1.2105315993153514,10.920000076293944,-1.117637819128347,10.630000114440918,0.22401433998045484 4006,2003-04-25,10.699999809265137,11.100000381469727,10.699999809265137,11.0,1094500.0,-0.04121864197459124,-1.6666687859415779,-1.875002980235081,58.280245975054456,54.50602971870116,-0.34671160997436523,-0.4809539450765925,-0.3854296799634511,0.0770335291076023,14.839069582063436,0.46000003814697266,-0.11971824805390874,0.4054997444152839,-0.4563580015793587,1.2673574904099265,-0.025429128582038274,0.8364286174126061,-0.8388085517855863,27.160512723303903,-12.634082201642627,0.4309288729973214,4,-0.125,-0.125,-0.37999987602233887,-0.8199996948242188,2.880000114440918,4,0.257943951222499,-1.6153834867769505,11.15999984741211,-2.2941130271852677,11.09000015258789,1.2105315993153514,10.920000076293944,0.257943951222499 4007,2003-04-28,10.979999542236328,11.050000190734863,10.710000038146973,10.75,1225700.0,0.026168199809568193,-1.1935531505146775,-0.7666646533555009,59.442717693844614,57.9840324176717,-0.502396669298653,-0.7364947405323736,-0.6340160486886433,-0.25963440670116356,16.01064109822111,0.35000038146972656,-0.013481752571237848,0.645999479293824,-0.2666113922204989,1.5586103508081468,0.18969404353666164,1.1023049150509863,-1.086032109906368,59.21048338724928,22.51340201237649,0.4563054357571614,4,-0.38499975204467773,-0.4049997329711914,-0.6599996089935303,-0.8549995422363281,2.820000648498537,0,0.2677596226437382,-1.6666687859415779,10.699999809265137,-1.6153834867769505,11.15999984741211,-2.2941130271852677,11.09000015258789,0.2677596226437382 4008,2003-04-29,11.220000267028807,11.260000228881836,10.979999542236328,10.979999542236328,1880800.0,0.02185799041878611,-1.3333320087896718,1.0434834889622266,66.25766925006997,62.00718875202797,-0.5721130468360531,-0.9279882131871151,-0.8478711577775488,-0.5459027685153597,16.799536588732018,0.2800006866455078,0.10299959298439809,0.8250001907348619,-0.15426899437981767,1.8042693758495414,0.335365598177523,1.3146347832922007,-1.293912183345446,88.13564801344812,49.87591272921442,0.4896345925573395,4,-0.4700002670288068,-0.6450004577636701,-0.900000333786009,-1.0950002670288068,2.6300001144409197,1,0.250445579239412,-1.1935531505146775,10.979999542236328,-1.6666687859415779,10.699999809265137,-1.6153834867769505,11.15999984741211,0.250445579239412 4009,2003-04-30,11.43000030517578,11.479999542236328,11.029999732971193,11.170000076293944,1974800.0,0.01871658049457281,1.5000079473145678,1.0833310153819335,74.29466250557928,64.54438983661235,-0.5884656228569067,-1.0716435062933005,-1.0335819713398777,-0.7849728629757227,17.421441293264074,0.44999980926513494,0.22045475266038395,0.9580002307891835,-0.09358698057088688,2.009587442149254,0.4322066251091474,1.4837938364692196,-1.472433983166086,93.58983920800966,48.5709182476277,0.5257936056800352,4,-0.5450005531311017,-0.8550004959106428,-1.0350003242492658,-1.2850003242492658,2.3199996948242205,2,0.21609792190784272,-1.3333320087896718,11.220000267028807,-1.1935531505146775,10.979999542236328,-1.6666687859415779,10.699999809265137,0.21609792190784272 4010,2003-05-01,11.59000015258789,11.739999771118164,11.350000381469727,11.720000267028807,3124000.0,0.013998236495204486,3.5882517937584497,-0.49999999999999317,74.92353839266575,66.74943515471644,-0.6629858023874782,-1.1770010377039846,-1.1688668795609676,-0.9617514738615629,18.87636375237724,0.3899993896484375,0.37724805181330723,1.0450000762939453,-0.10474585412007542,2.194746006707966,0.47012711108693495,1.6198730415009557,-1.6015851570183912,85.57695922767049,36.52547987458823,0.5748729652070101,5,-0.48000049591064453,-0.8950004577636719,-1.1050000190734863,-1.4250001907348633,1.6399993896484375,3,0.19930970108111623,1.5000079473145678,11.43000030517578,-1.3333320087896718,11.220000267028807,-1.1935531505146775,10.979999542236328,0.19930970108111623 4011,2003-05-02,12.029999732971193,12.029999732971193,11.59000015258789,11.59000015258789,1459600.0,0.03796372515880053,-1.000000000000008,-3.3846091772732874,80.27775754164045,68.74108127085039,-0.9558060966216484,-1.5508077014929125,-1.585621439185692,-1.4180576389637594,20.526781452026448,0.43999958038330256,0.5531394025878971,1.3924996852874774,0.08021169943061324,2.7047876711443415,0.7363556923590444,2.0486436782159103,-1.9715213463797472,100.0,44.44662601028441,0.6561439929284322,5,-0.75,-1.1900000572204608,-1.4949996471405047,-1.8649997711181658,1.2400007247924787,4,0.1388196270459503,3.5882517937584497,11.59000015258789,1.5000079473145678,11.43000030517578,-1.3333320087896718,11.220000267028807,0.1388196270459503 4012,2003-05-05,11.960000038146973,12.029999732971193,11.899999618530273,12.029999732971193,1907100.0,-0.005818761128678074,2.7143051771115787,-0.15909036722998868,80.9523758640835,70.08418297274193,-0.7569020887587801,-1.413066094394754,-1.4910989619956645,-1.3508860286346813,22.2663897749602,0.13000011444091975,0.6248358675545802,1.2335000038146973,-0.1852655164863677,2.652265524115762,0.5241172436641648,1.9428827639652297,-1.783230370772742,93.3333636087028,31.143702692901627,0.7093827601505324,5,-0.5950002670288086,-1.1200003623962402,-1.4125001430511475,-1.7950000762939453,1.4399995803833008,0,0.13545149501605502,-1.000000000000008,12.029999732971193,3.5882517937584497,11.59000015258789,1.5000079473145678,11.43000030517578,0.13545149501605502 4013,2003-05-06,12.270000457763672,12.449999809265135,11.970000267028807,11.979999542236328,1808000.0,0.02591976744380764,-2.0967765752573033,-4.142888283378642,82.2454269085994,71.6619961776382,-0.9557765493623958,-1.6584546869352863,-1.7705345025876937,-1.669924181063113,24.599057490604366,0.4899997711181623,0.7135027024676983,1.448500394821167,-0.11665002336911456,3.0136508130114485,0.6659251857260262,2.2310756039163078,-1.9820369864536236,87.32399001194116,19.802701181183153,0.7825752090951409,5,-0.6950006484985352,-1.2200007438659668,-1.7325005531311035,-2.1050004959106445,1.0299997329711932,1,0.1246943501133373,2.7143051771115787,11.960000038146973,-1.000000000000008,12.029999732971193,3.5882517937584497,11.59000015258789,0.1246943501133373 4014,2003-05-07,12.350000381469727,12.4399995803833,12.18000030517578,12.279999732971193,729000.0,0.006519960938993652,1.080002136238632,0.24138078450974104,78.13504270988187,72.75660409349103,-0.9367597901981437,-1.6506000385068216,-1.8235678220291138,-1.7638575526359865,27.334226977791943,0.2599992752075213,0.7779280684765926,1.4190002918243412,-0.25400398800460167,3.092004571653284,0.5824981519098706,2.2555024317388117,-1.8890740031232713,90.90913819875118,20.460829693385506,0.8365021399144713,5,-0.7750005722045898,-1.3000006675720215,-1.882500410079956,-2.185000419616699,0.6499996185302734,2,0.12145748612693485,-2.0967765752573033,12.270000457763672,2.7143051771115787,11.960000038146973,-1.000000000000008,12.029999732971193,0.12145748612693485 4015,2003-05-08,12.050000190734865,12.199999809265135,11.949999809265135,12.0,1442400.0,-0.0242915126695048,-2.3333206177242083,0.7142818217735888,74.53988142845192,74.56323025497963,-0.5556713193087095,-1.243445459624489,-1.5037219959259414,-1.4803154366963032,29.626845471627917,0.4000005722045916,0.7961491106063718,1.0105000972747824,-0.6569654256609034,2.6779656202104682,0.17676733580693949,1.8442328587426253,-1.4299479379149158,53.48839788195535,-19.558417022221263,0.8337327614678426,5,-0.47000026702881037,-1.00000047683716,-1.6475002765655535,-1.8850002288818377,1.1599998474121076,3,0.14107882011257145,1.080002136238632,12.350000381469727,-2.0967765752573033,12.270000457763672,2.7143051771115787,11.960000038146973,0.14107882011257145 4016,2003-05-09,12.09000015258789,12.229999542236328,11.960000038146973,12.06999969482422,1278700.0,0.0033194988564217986,-1.2499980131766126,0.4000076293653778,73.39743736697848,76.11375466310562,-0.4221590506946349,-1.175982520153628,-1.5262261497565692,-1.5301614326038049,31.736697619367703,0.26999950408935547,0.8120130007744635,0.9440000534057624,-0.7051452444463546,2.5931453512578795,0.11942740447970301,1.7685727023318218,-1.3235520952523263,34.54553966676908,-39.34513936522496,0.8245726489260587,5,-0.3750004768371582,-1.0400004386901855,-1.687500238418579,-1.9250001907348633,0.9300003051757812,4,0.0942927522961543,-2.3333206177242083,12.050000190734865,1.080002136238632,12.350000381469727,-2.0967765752573033,12.270000457763672,0.0942927522961543 4017,2003-05-12,12.199999809265135,12.199999809265135,11.979999542236328,12.0,895700.0,0.009098399941185997,1.2000047683761508,9.999761586878542,71.768706048664,76.72609208517163,-0.3809649501448309,-1.1603931294396386,-1.6180581961539904,-1.6577703642253905,34.020115983568154,0.22000026702880682,0.8288331446490815,0.9364997386932359,-0.6578096329087053,2.530809110295177,0.1393450528922653,1.7336544244942065,-1.2988676117752043,50.0,-23.623488898867905,0.7971546858009703,5,-0.4600000381469709,-1.1500000953674299,-1.824999809265135,-2.0349998474121076,0.9499998092651385,0,0.08770497255958465,-1.2499980131766126,12.09000015258789,-2.3333206177242083,12.050000190734865,1.080002136238632,12.350000381469727,0.08770497255958465 4018,2003-05-13,11.880000114440918,12.170000076293945,11.800000190734865,12.15999984741211,1136100.0,-0.02622948359238475,1.4666643354642523,-1.4000000000000123,62.783174217824836,75.44703783097668,0.047495919937166065,-0.7089874533887404,-1.2845242543080726,-1.3588565456186004,35.91396104114759,0.3999996185302699,0.9084955570939197,0.5100000381469734,-0.9363165963922402,1.956316672686187,-0.2131582791226343,1.233158355416581,-0.8549585080089717,12.499999999999757,-58.71457127678947,0.7231583172696069,5,0.019999980926513672,-0.8300004005432129,-1.5500001907348633,-1.7150001525878906,0.9799995422363263,1,0.12794608497029358,1.2000047683761508,12.199999809265135,-1.2499980131766126,12.09000015258789,-2.3333206177242083,12.050000190734865,0.12794608497029358 4019,2003-05-14,11.739999771118164,11.970000267028807,11.649999618530273,11.93000030517578,869500.0,-0.011784540570212165,1.3703711552861906,0.6785739830586345,59.17721442583372,73.69744627910646,0.2638396353828707,-0.43868688165416536,-1.1258898552590715,-1.2352220583742195,38.321020461274955,0.3200006484985334,0.9673331306775079,0.272999715805053,-0.9768441733779287,1.5228436049880347,-0.351922228786437,0.897921660396543,-0.6009615084595623,15.51726972872895,-51.482237998070374,0.6249219445914908,5,0.2800002098083496,-0.690000057220459,-1.4099998474121094,-1.5749998092651367,0.6500005722045916,2,0.13287908432966855,1.4666643354642523,11.880000114440918,1.2000047683761508,12.199999809265135,-1.2499980131766126,12.09000015258789,0.13287908432966855 4020,2003-05-15,12.239999771118164,12.239999771118164,11.770000457763672,11.770000457763672,2683200.0,0.042589438649740075,1.0,-2.4736736435276043,74.06250083819039,73.00686220094533,-0.1500399013381415,-0.8532701938650593,-1.5968706285533596,-1.7438967806713652,39.00425412551204,0.5,0.9996925118339277,0.6909997463226318,-0.5342934753913067,1.9162929680365703,0.07835313546566347,1.3036463571796002,-0.9960845847310402,100.0,26.806082010587687,0.6126466108569689,5,-0.19000005722045898,-1.190000057220459,-1.9224998950958252,-2.0749998092651367,0.1900005340576154,3,0.062091523128550374,1.3703711552861906,11.739999771118164,1.4666643354642523,11.880000114440918,1.2000047683761508,12.199999809265135,0.062091523128550374 4021,2003-05-16,12.489999771118164,12.550000190734865,12.100000381469727,12.1899995803833,1964800.0,0.02042483698324138,1.1428509796708828,0.6382992106811679,73.81703773722275,72.21404685351636,-0.36646454506319515,-0.993541758947714,-1.8095123598026337,-2.0072733510004284,39.87638366960313,0.4499998092651385,0.9979129820327692,0.8389997482299805,-0.3398471980180151,2.017846694477976,0.2495762751059818,1.4284232213539791,-1.1495978149007993,93.33329094783493,17.611693537143296,0.589423473123998,5,-0.3899998664855957,-1.3899998664855957,-2.187499761581421,-2.3249998092651367,-0.3599996566772461,4,0.057646139329300405,1.0,12.239999771118164,1.3703711552861906,11.739999771118164,1.4666643354642523,11.880000114440918,0.057646139329300405 4022,2003-05-19,12.079999923706055,12.390000343322756,11.949999809265135,12.390000343322756,1378400.0,-0.032826249393550166,1.8387092804690746,-1.033334075079558,62.8742494452841,70.06169380203688,0.06967437994767778,-0.49470555693261176,-1.3709839377260646,-1.6163634313115214,40.512639065544384,0.5399999618530291,0.9730189335802919,0.35649991035461426,-0.7329186416823141,1.4459184623915426,-0.18820936566384994,0.9012091863730785,-0.6186381440369395,47.77778130990254,-25.284059192222315,0.5447092760184638,5,0.019999980926513672,-0.9800000190734863,-1.7974998950958252,-1.9149999618530273,-0.07999992370605469,0,0.07781461423794722,1.1428509796708828,12.489999771118164,1.0,12.239999771118164,1.3703711552861906,11.739999771118164,0.07781461423794722 4023,2003-05-20,12.100000381469727,12.220000267028807,12.0600004196167,12.079999923706055,831300.0,0.0016556670438732102,-4.333375719235723,-0.06451751835820538,60.634923133840815,68.11723607136567,0.025729143494594098,-0.4445636822968666,-1.3577666695071073,-1.6572877007064157,40.775406170322746,0.1599998474121076,0.881251166156261,0.31750035285949707,-0.7150209408739538,1.350021646592948,-0.1987602940072275,0.8337609997262216,-0.5297747606940355,50.00005298187268,-19.61974017826298,0.5162606468667252,5,-4.76837158203125e-07,-1.0000004768371582,-1.817500352859497,-1.9350004196166992,-0.07000064849853338,1,0.08677679371552283,1.8387092804690746,12.079999923706055,1.1428509796708828,12.489999771118164,1.0,12.239999771118164,0.08677679371552283 4024,2003-05-21,12.15999984741211,12.15999984741211,11.949999809265135,12.050000190734865,1368400.0,0.0049586333926292525,2.8181944287906826,5.499856952126557,59.34425962961158,66.42883364927229,-0.07158404236483662,-0.4430043796416907,-1.3773634972432536,-1.739032542604285,40.60435233574514,0.21000003814697443,0.7916015576339852,0.32399983406066823,-0.6675095015240249,1.3155091696453614,-0.1717548337316792,0.8197545018530157,-0.49179676964050145,49.99993886700996,-16.87428524801588,0.4957546677923468,5,-0.059999942779541016,-1.0399999618530273,-1.9224998950958252,-1.994999885559082,-0.43999958038330256,2,0.057565774510606404,-4.333375719235723,12.100000381469727,1.8387092804690746,12.079999923706055,1.1428509796708828,12.489999771118164,0.057565774510606404 4025,2003-05-22,13.65999984741211,13.93000030517578,12.5,12.640000343322756,7454200.0,0.12335526470579938,-1.2000001467191013,9.272751705782019,69.82968674696559,66.03241691371531,-1.4742183637212385,-1.840469336126045,-2.8209543577452187,-3.248284467906929,41.00394974549717,1.77000045776367,0.6971192512595188,1.6989998340606682,0.4655041346315105,2.932495533489826,1.0822519843460903,2.315747683775246,-1.9036170583441763,86.36361665962659,22.70140136921495,0.6167478497145787,5,-0.869999885559082,-1.6949996948242188,-3.422499895095825,-3.494999885559082,-1.5999994277954102,3,-0.09297214628666017,2.8181944287906826,12.15999984741211,-4.333375719235723,12.100000381469727,1.8387092804690746,12.079999923706055,-0.09297214628666017 4026,2003-05-23,13.460000038146973,13.579999923706055,13.25,13.5,1525200.0,-0.014641274633910517,2.3000023841880646,-0.03921566794166135,67.68868020014568,65.57908070832438,-1.183952459416151,-1.5000012138595515,-2.56828542120887,-3.0508099260902846,42.145825128149426,0.4099998474121094,0.6356398453838228,1.3610000133514397,0.10417194330378443,2.617828083399095,0.732585978327613,1.9894140483752665,-1.5100002288818377,76.26261872158554,15.678053625037592,0.6284140350238273,5,-0.6700000762939453,-1.3499999046325684,-2.885000228881836,-3.070000171661377,-1.5600004196166992,4,-0.07652301114799942,-1.2000001467191013,13.65999984741211,2.8181944287906826,12.15999984741211,-4.333375719235723,12.100000381469727,-0.07652301114799942 4027,2003-05-27,13.920000076293945,14.0,13.359999656677244,13.380000114440918,1388500.0,0.03417533706116549,-1.2068943971718593,-13.500011920940324,68.79270897418522,66.24680679236442,-1.5358204217827662,-1.8218581112975833,-2.9701523279117694,-3.5124423717961033,43.45782913934332,0.6400003433227557,0.6191869677861508,1.6740000247955322,0.28722954407344403,3.0607705055176204,0.9806147844344881,2.3673852651565763,-1.7324002075195324,96.09756506035363,37.28863029020633,0.6933852403610443,5,-1.0950002670288086,-1.6800003051757812,-3.3450002670288086,-3.5300002098083496,-1.510000228881836,1,-0.12859195057774708,2.3000023841880646,13.460000038146973,-1.2000001467191013,13.65999984741211,2.8181944287906826,12.15999984741211,-0.12859195057774708 4028,2003-05-28,14.029999732971193,14.149999618530273,13.75,13.920000076293945,1344300.0,0.007902274143272381,1.2857158427361233,0.20370308231093293,69.00452132336366,67.33872978097887,-1.4625756437660744,-1.8029857526442452,-3.0427533493407566,-3.6213756347576,44.572433687293845,0.39999961853027344,0.6164069829872076,1.6434997081756606,0.13074320045842924,3.156256215892892,0.8871214543170449,2.3998779620342763,-1.5886638458251987,94.54545927441859,38.153011979170955,0.7563782538586153,5,-1.0699996948242205,-1.6900000572204608,-3.4549999237060565,-3.6399998664855975,-1.7100000381469727,2,-0.1446899338280523,-1.2068943971718593,13.920000076293945,2.3000023841880646,13.460000038146973,-1.2000001467191013,13.65999984741211,-0.1446899338280523 4029,2003-05-29,13.899999618530273,14.18000030517578,13.75,14.029999732971193,1862200.0,-0.009265867207068679,-1.0000044357011764,-1.181822910796491,71.76470403440229,67.08341902500241,-1.110766941042284,-1.5583489523537626,-2.8757717776509146,-3.452413743558436,45.45494577783626,0.4300003051757795,0.6191061313667898,1.3899996280670166,-0.19551358265309915,2.9755128387871324,0.5972430227069587,2.1827562334270745,-1.185277534362795,83.3332954891214,25.47578137399603,0.7927566053600582,5,-0.8349995613098162,-1.4599995613098145,-3.3249998092651367,-3.5099997520446777,-1.0199995040893555,3,-0.13453236955964798,1.2857158427361233,14.029999732971193,-1.2068943971718593,13.920000076293945,2.3000023841880646,13.460000038146973,-0.13453236955964798 4030,2003-05-30,13.899999618530273,14.0600004196167,13.800000190734865,14.050000190734865,2213400.0,0.0,2.058807689934288,1.1538495396691466,71.49643538662554,66.82557431938051,-0.9504869034350278,-1.4507995394185862,-2.8367383272511653,-3.421998029131961,46.05644617458966,0.26000022888183416,0.6843264680190497,1.2744996547698975,-0.36447897835252263,2.9134782878923176,0.4550103382086874,2.0939889713311075,-0.9215274545813017,69.89240916511494,8.710750180479906,0.81948931656121,5,-0.8349995613098162,-1.4599995613098145,-3.3249998092651367,-3.5099997520446777,-0.8199996948242188,4,-0.15683449002367456,-1.0000044357011764,13.899999618530273,1.2857158427361233,14.029999732971193,-1.2068943971718593,13.920000076293945,-0.15683449002367456 4031,2003-06-02,13.699999809265135,14.020000457763672,13.699999809265135,13.949999809265135,1515700.0,-0.01438847588157599,-1.5600051879882955,1.666660308862124,67.4418635597874,67.33308699876976,-0.6267030315253859,-1.179759502549624,-2.59954665349869,-3.185411154269014,46.247744550123656,0.32000064849853693,0.7803931999434983,0.990999841690062,-0.6898631221084361,2.6718628054885603,0.15056835979081207,1.831431323589312,-0.5052525798953376,41.46340045101781,-20.259694676292675,0.8404314818992495,6,-0.6349997520446777,-1.259999752044676,-3.1249999999999982,-3.3099999427795392,-0.5299997329711896,0,-0.11970798631247603,2.058807689934288,13.899999618530273,-1.0000044357011764,13.899999618530273,1.2857158427361233,14.029999732971193,-0.11970798631247603 4032,2003-06-03,13.579999923706055,13.710000038146973,13.449999809265135,13.600000381469727,1796100.0,-0.00875911585618605,1.1666706403134561,0.0800018310546875,70.73170788439882,68.45495197105397,-0.30346455958014573,-0.9825461084114195,-2.4462063013363444,-3.033781029996824,46.18804374655654,0.2600002288818377,0.7868711389383218,0.7899999618530273,-0.8950173885131427,2.4750173122191974,-0.05250871333005769,1.6325086370361124,-0.2079071406911801,17.80822275726678,-48.06997901173915,0.8425086751830853,6,-0.5149998664855975,-1.1349997520446777,-3.005000114440918,-3.190000057220459,-0.8900003433227539,1,-0.12371136337365307,-1.5600051879882955,13.699999809265135,2.058807689934288,13.899999618530273,-1.0000044357011764,13.899999618530273,-0.12371136337365307 4033,2003-06-04,13.800000190734865,13.850000381469727,13.489999771118164,13.529999732971193,1404600.0,0.01620031430521318,-1.0571441027569124,-13.49971390425329,74.64115716760509,70.15460725305324,-0.2871579749735904,-1.140520600304363,-2.6141480531262093,-3.2282148903667096,45.72679192719386,0.3600006103515625,0.7881918324238129,0.9335002422332774,-0.7905862439573887,2.6575867284239436,0.07145699913794523,1.7955434853286096,0.3800001144409144,47.94522516496644,-23.29935172919128,0.8620432430953329,6,-0.46000003814697443,-1.2200002670288104,-3.2150003910064715,-3.4100003242492694,-0.75,2,-0.10072466116746748,1.1666706403134561,13.579999923706055,-1.5600051879882955,13.699999809265135,2.058807689934288,13.899999618530273,-0.10072466116746748 4034,2003-06-05,13.850000381469727,13.899999618530273,13.5,13.600000381469727,2213100.0,0.0036232021770863376,1.2857220708446866,0.9259243560943218,71.58178026727427,70.34928431086533,-0.08070850759503401,-1.1303355651866838,-2.614948708247768,-3.25177902027918,45.258316333422506,0.39999961853027344,0.8711116869170663,0.9085004329681396,-0.8511199689944728,2.668120834930752,0.028690231986832515,1.7883106339494468,0.31619991302490114,65.57379868424354,-1.9494124852470236,0.8798102009813062,6,-0.13500022888183594,-1.2450003623962402,-3.187500476837158,-3.460000514984131,-0.5799999237060547,3,-0.1104693606140642,-1.0571441027569124,13.800000190734865,1.1666706403134561,13.579999923706055,-1.5600051879882955,13.699999809265135,-0.1104693606140642 4035,2003-06-06,13.75,14.18000030517578,13.720000267028807,13.920000076293945,2184900.0,-0.0072202439505719695,-3.000008292836586,-0.6800003051757812,67.59776893483098,70.33918305916369,0.037326215752411684,-0.9448903512690201,-2.465574029899834,-3.1238993103385315,45.60702744998463,0.46000003814697266,0.9754992134626157,0.723500061035157,-1.0189515906607411,2.465951712731055,-0.1477257648127921,1.594725886883106,-0.26000022888183594,41.095888621366974,-22.205701187778537,0.8712258258479493,6,0.019999980926511896,-0.9849996566772461,-3.0200002193450928,-3.2100000381469727,-0.75,4,-0.0632727189497514,1.2857220708446866,13.850000381469727,-1.0571441027569124,13.800000190734865,1.1666706403134561,13.579999923706055,-0.0632727189497514 4036,2003-06-09,13.229999542236328,13.68000030517578,13.149999618530273,13.600000381469727,1315000.0,-0.03781821511008521,1.0000000000000067,2.176474548126872,65.58264840229852,69.98250966228738,0.5825292651654248,-0.35321446094731535,-1.8983223478920443,-2.5819536916480637,45.379201468279334,0.6000003814697266,1.083054969010428,0.1464996337890625,-1.5406689480034643,1.8336682155815893,-0.6970846571072009,0.9900839246853259,0.9500007629394513,7.76697770625741,-55.12307527293673,0.8435842908962635,6,0.4350004196166992,-0.3449993133544922,-2.3274998664855957,-2.5349998474121094,-0.8299999237060547,0,-0.011337840039329139,-3.000008292836586,13.75,1.2857220708446866,13.850000381469727,-1.0571441027569124,13.800000190734865,-0.011337840039329139 4037,2003-06-10,13.270000457763672,13.399999618530273,13.109999656677244,13.270000457763672,772900.0,0.003023500900332099,1.2307833384685496,-0.0,65.76819088287596,69.62291739112209,0.492411966651078,-0.3256391567618717,-1.8789944649093968,-2.5963606245692006,45.10333140637882,0.2899999618530291,1.01888542900012,0.13300051689147985,-1.5032995213104492,1.7693005550934089,-0.6851495022094838,0.9511505359924435,0.9099998474121076,14.953336833108152,-47.519643955834084,0.8181500191009643,6,0.37499952316284,-0.35500049591064453,-2.21000075340271,-2.4300007820129395,-0.6900005340576172,1,-0.00753582351319515,1.0000000000000067,13.229999542236328,-3.000008292836586,13.75,1.2857220708446866,13.850000381469727,-0.00753582351319515 4038,2003-06-11,13.399999618530273,13.420000076293945,13.199999809265135,13.270000457763672,1267900.0,0.009796469953438747,1.588237274063457,100.0,66.4021103950986,69.02707365342168,0.29463313662711776,-0.35407887150005557,-1.9408058027756567,-2.6997500287852354,45.42766541077934,0.22000026702881037,0.9791142669384225,0.18699970245361364,-1.3410964617511176,1.715095866658345,-0.5770483796487511,0.9510477845559784,0.7372006607055646,27.10278374690407,-35.42167113483609,0.7640480821023653,6,0.24500036239623846,-0.4849996566772461,-2.297499895095825,-2.559999942779541,-0.6700000762939453,2,-0.05298507898202809,1.2307833384685496,13.270000457763672,1.0000000000000067,13.229999542236328,-3.000008292836586,13.75,-0.05298507898202809 4039,2003-06-12,13.300000190734865,13.5,13.06999969482422,13.399999618530273,612700.0,-0.007462644077774749,1.866666878594146,-0.7692313335387277,42.43698236624221,65.79824554004576,0.3358951688420557,-0.13830683104406738,-1.768828508719908,-2.5710571225120287,46.129543161410695,0.4300003051757795,0.8900420372046778,0.00900025367736923,-1.3527153452565237,1.3707158526112622,-0.6718575457895763,0.6898580531443148,0.7961120635986294,20.72075400371166,-37.185906410765085,0.6808577994669462,6,0.32499980926513494,-0.3850002288818377,-1.9875004291534442,-2.25000047683716,-0.6999998092651385,3,-0.018796992211636,1.588237274063457,13.399999618530273,1.2307833384685496,13.270000457763672,1.0000000000000067,13.229999542236328,-0.018796992211636 4040,2003-06-13,13.0,13.40999984741211,12.989999771118164,13.25,765700.0,-0.02255640499493028,-2.111106401616299,2.5000143051966455,40.72580753702507,62.829794870849945,0.5529537359443601,0.2335228627920003,-1.4065895461581093,-2.2398248507319796,46.36942269170626,0.4200000762939453,0.7764057857221687,-0.3289999485015862,-1.607072437671567,0.9490725406683946,-0.9680361930865757,0.31003629608340333,1.0345455007629383,1.4493074118404832,-51.89916822418188,0.6390362445849902,6,0.5850000381469727,-0.08500003814697266,-1.687500238418579,-1.950000286102295,0.11999988555908203,4,0.020769265981820828,1.866666878594146,13.300000190734865,1.588237274063457,13.399999618530273,1.2307833384685496,13.270000457763672,0.020769265981820828 4041,2003-06-16,13.210000038146973,13.210000038146973,12.800000190734865,12.800000190734865,1695400.0,0.0161538490882287,-1.0000000000000087,-1.6399993896484304,34.08072017362858,58.75746290298658,0.2974139534606799,0.08456482487670769,-1.5522392672421255,-2.423601122141097,46.010403369264665,0.4099998474121076,0.6589066834713044,-0.15499992370605398,-1.372702573241897,1.062702725829789,-0.7638512484739763,0.4538514010618684,0.7409818042443845,58.571422732604525,10.191287743957453,0.6088513247679218,6,0.2800002098083496,-0.2950000762939453,-1.8950002193450928,-2.1600003242492676,-0.1099996566772461,0,-0.01589705053297108,-2.111106401616299,13.0,1.866666878594146,13.300000190734865,1.588237274063457,13.399999618530273,-0.01589705053297108 4042,2003-06-17,13.020000457763672,13.25,13.010000228881836,13.25,1423800.0,-0.014383011342515739,1.0869586850878212,-0.5609747020348186,28.138547797859047,53.59050630634814,0.4465872878566568,0.3674363190983634,-1.2987704173823484,-2.2126871818301943,46.130683373071136,0.23999977111816406,0.5310358471129462,-0.39199953079223704,-1.4648136646274867,0.6808146030430127,-0.9284065977098628,0.1444075361253887,0.8158832194620356,31.428618139162744,-10.65289211039245,0.5364070669176249,6,0.4699997901916504,-0.10500049591064453,-1.6375007629394531,-1.9700007438659668,0.0,1,-0.04761911040208133,-1.0000000000000087,13.210000038146973,-2.111106401616299,13.0,1.866666878594146,13.300000190734865,-0.04761911040208133 4043,2003-06-18,13.149999618530273,13.170000076293945,12.960000038146973,13.010000228881836,1455600.0,0.009984574208604213,1.3333298012122239,-0.6086942099414526,33.766230013087224,49.388778500327355,0.2399192924831226,0.337434208182259,-1.3686062997026784,-2.31649259494176,46.20933871972667,0.21000003814697266,0.4329139637148316,-0.3145003318786621,-1.204100430367884,0.5750997666105597,-0.759300381123273,0.1302997173659488,0.5822957100463491,49.99993188038728,12.593839969812471,0.44480004924461136,6,0.34000062942504883,-0.2349996566772461,-1.7549998760223389,-2.0999999046325684,0.18000030517578125,2,-0.043345985654707264,1.0869586850878212,13.020000457763672,-1.0000000000000087,13.210000038146973,-2.111106401616299,13.0,-0.043345985654707264 4044,2003-06-19,12.859999656677244,13.479999542236328,12.850000381469727,13.25,1276600.0,-0.02205322967799761,-2.073174929928009,-2.7857288828338,29.999996332021027,45.21124821112624,0.41875607160636896,0.7194519524694858,-1.013802483164925,-2.0012402715394,46.84111416229364,0.6299991607666016,0.3178184528741088,-0.6395002841949484,-1.3500663583264512,0.07106578993655432,-0.9947833212606998,-0.28421724712919705,0.779066158115203,8.823459288585832,-23.462363873739797,0.35528303706575126,6,0.38000059127807795,0.055000305175783026,-1.384999752044676,-1.8099999427795392,0.8400001525878906,3,-0.010108873865592782,1.3333298012122239,13.149999618530273,1.0869586850878212,13.020000457763672,-1.0000000000000087,13.210000038146973,-0.010108873865592782 4045,2003-06-20,12.390000343322756,12.8100004196167,12.0,12.760000228881836,4365500.0,-0.036547381485383834,2.4468083379495202,0.9487168201102749,27.17770115889752,40.94403185074835,0.7549419630936693,1.1483017248066805,-0.474098023810102,-1.5145327710940766,44.82323106776721,0.8599996566772443,0.1429846846612275,-1.0459996223449686,-1.907195717387113,-0.18480352730282412,-1.47659766986604,-0.6154015748238972,1.1651589090639334,26.35138269931167,-4.576348700882306,0.4305980475210718,6,0.3599996566772443,0.5850000381469709,-0.8550004959106463,-1.3400006294250506,1.2299995422363263,4,0.01694915515156903,-2.073174929928009,12.859999656677244,1.3333298012122239,13.149999618530273,1.0869586850878212,13.020000457763672,0.01694915515156903 4046,2003-06-23,12.43000030517578,12.479999542236328,12.25,12.399999618530273,1028800.0,0.003228406839761,2.53847733908476,-0.0810829619586886,29.390680513521247,36.90208625415339,0.6588089900353911,1.0826903747619898,-0.44506989872931335,-1.532791850693732,42.69629906340759,0.22999954223632812,-0.019277959867432415,-0.9544996738433849,-1.9258030014978509,0.016803653811081176,-1.440151337670617,-0.4688480100161527,1.0499992370605487,29.05408366046079,-3.3872254373756263,0.4856516638272326,6,0.3199996948242205,0.6349997520446777,-0.8800005912780744,-1.3800005912780744,1.139999389648441,0,0.05551082569933574,2.4468083379495202,12.390000343322756,-2.073174929928009,12.859999656677244,1.3333298012122239,13.149999618530273,0.05551082569933574 4047,2003-06-24,12.130000114440918,12.449999809265135,12.100000381469727,12.380000114440918,1490600.0,-0.024135171630683128,-1.2580647146047668,-8.33314260283602,20.90591118796617,31.84695300891645,0.8717702227948028,1.3088160961232305,-0.07455827961575423,-1.2065070281069694,40.12633115133121,0.3499994277954084,-0.1723514752809443,-1.164999866485596,-2.2515780585864764,-0.0784216743847157,-1.7082889625360362,-0.6217107704351559,1.1723994827270516,8.783794233103851,-20.800118932845866,0.5432890960504398,6,0.619999885559082,0.9349999427795392,-0.5300002098083496,-1.0300002098083496,1.5399999618530273,1,0.07996704516713171,2.53847733908476,12.43000030517578,2.4468083379495202,12.390000343322756,-2.073174929928009,12.859999656677244,0.07996704516713171 4048,2003-06-25,12.0,12.25,11.989999771118164,12.199999809265135,1607000.0,-0.010717239341667573,-1.3636355754767282,0.7999992370605398,18.64404916694083,29.20329376454963,0.8742307108440048,1.3480512679947818,0.12912024783011944,-1.054224156346347,37.39107353489967,0.26000022888183594,-0.2935701207377335,-1.1934999942779534,-2.36678626213817,-0.020213726417736666,-1.7801431282080618,-0.606856860347845,1.1461116455078137,0.6711564038920158,-23.353980322344352,0.5866431339301083,6,0.7349996566772461,1.0650000572204572,-0.40000009536743164,-0.9000000953674316,1.3900003433227557,2,0.08500003814697266,-1.2580647146047668,12.130000114440918,2.53847733908476,12.43000030517578,2.4468083379495202,12.390000343322756,0.08500003814697266 4049,2003-06-26,12.029999732971193,12.199999809265135,11.989999771118164,12.0,1192000.0,0.002499977747599358,-7.399969482538219,-0.14999880790597783,20.138865663299086,26.915855778580077,0.7209521008992823,1.2340427011911128,0.17305471444703535,-1.0596244100414278,34.48697843046226,0.21000003814697088,-0.4275847645658626,-1.0700002670288065,-2.3027634726643598,0.16276293860674684,-1.6863818698465831,-0.4536186642110298,0.9542562501220697,4.878040270610905,-16.286014258720627,0.6163816028177769,6,0.7049999237060529,1.035000324249264,-0.4299998283386248,-0.9299998283386248,1.3500003814697248,3,0.10806319364844952,-1.3636355754767282,12.0,-1.2580647146047668,12.130000114440918,2.53847733908476,12.43000030517578,0.10806319364844952 4050,2003-06-27,11.720000267028807,12.050000190734865,11.600000381469727,12.029999732971193,4483700.0,-0.025768867233866732,1.5714246788845678,-10.333407508662125,21.72283052261045,25.542756928466954,0.927864140787312,1.4465115528045782,0.5291201791048188,-0.7240236164629703,31.692856107231158,0.4499998092651385,-0.5947003483264375,-1.2709997653961196,-2.588523706277293,0.04652417548505383,-1.9297617358367063,-0.6122377949555329,1.125059846387943,13.636363636363436,-8.841366029379023,0.658761970440587,6,0.8199996948242205,1.170000076293947,-0.11000037193298162,-0.6200003623962385,1.6300001144409197,4,0.16894193661467272,-7.399969482538219,12.029999732971193,-1.3636355754767282,12.0,-1.2580647146047668,12.130000114440918,0.16894193661467272 4051,2003-06-30,12.0600004196167,12.100000381469727,11.720000267028807,11.800000190734865,2281100.0,0.029010251266324172,1.2352937876561045,-0.8387118606525451,29.629604654963742,25.708429912589697,0.45548011782739906,1.0301641579480698,0.24492234442457672,-1.037143467775481,29.01465943983186,0.38000011444091975,-0.6579029893702355,-0.848999643325806,-2.1847414270600005,0.4867421404083885,-1.5168705351929024,-0.18112875145870966,0.5858501366885278,54.1176879777492,29.420476442886667,0.6678708918670969,6,0.4799995422363281,0.8299999237060547,0.31749963760375977,-0.2700004577636719,1.0399999618530273,0,0.1293531850467351,1.5714246788845678,11.720000267028807,-7.399969482538219,12.029999732971193,-1.3636355754767282,12.0,0.1293531850467351 4052,2003-07-01,11.899999618530273,12.1899995803833,11.65999984741211,12.119999885559082,2121600.0,-0.013267064305086618,1.9444457689933694,-0.8461541283057682,24.99998410541795,24.73440258951533,0.49159806802975403,1.1150177843963043,0.4542139274071957,-0.849642497459314,26.863623681096126,0.5299997329711914,-0.7035138302498751,-0.9250004291534424,-2.293957009778449,0.4439561514715642,-1.6094787194659457,-0.2405221388409391,0.5785149098012727,46.153755865100486,20.861915470648167,0.6844782903125034,7,0.6400003433227539,0.9900007247924805,0.5500004291534424,-0.1099996566772461,1.0200004577636719,1,0.1403361453636922,1.2352937876561045,12.0600004196167,1.5714246788845678,11.720000267028807,-7.399969482538219,12.029999732971193,0.1403361453636922 4053,2003-07-02,12.40999984741211,12.5,11.920000076293945,11.920000076293945,1566600.0,0.04285716346475188,-1.3673477331734794,-2.227268983514459,36.950137359909796,25.506640481502973,-0.15020575388647117,0.5223226250120447,-0.008901999103947844,-1.3271413626333164,24.20451424471692,0.6000003814697266,-0.743595979235117,-0.34550018310546804,-1.6454349918212703,0.9544346256103342,-0.9954675874633683,0.3044672212524322,-0.8099994659423828,89.99997880722843,61.48078560504376,0.6499674043579008,7,-0.20499944686889648,0.48000049591064453,0.12249994277954102,-0.5850000381469727,0.7799997329711914,2,0.10153104305997118,1.9444457689933694,11.899999618530273,1.2352937876561045,12.0600004196167,1.5714246788845678,11.720000267028807,0.10153104305997118 4054,2003-07-03,12.31999969482422,12.510000228881836,12.300000190734865,12.390000343322756,746700.0,-0.007252228339604483,-2.818194428790618,-0.14285853305358873,39.37499143182927,26.86189495627317,-0.16188381337557267,0.518400506660532,0.1224228499227511,-1.206110603250318,21.343165512764887,0.21000003814697088,-0.7589409075221027,-0.35900030136108185,-1.5643724279523479,0.8463718252301842,-0.9616863646567158,0.24368576193455205,-0.7019993209838891,79.12081693222852,45.22861280915121,0.6026860632956332,7,-0.2649993896484393,0.5700006484985334,0.330000162124632,-0.4200000762939471,1.0600004196166974,3,0.08685070413987561,-1.3673477331734794,12.40999984741211,1.9444457689933694,11.899999618530273,1.2352937876561045,12.0600004196167,0.08685070413987561 4055,2003-07-07,12.880000114440918,12.9399995803833,12.420000076293945,12.420000076293945,1645700.0,0.045454580640286846,-1.2608672215945018,-6.571368237489953,45.35211275172977,28.63538742718523,-0.7208760522695279,-0.11607103470809044,-0.3911502383710186,-1.732467032498004,18.343440828035448,0.6199998855590803,-0.7920346029491192,0.24450011253356863,-0.8563985037889505,1.3453987288560878,-0.3059491956276901,0.7949494206948273,-1.2263197463989268,95.31254074537114,61.875924563123945,0.5504493081612594,7,-0.6100001335144043,0.010000228881835938,-0.12750005722045898,-0.9650001525878906,0.3099994659423828,0,0.03881987543147658,-2.818194428790618,12.31999969482422,-1.3673477331734794,12.40999984741211,1.9444457689933694,11.899999618530273,0.03881987543147658 4056,2003-07-08,13.079999923706055,13.130000114440918,12.850000381469727,12.920000076293945,2114700.0,0.015527935363983447,1.1538422037193266,0.34782572639915416,50.84268925482128,31.96169610128024,-0.9152225258065467,-0.3456039183340529,-0.5266120251226756,-1.8950829107493767,16.90514026383874,0.2799997329711914,-0.7845039231545154,0.4519999027252197,-0.6337857559714237,1.5377855614218632,-0.090892926623102,0.9948927320735415,-1.3491404029235845,96.59862709848859,60.30934755601305,0.5428928293483216,7,-0.7149996757507324,-0.18999958038330078,-0.3274998664855957,-1.1649999618530273,-0.02999973297118963,1,0.02064223695248857,-1.2608672215945018,12.880000114440918,-2.818194428790618,12.31999969482422,-1.3673477331734794,12.40999984741211,0.02064223695248857 4057,2003-07-09,13.170000076293945,13.220000267028807,12.899999618530273,13.079999923706055,4604500.0,0.006880745650829523,2.3684184108819397,0.5625014901175405,50.28409737446994,35.47725701322791,-0.9411573161486508,-0.46744618444241937,-0.5587243206426216,-1.9479139523133426,15.54910746979809,0.3200006484985334,-0.7220305113840642,0.547000074386597,-0.5271967471663874,1.6211968959395815,0.009901663610104805,1.0840984851630893,-1.3272093080187997,96.15383204624013,59.054272539096985,0.5370984107764923,7,-0.7599997520446777,-0.2799997329711914,-0.41750001907348633,-1.255000114440918,-0.06999969482421875,2,-0.005315086895877785,1.1538422037193266,13.079999923706055,-1.2608672215945018,12.880000114440918,-2.818194428790618,12.31999969482422,-0.005315086895877785 4058,2003-07-10,12.6899995803833,13.06999969482422,12.68000030517578,12.949999809265135,2184100.0,-0.036446506691723335,-1.7857220708446766,-2.888886534141463,47.70889446298386,38.54059354652622,-0.39447011442402946,-0.045707866839912015,-0.03295721758130732,-1.437469314154054,13.90159927061076,0.48999977111816584,-0.6814651253631787,0.10249958038330043,-0.9086565990146198,1.1136557597812207,-0.4030785093156588,0.6080776700822597,-0.7094878622327894,42.39123448983608,1.6440961338014688,0.50557808969896,7,-0.2799992561340332,0.20000076293945312,0.06500053405761719,-0.7749996185302734,0.5800008773803711,3,0.018124547164382054,2.3684184108819397,13.170000076293945,1.1538422037193266,13.079999923706055,-1.2608672215945018,12.880000114440918,0.018124547164382054 4059,2003-07-11,13.050000190734865,13.050000190734865,12.779999732971193,12.789999961853027,1446400.0,0.02836884336135581,1.0769247698345459,-1.0000000000000138,59.16665871938575,42.70101890172348,-0.6644409511528266,-0.4483872088842116,-0.34883433860094115,-1.767018387542448,12.51787325005802,0.3600006103515643,-0.5732689549248562,0.47500019073486577,-0.5047634537515187,1.4547638352212502,-0.014881631508325555,0.9648820129780571,-0.9455396176965234,78.7499955296531,34.68725430956438,0.48988182224319193,7,-0.6100001335144061,-0.15999984741211115,-0.0900001525878924,-1.1350002288818377,0.27999973297118963,4,0.010727922421628122,-1.7857220708446766,12.6899995803833,2.3684184108819397,13.170000076293945,1.1538422037193266,13.079999923706055,0.010727922421628122 4060,2003-07-14,13.270000457763672,13.5,13.210000038146973,13.300000190734865,1594000.0,0.01685825776347505,-2.8666514079358114,-0.11538348677695649,61.11110550456403,46.19896344056796,-0.7168344959146538,-0.6820938868712165,-0.5264030256638073,-1.9559367123936369,11.572323374780426,0.44999980926513494,-0.4301311307607243,0.6815004348754883,-0.32985149194576024,1.6928523616967368,0.17582447146486402,1.1871763982861125,-1.0539859153262832,71.95126489825925,24.91640812937024,0.5056759634106242,7,-0.6900005340576172,-0.38000011444091797,-0.1100003719329834,-1.3550004959106445,0.4199991226196289,0,0.0082893483709634,1.0769247698345459,13.050000190734865,-1.7857220708446766,12.6899995803833,2.3684184108819397,13.170000076293945,0.0082893483709634 4061,2003-07-15,13.0,13.380000114440918,12.789999961853027,13.300000190734865,2066100.0,-0.0203466803654635,1.5652178420010574,10.000095368279977,61.59998962403134,50.26563072041389,-0.33466648761956463,-0.4517966160696396,-0.23041824133849254,-1.6596215636817853,10.730678906898984,0.5900001525878906,-0.2937996791763666,0.42199997901916575,-0.5662808654512759,1.4102808234896074,-0.07214044321605506,0.9161404012543866,-0.6299072026550974,39.02436755087054,-12.318212795402658,0.4941404222352209,7,-0.28999996185302734,-0.3599996566772461,0.2675001621246338,-1.0850000381469727,0.7200002670288068,1,0.014615352337177034,-2.8666514079358114,13.270000457763672,1.0769247698345459,13.050000190734865,-1.7857220708446766,12.6899995803833,0.014615352337177034 4062,2003-07-16,12.399999618530273,13.100000381469727,12.239999771118164,13.0,5981000.0,-0.04615387549767125,1.1499984502814526,1.9999999999999882,54.73932846010638,52.24220750932463,0.38411097537065153,0.10474353256106639,0.39138679500201157,-1.0357299517901843,9.677215631379333,0.8600006103515625,-0.15133233222284836,-0.1470003604888923,-1.1156043571305094,0.8216036361527248,-0.6313023588097018,0.33730163783191713,1.1000003814697266,12.69839828157002,-43.192651378346696,0.48430199832080895,7,0.4700002670288086,0.15000057220458984,0.8750004768371582,-0.4849996566772461,1.2899999618530273,2,0.0524194025968554,1.5652178420010574,13.0,-2.8666514079358114,13.270000457763672,1.0769247698345459,13.050000190734865,0.0524194025968554 4063,2003-07-17,12.579999923706055,12.670000076293945,12.300000190734865,12.300000190734865,2429500.0,0.014516154089778688,-1.6428588458486386,-0.46666592492044473,56.29290303235439,54.12197546493853,0.2578799778416787,-0.12664224730414197,0.22573855965001144,-1.1895917646647671,8.704707983934295,0.36999988555908025,-0.038864943456191625,0.06149992942810023,-0.8650278881412703,0.9880277469974708,-0.4017639793565859,0.5247638382127864,0.8948000717163094,26.984134192548325,-33.899044592963804,0.4632639087846853,7,0.28999996185302734,-0.029999732971191406,0.7000000476837158,-0.6649999618530273,1.3400001525878906,3,0.04133548973905565,1.1499984502814526,12.399999618530273,1.5652178420010574,13.0,-2.8666514079358114,13.270000457763672,0.04133548973905565 4064,2003-07-18,12.729999542236328,12.84000015258789,12.59000015258789,12.600000381469727,1773000.0,0.011923658143082383,-2.3333418104599266,0.464283159798505,61.995229820575766,55.97121069481031,0.19238646925710512,-0.3023838910740775,0.08955089697712282,-1.3148700286525177,7.0117585182433775,0.26000022888183594,0.11730672499123074,0.21799955368041957,-0.7002276366846107,1.1362267440454499,-0.2411140415020956,0.6771131488629347,0.7201044486999528,38.888863659414206,-26.815277919049898,0.45911359518251477,7,0.1400003433227539,-0.17999935150146484,0.5500004291534424,-0.8149995803833008,1.3500003814697266,4,0.04241955498393368,-1.6428588458486386,12.579999923706055,1.1499984502814526,12.399999618530273,1.5652178420010574,13.0,0.04241955498393368 4065,2003-07-21,12.600000381469727,12.760000228881836,12.5600004196167,12.699999809265135,2917100.0,-0.010212031849277214,-1.2222281091219278,-0.7692313335387277,56.749994695190416,56.62757796596244,0.31121877375142404,-0.1642674693479389,0.24180756708304507,-1.1627302072086163,7.254833558075272,0.19999980926513672,0.2032294967532433,0.07750039100647044,-0.8396549051774773,0.9946556871904182,-0.38107725708550433,0.5360780390984452,0.8259015250701918,31.578991397692945,-34.12054111103161,0.4585776480919742,7,0.26999950408935547,-0.05000019073486328,0.6699995994567871,-0.6850004196166992,1.219999313354494,0,0.05793646985200951,-2.3333418104599266,12.729999542236328,-1.6428588458486386,12.579999923706055,1.1499984502814526,12.399999618530273,0.05793646985200951 4066,2003-07-22,13.119999885559082,13.119999885559082,12.600000381469727,12.609999656677244,1752800.0,0.04126980066239483,1.0392128263528144,-5.100031471432631,63.99082373152066,58.150547561190294,-0.22630883086871556,-0.6639653193642729,-0.25072260198494334,-1.6589372234752222,7.677515203863289,0.5199995040893555,0.3024562502583432,0.5629999160766594,-0.39068773985098026,1.5166875720042992,0.08615608811284048,1.0398437440404784,0.2821839782724016,100.0,30.513273946145972,0.4768438279638195,7,-0.25,-0.5699996948242188,0.13000011444091797,-1.2049999237060547,0.7799997329711914,1,0.043445099069825854,-1.2222281091219278,12.600000381469727,-2.3333418104599266,12.729999542236328,-1.6428588458486386,12.579999923706055,0.043445099069825854 4067,2003-07-23,13.100000381469727,13.119999885559082,12.850000381469727,13.119999885559082,1102000.0,-0.0015243524591314062,26.000619903676505,-0.03921469630161512,58.914733648924724,59.39564080407261,-0.24281789378864893,-0.5982419891051425,-0.20646596092982072,-1.615498991866172,8.173036966328997,0.26999950408935547,0.34291483149545776,0.49450039863586426,-0.46638693627776817,1.4553877335494967,0.014056731179048043,0.9749440660926805,0.2789398005074908,97.56103517896518,29.40218885096361,0.4804436674568163,7,-0.23000049591064453,-0.5500001907348633,0.10249972343444824,-1.1850004196166992,1.1399993896484375,2,0.04732823416067111,1.0392128263528144,13.119999885559082,-1.2222281091219278,12.600000381469727,-2.3333418104599266,12.729999542236328,0.04732823416067111 4068,2003-07-24,13.020000457763672,13.210000038146973,12.960000038146973,13.100000381469727,1300900.0,-0.006106864227211517,-1.4999904632932155,4.0000953697963855,59.0673659618372,59.384608275456095,-0.12413914158205408,-0.4615732074378194,-0.0923222518308009,-1.5129262670427632,8.535985155622623,0.25,0.34303188493000114,0.3635004520416256,-0.5699545452894448,1.296955449372696,-0.10322704662390869,0.8302279507071599,0.33616091599636455,70.76927817082225,3.8319334955384363,0.4667274986655348,7,-0.15000057220458984,-0.4700002670288086,0.18249964714050293,-1.1050004959106445,1.199999809265135,3,0.05145922419842286,26.000619903676505,13.100000381469727,1.0392128263528144,13.119999885559082,-1.2222281091219278,12.600000381469727,0.05145922419842286 4069,2003-07-25,13.329999923706055,13.4399995803833,12.9399995803833,13.100000381469727,1773800.0,0.023809481954167877,1.222227873639951,-2.874997019764919,56.23268493160094,58.84256154512687,-0.43610485709717395,-0.705349947998247,-0.3593584205895617,-1.7951277098621858,9.07203245490444,0.5,0.3454986127931612,0.608499908447266,-0.3223125408817875,1.5393123577763195,0.14309368378273923,1.0739061331117927,-1.0900001525878906,87.5000270930462,23.154261584307548,0.46540622466452636,7,-0.49000024795532227,-0.7799997329711914,-0.12749981880187988,-1.4149999618530273,1.130000114440918,4,0.044261076966597424,-1.4999904632932155,13.020000457763672,26.000619903676505,13.100000381469727,1.0392128263528144,13.119999885559082,0.044261076966597424 4070,2003-07-28,13.699999809265135,13.800000190734865,13.260000228881836,13.43000030517578,1396600.0,0.027756930808459535,1.2978708725708947,1.1739132237573184,58.20105726663296,58.46490239430483,-0.8255055860402241,-0.9690934804590725,-0.6973287283999543,-2.1328200988316617,9.089489386461796,0.5399999618530291,0.40715332239574487,0.8794998168945298,-0.023582194532691503,1.7825818283217512,0.4279588111809183,1.3310408226081414,-1.4360000419616679,91.66663355296959,30.10351015155154,0.45154100571361083,7,-0.6799998283386213,-0.99999952316284,-0.6224997043609601,-1.7849998474121076,0.5200004577636719,0,0.02773723501688896,1.222227873639951,13.329999923706055,-1.4999904632932155,13.020000457763672,26.000619903676505,13.100000381469727,0.02773723501688896 4071,2003-07-29,13.619999885559082,13.789999961853027,13.539999961853027,13.710000038146973,1300700.0,-0.005839410570790626,1.0,-0.3333345107111951,55.96816801669362,58.601440122814516,-0.72449865469458,-0.8076379749941474,-0.5936279328144991,-2.0182548006584753,9.228522019158156,0.25,0.3916647286531916,0.7214999198913574,-0.1744625886450919,1.6174624284278067,0.27351866562313276,1.169481174159582,-1.2945601013183587,81.05259565104332,22.879127200613937,0.4479812542682248,7,-0.569999694824217,-0.9199995994567871,-0.7574996948242188,-1.7049999237060547,0.3400001525878906,1,0.014684273931396596,1.2978708725708947,13.699999809265135,1.222227873639951,13.329999923706055,-1.4999904632932155,13.020000457763672,0.014684273931396596 4072,2003-07-30,13.56999969482422,13.649999618530273,13.260000228881836,13.619999885559082,1110300.0,-0.0036710859878842372,6.090920125191819,0.5555567329292389,63.17365756745039,59.365968404491845,-0.5487919047277217,-0.6599464723003496,-0.5068016734178951,-1.9360241510627425,9.34639780635211,0.3899993896484375,0.3462494284109354,0.587999725341799,-0.22343445782066773,1.3994339085042657,0.18228263376056653,0.9937168169230315,-1.1855774943237307,73.25577527013365,12.545392841274534,0.40571709158123315,7,-0.3899993896484393,-0.8699994087219256,-0.662499666213991,-1.6549997329711932,-0.09999942779541371,2,0.024318344224570465,1.0,13.619999885559082,1.2978708725708947,13.699999809265135,1.222227873639951,13.329999923706055,0.024318344224570465 4073,2003-07-31,13.670000076293945,13.779999732971193,13.56999969482422,13.640000343322756,1156400.0,0.007369225034534521,-1.4705737157731682,-0.5999923706345582,60.06493657289589,59.15149137697186,-0.5340799938334619,-0.6964164501163133,-0.5686994724749894,-2.0009693103283084,10.271994175851823,0.21000003814697266,0.3205707531598687,0.6250000953674313,-0.19505135206957114,1.4450515428044337,0.21497437164893007,1.0350258190859325,-1.2289547561840806,84.88371835134207,25.362387573396546,0.4100257237185016,7,-0.48999977111816406,-0.9699997901916504,-0.7625000476837158,-1.755000114440918,0.0,3,0.04169712448010099,6.090920125191819,13.56999969482422,1.0,13.619999885559082,1.2978708725708947,13.699999809265135,0.04169712448010099 4074,2003-08-01,13.390000343322756,13.5,13.300000190734865,13.350000381469727,1067800.0,-0.02048278942271231,-1.857133125796193,1.3333439298090837,51.910827154948194,58.613806094722726,-0.16831361414107704,-0.3500943267119645,-0.2549994437918013,-1.6843125607583733,11.041492713861892,0.36999988555908025,0.36593539676991327,0.29150032997131525,-0.4666769238382571,1.0496775837808876,-0.08758829693347181,0.6705889568761023,-0.8945968283878916,24.074096967492313,-32.475592294338924,0.37908862690478634,8,-0.19000005722046076,-0.6900000572204608,-0.49000048637390314,-1.4750003814697283,0.44999980926513494,4,0.061986549845008065,-1.4705737157731682,13.670000076293945,6.090920125191819,13.56999969482422,1.0,13.619999885559082,0.061986549845008065 4075,2003-08-04,13.380000114440918,13.470000267028807,13.1899995803833,13.199999809265135,830100.0,-0.0007468430638857271,-1.7999961853172686,4.500011920940168,56.5972283160651,57.79229549300544,-0.0402696221662886,-0.31696572256444533,-0.2590771772862137,-1.6384590123861535,10.927559489982137,0.28000068664550604,0.39462345491245543,0.2565001010894772,-0.5043104991759417,1.017310701354896,-0.12390519904323227,0.6369054012221866,-0.8324127324740545,31.666735543101282,-25.98032471870951,0.38040530013270946,8,-0.05499982833862305,-0.679999828338623,-0.48000025749206543,-1.4650001525878906,0.3299999237060547,0,0.0807174823967618,-1.857133125796193,13.390000343322756,-1.4705737157731682,13.670000076293945,6.090920125191819,13.56999969482422,0.0807174823967618 4076,2003-08-05,13.350000381469727,13.4399995803833,13.270000457763672,13.399999618530273,763800.0,-0.0022421324898803663,1.6153880012324486,-0.27777306828296255,70.5628088091527,59.08652606636411,0.028817122997885747,-0.2800599094795224,-0.23734668522606484,-1.5736937876071586,10.451425206520588,0.1699991226196289,0.3873835870787907,0.21300034523010325,-0.5541160326300414,0.9801167230902479,-0.17055784369996907,0.5965585341601756,-0.752316487152143,27.118772831603703,-34.71802826551958,0.38355818893007254,8,0.01999950408935547,-0.6200003623962402,-0.6350002288818359,-1.4150004386901855,0.5799999237060529,1,0.06516852889133018,-1.7999961853172686,13.380000114440918,-1.857133125796193,13.390000343322756,-1.4705737157731682,13.670000076293945,0.06516852889133018 4077,2003-08-06,13.100000381469727,13.3100004196167,13.100000381469727,13.300000190734865,1912000.0,-0.018726591225196487,-1.1000023841880648,4.000057221332148,60.92439197181612,59.2928622896951,0.31158345164188184,-0.037495406613311744,-0.013520886748906946,-1.2905081128895208,9.643557745753364,0.25,0.417426350721529,-0.03349967002868581,-0.8006208469735085,0.7336215069161369,-0.4170602585010972,0.35006091844372555,-0.4542238352954513,0.0,-63.508898721435216,0.38356058847241176,8,0.26999950408935547,-0.37000036239624023,-0.38500022888183594,-1.010000228881836,0.8799991607666016,2,0.06564882684230589,1.6153880012324486,13.350000381469727,-1.7999961853172686,13.380000114440918,-1.857133125796193,13.390000343322756,0.06564882684230589 4078,2003-08-07,12.920000076293945,13.199999809265135,12.869999885559082,13.149999618530273,1462900.0,-0.01374048091100788,1.0000000000000107,1.1499988079059573,53.94192316306738,59.03833320430248,0.5318350974156871,0.16929952366306544,0.13412778204352094,-1.089528254581774,9.485796224859119,0.3299999237060529,0.36410422576929236,-0.22499999999999964,-0.9707247037802667,0.5207247037802674,-0.5978623518901323,0.14786235189013297,-0.22805458433724723,7.936536770193293,-56.262346624882476,0.37286235189013334,8,0.41499996185302734,-0.059999942779541016,-0.2049999237060547,-0.684999942779541,0.6700000762939453,3,0.04256967395410638,-1.1000023841880648,13.100000381469727,1.6153880012324486,13.350000381469727,-1.7999961853172686,13.380000114440918,0.04256967395410638 4079,2003-08-08,13.1899995803833,13.25,12.90999984741211,12.970000267028807,806500.0,0.02089779431075689,1.0,-0.9565206574560972,61.56861953118838,59.41250678925309,0.268079527235928,-0.0945198879508542,-0.16156202782967277,-1.336605523113228,9.276957338023195,0.3400001525878906,0.3512387513987232,0.03799953460693395,-0.7065978940809305,0.7825969632947984,-0.3342991797369983,0.4102982489508662,-0.45373190047547673,53.33324856233704,-14.372534681794171,0.3722987143439322,8,0.1400003433227539,-0.1699995994567871,-0.6424992084503174,-0.8599996566772461,0.8100004196166992,4,0.03639124421387563,1.0000000000000107,12.920000076293945,-1.1000023841880648,13.100000381469727,1.6153880012324486,13.350000381469727,0.03639124421387563 4080,2003-08-11,13.380000114440918,13.84000015258789,13.09000015258789,13.1899995803833,9972500.0,0.01440489310857851,-2.8461598654094447,0.8636414866961948,55.85586282206925,59.40002843429482,0.031193831986728426,-0.2907646414171552,-0.37557472331831576,-1.501707581373939,8.41319605771699,0.75,0.35006004981840455,0.22250008583068848,-0.527373624125886,0.9723737957872629,-0.15243676914759874,0.5974369408089757,-0.6011831341000118,52.57732870981665,-10.587259641702076,0.3749368549782868,8,-0.02500009536743164,-0.3400001525878906,-0.9074997901916504,-1.0250000953674316,0.5900001525878888,0,0.03437967370796202,1.0,13.1899995803833,1.0000000000000107,12.920000076293945,-1.1000023841880648,13.100000381469727,0.03437967370796202 4081,2003-08-12,13.1899995803833,13.350000381469727,12.350000381469727,13.350000381469727,8361600.0,-0.014200338746824914,11.499937415436333,-0.8421071123826733,51.8828281586866,58.14549183332107,0.17185691959667615,-0.09043671625835614,-0.2058416741786253,-1.2878203010264002,8.382268861839762,1.0299997329711914,0.3376341405080403,0.02299957275390696,-0.7232782404843014,0.7692773859921154,-0.35013933386519724,0.39613847937301117,0.6500005722045898,56.375793821981624,-2.3371692203313117,0.37313890661910454,8,-0.09499931335449219,-0.14999961853027344,-0.609999418258667,-0.7499995231628418,0.8400001525878924,1,0.039423841873129195,-2.8461598654094447,13.380000114440918,1.0,13.1899995803833,1.0000000000000107,12.920000076293945,0.039423841873129195 4082,2003-08-13,13.050000190734865,13.1899995803833,12.90999984741211,13.1899995803833,3530600.0,-0.010614055655971955,3.0000136239782016,0.8749918044023659,50.61223949605514,57.09519215811653,0.2574063581817967,0.10620087713152415,-0.08428589937907027,-1.1261024727061972,8.627022335969706,0.2799997329711914,0.28082423151397506,-0.14949984550475826,-0.8063975868228717,0.5073978958133551,-0.47794871616381585,0.17894902515429933,0.7899999618530256,46.97986018748356,-9.786375642765357,0.3284488706590568,8,0.045000076293943536,-0.010000228881837714,-0.42249989509582697,-0.6100001335144061,0.9200000762939418,2,0.06743295797540982,11.499937415436333,13.1899995803833,-2.8461598654094447,13.380000114440918,1.0,13.1899995803833,0.06743295797540982 4083,2003-08-14,13.100000381469727,13.170000076293945,13.010000228881836,13.0600004196167,1063400.0,0.003831432184220107,-1.2857065006369166,-0.28571525885558946,44.74887017926457,56.29941916081836,0.13192177063363708,0.10240566155226816,-0.15962131701257576,-1.146208746915427,8.885002591970295,0.15999984741210938,0.23703626547964696,-0.12549967765808034,-0.7170710587980906,0.46607170348192994,-0.4212853682280855,0.1702860129119248,0.7101997756958003,50.33557820194601,-2.4379893825286487,0.2957856905700048,8,-0.005000114440917969,-0.06000041961669922,-0.4500000476837158,-0.6600003242492676,0.719999313354494,3,0.06717550649932669,3.0000136239782016,13.050000190734865,11.499937415436333,13.1899995803833,-2.8461598654094447,13.380000114440918,0.06717550649932669 4084,2003-08-15,13.270000457763672,13.31999969482422,13.0,13.0,971600.0,0.012977104682715401,-1.370364091043967,6.750017881410486,39.19600012843448,54.36594936219274,-0.06357608209010301,-0.02641914336070883,-0.35511546416542217,-1.2872582818916065,9.390597152483066,0.3199996948242205,0.17008202620688095,0.01750035285949636,-0.5262050228482362,0.561205728567229,-0.25435233499436904,0.28935304071336176,0.5109957038879394,61.74498104812024,13.31729670333074,0.27185268785386596,8,-0.17500019073486328,-0.23000049591064453,-0.6200001239776611,-0.8250002861022949,0.6999998092651349,4,0.02411452025512184,-1.2857065006369166,13.100000381469727,3.0000136239782016,13.050000190734865,11.499937415436333,13.1899995803833,0.02411452025512184 4085,2003-08-18,13.329999923706055,13.350000381469727,13.229999542236328,13.260000228881836,2912000.0,0.00452143661436577,1.1818213344430573,0.2592576894276551,42.63959587451195,51.26337014723264,-0.14685759371243634,-0.03048789128470375,-0.43721363003672664,-1.3175047257936008,9.839619226267754,0.12000083923339844,0.10828395093841436,0.040999841690062766,-0.40804104502484684,0.49004072840497237,-0.18352060166739115,0.2655202850475167,0.42237632234191835,97.99995422363281,51.48084724225441,0.22452044335745439,8,-0.2349996566772461,-0.28999996185302734,-0.6649997234344482,-0.75,0.10000038146972479,0,0.05026257165256376,-1.370364091043967,13.270000457763672,-1.2857065006369166,13.100000381469727,3.0000136239782016,13.050000190734865,0.05026257165256376 4086,2003-08-19,13.6899995803833,13.710000038146973,13.34000015258789,13.350000381469727,1492600.0,0.027006726086848953,-1.0555568801044803,4.857152588555858,52.63157674590387,50.341946233242396,-0.5068579859848281,-0.36427147508656077,-0.7988206527713722,-1.6439188908390285,9.975549663545438,0.38000011444091797,0.10440364353382847,0.37249951362609934,-0.10295566084115926,0.8479546880933579,0.13477192639246915,0.6102271008597295,0.03432914837310719,97.49994337560096,52.117172062576614,0.23772758723362966,8,-0.5949993133544922,-0.6499996185302734,-0.9549994468688965,-1.0849995613098145,-0.17999935150146484,1,0.020452936101380548,1.1818213344430573,13.329999923706055,-1.370364091043967,13.270000457763672,-1.2857065006369166,13.100000381469727,0.020452936101380548 4087,2003-08-20,13.720000267028807,13.770000457763672,13.510000228881836,13.670000076293945,3771200.0,0.0021914307936499178,2.46665649417943,0.1470597310071053,51.1312260151992,50.02964655014593,-0.49133166506495485,-0.36410984996263807,-0.8314027816390936,-1.6345494936913774,10.160311558149271,0.26000022888183594,0.08550880237350356,0.37150020599364986,-0.12464366408319627,0.867644076070496,0.1234282709552268,0.6195721410320729,-1.3699998855590803,93.50647259612265,50.9259604014518,0.2480719350384227,8,-0.6249999999999982,-0.6800003051757795,-1.0450000762939435,-0.9549999237060529,-0.4000005722045863,2,0.022594712821351726,-1.0555568801044803,13.6899995803833,1.1818213344430573,13.329999923706055,-1.370364091043967,13.270000457763672,0.022594712821351726 4088,2003-08-21,13.6899995803833,13.760000228881836,13.5,13.720000267028807,2209500.0,-0.00218663892577331,3.727250658898599,-0.6000114440481271,57.653037889072145,49.594581923244135,-0.3806495065732207,-0.29654488339964935,-0.8085762742500187,-1.5619197313583104,10.16888005578357,0.26000022888183594,0.031627384600295017,0.3079995632171624,-0.18522164375218253,0.8012207701865073,0.06138895973248992,0.5546101667018348,-1.3115991973876948,89.6102818415564,42.8427830071487,0.24661060348467287,8,-0.5949993133544922,-0.6199994087219238,-0.9799995422363281,-0.8049993515014648,-0.22999954223632812,3,0.020452936101380548,2.46665649417943,13.720000267028807,-1.0555568801044803,13.6899995803833,1.1818213344430573,13.329999923706055,0.020452936101380548 4089,2003-08-22,13.920000076293945,14.140000343322756,13.800000190734865,13.800000190734865,5923400.0,0.01680062110741165,-4.666674613960383,-3.999904634751274,62.38531307403618,50.3200763956849,-0.5545238126861456,-0.5060217033876544,-1.0400024659315044,-1.7457645502445693,9.997048877668554,0.4500007629394549,0.028977305356940875,0.5085000514984124,-0.03919445616062944,1.0561945591574542,0.23465279766889147,0.7823473053279333,-1.5137676918029772,75.82416776269235,26.02512902925578,0.27384725382952085,8,-0.6749997138977051,-0.6749997138977051,-1.2100000381469727,-1.0299997329711914,-0.5200004577636719,4,-0.007183935411036901,3.727250658898599,13.6899995803833,2.46665649417943,13.720000267028807,-1.0555568801044803,13.6899995803833,-0.007183935411036901 4090,2003-08-25,14.079999923706055,14.130000114440918,13.859999656677244,13.869999885559082,2595400.0,0.011494241848790887,-1.3478250052866407,1.7500019868234131,65.80084649898527,51.86652287794031,-0.6758604434685918,-0.6704684864855679,-1.189926809188222,-1.8620418598146298,9.193622854633604,0.27000045776367365,0.0684941400470418,0.6494998931884766,0.037119888182113314,1.2618798981948398,0.3433098906852958,0.9556898956916573,-1.6044168208618146,92.4999493360638,38.186590275036245,0.30619000250318157,8,-0.554999828338623,-0.8349995613098145,-1.369999885559082,-1.1899995803833008,-0.8199996948242188,0,-0.007812475658614537,-4.666674613960383,13.920000076293945,3.727250658898599,13.6899995803833,2.46665649417943,13.720000267028807,-0.007812475658614537 4091,2003-08-26,13.81999969482422,13.850000381469727,13.460000038146973,13.800000190734865,3726800.0,-0.018465925446780718,8.749901653415145,0.09523571645905332,65.51721586485468,53.52263136336248,-0.35436163502676266,-0.41604749495875737,-0.9294345311177565,-1.5601854623797617,8.001395627068515,0.619999885559082,0.060983161751627435,0.37949967384338557,-0.2521387690842136,1.0111381167709848,0.06368045237958597,0.6953188953071852,-1.2778399023608404,52.941102222621275,-7.902041007445426,0.3158192214637998,8,-0.24999952316284357,-0.5749993324279803,-1.1099996566772479,-0.9299993515014666,-0.8199996948242205,1,-0.02821992751523006,-1.3478250052866407,14.079999923706055,-4.666674613960383,13.920000076293945,3.727250658898599,13.6899995803833,-0.02821992751523006 4092,2003-08-27,13.899999618530273,13.899999618530273,13.619999885559082,13.75,3653400.0,0.005788706618858663,2.7333392673219485,7.500166897143675,72.0720496254039,56.55854019071129,-0.3364954328609535,-0.4954595051664832,-1.0018774630625824,-1.597439089789141,7.4944056452874515,0.2799997329711914,0.06348970071791982,0.44299960136413574,-0.21937547911905497,1.1053746818473265,0.11181206112254038,0.7741871416057311,-1.293926204032518,64.70579160542567,-2.7127902988544292,0.3311875402415951,8,-0.3299994468688965,-0.6549992561340332,-1.1899995803833008,-1.0099992752075195,-0.6199998855590803,2,-0.02805751081665675,8.749901653415145,13.81999969482422,-1.3478250052866407,14.079999923706055,-4.666674613960383,13.920000076293945,-0.02805751081665675 4093,2003-08-28,14.239999771118164,14.25,13.75,13.90999984741211,4086500.0,0.02446044330351138,1.857139743107667,2.2000050862759557,72.92574964362188,60.306290136843224,-0.5562795637328133,-0.8332904306108606,-1.3344048862987563,-1.8953156444941683,6.962308482749732,0.5,0.10249250233221119,0.7544997692108151,0.009623494594501736,1.4993760438271284,0.3820616319026584,1.1269379065189717,-1.5725692794674089,98.73414818168101,28.313852785492017,0.3724381373081568,8,-0.5,-0.9399995803833008,-1.5299997329711914,-1.3499994277954102,-1.0399999618530291,3,-0.0646067479691892,2.7333392673219485,13.899999618530273,8.749901653415145,13.81999969482422,-1.3478250052866407,14.079999923706055,-0.0646067479691892 4094,2003-08-29,14.220000267028807,14.229999542236328,14.119999885559082,14.18000030517578,1466800.0,-0.0014044595794110437,2.6667461414967706,0.12121203363870185,69.81131651088496,63.325370207551344,-0.4328721763743619,-0.7883397634813747,-1.2976619814623174,-1.8295280897363764,7.0561845365716165,0.11999988555908203,0.1617564166251899,0.6930002689361547,-0.1189393992031107,1.5049399370754202,0.28703043486652113,1.0989701030057883,-1.4576156048770965,96.20256526331652,22.553450582395598,0.4059698340696331,8,-0.4250001907348615,-0.9200000762939435,-1.5100002288818342,-1.329999923706053,-0.9200000762939418,4,-0.0534458660063466,1.857139743107667,14.239999771118164,2.7333392673219485,13.899999618530273,8.749901653415145,13.81999969482422,-0.0534458660063466 4095,2003-09-02,14.460000038146973,14.489999771118164,14.029999732971193,14.220000267028807,2604000.0,0.016877620718098063,2.0666747199369184,6.000000000000044,79.26268232977803,66.28438193909292,-0.5539818580297897,-0.9942561241023071,-1.502632520091229,-2.0174085765128265,7.577864500824632,0.4600000381469709,0.24764777874395882,0.8790000438690182,-0.02966916633879535,1.7876692540768317,0.4246654387651123,1.333334648972924,-1.6083584557243658,97.08740381080948,20.375377063465024,0.45433460510390655,9,-0.4850001335144043,-1.0399999618530273,-1.7650001049041748,-1.5699996948242188,-0.7600002288818377,1,-0.07330569964179179,2.6667461414967706,14.220000267028807,1.857139743107667,14.239999771118164,2.7333392673219485,13.899999618530273,-0.07330569964179179 4096,2003-09-03,14.220000267028807,14.470000267028807,13.960000038146973,14.470000267028807,3906500.0,-0.016597494501038867,3.0800018310546733,-1.0416676600783525,75.77092159370287,69.02212589226,-0.25802984229914117,-0.7227942927680999,-1.2309596235158065,-1.7274333534248765,8.06162677729649,0.5100002288818342,0.3362182536852547,0.5955002784728993,-0.3491906230134916,1.5401911799592902,0.12315482772970476,1.0678457292160939,-1.2372900295105556,68.96557016029384,-11.03201787625531,0.4723454507431954,9,-0.24500036239623846,-0.8000001907348615,-1.3600001335144025,-1.329999923706053,-1.030000686645506,2,-0.06751054993809491,2.0666747199369184,14.460000038146973,2.6667461414967706,14.220000267028807,1.857139743107667,14.239999771118164,-0.06751054993809491 4097,2003-09-04,13.960000038146973,14.220000267028807,13.850000381469727,14.220000267028807,4654600.0,-0.018284122644124268,1.8461504603308765,1.0400009155273366,67.33869928847453,70.09831049219359,0.044247643397600456,-0.4164111880575554,-0.9319830808393288,-1.4167058196838642,8.871270036966742,0.36999988555908025,0.4130748925845289,0.29250006675720286,-0.6296912305440046,1.2146913640584103,-0.16859558189340085,0.7535957154078066,-0.8567066379407287,28.378392310805133,-53.08391165329245,0.461095648650604,9,0.014999866485595703,-0.5399999618530273,-1.0849997997283936,-1.0699996948242188,-0.6499996185302734,3,-0.06876791085413214,3.0800018310546733,14.220000267028807,2.0666747199369184,14.460000038146973,2.6667461414967706,14.220000267028807,-0.06876791085413214 4098,2003-09-05,13.470000267028807,13.949999809265135,13.470000267028807,13.899999618530273,3996200.0,-0.035100270041489745,-1.2325593774049632,1.6538422037193448,53.57142492216482,69.1189895864301,0.5584898661010236,0.12322364856524182,-0.4037062954883357,-0.8767163538902292,8.978980079310384,0.48999977111816584,0.43003168682690074,-0.22499971389770757,-1.0839709194012404,0.6339714916058252,-0.654485316649474,0.20448588885405883,-0.2557703571496095,0.0,-80.48825990003428,0.42948560275176645,9,0.5049996376037615,-0.050000190734861505,-0.5299999713897687,-0.5799999237060529,0.3999996185302752,4,-0.014105458818934657,1.8461504603308765,13.960000038146973,3.0800018310546733,14.220000267028807,2.0666747199369184,14.460000038146973,-0.014105458818934657 4099,2003-09-08,13.670000076293945,13.850000381469727,13.4399995803833,13.470000267028807,3986500.0,0.014847795493715621,-2.1538379714705957,-0.4651165369593734,55.78231446983179,68.0058193609686,0.3568218297636747,-0.04107801506340536,-0.5632830151725621,-1.025854334573813,9.189912211373288,0.4100008010864258,0.45555432672180807,-0.04899992942810094,-0.8747409801250594,0.7767411212688575,-0.4618704547765802,0.3638705959203783,-0.353708577515631,21.90480515528994,-54.03982507410012,0.4128705253484789,9,0.2949995994567871,-0.25,-0.7299997806549072,-0.7799997329711914,0.15999984741210938,0,-0.03438187742543386,-1.2325593774049632,13.470000267028807,1.8461504603308765,13.960000038146973,3.0800018310546733,14.220000267028807,-0.03438187742543386 4100,2003-09-09,13.84000015258789,13.960000038146973,13.640000343322756,13.670000076293945,2667100.0,0.012435996733368926,-1.7826115801171223,0.8500011920940248,52.72728218519654,66.58471561878437,0.16673117313956354,-0.184298126253724,-0.6800574112826752,-1.1562614028299691,8.911901585326309,0.319999694824217,0.47418596640081745,0.09800014495849574,-0.7134857502170746,0.9094860401340661,-0.30774280262928855,0.50374309254628,-0.4298119920223886,38.83498112096478,-32.96271876031917,0.4057429475877849,9,0.1249995231628418,-0.4200000762939453,-0.8899998664855957,-0.9499998092651367,0.1700000762939453,1,-0.03901733785400663,-2.1538379714705957,13.670000076293945,-1.2325593774049632,13.470000267028807,1.8461504603308765,13.960000038146973,-0.03901733785400663 4101,2003-09-10,13.710000038146973,13.899999618530273,13.640000343322756,13.84000015258789,5590300.0,-0.009393071749107529,1.0800021362386036,-0.764706212343906,49.824557411520814,64.11277203946403,0.31233196864031854,-0.014064523613217972,-0.5082057292143283,-0.9846271871924799,8.976291469749,0.25999927520751775,0.4584578810287461,-0.057999992370605824,-0.8272400758146254,0.7112400910734138,-0.44262003409261474,0.3266200493514031,-0.2700004577636719,34.61541283057632,-33.01374637409009,0.38462004172200975,9,0.25499963760375977,-0.28999996185302734,-0.6974997520446777,-0.8199996948242188,0.9600000381469727,2,-0.0007294112949680631,-1.7826115801171223,13.84000015258789,-2.1538379714705957,13.670000076293945,-1.2325593774049632,13.470000267028807,-0.0007294112949680631 4102,2003-09-11,13.93000030517578,14.050000190734865,13.710000038146973,13.710000038146973,3881700.0,0.016046700686846993,-2.090906726430201,-1.692308256611511,53.94738039151465,62.00406434478544,0.10843827485864566,-0.17366076335241587,-0.6777770244277068,-1.1641654762289306,9.16559007505843,0.3400001525878924,0.4228192613456052,0.11800026893615545,-0.5752330801540104,0.8112336180263213,-0.22861640560892837,0.4646169434812393,-0.4060007095336893,80.32790729669507,14.839781981862714,0.34661667454508316,9,0.03499937057495295,-0.5100002288818342,-0.8800003528594953,-1.0399999618530256,0.5999994277954137,3,-0.0531228075075868,1.0800021362386036,13.710000038146973,-1.7826115801171223,13.84000015258789,-2.1538379714705957,13.670000076293945,-0.0531228075075868 4103,2003-09-12,13.979999542236328,14.020000457763672,13.609999656677244,13.949999809265135,2954500.0,0.003589320600515089,6.45445402921673,0.13636225708428354,51.048942187969956,59.91935608668378,0.019757148507384414,-0.16269376449971062,-0.6921679051529228,-1.1776316867010976,9.269435311335023,0.41000080108642756,0.40768658673815494,0.12399954795837331,-0.485621501176837,0.7336205970935836,-0.18081097660923184,0.42881007252597847,-0.37871993255615166,88.52449533481726,23.338192200818497,0.304810524567605,9,-0.014999866485595703,-0.5599994659423828,-0.929999589920044,-1.0899991989135742,1.3600006103515625,4,-0.04792554682104455,-2.090906726430201,13.93000030517578,1.0800021362386036,13.710000038146973,-1.7826115801171223,13.84000015258789,-0.04792554682104455 4104,2003-09-15,13.59000015258789,13.979999542236328,13.520000457763672,13.93000030517578,1747400.0,-0.027896952962707333,1.090911455398247,-11.333439298088726,42.071196611954335,55.786968784703355,0.34754066022576424,0.2661542673084707,-0.2674564011624305,-0.75571062388887,9.622342641713741,0.45999908447265625,0.36030502490071825,-0.2819998264312744,-0.8416087369743455,0.27760908411179663,-0.5618042817028108,-0.002195371159738002,0.8999996185302734,13.207496243780826,-46.51934562378695,0.2798044552715357,9,0.36499977111816406,-0.1700000762939453,-0.49250006675720215,-0.6999998092651367,1.5699996948242188,0,0.020603364961542914,6.45445402921673,13.979999542236328,-2.090906726430201,13.93000030517578,1.0800021362386036,13.710000038146973,0.020603364961542914 4105,2003-09-16,14.0,14.029999732971193,13.529999732971193,13.529999732971193,1755900.0,0.030169230523079404,-1.1276583656466577,-1.382353106171955,52.777784318758165,53.23217575415394,-0.15038700563864715,-0.09599914056008885,-0.6553174609253425,-1.1321982894330596,10.105245753592595,0.5,0.28964244065794986,0.09450001716613698,-0.40554104870666663,0.5945410830389406,-0.15552051577026482,0.3445205501025388,0.4705997848510748,90.56599699502439,28.74232858290344,0.2500205329364015,9,-0.1700000762939453,-0.5799999237060547,-0.8250000476837158,-1.109999656677246,0.9700002670288068,1,-0.012142862592424697,1.090911455398247,13.59000015258789,6.45445402921673,13.979999542236328,-2.090906726430201,13.93000030517578,-0.012142862592424697 4106,2003-09-17,13.970000267028807,14.050000190734865,13.859999656677244,14.0,1162300.0,-0.002142838069370989,1.9230825661152224,-0.0638291828233248,51.097189648291206,51.42756357191135,-0.1783327175444871,-0.04632185015355539,-0.609518664051306,-1.0611757102670634,10.232656117693544,0.19000053405762074,0.2283255637387569,0.05050024986266877,-0.43971880211630676,0.5407193018416443,-0.194609276126819,0.29560977585215653,0.48158753128051934,84.90566716749527,22.478014419274963,0.2451095259894877,9,-0.2250003814697248,-0.5500001907348615,-0.77250027656555,-1.079999923706053,0.9299993515014666,2,0.002863275668464782,-1.1276583656466577,14.0,1.090911455398247,13.59000015258789,6.45445402921673,13.979999542236328,0.002863275668464782 4107,2003-09-18,14.029999732971193,14.050000190734865,13.81999969482422,13.960000038146973,2372100.0,0.004294879369758808,3.181803995006107,-2.3333439298088665,46.39174818514939,50.62982171224298,-0.25407747268805103,-0.08633245706199055,-0.6555975423998905,-1.0838577613889449,10.205689612259329,0.23000049591064453,0.117714897660127,0.09499974250793564,-0.3882131817547734,0.5782126667706446,-0.14660671962341887,0.33660620463929014,0.40295631852722025,96.22632682255352,36.80530063541086,0.24160646213135478,9,-0.28499984741211115,-0.32999992370605646,-0.9624996185302752,-1.1399993896484393,0.6300001144409162,3,0.045616561333120975,1.9230825661152224,13.970000267028807,-1.1276583656466577,14.0,1.090911455398247,13.59000015258789,0.045616561333120975 4108,2003-09-19,13.970000267028807,14.0,13.8100004196167,14.0,2397400.0,-0.0042765122654553345,11.666751438471564,-0.42856948228884284,45.76270748095237,49.51653204681194,-0.129290583952125,-0.004511811249100717,-0.5666134574249533,-0.9903430480940418,10.190532550727754,0.21999931335449396,0.0227448192875368,0.021000242233274236,-0.44835088152516,0.4903513659917085,-0.21367531964594377,0.25567580411249224,0.44469667259491175,84.90566716749527,28.89231924965823,0.23467556187921754,9,-0.18499994277953924,-0.2250003814697248,-0.9025001525878888,-1.079999923706053,1.1899995803833026,4,0.040085859358504505,3.181803995006107,14.029999732971193,1.9230825661152224,13.970000267028807,-1.1276583656466577,14.0,0.040085859358504505 4109,2003-09-22,13.81999969482422,13.93000030517578,13.699999809265135,13.93000030517578,1514400.0,-0.01073733495614948,3.1818039950063772,3.666719649044392,38.81117400401818,47.97029780445879,0.04942232677851166,0.1450496261308558,-0.40037935715844064,-0.8107123229768565,9.342810361492417,0.2700004577636719,-0.04206574096470739,-0.12400031089782537,-0.5967703900624084,0.34876976826675765,-0.3603853504801169,0.11238472868446614,0.5768033151622962,55.76917433884753,4.746880271517988,0.2363850395822911,9,-0.03499937057495295,-0.0749998092651385,-0.7524995803833026,-0.9299993515014666,1.6300001144409144,0,0.10998556377196822,11.666751438471564,13.970000267028807,3.181803995006107,14.029999732971193,1.9230825661152224,13.970000267028807,0.10998556377196822 4110,2003-09-23,13.970000267028807,13.970000267028807,13.8100004196167,13.869999885559082,889600.0,0.010853876665479545,2.199984741269223,-0.9090893327784846,45.48736225940369,47.48838723200132,-0.08962331186877925,-0.014350119090957847,-0.5391610326144729,-0.9324644264537998,8.462241081792147,0.1599998474121076,-0.025807709638966614,0.03150024414062358,-0.43714952779685845,0.5001500160781056,-0.20282464182811744,0.2658251301093646,0.4092666919132526,77.14290385338421,27.217538969145103,0.2343248859687409,9,-0.18499994277953924,-0.11000061035156072,-0.9025001525878888,-1.079999923706053,1.4600000381469727,1,0.08518250233622915,3.1818039950063772,13.81999969482422,11.666751438471564,13.970000267028807,3.181803995006107,14.029999732971193,0.08518250233622915 4111,2003-09-24,13.43000030517578,14.289999961853027,13.350000381469727,13.949999809265135,3765300.0,-0.03865425565721026,-1.764707284816523,-5.1999752045624525,41.311474897245425,46.08439773263808,0.45425117918505187,0.5216808274311955,0.014718542052928996,-0.37409482401186267,8.921902549292108,0.9399995803833008,-0.04471639867298016,-0.4889997482299826,-1.0081447032366189,0.030145206776653666,-0.7485722257332998,-0.22942727072666536,0.9320813237427128,8.510633980648329,-42.316888668668646,0.2595724775033181,9,0.3899998664855975,0.48499965667724787,-0.3625001907348615,-0.5399999618530256,1.920000076293947,2,0.11466864682493916,2.199984741269223,13.970000267028807,3.1818039950063772,13.81999969482422,11.666751438471564,13.970000267028807,0.11466864682493916 4112,2003-09-25,13.510000228881836,13.8100004196167,13.34000015258789,13.34000015258789,1893300.0,0.005956807288770127,-4.529412424687812,-0.3269235354207817,50.757575483908745,46.052023654409055,0.3446528580283452,0.433174102589593,-0.030843230229304908,-0.43395572371822233,9.311006596680867,0.4700002670288086,-0.06366420189577227,-0.3894998550415032,-0.9400009500651887,0.1610012399821823,-0.6647504025533468,-0.11424930752965956,0.8115981501387051,17.894748465838877,-37.73610563823843,0.2752505475118428,9,0.30499982833862305,0.4049997329711914,-0.44250011444091797,-0.619999885559082,1.8800001144409197,3,0.10288670363431085,-1.764707284816523,13.43000030517578,2.199984741269223,13.970000267028807,3.1818039950063772,13.81999969482422,0.10288670363431085 4113,2003-09-26,13.31999969482422,13.59000015258789,13.300000190734865,13.510000228881836,1124500.0,-0.014063695842982282,-1.5217438176903026,-1.1176496987512377,43.34599822899363,46.19366827852453,0.48185960553491824,0.58047799347435,0.18629483689016446,-0.22966637695223646,9.067225692567552,0.28999996185302557,-0.06854975886951564,-0.5335003852844213,-1.1169664481901673,0.049965677621324645,-0.8252334167372943,-0.24176735383154835,0.9700002670288068,2.0201523952643834,-55.48598834335261,0.2917330314528732,9,0.4750003814697248,0.5750002861022931,-0.25249958038330256,-0.5999994277954119,2.470000267028807,4,0.10060061436101808,-4.529412424687812,13.510000228881836,-1.764707284816523,13.43000030517578,2.199984741269223,13.970000267028807,0.10060061436101808 4114,2003-09-29,13.460000038146973,13.59000015258789,13.010000228881836,13.289999961853027,2700400.0,0.010510536526299852,1.6976721491811715,-0.8947347287055246,42.69230388325263,45.073059341246136,0.3592594490526615,0.4011902166750403,0.07078268412782585,-0.3556961202308351,9.055340536550153,0.5799999237060547,-0.10377991818025478,-0.35550003051757884,-0.9374558888163502,0.22645582778119255,-0.6464779596669636,-0.06452210136819403,0.7507999420166023,35.156242433002504,-23.69086064630396,0.2909779291493857,9,0.19000005722045898,0.28999996185302734,-0.3774998188018799,-0.7399997711181641,2.74999904632568,0,0.12630013405996787,-1.5217438176903026,13.31999969482422,-4.529412424687812,13.510000228881836,-1.764707284816523,13.43000030517578,0.12630013405996787 4115,2003-09-30,13.399999618530273,13.460000038146973,13.0,13.399999618530273,3074500.0,-0.004457683465575957,6.666613685130732,0.0,43.87350884712072,44.270428141116085,0.36341648387483794,0.3981180527437971,0.15926988031586475,-0.27714202012984224,8.568393834542018,0.46000003814697266,-0.1363643745796761,-0.3625004291534424,-0.8876120100195806,0.1626111517126958,-0.6250562195865115,-0.09994463872037329,0.6907203865051272,31.007723283626447,-29.627891568646767,0.2625557904330689,9,0.24500036239624023,0.3450002670288086,-0.1549992561340332,-0.5299992561340332,2.739999771118164,1,0.1529850932159733,1.6976721491811715,13.460000038146973,-1.5217438176903026,13.31999969482422,-4.529412424687812,13.510000228881836,0.1529850932159733 4116,2003-10-01,13.260000228881836,13.399999618530273,13.109999656677244,13.329999923706055,2598700.0,-0.010447715942830227,1.7619164396003801,-100.0,36.32652266826525,43.152069750351174,0.43819152052503263,0.48750360728438835,0.30995287403477434,-0.11985336432921478,8.244548828382918,0.2899999618530291,-0.11033462881508527,-0.4544998168945309,-0.9790336815865786,0.07003404779751676,-0.7167667492405556,-0.19223288454850618,0.699833375549316,32.09877706049471,-24.969966170798756,0.26226693234602383,10,0.38499975204467773,0.4849996566772461,0.125,-0.3899998664855957,3.3400001525878906,2,0.16365007834369627,6.666613685130732,13.399999618530273,1.6976721491811715,13.460000038146973,-1.5217438176903026,13.31999969482422,0.16365007834369627 4117,2003-10-02,13.0,13.34000015258789,12.949999809265135,13.229999542236328,2685100.0,-0.019607860059875803,-1.36363899083893,3.285722070844687,31.57895491629894,41.57609724316747,0.5997963441976459,0.7082055019597462,0.5784804968186918,0.154343385224891,8.333427260538004,0.3900003433227557,-0.1651149047867868,-0.6665000438690178,-1.2666851026528594,-0.0663149850851763,-0.9665925732609395,-0.3664075144770962,0.8446535718994141,7.8125256113573185,-43.40691894232682,0.3000925293919209,10,0.619999885559082,0.7199997901916504,0.4075002670288086,-0.12999963760375977,3.6599998474121094,3,0.18076926011305594,1.7619164396003801,13.260000228881836,6.666613685130732,13.399999618530273,1.6976721491811715,13.460000038146973,0.18076926011305594 4118,2003-10-03,13.279999732971193,13.399999618530273,13.1899995803833,13.239999771118164,3212800.0,0.021538440997784125,-1.999993188057302,-0.17391322375732615,43.92156085432761,42.14391800431296,0.23649721821752578,0.43557365298888406,0.31301662672803054,-0.10457803368619878,9.285443448795352,0.39999961853027344,-0.209412251860698,-0.3770002841949438,-0.9960012306475345,0.24200066225764694,-0.6865007574212392,-0.06749981096864843,0.43940231215942127,51.56246041881223,-4.280785494151154,0.3095004732262957,10,0.34000015258788885,0.4400000572204572,0.1275005340576154,-0.40999937057495295,2.970000267028807,4,0.1588855913236893,-1.36363899083893,13.0,1.7619164396003801,13.260000228881836,6.666613685130732,13.399999618530273,0.1588855913236893 4119,2003-10-06,13.199999809265135,13.359999656677244,13.140000343322756,13.289999961853027,1154700.0,-0.006024090761646339,-1.095240690281564,-2.2500059604701064,31.981979853417698,40.643319959203396,0.24507345248301604,0.5044187573237249,0.39692876689182377,-0.001515594063196346,10.402055547912815,0.21999931335448863,-0.24798429032221136,-0.4335001945495627,-1.0852436848653166,0.21824329576619128,-0.7593719397074388,-0.10762844939168659,0.4116859228443115,49.01958584373943,-2.3310242466618263,0.3258717451578768,10,0.4200000762939471,0.5199999809265154,0.32000017166137873,-0.27499961853027166,2.770000457763672,0,0.19621213560699902,-1.999993188057302,13.279999732971193,-1.36363899083893,13.0,1.7619164396003801,13.260000228881836,0.19621213560699902 4120,2003-10-07,13.300000190734865,13.3100004196167,12.979999542236328,13.029999732971193,4827300.0,0.0075757865844467975,1.27586093499253,-2.999999999999941,35.37118322200209,39.98328755084303,0.044744222043494375,0.3814455690354688,0.29015524936058945,-0.08562140142078078,11.46305393303701,0.3300008773803711,-0.2824623883888773,-0.3064998149871805,-0.966907234291579,0.353907604317218,-0.6367035246393797,0.023703894665018765,0.2190495121763778,77.77789551539809,29.404755109135962,0.3302037096521989,10,0.07999992370605291,0.41999959945678533,0.24749994277953924,-0.3750000000000018,2.949999809265135,1,0.2187969061658337,-1.095240690281564,13.199999809265135,-1.999993188057302,13.279999732971193,-1.36363899083893,13.0,0.2187969061658337 4121,2003-10-08,13.699999809265135,13.84000015258789,13.399999618530273,13.40999984741211,1990000.0,0.030075158856683437,-1.838709280469084,1.0740721117845622,43.726239739846385,39.20202802372499,-0.3497033104451308,-0.020386902043439292,-0.10953009088102483,-0.47123088989571826,11.88417873561161,0.5399999618530256,-0.27529707466692344,0.09399981498718013,-0.5660927245882874,0.7540923545626477,-0.23604645480055275,0.424046084774913,-0.75,84.26963041384074,40.21670170793124,0.33004626978773355,10,-0.30499982833862127,0.010000228881835938,-0.0024998188018781065,-0.6549997329711896,2.7599992752075178,2,0.17810216163164916,1.27586093499253,13.300000190734865,-1.095240690281564,13.199999809265135,-1.999993188057302,13.279999732971193,0.17810216163164916 4122,2003-10-09,13.1899995803833,13.880000114440918,13.0600004196167,13.699999809265135,1693200.0,-0.03722629459723992,-1.1298733468581945,-1.7586217102342467,37.33765871855973,38.534434744787895,0.123073764180619,0.4546415045339973,0.39647655101292756,0.05688646257267749,12.269435176799016,0.8199996948242188,-0.31974187406222576,-0.3790003776550286,-1.0455516514878997,0.2875508961778426,-0.712276014571465,-0.04572474073859212,-0.22219976425171062,23.333322736958777,-14.909571842427638,0.3332756369164359,10,0.22500038146972656,0.43000030517578125,0.507500410079956,-0.14499950408935547,2.910000801086426,3,0.2585292577384093,-1.838709280469084,13.699999809265135,1.27586093499253,13.300000190734865,-1.095240690281564,13.199999809265135,0.2585292577384093 4123,2003-10-10,13.3100004196167,13.329999923706055,13.149999618530273,13.25,1004100.0,0.009097865280592421,2.6000267030336555,-0.1176478288024478,41.63936189539041,38.41744119058097,0.0016822734139569917,0.2971051084107419,0.2705704015077135,-0.04443487571488269,12.949661345440845,0.18000030517578125,-0.3067123163741883,-0.2254995822906487,-0.8721257273584886,0.4211265627771912,-0.5488126548245695,0.09781349024327213,-0.30571259155273545,36.666740841288565,0.6143318783819751,0.3233130725339202,10,0.10499954223632812,0.3099994659423828,0.3874995708465576,-0.2650003433227539,2.5199995040893555,4,0.25169040737655246,-1.1298733468581945,13.1899995803833,-1.838709280469084,13.699999809265135,1.27586093499253,13.300000190734865,0.25169040737655246 4124,2003-10-13,13.869999885559082,13.869999885559082,13.399999618530273,13.40999984741211,1523300.0,0.042073587399519274,1.0434792524023262,7.666613685130732,48.55490819647011,38.93759667384202,-0.5521019984730593,-0.2538573270204978,-0.27992227739159325,-0.5832668535491035,13.391622209775047,0.5599994659423828,-0.3218022380070167,0.32049989700317383,-0.34299887192771195,0.9839986659340596,-0.011249487462269059,0.6522492814686167,-0.8306835660400402,98.88886416401492,65.22370686955165,0.33174938446544244,10,-0.4549999237060547,-0.25,-0.1724998950958252,-0.8249998092651367,1.630000114440918,0,0.17159337664587038,2.6000267030336555,13.3100004196167,-1.1298733468581945,13.1899995803833,-1.838709280469084,13.699999809265135,0.17159337664587038 4125,2003-10-14,13.829999923706055,13.899999618530273,13.6899995803833,13.880000114440918,1880200.0,-0.002883919407575042,3.6667090525691157,-0.1086960578009516,56.756748048995675,41.207621716145404,-0.49695178870828194,-0.23952703344165904,-0.2303619356027582,-0.546067827978332,13.756119918510887,0.21000003814697266,-0.29863565918262047,0.2889999389648441,-0.35424518575853803,0.9322450636882262,-0.03262262339684696,0.6106225013265352,-0.7570562523901376,91.66669504985792,52.55511613461816,0.32162256236169134,10,-0.4050002098083496,-0.21000003814697266,-0.13750004768371582,-0.7849998474121094,2.1199998855590803,1,0.15473610666147364,1.0434792524023262,13.869999885559082,2.6000267030336555,13.3100004196167,-1.1298733468581945,13.1899995803833,0.15473610666147364 4126,2003-10-15,14.010000228881836,14.050000190734865,13.779999732971193,13.899999618530273,4377000.0,0.01301520651979482,1.8421020930582213,-2.200003814682714,58.1699309739566,44.1621746114407,-0.6251139394258249,-0.4388785218314819,-0.39754599822168757,-0.7246573854022849,14.221194993578862,0.2700004577636719,-0.2777740959201527,0.46700024604797363,-0.18208337791099538,1.1160838700069426,0.14245843406848913,0.7915420580274581,-0.8874332007330583,95.95959887870976,51.92676498470807,0.32454181197948495,10,-0.49500036239624023,-0.3900003433227539,-0.31750035285949707,-0.9650001525878906,1.7699995040893572,2,0.15988577691100736,3.6667090525691157,13.829999923706055,1.0434792524023262,13.869999885559082,2.6000267030336555,13.3100004196167,0.15988577691100736 4127,2003-10-16,14.670000076293945,14.899999618530273,14.220000267028807,14.25,5755100.0,0.047109196047799395,-1.8333333333333197,3.8181613261201277,69.12181471489463,46.96220281817037,-1.1435708823005317,-1.1051335151483261,-1.0287366237535558,-1.3867391849789783,15.426860364344918,0.8899993896484375,-0.23767189435413272,1.095000076293946,0.2984680141265308,1.8915321384613613,0.6967340452102384,1.4932661073776536,-1.4732383951382815,86.85716901506696,35.960513499766975,0.39826603108370784,10,-0.7300004959106445,-0.7450003623962402,-0.9775002002716064,-1.625,1.7299995422363281,3,0.12201765500132922,1.8421020930582213,14.010000228881836,3.6667090525691157,13.829999923706055,1.0434792524023262,13.869999885559082,0.12201765500132922 4128,2003-10-17,14.529999732971193,14.880000114440918,14.520000457763672,14.770000457763672,2317300.0,-0.009543308970324182,-1.76923584798389,-0.5714301933233685,65.15580009477307,50.64818284498764,-0.9025209906113094,-0.9708018311725422,-0.8551570553890091,-1.2514124062545893,16.72908928184739,0.3599996566772461,-0.16236462635496096,0.9269997596740733,0.038000309349492056,1.8159992099986546,0.4825000345117836,1.371499484836363,-1.162914258078068,75.33334096272797,21.518423270055905,0.44449972516229036,10,-0.5900001525878924,-0.6050000190734881,-0.8374998569488543,-1.4549999237060565,2.039999961853029,4,0.10805235219212839,-1.8333333333333197,14.670000076293945,1.8421020930582213,14.010000228881836,3.6667090525691157,13.829999923706055,0.10805235219212839 4129,2003-10-20,15.34000015258789,15.390000343322756,14.869999885559082,14.899999618530273,5996000.0,0.05574676080541563,-1.0800018310546946,-1.8333300219741928,72.66355400491899,54.79177959864507,-1.5388674327386553,-1.7508562311828335,-1.6301778661498467,-2.0593479933344074,18.628950469440735,0.8600006103515625,-0.018380116938603308,1.6610001564025882,0.4814747583715757,2.8405255544336008,1.0712374573870829,2.2507628554180936,-1.8196232633310512,97.05881362968272,38.69175308321816,0.5897626990155058,10,-1.114999771118164,-1.1700000762939453,-1.6475002765655518,-2.265000343322754,1.1399993896484375,0,0.03194261839922463,-1.76923584798389,14.529999732971193,-1.8333333333333197,14.670000076293945,1.8421020930582213,14.010000228881836,0.03194261839922463 4130,2003-10-21,15.15999984741211,15.380000114440918,15.06999969482422,15.34000015258789,3501600.0,-0.011734048460580682,1.384616513223036,-0.40909110613081795,71.99072816980694,57.93227831308513,-1.1927055104813284,-1.5569591576885031,-1.4226935898572162,-1.878308586027451,20.594335815107108,0.31000041961669744,0.07090569074195407,1.421499872207642,0.07231257425938864,2.7706871701558953,0.7469062232335162,2.0960935211817677,-1.41526814366736,85.71426032811111,23.032013809146648,0.6745936489741264,10,-0.9349994659423828,-0.9899997711181641,-1.4724998474121094,-1.9549999237060547,1.3299999237060547,1,0.022427450924145553,-1.0800018310546946,15.34000015258789,-1.76923584798389,14.529999732971193,-1.8333333333333197,14.670000076293945,0.022427450924145553 4131,2003-10-22,14.970000267028807,15.09000015258789,14.859999656677244,15.09000015258789,1867100.0,-0.012532953977287598,2.8333452542736866,0.6666649006061218,73.17646852909118,61.91436829203306,-0.8980508819289135,-1.3129887272377854,-1.2007259679087703,-1.6851707659348847,21.309597158700857,0.30000019073486506,0.2032771011259591,1.1545002937316884,-0.2927690888039134,2.60176967626729,0.4308656024638875,1.8781349849994893,-1.0278363265346968,64.10255992253211,-5.292297832126977,0.7236346912678008,10,-0.7000002861022931,-0.8000001907348615,-1.3450002670288068,-1.6050004959106428,1.7599992752075213,2,0.06546423011058744,1.384616513223036,15.15999984741211,-1.0800018310546946,15.34000015258789,-1.76923584798389,14.529999732971193,0.06546423011058744 4132,2003-10-23,14.899999618530273,15.010000228881836,14.800000190734865,14.970000267028807,2640900.0,-0.004676061940540377,1.7999898275127395,0.5833392938034718,70.04949425777379,65.07104966563122,-0.6257860292708983,-1.1947699472180808,-1.09439829045348,-1.6104910120344407,21.978153880630707,0.21000003814697088,0.33081562891198857,1.0149996757507331,-0.5023040709089468,2.532303422410413,0.25634780242089406,1.7736515490805722,-0.7840953096967258,43.6780702014006,-26.816952174674782,0.75865187332984,10,-0.5049996376037598,-0.7299995422363281,-1.3174996376037598,-1.5349998474121094,2.510000228881836,3,0.05906041187722688,2.8333452542736866,14.970000267028807,1.384616513223036,15.15999984741211,-1.0800018310546946,15.34000015258789,0.05906041187722688 4133,2003-10-24,14.65999984741211,14.800000190734865,14.510000228881836,14.800000190734865,1077400.0,-0.016107367601519318,3.1428464383756807,1.9999863762074848,67.38094573118525,67.1628316139329,-0.19461631878328056,-0.8951270759385714,-0.8217232262484444,-1.3706729962556583,22.300417870903157,0.3899993896484375,0.4114016446433162,0.7079998970031731,-0.8225397522210276,2.238539546227374,-0.05726992760892813,1.4732697216152744,-0.3912040144398574,17.045408979926208,-53.84594754936248,0.7652698246121005,10,-0.11999988555908203,-0.48999977111816406,-0.9375,-1.2950000762939453,2.7999992370605433,4,0.11869029940169629,1.7999898275127395,14.899999618530273,2.8333452542736866,14.970000267028807,1.384616513223036,15.15999984741211,0.11869029940169629 4134,2003-10-27,15.15999984741211,15.18000030517578,14.619999885559082,14.710000038146973,2099000.0,0.034106412360451976,1.2857126174818068,-3.2142764695062978,70.21738170450992,68.6584575756567,-0.5502511417059068,-1.3293960506337044,-1.288044644763458,-1.8687474816848226,22.166791681718824,0.5600004196166974,0.5820450153301859,1.122999906539917,-0.47961769270490073,2.7256175057847347,0.321691106917509,1.924308706162325,-0.7566594731977965,74.7126096588586,4.498517693248047,0.8013087996224086,10,-0.5749998092651349,-0.9899997711181641,-1.3949997425079346,-1.7950000762939453,2.940000534057617,0,0.09300790643825807,3.1428464383756807,14.65999984741211,1.7999898275127395,14.899999618530273,2.8333452542736866,14.970000267028807,0.09300790643825807 4135,2003-10-28,15.449999809265135,15.449999809265135,15.079999923706055,15.100000381469727,2548700.0,0.019129285275192753,1.1142885169250334,0.7777768358768152,69.48774327181962,69.91599227541926,-0.6551879131204839,-1.5367294894825836,-1.542236078893433,-2.153519324168789,22.147765943302115,0.36999988555908025,0.7507465141555443,1.3104998588561987,-0.3803731161112829,3.0013728338236803,0.465063371372457,2.1559363463399404,-0.939999580383299,100.0,30.259969483743276,0.8454364874837408,10,-0.6149997711181641,-1.25,-1.6849997043609601,-2.085000038146971,2.4000005722045916,1,0.0666666502062685,1.2857126174818068,15.15999984741211,3.1428464383756807,14.65999984741211,1.7999898275127395,14.899999618530273,0.0666666502062685 4136,2003-10-29,15.43000030517578,15.5600004196167,15.25,15.350000381469727,2174000.0,-0.0012944663000812318,-1.2142832814490365,0.2285715842736084,78.00000238418524,70.90245757200711,-0.461064524046952,-1.4185534763147558,-1.4975277893228238,-2.1200519953057437,22.184031762915822,0.3100004196166992,0.8661025151286541,1.182000350952146,-0.5492553917745351,2.913256093678827,0.31637247958880543,2.0476282223154865,-0.8100004196166974,87.61903896894184,11.51279790644628,0.8656278713633405,10,-0.3949999809265119,-1.1750001907348615,-1.6075003147125226,-2.0650005340576154,2.0599994659423846,2,0.06869730686828457,1.1142885169250334,15.449999809265135,1.2857126174818068,15.15999984741211,3.1428464383756807,14.65999984741211,0.06869730686828457 4137,2003-10-30,15.350000381469727,15.470000267028807,15.15999984741211,15.449999809265135,1899100.0,-0.005184700072832671,3.42856656289816,-1.2499940395298437,75.75757502779749,72.08043256456537,-0.3067173102425187,-1.2158054485200243,-1.3942064043767814,-2.0275514150297944,21.75486280109786,0.31000041961669744,0.9634562082874965,0.9845004081726074,-0.7086869684201886,2.6776877847654035,0.1379067198762094,1.8310940964690054,-0.5796004104614259,80.0,-1.0498362747923693,0.8465936882963983,10,-0.315000057220459,-1.0950002670288086,-1.4825003147125244,-1.9850006103515625,1.840000152587887,3,0.0899022232229072,-1.2142832814490365,15.43000030517578,1.1142885169250334,15.449999809265135,1.2857126174818068,15.15999984741211,0.0899022232229072 4138,2003-10-31,15.390000343322756,15.399999618530273,15.229999542236328,15.25,1403900.0,0.0026058606422783015,1.1250156463274343,-1.4000114441573235,72.0930264794287,72.01704061728869,-0.2367991583166411,-1.1485090666522453,-1.4089721041591474,-2.0567669292854074,21.5547922249214,0.1700000762939453,1.0536155920647925,0.9190003395080577,-0.7522035565755356,2.590204235591651,0.08339839146626105,1.7546022875498544,-0.49326430053711157,81.9148957756312,2.9926274467447485,0.8356019480417964,10,-0.3550000190734881,-1.1350002288818377,-1.5250003337860125,-2.0250005722045916,1.5899991989135724,4,0.1312540259276711,3.42856656289816,15.350000381469727,-1.2142832814490365,15.43000030517578,1.1142885169250334,15.449999809265135,0.1312540259276711 4139,2003-11-03,15.789999961853027,15.859999656677244,15.380000114440918,15.390000343322756,2162000.0,0.02599087781721976,-1.2857116906825952,2.857133125796097,75.78947289168347,72.43912336416385,-0.6327990490242641,-1.417183244550202,-1.7859838921240474,-2.4419499303723704,21.461838687438362,0.47999954223632635,1.0592702783798842,1.1894999504089352,-0.468355103320917,2.8473550041387874,0.3605724235440082,2.018427477273862,-0.7871416187744149,91.02567707843016,13.148920149614355,0.8289275268649264,11,-0.6050000190734863,-1.3850002288818377,-1.9449999332427979,-2.4250001907348633,0.7100000381469727,0,0.10576308591856654,1.1250156463274343,15.390000343322756,3.42856656289816,15.350000381469727,-1.2142832814490365,15.43000030517578,0.10576308591856654 4140,2003-11-04,16.209999084472653,16.280000686645508,15.81999969482422,15.850000381469727,3544000.0,0.026599057861576902,-1.1904805155290041,0.8999976158119304,77.22771529321011,72.8892618935104,-0.9925720582483368,-1.6948925264563002,-2.182798860866825,-2.839749592251076,21.167911198473362,0.49000072479248047,1.1096372702596256,1.463999128341671,-0.22379475128071036,3.151793007964054,0.6201021885304794,2.3078960681528624,-1.052855304946286,93.74986163217798,17.41027261875665,0.8438969398111913,11,-0.8149986267089808,-1.5949988365173304,-2.509999036788937,-2.814999103546139,1.3400001525878942,1,0.11659478123027656,-1.2857116906825952,15.789999961853027,1.1250156463274343,15.390000343322756,3.42856656289816,15.350000381469727,0.11659478123027656 4141,2003-11-05,16.139999389648438,16.180000305175778,15.949999809265135,16.170000076293945,1498600.0,-0.004318303440946303,8.19980926950343,-0.0833355409207237,71.30434494162691,73.02868974727186,-0.8260193849110955,-1.510147577562929,-2.0815685408412,-2.7510852100272913,22.85573604866616,0.25999927520751775,1.047758342064725,1.2719994544982907,-0.4498427090133994,2.9938416180099807,0.4110783727424465,2.132920536254135,-0.7599992752075195,87.49989356321409,11.974729435030426,0.8609210817558449,11,-0.7449989318847656,-1.5249991416931152,-2.4449994564056396,-2.719999313354492,1.260000228881836,2,0.10594802084800681,-1.1904805155290041,16.209999084472653,-1.2857116906825952,15.789999961853027,1.1250156463274343,15.390000343322756,0.10594802084800681 4142,2003-11-06,16.600000381469727,16.600000381469727,16.100000381469727,16.100000381469727,1804300.0,0.028500682107603703,1.0,-16.666285205671052,77.45359311391408,74.14787278979728,-1.1393281761367131,-1.7935367462120269,-2.506928779136908,-3.1865233919722673,23.970852320357253,0.5,1.013775936601542,1.5615004062652584,-0.13588161217587924,3.258882424706396,0.7128093970446905,2.4101914154858264,-1.04000015258789,100.0,23.440543642796797,0.8486910092205687,11,-0.9900002479553223,-1.825000286102295,-2.9050004482269287,-3.1800003051757812,0.6299991607666016,3,0.05361441983109394,8.19980926950343,16.139999389648438,-1.1904805155290041,16.209999084472653,-1.2857116906825952,15.789999961853027,0.05361441983109394 4143,2003-11-07,16.65999984741211,16.760000228881836,16.530000686645508,16.600000381469727,1843000.0,0.0036144255761199062,-1.3000085831179606,0.11999893188476562,71.85431007314251,74.32975371964535,-0.9898903520543492,-1.6756035242489329,-2.541836973313682,-3.2234375035074727,25.203440523387048,0.22999954223632812,0.9951120457186313,1.4539999008178714,-0.18536316337220882,3.09336296500795,0.6343183687228304,2.2736814329129107,-0.8919995880126947,92.75359614660323,18.011091979130384,0.8196815320950396,11,-0.7399997711181641,-1.7899999618530273,-2.990000009536743,-3.239999771118164,0.5400009155273438,4,0.031812766596623465,1.0,16.600000381469727,8.19980926950343,16.139999389648438,-1.1904805155290041,16.209999084472653,0.031812766596623465 4144,2003-11-10,16.25,16.700000762939453,16.190000534057614,16.65999984741211,1944600.0,-0.024609835004037905,1.0816264567811995,-6.833391613949201,66.76924295821149,74.02769812924446,-0.4570809390752313,-1.1364228440072672,-2.110348018080037,-2.787871591201551,27.644301805240758,0.5100002288818395,0.9991912250167445,0.9250000476837155,-0.6503026559449694,2.5003027513124003,0.13734869586937393,1.7126513994980588,-0.2835997467041018,45.744687326892894,-26.46942436479565,0.7876513518143429,11,-0.28999996185302734,-1.380000114440918,-2.580000162124634,-2.8299999237060547,0.9699993133544922,0,0.04492304875300479,-1.3000085831179606,16.65999984741211,1.0,16.600000381469727,8.19980926950343,16.139999389648438,0.04492304875300479 4145,2003-11-11,15.970000267028807,16.299999237060547,15.90999984741211,16.180000305175778,1376400.0,-0.017230752798227278,-1.363626380295458,0.5121954056141156,64.97006774517585,72.57992761379894,-0.10679244335524274,-0.7250532247826822,-1.819406833480798,-2.4761698774482053,29.88027052620185,0.3899993896484375,1.0320184037892624,0.5380002975463842,-0.8939302090920105,1.969930804184779,-0.17796495577281313,1.2539655508655816,0.7899999618530291,7.058869728146634,-63.447417526671856,0.7159652533191969,11,-0.010000228881834161,-1.1000003814697248,-2.3000004291534406,-2.5500001907348615,1.560000419616701,1,0.033187208773278076,1.0816264567811995,16.25,-1.3000085831179606,16.65999984741211,1.0,16.600000381469727,0.033187208773278076 4146,2003-11-12,16.25,16.25,15.970000267028807,15.970000267028807,1164500.0,0.017532857125198253,1.0000000000000127,-1.3333318195648718,69.01410418214714,71.83065307539336,-0.28859141151719037,-0.8734137640227715,-2.0772488107479568,-2.7231562854191136,31.854116516383957,0.2799997329711932,1.0162970052749927,0.7060000419616692,-0.6027301159174812,2.014730199840818,0.0516349630220958,1.3603651209012444,0.4930002212524407,40.0,-32.499507360840326,0.6543650789395746,11,-0.25500011444091797,-1.3399996757507324,-2.700000047683716,-2.8299999237060547,1.2700004577636719,2,0.07999995304987984,-1.363626380295458,15.970000267028807,1.0816264567811995,16.25,-1.3000085831179606,16.65999984741211,0.07999995304987984 4147,2003-11-13,16.459999084472653,16.510000228881836,16.0,16.149999618530273,1108200.0,0.012923020582932487,1.4877953470196643,1.1071420056471,75.56819536470493,72.21678295153515,-0.3627230714945533,-0.9933651185842489,-2.2538112200202036,-2.893795605001934,32.35921501340119,0.5100002288818359,0.994888936536988,0.8264991760253864,-0.4753742318434959,2.1283725838942686,0.17556247209094522,1.4774358799598275,0.26634112930298315,64.70576355619342,-14.196598110246,0.6509367039344413,11,-0.38999891281127574,-1.5499987602233851,-2.9074990749359095,-3.0399990081787074,1.4900016784668004,3,0.0571081765699708,1.0000000000000127,16.25,-1.363626380295458,15.970000267028807,1.0816264567811995,16.25,0.0571081765699708 4148,2003-11-14,16.100000381469727,16.700000762939453,16.020000457763672,16.459999084472653,2856000.0,-0.021871125335755748,-1.6153930799731504,-1.1612881393474415,63.905352490363136,70.89632512916623,0.12134078390490188,-0.5372607735210142,-1.8480730924289244,-2.4940551927367345,32.978643085912054,0.6800003051757812,0.9386715404999997,0.38800044059753347,-0.819634761404334,1.595635642599401,-0.21581716040340027,0.9918180415984672,0.6100130249786382,24.050672641409214,-53.09390504409098,0.6038176010009333,11,0.18999958038330078,-1.1450004577636719,-2.582500457763672,-2.6800003051757812,2.1000003814697266,4,0.07018628161445095,1.4877953470196643,16.459999084472653,1.0000000000000127,16.25,-1.363626380295458,15.970000267028807,0.07018628161445095 4149,2003-11-17,15.829999923706055,15.979999542236328,15.539999961853027,15.899999618530273,3345300.0,-0.01677021437058035,2.8260909226610056,0.19444429727195373,55.65477060556412,68.49933127498333,0.4443389164195253,-0.24102608106461787,-1.5409751692056695,-2.1859586097172485,32.428135322959605,0.5600004196166992,0.8965737064914734,0.09349999427795375,-1.1021811262970296,1.2891811148529388,-0.5043405660095388,0.6913405545654463,0.8700008392333984,24.999979446688407,-47.21892805410615,0.5978405602874923,11,0.32000017166137695,-0.75,-2.3125,-2.4099998474121094,2.489999771118164,0,0.08654458912420893,-1.6153930799731504,16.100000381469727,1.4877953470196643,16.459999084472653,1.0000000000000127,16.25,0.08654458912420893 4150,2003-11-18,15.5,16.079999923706055,15.5,15.93000030517578,2256100.0,-0.02084648927962829,-1.6976721491811715,6.1428882833787215,50.95367528785664,66.23814575789777,0.7409532689379752,0.1220072007022086,-1.1824279876570554,-1.814444927248573,31.900071045046865,0.5799999237060547,0.8785287817786518,-0.2534999370574944,-1.4240736373240246,0.9170737632090376,-0.8387867871907595,0.3317869130757707,1.2000007629394531,0.0,-67.36807627864748,0.5852868501332658,11,0.630000114440918,-0.27500009536743164,-1.9825000762939453,-2.0799999237060547,2.6900005340576136,1,0.11096769763577363,2.8260909226610056,15.829999923706055,-1.6153930799731504,16.100000381469727,1.4877953470196643,16.459999084472653,0.11096769763577363 4151,2003-11-19,15.949999809265135,16.010000228881836,15.510000228881836,15.510000228881836,3815500.0,0.029032245759041064,-1.272729440170968,-1.0232541118858787,57.42574257425743,64.01282903126925,0.29185990283807506,-0.2643631081871316,-1.5938719859320187,-2.2253216279368733,31.960420012989143,0.5100002288818359,0.8154709311338966,0.14749989509582306,-0.965615576621941,1.260615366813587,-0.40905784076305984,0.7040576309547042,0.6780009078979514,37.49996026359527,-27.102447231630137,0.5565577358588816,11,0.18000030517578303,-0.6799998283386213,-2.4275000095367414,-2.5299997329711896,2.2200002670288104,2,0.09905961732128499,-1.6976721491811715,15.5,2.8260909226610056,15.829999923706055,-1.6153930799731504,16.100000381469727,0.09905961732128499 4152,2003-11-20,15.779999732971193,16.319999694824222,15.670000076293945,15.960000038146973,2694500.0,-0.010658312120805813,-2.25000119209405,-0.4090919928127543,54.67625586670321,62.10415634166488,0.3724809455262257,-0.026409347968535002,-1.3935889283371257,-2.014235043104449,32.35877728819227,0.649999618530277,0.6990075429992189,-0.06650018692016424,-1.0958232366140255,0.962822862773697,-0.5811617117670931,0.4481613379267664,0.7803209411621079,23.333296246022535,-37.46487656029603,0.5146615248469302,11,0.3200006484985334,-0.2899994850158709,-2.2124998569488543,-2.359999656677248,2.3699998855590803,3,0.11026620749282201,-1.272729440170968,15.949999809265135,-1.6976721491811715,15.5,2.8260909226610056,15.829999923706055,0.11026620749282201 4153,2003-11-21,16.399999618530273,16.469999313354492,16.0,16.149999618530273,2014900.0,0.03929023422374556,1.4102566610587268,-1.3888865341414964,56.94760978396764,61.0128637667489,-0.3221567259524001,-0.5368959702021332,-1.9770888817422634,-2.597269282190158,33.65046748431908,0.689999580383299,0.6443929520954228,0.46649971008300817,-0.42555324470849953,1.3585526648745176,0.020473232687255205,0.9125261874787629,0.09670181515502918,92.78353150765201,34.32970454493608,0.4460264773957546,11,-0.2999992370605469,-0.7649993896484375,-2.4674999713897705,-2.7749996185302734,1.5799999237060547,4,0.09451226710138716,-2.25000119209405,15.779999732971193,-1.272729440170968,15.949999809265135,-1.6976721491811715,15.5,0.09451226710138716 4154,2003-11-24,16.569999694824222,16.680000305175778,16.479999542236328,16.649999618530273,1816200.0,0.01036585855172012,1.8571272870942754,-0.31999969482420454,54.347836102445974,59.832615806445574,-0.49393367956311707,-0.6280464980912619,-2.095288291058509,-2.7275028414950278,34.455630794752615,0.28000068664550426,0.5181406929912882,0.5659997940063519,-0.29083371649056744,1.4228333045032713,0.13758303875789224,0.9944165492548116,-1.0699996948242223,90.67791678789699,35.173224313874165,0.4284167552484594,11,-0.46999931335449574,-0.9349994659423864,-2.6375000476837194,-2.9449996948242223,1.6900005340576172,0,0.0983706154577888,1.4102566610587268,16.399999618530273,-2.25000119209405,15.779999732971193,-1.272729440170968,15.949999809265135,0.0983706154577888 4155,2003-11-25,16.479999542236328,16.739999771118164,16.40999984741211,16.520000457763672,1847800.0,-0.005431512024469565,-2.6666596024244478,0.500011920940346,54.086542319089496,58.173997821661395,-0.36205635067802433,-0.48161764595798573,-1.9666828063218649,-2.606797410864779,34.82106550323497,0.3299999237060547,0.42485332667964926,0.42449965476989604,-0.4157875131947648,1.2647868227345587,0.0043560707875656135,0.8446432387522265,-0.9563995361328121,78.86176214268214,26.272206232819258,0.4201435839823311,11,-0.3599996566772461,-0.8449993133544922,-2.282499313354492,-2.609999179840088,2.0900001525878906,1,0.1116504977971744,1.8571272870942754,16.569999694824222,1.4102566610587268,16.399999618530273,-2.25000119209405,15.779999732971193,0.1116504977971744 4156,2003-11-26,16.489999771118164,16.700000762939453,16.360000610351562,16.479999542236328,641300.0,0.0006068100218210581,-1.7200219728238892,-0.25,48.51751086187033,55.16836621023533,-0.37373462349036757,-0.43018969624089465,-1.9361984121777844,-2.5889159115129736,34.99472435117551,0.3400001525878906,0.37242205899324077,0.38149991035461284,-0.4257374147078643,1.1887372354170882,-0.022118752176623957,0.7851185728858514,-0.9177437744140615,76.63550735488103,28.80200620710672,0.403618662531238,11,-0.36999988555908203,-0.8549995422363281,-2.292499542236328,-2.619999408721924,2.1100006103515625,2,0.10309283120288204,-2.6666596024244478,16.479999542236328,1.8571272870942754,16.569999694824222,1.4102566610587268,16.399999618530273,0.10309283120288204 4157,2003-11-28,16.729999542236328,16.729999542236328,16.399999618530273,16.440000534057614,295500.0,0.014554261640350008,1.2758693264405465,28.99923707800913,50.89973959035618,53.72329811023455,-0.6385583526407324,-0.5918467557828677,-2.1340242947839343,-2.8007923524461837,35.44799282661988,0.3299999237060547,0.3521290693703065,0.5524997234344475,-0.21677512032873736,1.3217745671976306,0.1678623015528551,0.93713714531604,-1.111033794555663,98.64861730068844,54.16336476020493,0.3846374218815917,11,-0.6099996566772461,-1.0949993133544922,-2.5099995136260986,-2.859999179840088,2.190000534057617,4,0.0860729571702743,-1.7200219728238892,16.489999771118164,-2.6666596024244478,16.479999542236328,1.8571272870942754,16.569999694824222,0.0860729571702743 4158,2003-12-01,17.40999984741211,17.440000534057614,16.870000839233402,16.959999084472653,2199300.0,0.04064556627506555,1.2352835579756791,1.551732075794341,63.94231276223193,54.644136127642085,-1.2440148786734326,-1.1728890667289313,-2.7611452562203986,-3.4407654059280333,36.25639496777717,0.7100009918212855,0.3067764458362596,1.1315000534057624,0.272387417356704,1.9906126894548226,0.7019437353812314,1.5610563714302916,-1.746192738793944,97.22215844770099,50.71112782069736,0.4295563180245297,12,-0.9399995803833008,-1.4349994659423846,-3.12749981880188,-3.539999485015869,1.5799999237060547,0,0.04250429509499165,1.2758693264405465,16.729999542236328,-1.7200219728238892,16.489999771118164,-2.6666596024244478,16.479999542236328,0.04250429509499165 4159,2003-12-02,17.459999084472653,17.489999771118164,17.319999694824222,17.479999542236328,2614700.0,0.002871868897114105,7.499809269502016,-0.04444538634341449,68.95674028568027,56.64447668295582,-1.1605249531044635,-1.1503397871916725,-2.751758189910083,-3.4557884668911036,36.438534816458805,0.17000007629394176,0.21823064733889908,1.0979993343353236,0.12210917543615096,2.0738894932344962,0.6100542548857355,1.58594441378491,-1.6896203703281198,97.34507000649818,43.94985426739292,0.48794507944958637,12,-0.9599990844726527,-1.4049992561340297,-3.1049990653991664,-3.309998989105221,1.3200016021728551,1,0.029782387458778148,1.2352835579756791,17.40999984741211,1.2758693264405465,16.729999542236328,-1.7200219728238892,16.489999771118164,0.029782387458778148 4160,2003-12-03,18.100000381469727,18.170000076293945,17.360000610351562,17.459999084472653,4067900.0,0.036655288118899954,1.0769198792013597,-31.99933244325217,71.56178099275522,58.21514761834446,-1.556626846499114,-1.7301949479693803,-3.328547602231634,-4.060249703405429,36.34535838364511,0.8099994659423828,0.2271061338076379,1.643500566482544,0.4001896761460664,2.8868114568190215,1.0218451213143034,2.2651560116507827,-2.1920519827673033,96.13261240451398,39.34754830134676,0.6216554451682392,12,-1.1800003051757812,-1.4750003814697266,-3.7225003242492676,-3.9300003051757812,0.5200004577636719,2,0.008839770388950674,7.499809269502016,17.459999084472653,1.2352835579756791,17.40999984741211,1.2758693264405465,16.729999542236328,0.008839770388950674 4161,2003-12-04,17.850000381469727,17.959999084472656,17.709999084472656,17.950000762939453,2565500.0,-0.01381215440503214,3.166769983946084,-0.1562502793962053,66.05082357377239,59.47898847468548,-1.1273182166916094,-1.4182308483456296,-2.9995289711067024,-3.771491433549004,36.24714658062188,0.3900012969970703,0.2928464890871503,1.3080005168914788,-0.07140595330429278,2.6874069870872503,0.6182972817935912,1.9977037519893646,-1.7158468150081525,81.92092587204604,25.058052374454988,0.6897032350978859,12,-0.7650003433227539,-1.1850004196166992,-3.3325004577636737,-3.6500005722045916,0.5799999237060547,3,0.04033609512422931,1.0769198792013597,18.100000381469727,7.499809269502016,17.459999084472653,1.2352835579756791,17.40999984741211,0.04033609512422931 4162,2003-12-05,17.489999771118164,17.760000228881836,17.219999313354492,17.75,3653400.0,-0.02016810098924604,2.8571399377388436,2.5999923706345727,66.05079447864651,60.490453440760916,-0.5579161604026623,-1.0415350460910027,-2.5656428064057017,-3.3648521623928733,35.19776199428901,0.6300010681152344,0.40597859178677,0.9034999370574965,-0.5397314748677431,2.3467313489827344,0.18188423109487672,1.6251156430201164,-1.1522615536733518,47.69225351906015,-12.770860047286568,0.7216157059626189,12,-0.22499942779541016,-0.8249998092651367,-2.8449995517730713,-3.234999656677246,1.5799999237060547,4,0.06346487277744539,3.166769983946084,17.850000381469727,1.0769198792013597,18.100000381469727,7.499809269502016,17.459999084472653,0.06346487277744539 4163,2003-12-08,17.190000534057614,17.569999694824222,17.010000228881836,17.5,1794000.0,-0.01715261526509282,1.4888928448812755,1.1923045886366275,65.59633509136017,61.74028666175138,-0.14982636232716473,-0.7376113366897314,-2.187595450040689,-3.0223593522029493,33.745866418413584,0.5599994659423864,0.45680647674328867,0.57700066566467,-0.8911611726314952,2.045162503960835,-0.15708025348341437,1.3110815848127526,-0.6690361307278891,15.517269728728644,-47.389719601582826,0.7340809191480829,12,0.07499980926514027,-0.4900007247924769,-2.545000314712521,-2.9350004196166957,1.939998626708988,0,0.10063987716630818,2.8571399377388436,17.489999771118164,3.166769983946084,17.850000381469727,1.0769198792013597,18.100000381469727,0.10063987716630818 4164,2003-12-09,16.979999542236328,17.290000915527347,16.950000762939453,17.290000915527347,1174300.0,-0.012216462204595158,1.1935396542176555,1.000006152748125,67.45281788156629,63.22542839091547,0.13907440649803604,-0.4955221764612432,-1.9048907056626359,-2.7730495958452224,33.1611410299558,0.3400001525878942,0.5382335586972786,0.3304996967315681,-1.1359601299727018,1.7969595234358398,-0.4027302166205686,1.0637296100837048,-0.2941315716101798,2.458917719747792,-65.57962688903147,0.7332299133521358,12,0.2850008010864258,-0.20499944686889648,-2.3349993228912354,-2.72499942779541,2.4200000762939453,1,0.11837457497464166,1.4888928448812755,17.190000534057614,2.8571399377388436,17.489999771118164,3.166769983946084,17.850000381469727,0.11837457497464166 4165,2003-12-10,16.5,16.969999313354492,16.459999084472653,16.969999313354492,1955100.0,-0.02826852503984878,1.1702169104965352,1.516120100904431,56.44028113505523,64.10573619904713,0.6953308344442384,0.027636413051077113,-1.3543317648122084,-2.2540576767191354,32.89845139414215,0.5200004577636754,0.5554919674156267,-0.1759998321533196,-1.6095439534549527,1.2575442891483135,-0.8927718928041379,0.540772228497497,1.6700000762939453,2.666727701823147,-66.37472664924903,0.7167720606508167,12,0.7849998474121094,0.33500003814697266,-1.7050001621246338,-2.0950002670288104,2.700000762939453,2,0.1381818597966975,1.1935396542176555,16.979999542236328,1.4888928448812755,17.190000534057614,2.8571399377388436,17.489999771118164,0.1381818597966975 4166,2003-12-11,17.549999237060547,17.600000381469727,16.489999771118164,16.549999237060547,3913800.0,0.06363631739760889,1.0181787285987258,-2.12766268287239,67.18445929542546,65.91514949961037,-0.21064678301752693,-0.9696931891665415,-2.315602449160373,-3.2668658936556554,32.92879208422563,1.1100006103515625,0.6059551516410444,0.8089994430541978,-0.6606500499688259,2.2786489360772215,0.07417469654268416,1.5438241895657114,0.5858008193969724,83.84609177273232,8.650137670911406,0.7348247465115123,12,-0.2349996566772461,-0.7149991989135742,-2.54499888420105,-2.9349989891052246,1.3000011444091797,3,0.06096875491101539,1.1702169104965352,16.5,1.1935396542176555,16.979999542236328,1.4888928448812755,17.190000534057614,0.06096875491101539 4167,2003-12-12,17.399999618530273,17.569999694824222,17.0,17.469999313354492,2923100.0,-0.008546987182399324,3.2222128032325124,-0.06999969482421875,60.6837599870887,65.55308808015003,0.04960333839516551,-0.785956717531338,-2.0684060291790285,-3.0798505898275685,32.59850739127492,0.5699996948242223,0.6680460172707612,0.6119997978210456,-0.8797684975350819,2.103768093177175,-0.1338843498570199,1.3578839454991112,0.7022844184875474,82.45609338635985,9.09304019209192,0.7458841476780644,12,-0.08500003814697266,-0.5649995803833008,-2.3949992656707764,-2.784999370574951,1.0799999237060547,4,0.059195443059010255,1.0181787285987258,17.549999237060547,1.1702169104965352,16.5,1.1935396542176555,16.979999542236328,0.059195443059010255 4168,2003-12-15,17.229999542236328,17.68000030517578,17.200000762939453,17.600000381469727,1740500.0,-0.00977011954143392,-1.2325643288991008,5.28574931880109,57.05127996126611,64.23025915521511,0.2138766458245449,-0.5554368618035994,-1.8102071889811935,-2.8721702091585755,32.05182187252288,0.4799995422363281,0.7616269027038847,0.38549976348877024,-1.081950276450602,1.8529498034281424,-0.34822525648091585,1.1192247834584563,0.8394387957305902,63.11472846886971,-7.725238679776247,0.7337250199696858,12,0.08500003814697266,-0.39499950408935547,-2.03749942779541,-2.4549994468688965,1.0500011444091797,0,0.10679049341106794,3.2222128032325124,17.399999618530273,1.0181787285987258,17.549999237060547,1.1702169104965352,16.5,0.10679049341106794 4169,2003-12-16,17.200000762939453,17.399999618530273,16.989999771118164,17.200000762939453,2542500.0,-0.0017410783571606414,1.050010967317394,-0.0,57.79222280479397,62.70030824544165,0.22698618152930905,-0.4401028365465791,-1.6879607355391073,-2.809232836609244,32.54465140982283,0.4099998474121094,0.8334134025294198,0.2870009422302253,-1.1071236895590921,1.681125574019541,-0.4100613736644334,0.984063258124884,0.8372487899575809,60.65581459339131,-8.790668940477133,0.6970623158946581,12,0.009998321533203125,-0.36500072479248047,-1.8050007820129395,-2.345000743865967,0.9099998474121058,1,0.11220920419873948,-1.2325643288991008,17.229999542236328,3.2222128032325124,17.399999618530273,1.0181787285987258,17.549999237060547,0.11220920419873948 4170,2003-12-17,17.219999313354492,17.25,16.889999389648438,17.219999313354492,1018900.0,0.001162706367904942,10.999745692669592,0.0,57.883369063528335,61.79281329985898,0.07714472827934671,-0.3421801534207667,-1.6168010841060525,-2.8017499472724765,32.83673485171635,0.3600006103515625,0.789685575960192,0.22099952697753977,-1.0086158930736424,1.450614947028722,-0.3938081830480513,0.8358072370031309,0.7857052301740559,61.34447181693308,-6.895527660299862,0.6148077100255911,12,-0.1099996566772461,-0.38499927520751953,-1.8049993515014648,-2.364999294281006,1.360000610351559,2,0.1265970030257284,1.050010967317394,17.200000762939453,-1.2325643288991008,17.229999542236328,3.2222128032325124,17.399999618530273,0.1265970030257284 4171,2003-12-18,17.530000686645508,17.610000610351562,17.059999465942386,17.229999542236328,2485500.0,0.018002403347983975,1.3913041675477615,100.0,58.51065254470805,60.95501975164359,-0.3162826728419965,-0.5562625079776353,-1.8430576839997883,-3.080910870265434,33.32666253277653,0.5500011444091761,0.7268804843188228,0.45200085639953613,-0.6940241044116391,1.5980258172107114,-0.12101162400605148,1.0250133368051237,0.4447897477019218,81.0127285194163,15.932692071098288,0.5730124804055874,12,-0.46000099182128906,-0.6950006484985352,-2.1150007247924805,-2.6750006675720215,0.7799987792968786,3,0.09526526017572623,10.999745692669592,17.219999313354492,1.050010967317394,17.200000762939453,-1.2325643288991008,17.229999542236328,0.09526526017572623 4172,2003-12-19,17.520000457763672,17.940000534057614,17.440000534057614,17.6299991607666,2488300.0,-0.0005704636902527094,-2.7037235883777293,-0.366660944642596,51.36477225398508,59.37373499193525,-0.33702063388793846,-0.43133687074179505,-1.7312609023011483,-3.039016883104402,33.529212762061015,0.5,0.5871280938662267,0.3550005912780776,-0.6288375348379489,1.338838717394104,-0.13691847177993566,0.8469196543360908,0.42449414958626264,60.00003633041076,-0.9723407340888954,0.4919190630580134,12,-0.3200006484985387,-0.6850004196166992,-2.067500352859497,-2.6650004386901855,-0.6700000762939453,4,0.07591323567098929,1.3913041675477615,17.530000686645508,10.999745692669592,17.219999313354492,1.050010967317394,17.200000762939453,0.07591323567098929 4173,2003-12-22,17.950000762939453,17.959999084472656,17.520000457763672,17.600000381469727,1067300.0,0.024543395772871346,1.3783900817073484,-3.1818591666522167,55.55557477801665,58.05181909154084,-0.7240156455275226,-0.7792116151688546,-2.0562377667319964,-3.435895928433535,33.540371334239296,0.4399986267089844,0.496758950357588,0.707500839233397,-0.2667550201767064,1.6817566986435004,0.22037290952834354,1.1946287689384505,-1.4900016784668004,99.06557716029576,40.930451854163586,0.48712792970505214,12,-0.7400016784667969,-1.1150007247924805,-2.460000514984131,-3.095000743865967,-1.3800010681152308,0,0.029526393134820417,-2.7037235883777293,17.520000457763672,1.3913041675477615,17.530000686645508,10.999745692669592,17.219999313354492,0.029526393134820417 4174,2003-12-23,18.200000762939453,18.200000762939453,17.959999084472656,17.969999313354492,1352300.0,0.013927576009699294,1.0869579639596307,0.6571462825815663,51.24378628767668,57.47443077516545,-0.8747483371148981,-0.9495170067845216,-2.214197166904313,-3.6465138798327104,33.37350917700326,0.25,0.43551148536762696,0.8760007858276353,-0.13345815244309378,1.8854597240983644,0.371271316692269,1.3807302549630016,-1.7100016784667993,100.0,44.74335795076348,0.5047294691353653,12,-0.8550004959106445,-1.3500003814697266,-2.577500820159912,-3.345000743865967,-1.75,1,0.0043956000193670075,1.3783900817073484,17.950000762939453,-2.7037235883777293,17.520000457763672,1.3913041675477615,17.530000686645508,0.0043956000193670075 4175,2003-12-24,18.31999969482422,18.31999969482422,17.950000762939453,18.100000381469727,464000.0,0.006593347629364921,2.3636371517994155,0.9565127252523075,56.04112618958077,56.23628265229381,-0.7928022416991212,-0.9745663591887777,-2.2375739074908623,-3.725873485704362,33.4462372747865,0.3699989318847656,0.4015178590999824,0.9039997100830064,-0.11690634557713153,1.9249057657431443,0.3935466822529392,1.4144527379130736,-1.761600543212893,100.0,46.12857950243095,0.5104530278300685,12,-0.7150001525878906,-1.4099998474121094,-2.7049996852874756,-3.4649996757507324,-2.020000457763672,2,-0.01146283231281875,1.0869579639596307,18.200000762939453,1.3783900817073484,17.950000762939453,-2.7037235883777293,17.520000457763672,-0.01146283231281875 4176,2003-12-26,18.190000534057614,18.31999969482422,18.030000686645508,18.21999931335449,372100.0,-0.007096024177518534,1.5217355248535536,-0.13635851330379822,59.562862318462884,56.11173846689095,-0.6285728840970357,-0.7490831540458878,-2.0162738523933186,-3.555099349040402,33.66660793221972,0.28999900817871094,0.3754666173879535,0.6890005111694286,-0.28948208462655955,1.6674831069654168,0.19975921327143453,1.1782418090674227,-1.5259053498535131,85.22735400641095,29.311317217068336,0.489241297897994,12,-0.5850009918212855,-1.2750005722045863,-2.5125005245208705,-3.3350005149841273,-2.4200000762939418,4,0.02144031765794785,2.3636371517994155,18.31999969482422,1.0869579639596307,18.200000762939453,1.3783900817073484,17.950000762939453,0.02144031765794785 4177,2003-12-29,18.170000076293945,18.229999542236328,18.0,18.09000015258789,954100.0,-0.00109953035604482,1.3000085831179606,-2.666772634791455,64.49704642874079,56.939045852165904,-0.5451944652514271,-0.6489416360243077,-1.9245995037128942,-3.4900344742763387,33.82350701069305,0.22999954223632812,0.45007204265604983,0.5970000267028794,-0.35414589239146466,1.5481459457972235,0.12142706715570739,1.0725729862500515,-1.406550621452638,81.25002980235081,19.3883955068178,0.4755729595471721,12,-0.5650005340576172,-1.1750001907348633,-2.4700000286102295,-3.315000057220459,-2.4099998474121094,0,0.0077049746318436085,1.5217355248535536,18.190000534057614,2.3636371517994155,18.31999969482422,1.0869579639596307,18.200000762939453,0.0077049746318436085 4178,2003-12-30,18.149999618530273,18.290000915527344,17.979999542236328,18.290000915527344,956600.0,-0.0011007406538080522,3.4285500197544994,-1.7500178814104856,68.33857804920487,58.1108631015449,-0.42573897227694246,-0.6014988853439824,-1.8271664817115294,-3.421754306693739,33.07056095500629,0.3100013732910156,0.3752122724500282,0.5399995803833022,-0.4415354806071896,1.521534641373794,0.04923204988805807,1.0307671108785463,-1.2931571492899927,54.053900796964726,-14.688850808873852,0.4907675304952451,12,-0.5450000762939453,-0.9899997711181641,-2.354999303817749,-3.294999599456787,-2.299999237060547,1,-0.07162530382277865,1.3000085831179606,18.170000076293945,1.5217355248535536,18.190000534057614,2.3636371517994155,18.31999969482422,-0.07162530382277865 4179,2003-12-31,17.979999542236328,18.25,17.84000015258789,18.1200008392334,1114600.0,-0.009366395584955445,1.0500011920940324,1.0,75.69446100130601,60.08987331685353,-0.14914465525676235,-0.41164972063976535,-1.6062254948022527,-3.2082840398183343,32.075624220151155,0.4099998474121094,0.3553935560177237,0.3439994812011733,-0.6482952472889494,1.336294209691296,-0.15214788304388804,0.8401468454462346,-1.0353676394610112,29.1665673254973,-45.95423807760106,0.49614736424506106,12,-0.28999996185302734,-0.6399993896484375,-2.112499237060547,-3.124999523162842,-2.119999885559084,2,-0.07842046069578112,3.4285500197544994,18.149999618530273,1.3000085831179606,18.170000076293945,1.5217355248535536,18.190000534057614,-0.07842046069578112 4180,2004-01-02,18.26000022888184,18.520000457763672,18.06999969482422,18.100000381469727,1080500.0,0.015572897317809753,-3.0908933277847135,-1.1428454653206612,66.82467839460813,61.013653966842426,-0.2973797404738754,-0.7157456728697973,-1.8251785115290104,-3.4457787943733376,30.471424463760687,0.5400009155273438,0.3798468277747844,0.6160001754760778,-0.3944590060688178,1.6264593570209733,0.11077058470362999,1.1212297662485256,-1.2328462585835887,61.76468938280523,-11.74629089716447,0.5052295907724487,1,-0.27999973297119496,-0.8199996948242223,-2.3924999237060582,-3.405000209808353,-2.159999847412113,4,-0.09912373730858504,1.0500011920940324,17.979999542236328,3.4285500197544994,18.149999618530273,1.3000085831179606,18.170000076293945,-0.09912373730858504 4181,2004-01-05,18.56999969482422,18.56999969482422,17.989999771118164,18.26000022888184,1603800.0,0.016976969444504997,2.7419414381433467,1.9374985098823942,75.7709432475194,63.72545074390179,-0.4965598169133152,-1.021406962306738,-2.063144224484766,-3.7080044010513955,28.697766966274063,0.5799999237060547,0.4169980615141853,0.8899996757507331,-0.19956818630651085,1.9795675378079771,0.34521574472211114,1.4347836067793551,-1.4234180055287347,100.0,26.479541328495202,0.5447839310286222,1,-0.5249996185302734,-1.1049995422363281,-2.6924996376037598,-3.7149996757507324,-2.4599990844726562,0,-0.12224019898052885,-3.0908933277847135,18.26000022888184,1.0500011920940324,17.979999542236328,3.4285500197544994,18.149999618530273,-0.12224019898052885 4182,2004-01-06,18.600000381469727,18.709999084472656,18.239999771118164,18.549999237060547,1678900.0,0.0016155458879123508,2.481495086784829,0.16129429209556634,82.15965678456712,66.68145985574074,-0.39923559181462664,-1.0160803620423948,-2.017020692218505,-3.687336375172837,28.256748850795677,0.4699993133544922,0.4608085816041836,0.8645003318786628,-0.29514540381370935,2.024146067571035,0.28467746403247673,1.444323199724849,-1.3110768916213686,87.35645539648785,12.00256421614138,0.5798228678461859,1,-0.3250007629394531,-1.0450010299682617,-2.7225003242492676,-3.7450003623962402,-2.7300004959106445,1,-0.15215053041210935,2.7419414381433467,18.56999969482422,-3.0908933277847135,18.26000022888184,1.0500011920940324,17.979999542236328,-0.15215053041210935 4183,2004-01-07,18.920000076293945,18.940000534057614,18.729999542236328,18.75,4502300.0,0.017204284315123886,1.0000000000000338,3.3999237078008773,85.53717477539394,70.49183635437599,-0.633824406570195,-1.264667630472509,-2.2478711335455586,-3.955090536563157,28.42642130199765,0.3400001525878871,0.4925495260518744,1.0980000495910645,-0.14538431952542652,2.3413844187075554,0.47630786503281897,1.71969223414931,-1.4605475150906706,98.18177719748192,20.102483713382895,0.6216921845582452,1,-0.5299997329711914,-1.2200002670288121,-3.0425000190734863,-4.065000057220459,-2.9600000381469727,2,-0.16701901874574887,2.481495086784829,18.600000381469727,2.7419414381433467,18.56999969482422,-3.0908933277847135,18.26000022888184,-0.16701901874574887 4184,2004-01-08,18.989999771118164,19.0,18.649999618530273,18.96999931335449,2029300.0,0.0036997724387921593,16.499618539004388,0.11764969875126909,85.82995107305682,73.80170578587332,-0.6481364708390025,-1.2399343057013752,-2.242189068366713,-3.9746216626697013,28.66509415001055,0.35000038146972656,0.5780068130700968,1.0674997329711928,-0.2136819432523751,2.3486814091947608,0.42690889485940886,1.7080905710829768,-1.323270493715281,99.00987855290813,18.036566373104108,0.6405908381117836,1,-0.5699996948242188,-1.260000228881836,-2.7674994468688965,-3.7949995994567907,-2.760000228881836,3,-0.16535015415977272,1.0000000000000338,18.920000076293945,2.481495086784829,18.600000381469727,2.7419414381433467,18.56999969482422,-0.16535015415977272 4185,2004-01-09,18.780000686645508,19.07999992370605,18.649999618530273,18.799999237060547,942000.0,-0.011058403739006017,-2.0714232191878548,-0.9999046347509191,76.37131990194453,75.66931218403795,-0.4090390439785665,-0.8963200212989761,-1.9667370335448169,-3.7158207974294264,30.076965772826213,0.4300003051757777,0.6101751523011174,0.7435006141662583,-0.4034547754746107,1.8904560038071274,0.17002291934582558,1.316978308986691,-0.8999480936270849,72.47713806752387,-8.140425984280355,0.573477694820434,1,-0.32000064849853516,-1.010001182556156,-2.5025007724761963,-3.5600008964538574,-2.770000457763672,4,-0.15548460719943857,16.499618539004388,18.989999771118164,1.0000000000000338,18.920000076293945,2.481495086784829,18.600000381469727,-0.15548460719943857 4186,2004-01-12,18.6200008392334,18.899999618530273,18.549999237060547,18.799999237060547,1625100.0,-0.008519693373913784,-1.1874914318752123,9.000572246065808,71.82541694892163,76.48357557516916,-0.20297404867102387,-0.6872856845962048,-1.7411492075071635,-3.513202283298096,30.570914586108604,0.35000038146972656,0.6479861898973702,0.5300006866455078,-0.6212184907286513,1.681219864019667,-0.04560890204157175,1.1056102753325874,-0.5239577266912008,45.238214177047524,-36.41811111602253,0.5756095886870789,1,-0.16000080108642578,-0.8500013351440465,-1.8475008010864258,-3.0600008964538574,-3.1300010681152344,0,-0.13533836434925872,-2.0714232191878548,18.780000686645508,16.499618539004388,18.989999771118164,1.0000000000000338,18.920000076293945,-0.13533836434925872 4187,2004-01-13,18.43000030517578,18.540000915527344,18.18000030517578,18.5,3412100.0,-0.010204109854671684,3.79995931030975,0.3888906549681576,60.526311386542815,75.61554594598448,0.0310514406218374,-0.4386535861985372,-1.4838372043635886,-3.2817342786612382,30.70353475112243,0.4400005340576172,0.6513517231234722,0.28850011825561594,-0.8242637115339022,1.401263948045134,-0.26788179663914136,0.8448820331503732,0.6499996185302699,27.777789551539872,-49.54168441019573,0.5563819148947584,1,0.029999732971191406,-0.6600008010864293,-1.5550003051757812,-2.8700003623962402,-3.260000228881836,1,-0.12588169595269527,-1.1874914318752123,18.6200008392334,-2.0714232191878548,18.780000686645508,16.499618539004388,18.989999771118164,-0.12588169595269527 4188,2004-01-14,19.06999969482422,19.479999542236328,18.450000762939453,18.450000762939453,2420100.0,0.03472595654101562,-2.322582431443004,-8.85716621253406,66.29212600225168,74.57084205720068,-0.5193355990288957,-0.9841971732091537,-2.0489899750386087,-3.8756446211245876,31.18460698936178,1.0499992370605469,0.667935356646165,0.8364995002746589,-0.26313237612381,1.9361313766731278,0.28668356207542445,1.3863154384738934,-0.8899993896484375,68.46153168988253,-5.741608510043179,0.5498159381992345,1,-0.33500003814697266,-1.1000003814697266,-2.104999542236328,-3.5099997520446777,-4.139999389648439,2,-0.16780282435629235,3.79995931030975,18.43000030517578,-1.1874914318752123,18.6200008392334,-2.0714232191878548,18.780000686645508,-0.16780282435629235 4189,2004-01-15,19.1299991607666,19.350000381469727,18.8799991607666,19.21999931335449,1079700.0,0.003146275139095378,1.6857036980523372,-0.14516178651193984,65.5172388593611,74.42557099772878,-0.4459488834841139,-0.9404075720110399,-2.044797603967808,-3.892410692928971,32.16815284233933,0.470001220703125,0.674068512642954,0.7999990463256843,-0.2556123636931602,1.8556104563445288,0.2721933413162638,1.3278047513351048,-0.9499988555908203,73.07687793255025,2.048595231456943,0.527805705009422,1,-0.39499950408935547,-1.1599998474121094,-2.1474990844726562,-3.5699992179870605,-4.479999542236328,3,-0.16570827295805257,-2.322582431443004,19.06999969482422,3.79995931030975,18.43000030517578,-1.1874914318752123,18.6200008392334,-0.16570827295805257 4190,2004-01-16,19.399999618530273,19.440000534057614,19.290000915527344,19.3799991607666,1571800.0,0.014113981683669508,1.9999237078010195,-0.2222269317170435,71.9999833540484,74.00657545400978,-0.6003698881716133,-1.0948473329226331,-2.2596851977637016,-4.119723544467508,33.46771581688674,0.3100013732910121,0.6810652068304819,0.9609994888305664,-0.061708523868038156,1.983707501529171,0.4496454824812659,1.472353495179867,-1.1939993286132804,93.8461561033725,23.597183112515353,0.5113540063493023,1,-0.5699996948242188,-1.4300003051757812,-2.3799993991851807,-3.8399996757507324,-4.339999198913574,4,-0.16340206900138599,1.6857036980523372,19.1299991607666,-2.322582431443004,19.06999969482422,3.79995931030975,18.43000030517578,-0.16340206900138599 4191,2004-01-20,19.200000762939453,19.46999931335449,19.15999984741211,19.3700008392334,1558800.0,-0.010309219563065741,-1.4799768068175465,-8.499809269502194,67.57681313766834,72.38625949324324,-0.33705201170112886,-0.8045722017233956,-2.003504529876423,-3.8736152309081486,34.18641910055816,0.30999946594237926,0.6825206823762393,0.6775006294250474,-0.3046101414693929,1.6596114003194877,0.18644524397782902,1.1685560148722658,-0.9685204879760718,78.46161972140956,9.207466569991055,0.49105538544722,1,-0.37000083923339844,-1.215001106262207,-2.140000820159912,-3.640000820159912,-4.100000381469727,1,-0.1661458545467911,1.9999237078010195,19.399999618530273,1.6857036980523372,19.1299991607666,-2.322582431443004,19.06999969482422,-0.1661458545467911 4192,2004-01-21,18.850000381469727,19.13999938964844,18.40999984741211,19.100000381469727,2267700.0,-0.0182291858105188,3.4242662443500946,1.470587575312188,60.73621354826706,69.63059713467358,0.05826769483030958,-0.36872754805884966,-1.6150604995373996,-3.4803498849690424,33.875559088944726,0.7900009155273438,0.7077241281543003,0.26100025177002095,-0.6090122421070312,1.131012745647073,-0.1740059951685069,0.6960064987085488,-0.5935497211608869,41.12155696735046,-28.813771369774415,0.4350062469385261,1,-0.020000457763671875,-0.6650009155273438,-1.7750005722045898,-3.2900004386901855,-3.420000076293947,2,-0.17824936564216587,-1.4799768068175465,19.200000762939453,1.9999237078010195,19.399999618530273,1.6857036980523372,19.1299991607666,-0.17824936564216587 4193,2004-01-22,18.479999542236328,19.07999992370605,18.25,18.950000762939453,1244900.0,-0.01962869133929157,1.2739738196640054,1.8800048828125,57.225435437885466,66.45231761965455,0.40151430511604147,0.04533993196037045,-1.2120570868019307,-3.0742252166338364,33.407112206678825,0.8299999237060511,0.6746124913117271,-0.13550052642822408,-0.9543436467645208,0.6833425939080726,-0.5449220865963724,0.27392103373992427,1.0,18.852432105385816,-53.91665928346427,0.4094215601681475,1,0.35000038146972656,-0.2950000762939453,-1.4049997329711914,-2.919999599456787,-2.84999942779541,3,-0.17911252965008617,3.4242662443500946,18.850000381469727,-1.4799768068175465,19.200000762939453,1.9999237078010195,19.399999618530273,-0.17911252965008617 4194,2004-01-23,18.280000686645508,18.46999931335449,18.1200008392334,18.420000076293945,1466200.0,-0.010822449163687464,1.9166799122612386,0.2978702681644049,50.29586500023696,63.55504485279816,0.5478172766192841,0.26523839141857053,-0.9674816775801176,-2.8385794442257968,32.51681840411117,0.3599987030029297,0.6210681315196744,-0.3394993782043443,-1.150540869461416,0.47154211305272753,-0.7450201238328802,0.06602136742419162,1.175398864746093,11.851853944966603,-59.73529067181414,0.4055207456285364,1,0.5199995040893555,-0.095001220703125,-1.205000877380371,-2.720000743865967,-2.640000343322752,4,-0.1832604078574832,1.2739738196640054,18.479999542236328,3.4242662443500946,18.850000381469727,-1.4799768068175465,19.200000762939453,-0.1832604078574832 4195,2004-01-26,18.11000061035156,18.290000915527344,17.899999618530273,18.280000686645508,2251800.0,-0.0092997850059241,3.105265271294484,1.2142915531335403,42.90124401598401,60.341247860249524,0.6847968785795508,0.44132622851149605,-0.7449347821241723,-2.6373912107637274,31.29248594429519,0.3900012969970703,0.5136587817236631,-0.49899950027466033,-1.331519918141165,0.3335209175918443,-0.9152597092079127,-0.082739291341408,1.291982992553713,13.375861951667337,-52.36106538965071,0.41626020893325233,1,0.5799989700317418,0.07499885559082387,-1.0875010490417445,-2.5350008010864222,-2.5700006484985316,0,-0.19105471425790965,1.9166799122612386,18.280000686645508,1.2739738196640054,18.479999542236328,3.4242662443500946,18.850000381469727,-0.19105471425790965 4196,2004-01-27,18.57999992370605,18.690000534057614,18.21999931335449,18.36000061035156,2767900.0,0.025952473634144546,1.1363665919622692,-1.2941130271852885,49.728254390793246,59.14146374961069,0.23303259151379407,0.0021531720250713704,-1.1648690509508164,-3.0693206035012324,30.241560665348576,0.5799999237060547,0.40280564540139707,-0.048500156402592864,-0.8576392777125115,0.7606389649073257,-0.45306971705755217,0.35606940425236644,0.7318646401367204,54.83874441062103,-7.82623400118527,0.4045695606549597,1,0.10999965667724965,-0.31000041961669567,-1.6075000762939418,-3.0050001144409144,-2.9799995422363246,1,-0.18945099669232057,3.105265271294484,18.11000061035156,1.9166799122612386,18.280000686645508,1.2739738196640054,18.479999542236328,-0.18945099669232057 4197,2004-01-28,18.309999465942386,18.979999542236328,18.290000915527344,18.649999618530273,1958100.0,-0.014531779271924172,-2.6315979681570862,-1.5454600625958934,41.59778137879872,56.39764768033814,0.5411260082908456,0.29848319466502815,-0.8536786787205735,-2.758282308935165,29.382902206931625,0.6899986267089844,0.32814000512726693,-0.3255005836486795,-1.1202325086640492,0.4692313413666902,-0.7228665461563644,0.07186537885900535,0.9171532011816339,34.745740794621035,-22.458872695218588,0.3973659625076846,1,0.37499999999999645,0.1500005722045863,-1.3574995994567907,-2.7349996566772496,-2.8399991989135795,2,-0.17531399115786084,1.1363665919622692,18.57999992370605,3.105265271294484,18.11000061035156,1.9166799122612386,18.280000686645508,-0.17531399115786084 4198,2004-01-29,16.850000381469727,17.75,16.0,17.5,7297200.0,-0.07973780049466084,2.043479270430613,1.911762725936584,28.685250789916424,52.30520456151096,1.847372485416411,1.7455934543458937,0.6429998598892155,-1.2574946876676663,28.70083204593782,2.3099994659423864,0.23378005193511697,-1.7204997062683098,-2.831960854630818,-0.6090385579058015,-2.276230280449564,-1.1647691320870557,2.297523102738669,28.523507115435574,-22.42667991325094,0.5557305741812548,1,0.8849992752075195,0.8899993896484375,0.16749954223632812,-1.2350001335144043,-1.7400007247924822,3,-0.08427299965260227,-2.6315979681570862,18.309999465942386,1.1363665919622692,18.57999992370605,3.105265271294484,18.11000061035156,-0.08427299965260227 4199,2004-01-30,16.569999694824222,16.809999465942386,16.399999618530273,16.489999771118164,2095800.0,-0.016617251056767146,-2.153842203719354,-0.12307687793255571,28.290748981216936,47.44862296452968,1.9288922978939453,2.018008676216546,0.9658868725704011,-0.9411129879780233,28.39340660574514,0.4500007629394531,0.1787804617039157,-1.9300004005432108,-3.338381247648517,-0.5216195534379047,-2.634190824095864,-1.2258099769905577,2.409999847412106,19.12750947594,-27.897585961107826,0.7041904235526529,1,1.1649999618530238,1.1700000762939418,0.45249986648559215,-0.9549994468689,-1.529999732971195,4,-0.0567290040854328,2.043479270430613,16.850000381469727,-2.6315979681570862,18.309999465942386,1.1363665919622692,18.57999992370605,-0.0567290040854328 4200,2004-02-02,16.450000762939453,16.639999389648438,16.020000457763672,16.270000457763672,3163500.0,-0.007241939293592847,1.214291553133515,2.250005960470062,28.51483936905629,43.10840365690612,1.7728630120289566,2.1032911521123907,1.1389004670607648,-0.7877759002550704,27.803537269493265,0.6199989318847656,0.03894607023672947,-1.9594993591308594,-3.6392795028619815,-0.2797192153997372,-2.7993894309964205,-1.1196092872652983,2.2915988159179683,15.100699062582807,-30.822323950225467,0.8398900718655602,2,1.1199989318847656,1.289999008178711,0.6474995613098145,-0.7750005722045898,-1.0300006866455078,0,-0.04924014480543759,-2.153842203719354,16.569999694824222,2.043479270430613,16.850000381469727,-2.6315979681570862,18.309999465942386,-0.04924014480543759 4201,2004-02-03,16.299999237060547,16.709999084472653,16.200000762939453,16.450000762939453,2306500.0,-0.009118633369115003,-1.9142888283378543,-0.8333403975755521,28.742497188468192,39.55354628359514,1.6407848418244626,2.1866194038177795,1.3267596138622224,-0.6028942833894941,27.376564571899735,0.5099983215331996,-0.12068513284036442,-1.9960008621215835,-3.9192371746475985,-0.07276454959556844,-2.957619018384591,-1.034382705858576,2.2222723754882807,10.067090038390198,-36.57519695844965,0.9616181562630077,2,1.2400007247924805,1.4400005340576172,0.9575004577636719,-0.4399995803833008,-1.1599988937377912,1,-0.04662572458773773,1.214291553133515,16.450000762939453,-2.153842203719354,16.569999694824222,2.043479270430613,16.850000381469727,-0.04662572458773773 4202,2004-02-04,15.770000457763672,16.149999618530273,15.729999542236328,16.149999618530273,3148600.0,-0.032515264055463344,1.2105315993153607,2.533301968363766,16.326522668265213,35.00922264252622,1.8863051213186708,2.628495258437429,1.894718373140666,-0.044255997561897686,26.873823140161146,0.5699996948242188,-0.3583455323107678,-2.3844996452331557,-4.606745693908135,-0.16225359655817684,-3.4956226695706434,-1.273376620895668,2.550489425781251,1.980242894183721,-40.17112566544478,1.1111230243374892,2,1.5849990844726562,1.8349990844726562,1.4899992942810059,0.2349991798400879,-0.5600004196166992,2,-0.010779966478076664,-1.9142888283378543,16.299999237060547,1.214291553133515,16.450000762939453,-2.153842203719354,16.569999694824222,-0.010779966478076664 4203,2004-02-05,15.760000228881836,15.880000114440918,15.699999809265135,15.8100004196167,1690200.0,-0.0006341299043470805,-1.1176378191283236,0.13157973989730412,15.257732039849046,31.116096758038672,1.6426391349120806,2.5187557826992055,1.9233575236343334,-0.0061820043198022034,26.02862630216891,0.18000030517578303,-0.5940209077380558,-2.236499881744386,-4.668984105321993,0.19598434183322055,-3.452741993533188,-1.0202577699555846,2.301440620532226,5.405444880614678,-31.477713797905242,1.216242111788803,2,1.5799994468688965,1.8299994468688965,1.5399994850158691,0.28999948501586914,-0.810000419616701,3,-0.01840101254069615,1.2105315993153607,15.770000457763672,-1.9142888283378543,16.299999237060547,1.214291553133515,16.450000762939453,-0.01840101254069615 4204,2004-02-06,15.850000381469727,15.920000076293945,15.699999809265135,15.739999771118164,2488900.0,0.005710669497514198,-1.315785775234629,-2.200003814682714,11.991427955288799,27.68167275129476,1.309390509624837,2.299341660304364,1.8479459474348836,-0.061072857394012914,25.36218818251146,0.22000026702881037,-0.8034901168437614,-1.9894997596740716,-4.55375166941111,0.5747521500629666,-3.2716257145425907,-0.7073738048055525,1.9280675431264633,14.851552460151224,-14.213716347971372,1.2821259548685189,2,1.4899992942810059,1.7399992942810059,1.5324993133544922,0.4199995994567871,-1.3200006484985334,4,-0.04668774176545876,-1.1176378191283236,15.760000228881836,1.2105315993153607,15.770000457763672,-1.9142888283378543,16.299999237060547,-0.04668774176545876 4205,2004-02-09,15.859999656677244,16.350000381469727,15.859999656677244,16.0,2694300.0,0.0006308690830827413,-5.99999318805715,-1.2727233319461946,12.72319019486251,23.5699989517469,1.0579155127995836,2.170657506605119,1.8558536437277038,-0.042094779787136716,24.263543978600975,0.5,-0.9928550709818396,-1.8335004329681421,-4.502647858841334,0.8356469929050494,-3.168074145904738,-0.49892672003154637,1.6687000940792185,15.841580418880527,-6.687236365136441,1.3345737129365953,2,1.480000019073488,1.730000019073488,1.6550002098083514,0.555000305175783,-1.319999694824217,0,-0.05170237784204412,-1.315785775234629,15.850000381469727,-1.1176378191283236,15.760000228881836,1.2105315993153607,15.770000457763672,-0.05170237784204412 4206,2004-02-10,16.100000381469727,16.290000915527347,15.949999809265135,16.0,1274400.0,0.015132454602004852,-2.399998092658636,-0.7142866874203764,18.53546141699016,21.007518955990395,0.4795628169283397,1.8257941214496256,1.6365955361976496,-0.2509493652518131,23.43205178329898,0.430001258850103,-1.149727079708562,-1.4674996852874749,-4.189881400878601,1.2548820303036514,-2.828690543083038,-0.10630882749191173,1.2092553763077767,61.538495396691594,39.65293284835545,1.3611908577955627,2,0.6249995231628418,1.4899992942810059,1.6100001335144043,0.41499996185302734,-1.670000076293947,1,-0.042236042799006834,-5.99999318805715,15.859999656677244,-1.315785775234629,15.850000381469727,-1.1176378191283236,15.760000228881836,-0.042236042799006834 4207,2004-02-11,16.110000610351562,16.350000381469727,15.920000076293945,16.049999237060547,1976400.0,0.0006211322139684228,-1.6875044703526214,0.6000114440481413,20.448878754410458,20.092366507600843,0.13932607319737045,1.7213269554419206,1.6401447022602973,-0.2303871226006926,23.6279408047229,0.43000030517578125,-1.2801119321532362,-1.3414994716644273,-4.10651583406122,1.4235168907323654,-2.7240076528628236,0.04100870953396907,1.006144433604458,63.07699079338307,39.12203126887186,1.382508181198396,2,0.14499902725219727,1.47999906539917,1.6449995040893555,0.42999935150146484,-1.5200004577636719,2,-0.060211063332022974,-2.399998092658636,16.100000381469727,-5.99999318805715,15.859999656677244,-1.315785775234629,15.850000381469727,-0.060211063332022974 4208,2004-02-12,15.869999885559082,16.200000762939453,15.8100004196167,16.100000381469727,1345500.0,-0.014897623569192553,-1.228577033850044,-3.8332538622925805,20.24690509151388,19.198606075411615,0.2522180759168329,1.8016723904102356,1.8692635555930366,0.04004877786156058,22.48698720496687,0.3900003433227539,-1.4985016954381507,-1.4215002059936523,-4.16241248156512,1.3194120695778153,-2.791956343779386,-0.051044068207918514,1.0762077302340316,26.153834867769703,0.6403230520230743,1.370456137785734,2,0.3349995613098109,1.7199997901916504,2.044999599456787,0.7399997711181641,-1.489999771118164,3,-0.04158789238635574,-1.6875044703526214,16.110000610351562,-2.399998092658636,16.100000381469727,-5.99999318805715,15.859999656677244,-0.04158789238635574 4209,2004-02-13,15.960000038146973,16.180000305175778,15.81999969482422,15.890000343322756,984400.0,0.005671087160484811,-2.4285610484918467,-0.30434584302553824,22.921908972393183,18.57716936467127,0.07441542967903914,1.5410157636469108,1.7675911091059184,-0.016288787200457122,21.28437505494043,0.36000061035155717,-1.680949845467815,-1.1730000972747803,-3.8316590124402055,1.4856588178906467,-2.502329554857493,0.15632936030793232,0.8366626408627837,27.7777090975238,0.6987574934542131,1.3293294575827133,2,0.24499940872192028,1.6299996376037598,2.0850000381469727,0.7650003433227539,-1.4700002670288086,4,-0.06328322220976035,-1.228577033850044,15.869999885559082,-1.6875044703526214,16.110000610351562,-2.399998092658636,16.100000381469727,-0.06328322220976035 4210,2004-02-17,16.229999542236328,16.280000686645508,15.989999771118164,16.0,1294500.0,0.016917262120552223,-1.32000732421875,3.28572207084477,18.832889971799588,17.47610189615254,-0.2571110738916502,1.0765461095919413,1.468183760213737,-0.25310900202704545,19.82890555611897,0.32000064849853516,-1.6658025655584758,-0.7445005893707268,-3.2046630880618565,1.7156619093204046,-1.9745818387162934,0.4855806599748398,0.4350635924040738,77.77762079434012,51.97073312594707,1.2300812493455657,2,-0.20499944686889648,1.3600001335144043,1.8450002670288086,0.5250005722045898,-1.7299995422363281,1,-0.10474429188005341,-2.4285610484918467,15.960000038146973,-1.228577033850044,15.869999885559082,-1.6875044703526214,16.110000610351562,-0.10474429188005341 4211,2004-02-18,16.010000228881836,16.329999923706055,15.979999542236328,16.129999160766598,1424600.0,-0.013555102868732294,-2.8888865341414824,-0.521735524853616,19.086026053771832,17.78271338343105,-0.09227819417465888,1.1017945633750301,1.6636719717433408,0.007749417714254747,18.628125608368794,0.35000038146972656,-1.6338318952551703,-0.8049998760223396,-3.0629682013687223,1.4529684493240431,-1.933984038695531,0.32398428665085177,0.5392553067135353,37.0370043321542,11.850208682521775,1.1289841626731916,2,0.014999866485595703,1.5799994468688965,2.104999542236328,0.8399996757507324,-1.4499998092651367,2,-0.09181762935749038,-1.32000732421875,16.229999542236328,-2.4285610484918467,15.960000038146973,-1.228577033850044,15.869999885559082,-0.09181762935749038 4212,2004-02-19,15.489999771118164,16.069999694824222,15.31999969482422,16.020000457763672,1990500.0,-0.03247972831540613,1.38095555266255,4.41671170168815,25.539563409377976,18.92513909115649,0.42893430332297733,1.4305085034829617,2.1642191823810677,0.5647226436089952,19.489070013185998,0.7500000000000018,-1.6107420867251694,-1.1570003032684326,-3.272975584469375,0.9589749779325096,-2.214987943868902,-0.09901266266796149,0.95734507731758,16.831686907848496,-7.605331599185309,1.057987640600471,2,0.3450002670288086,1.9099998474121094,2.625,1.5900001525878906,-0.9200000762939435,3,-0.06843121249871187,-2.8888865341414824,16.010000228881836,-1.32000732421875,16.229999542236328,-2.4285610484918467,15.960000038146973,-0.06843121249871187 4213,2004-02-20,15.170000076293945,15.539999961853027,14.960000038146973,15.5,3942500.0,-0.02065846995174736,1.8292689734738878,0.6226405588164378,25.17730904191565,20.39023698967058,0.7335855559233284,1.5703283439777103,2.470317473586775,0.923243445578855,20.86790039091091,0.5799999237060547,-1.5901165008108649,-1.3115000247955315,-3.339787154246327,0.7167871046552641,-2.3256435895209293,-0.2973564600701337,1.1599998474121094,15.328471218176338,-9.37615596679977,1.0141435647253982,2,0.4850001335144043,2.049999713897705,2.9449996948242188,1.9499998092651367,-0.3599996566772461,4,-0.03823335008497575,1.38095555266255,15.489999771118164,-2.8888865341414824,16.010000228881836,-1.32000732421875,16.229999542236328,-0.03823335008497575 4214,2004-02-23,14.93000030517578,15.300000190734865,14.699999809265135,15.25,1545500.0,-0.015820683580167638,1.8571441546586909,0.9696962691096201,24.14965677462213,21.659844387421646,0.926824822136572,1.6300603287660902,2.700110401354097,1.198524404466676,22.680476017148205,0.6000003814697301,-1.4632529260832623,-1.383999776840211,-3.3388952975529005,0.5708957438724802,-2.3614475371965558,-0.4065520164838663,1.1807996368408222,14.110458881135312,-11.321182986645947,0.9774477603563455,2,0.5949997901916522,2.1549992561340314,3.4224991798400897,2.3899993896484393,-0.20000076293945135,0,-0.03683859206246587,1.8292689734738878,15.170000076293945,1.38095555266255,15.489999771118164,-2.8888865341414824,16.010000228881836,-0.03683859206246587 4215,2004-02-24,14.649999618530273,14.920000076293945,14.520000457763672,14.649999618530273,3976400.0,-0.018754231809924193,-2.076940006162243,-0.0,23.12703937215295,22.17001971577307,1.1366699116539394,1.7260512220335187,2.9819143565775903,1.5134943057585204,25.05072703885493,0.4099998474121076,-1.334931203249047,-1.4910004138946533,-3.38822152088332,0.40622069309401176,-2.4396109673889868,-0.5423898604003199,1.206856299591065,7.182276194701363,-19.35873117988501,0.9486105534943328,2,0.7850008010864258,2.3450002670288086,3.7024998664855957,2.7049999237060547,0.09000015258789062,1,-0.010921491575312525,1.8571441546586909,14.93000030517578,1.8292689734738878,15.170000076293945,1.38095555266255,15.489999771118164,-0.010921491575312525 4216,2004-02-25,15.0600004196167,15.119999885559082,14.729999542236328,14.75,3952100.0,0.02798640353326909,-1.2285648891153478,100.0,37.966108050913896,24.116378526495673,0.6298683924359789,1.0949587824862057,2.5446684561324986,1.1434372594245161,26.701873453005927,0.4700002670288086,-1.1891629151661434,-0.9049996376037601,-2.4742902939596583,0.6642910187521398,-1.68964496578171,-0.12035430942581016,0.5294844064331059,34.838724364606406,4.976512861659998,0.7846453281779497,2,0.36499977111816406,1.9349994659423828,3.339999198913574,2.369999408721924,-0.23000049591064453,2,-0.03718462178043902,-2.076940006162243,14.649999618530273,1.8571441546586909,14.93000030517578,1.8292689734738878,15.170000076293945,-0.03718462178043902 4217,2004-02-26,15.100000381469727,15.31999969482422,14.899999618530273,15.0,1600500.0,0.0026560398896751103,-1.799989827512775,0.32258143906183184,38.92618244356842,26.191853787835065,0.48224669452002544,0.8454921419000563,2.48216213891083,1.148170629360532,27.812977136410954,0.4200000762939471,-1.0528632555984991,-0.7044997215270996,-1.8681324213647912,0.45913297831059197,-1.2863160714459454,-0.12268337160825382,0.2755875709228519,56.86276526417259,22.91936634713928,0.5818163499188462,2,0.3249998092651367,1.7299995422363281,3.307499408721924,2.3899993896484375,-0.030000686645506036,3,-0.03576158597424273,-1.2285648891153478,15.0600004196167,-2.076940006162243,14.649999618530273,1.8571441546586909,14.93000030517578,-0.03576158597424273 4218,2004-02-27,15.43000030517578,15.5,15.140000343322756,15.329999923706055,1967400.0,0.021854299031079494,1.9999999999999851,0.9999999999999822,43.47826215726968,28.475893030599124,0.09305488837146036,0.42546880041208723,2.1385069045349514,0.8608063151419731,27.970294957464333,0.39999961853027344,-0.9615588502664227,-0.3034997940063491,-1.3675589822168508,0.7605593942041526,-0.8355293881116008,0.2285298000989009,-0.9099998474121076,92.85717066107159,54.16487518069546,0.5320295941052506,2,-0.005000114440916192,1.3699998855590838,3.0774993896484393,2.0599994659423846,-0.25,4,-0.055735618492702366,-1.799989827512775,15.100000381469727,-1.2285648891153478,15.0600004196167,-2.076940006162243,14.649999618530273,-0.055735618492702366 4219,2004-03-01,15.630000114440918,15.630000114440918,15.350000381469727,15.43000030517578,1947300.0,0.01296175018208201,1.8,1.9999904632932688,46.62757442990724,31.564191303722197,-0.17732586604810585,0.1596195825570632,1.9278613552125776,0.7063153203063166,28.038669506912168,0.2799997329711914,-0.8899981619386548,-0.05650000572204661,-1.0453701748223416,0.9323701633782466,-0.5509350902721941,0.4379350788281009,-1.0903996658325195,100.0,56.00408670540452,0.4944350845501469,3,-0.2049999237060547,1.119999885559082,2.877499580383301,1.859999656677246,-0.4899997711181623,0,-0.05246319186310189,1.9999999999999851,15.43000030517578,-1.799989827512775,15.100000381469727,-1.2285648891153478,15.0600004196167,-0.05246319186310189 4220,2004-03-02,15.640000343322756,15.75,15.529999732971193,15.630000114440918,1548800.0,0.0006398099045821226,-1.095230742681738,0.05000119209404082,42.767297860861405,34.195443726732144,-0.3127027843176524,0.09046281231404585,1.9064673860180132,0.7407473502062079,27.652301247730172,0.22000026702880682,-0.7972570858310633,-0.005999755859372513,-0.9272436480862343,0.9152441363674892,-0.4666217019728034,0.45462219025405837,-1.0567839080810568,89.21572477345588,45.47918099523163,0.46062194611343116,3,-0.3450002670288086,1.1099996566772443,2.8524994850158674,1.8499994277954084,-0.6000003814697283,1,-0.05818419316563106,1.8,15.630000114440918,1.9999999999999851,15.43000030517578,-1.799989827512775,15.100000381469727,-0.05818419316563106 4221,2004-03-03,15.539999961853027,15.770000457763672,15.3100004196167,15.529999732971193,904100.0,-0.006393886142874838,-1.0444498132912867,0.9999999999996447,41.284397515781556,35.944869738554765,-0.3200386099756898,0.13766474758842406,1.9836832999493126,0.8786627247866861,27.47811821655007,0.46000003814697266,-0.7291734891170005,-0.06800017356872523,-0.9368675766240386,0.8008672294865882,-0.5024338750963828,0.3664335279589306,-0.8867765127258309,73.56318689148512,30.939911961010132,0.43443370152765626,3,-0.39499950408935547,1.2100000381469727,2.8974995613098145,1.9499998092651367,-0.4200000762939453,2,-0.051480063880223415,-1.095230742681738,15.640000343322756,1.8,15.630000114440918,1.9999999999999851,15.43000030517578,-0.051480063880223415 4222,2004-03-04,15.600000381469727,15.649999618530273,15.43000030517578,15.600000381469727,834600.0,0.003861030872843285,3.400053406576674,0.0,45.63107754974305,38.21751068386892,-0.40542979183770456,0.06774885423724619,1.901448243138649,0.8654543677952802,26.850297805845297,0.21999931335449396,-0.6691940338460665,0.000500249862671609,-0.8650139045735408,0.866014404298884,-0.4322568273554346,0.4332573270807778,-0.8574347716516115,73.01586580745159,27.13988876949064,0.43275707721810575,3,-0.4549999237060547,1.1499996185302734,2.8799991607666016,1.8899993896484375,-0.5399999618530273,3,-0.049359002495814486,-1.0444498132912867,15.539999961853027,-1.095230742681738,15.640000343322756,1.8,15.630000114440918,-0.049359002495814486 4223,2004-03-05,15.470000267028807,15.649999618530273,15.270000457763672,15.449999809265135,1112000.0,-0.00833334046551304,-1.0000000000000187,100.0,42.172530289051565,40.22005218547219,-0.25524070952763545,0.1843612317454255,1.9933823617342679,1.0400495715526095,26.243688387294956,0.37999916076660156,-0.6013161784225698,-0.11499986648559712,-0.9789077568695799,0.7489080238983874,-0.5469538116775876,0.31695407870639514,-0.6452398693750467,39.99996185302699,-7.828023234648867,0.4319539451919922,3,-0.32499980926513494,0.6649999618530291,3.102499485015871,2.0199995040893572,-0.6400003433227521,4,-0.025856532986434866,3.400053406576674,15.600000381469727,-1.0444498132912867,15.539999961853027,-1.095230742681738,15.640000343322756,-0.025856532986434866 4224,2004-03-08,15.109999656677244,15.619999885559082,15.109999656677244,15.399999618530273,890800.0,-0.02327088585246062,-2.5172434204684535,-14.499666221628928,32.60870917306718,41.273571052240435,0.14860537738685586,0.5123486975872211,2.302289419047435,1.4340630286311065,25.761443494214735,0.5100002288818377,-0.5624463317977817,-0.43800044059753596,-1.3173686674652263,0.44136778627015616,-0.8776845540313811,0.0016836728363092135,-0.20962005421469065,0.0,-42.22032889759994,0.43968411343384595,3,0.14000034332275568,0.5550003051757848,2.6275000572204608,2.3800001144409197,-0.47999954223632635,0,0.004632736604173404,-1.0000000000000187,15.470000267028807,3.400053406576674,15.600000381469727,-1.0444498132912867,15.539999961853027,0.004632736604173404 4225,2004-03-09,15.039999961853027,15.229999542236328,14.90999984741211,15.199999809265135,920300.0,-0.004632673488730643,1.9090972143953253,0.5517236843403273,34.20196320062776,40.85533273554198,0.31261972260593573,0.5457469765195295,2.315460203784305,1.538652515849261,26.147411388225084,0.31999969482421875,-0.4978089837872588,-0.46700015068054235,-1.3614533161823026,0.42745301482121967,-0.9142267334314234,-0.01977356792966134,0.7300004959106445,15.11628164865776,-26.61297825254652,0.4472265827508809,3,0.2950000762939453,0.5749998092651349,2.6974997520446777,2.4499998092651367,-0.7100000381469727,1,0.006648961550755672,-2.5172434204684535,15.109999656677244,-1.0000000000000187,15.470000267028807,3.400053406576674,15.600000381469727,0.006648961550755672 4226,2004-03-10,15.420000076293945,15.989999771118164,15.300000190734865,15.699999809265135,1896900.0,0.025265965119995792,-1.6538470708415747,1.7500000000000084,48.805466860656246,41.95303100410729,-0.012230324506912638,0.118253826368516,1.8860660274546284,1.1929289466910475,25.96001474860725,0.9499998092651367,-0.3939942422664462,-0.05300002098083567,-0.9031418514584182,0.7971418094967451,-0.47807093621962693,0.3720708942579556,-0.5100002288818359,47.22224675088435,2.246799146338738,0.42507091523879065,3,0.029999732971191406,0.19499969482421697,2.234999656677246,2.0699996948242188,-1.3400001525878906,2,-0.024643327662826287,1.9090972143953253,15.039999961853027,-2.5172434204684535,15.109999656677244,-1.0000000000000187,15.470000267028807,-0.024643327662826287 4227,2004-03-11,15.140000343322756,15.5,15.100000381469727,15.199999809265135,848700.0,-0.01815821865018341,-4.714305177111717,0.21428401129422814,49.48097388221376,42.61999897354553,0.30624503645433343,0.3392511375391596,2.1130444518006595,1.4953867066944309,25.9834794147487,0.39999961853027344,-0.2597562998100571,-0.2844997406005838,-1.091194691519009,0.5221952103178413,-0.6878472160597973,0.11884773485862965,-0.2300004959106463,21.296343718376587,-26.29617311108915,0.403347475459213,3,0.30999946594238104,0.29500007629394354,2.49999952316284,2.3499994277954084,-1.0200004577636737,3,-0.0013210341684367632,-1.6538470708415747,15.420000076293945,1.9090972143953253,15.039999961853027,-2.5172434204684535,15.109999656677244,-0.0013210341684367632 4228,2004-03-12,15.210000038146973,15.4399995803833,15.100000381469727,15.279999732971193,1141000.0,0.004623493608775897,-1.3448300809639377,1.1666719649045714,55.14704980034218,43.5666073480383,0.2254667000519497,0.22901226047403256,1.9903884395749074,1.4507154883419844,25.87192635234239,0.3399991989135742,-0.20597128260187603,-0.18150005340576136,-0.9651292272102872,0.6021291203987644,-0.5733146403080234,0.21031453349650064,-0.278400192260742,27.77779740070748,-23.05649493719441,0.39181458690226273,3,0.23999977111816406,0.22500038146972656,2.2699995040893555,2.2849998474121094,-1.5100002288818377,4,-0.009861907833929706,-4.714305177111717,15.140000343322756,-1.6538470708415747,15.420000076293945,1.9090972143953253,15.039999961853027,-0.009861907833929706 4229,2004-03-15,14.949999809265135,15.130000114440918,14.90999984741211,15.109999656677244,1298300.0,-0.017094032099260525,1.1999942779758903,2.2857220708446286,55.55555555555552,44.987524869670985,0.42338890326612777,0.4315941974436246,2.1991059155289943,1.7218560475789904,25.858722107225685,0.3000001907348633,-0.161183926705462,-0.39100027084350764,-1.1501660216299125,0.36816547994289905,-0.7705831462367101,-0.011417395450305179,1.0399999618530291,3.7037004332152548,-50.47726706203842,0.3795828753932033,3,0.5000000000000018,0.4850006103515643,2.5149998664855975,2.6250000000000018,-1.199999809265135,0,-0.00802674830033856,-1.3448300809639377,15.210000038146973,-4.714305177111717,15.140000343322756,-1.6538470708415747,15.420000076293945,-0.00802674830033856 4230,2004-03-16,14.529999732971193,15.210000038146973,14.449999809265135,15.100000381469727,1700800.0,-0.028093650946647508,-1.0821909934013567,3.5625074505876912,40.2213931241163,44.869413270597065,0.7480416176080453,0.7564900604123554,2.5528588219967663,2.1535413647506676,26.286140304498606,0.7600002288818377,-0.16595364123639555,-0.7260003566741933,-1.4457198310254658,-0.006280882322920789,-1.0858600938498295,-0.36614061949855703,1.4384000396728496,5.194800369332287,-49.30819361144246,0.35985973717563613,3,0.6900000572204572,0.8700003623962385,2.9349999427795392,3.0599999427795392,-0.15999984741211115,1,0.006882338837405966,1.1999942779758903,14.949999809265135,-1.3448300809639377,15.210000038146973,-4.714305177111717,15.140000343322756,0.006882338837405966 4231,2004-03-17,14.539999961853027,14.68000030517578,14.40999984741211,14.600000381469727,2148500.0,0.0006882470107099081,1.4545466367849311,0.105263774304028,39.55223588482608,44.19398641893962,0.6495847466031375,0.664799047684145,2.4653680153657334,2.1584369100201393,26.863170753734988,0.2700004577636701,-0.20118394129829298,-0.6425001144409173,-1.3378344167942995,0.05283418791246497,-0.9901672656176075,-0.29483296326422703,1.3676638122558593,11.926614334160435,-40.53142865359787,0.347667151176691,3,0.6599998474121094,0.8400001525878906,2.924999713897705,3.049999713897705,-0.3900003433227539,2,-0.014442918755015577,-1.0821909934013567,14.529999732971193,1.1999942779758903,14.949999809265135,-1.3448300809639377,15.210000038146973,-0.014442918755015577 4232,2004-03-18,14.43000030517578,14.600000381469727,14.0600004196167,14.529999732971193,1996500.0,-0.007565313408929963,3.4999860922915533,1.666645474052352,29.674804942667137,42.805350269341346,0.64387706440038,0.7286739696679891,2.494034041055956,2.283961633817791,26.760836950848834,0.5399999618530273,-0.23124001277683526,-0.699499797821046,-1.455123821841477,0.05612422619938506,-1.0773118098312615,-0.32168778581083046,1.3878036333313002,26.811602215289902,-19.687892640862017,0.3778120120102158,3,0.5949997901916522,0.7750000953674334,2.727499485015871,3.159999370574953,-0.32000064849853516,3,-0.02425505017793972,1.4545466367849311,14.539999961853027,-1.0821909934013567,14.529999732971193,1.1999942779758903,14.949999809265135,-0.02425505017793972 4233,2004-03-19,14.59000015258789,14.8100004196167,14.449999809265135,14.5,1039300.0,0.011088000279162902,-2.78946945741098,-0.9000066757583819,28.512406627639592,42.35020554207161,0.38657428750432743,0.5512573046096794,2.2425667266689935,2.1444069704198228,26.076507419506388,0.38000011444091975,-0.24846244071602008,-0.5104999542236328,-1.30318976082075,0.2821898523734845,-0.9068448575221915,-0.11415505092507416,1.087179504407958,46.08694858947375,6.092393134827958,0.39634490329855876,3,0.434999942779541,0.6050000190734863,2.3324995040893555,2.999999523162842,-0.6800003051757812,4,-0.03221386306465823,3.4999860922915533,14.43000030517578,1.4545466367849311,14.539999961853027,-1.0821909934013567,14.529999732971193,-0.03221386306465823 4234,2004-03-22,14.380000114440918,14.4399995803833,14.06999969482422,14.369999885559082,647000.0,-0.014393422614853324,4.692342679401942,0.11111346585851736,25.954201807612606,41.433787609514376,0.5387941424950657,0.7567383884558918,2.354516573385837,2.3658550417887554,25.253101552300087,0.5200004577636701,-0.29987519128561146,-0.6929999828338627,-1.5464291537242865,0.16042918805656115,-1.1197145682790737,-0.26628539738865165,1.1678052035645994,27.82606964976092,-5.696867027051848,0.4267145854452116,3,0.6449999809265137,0.815000057220459,2.5174994468688965,3.2099995613098145,-0.7300004959106445,0,-0.04728792070682264,-2.78946945741098,14.59000015258789,3.4999860922915533,14.43000030517578,1.4545466367849311,14.539999961853027,-0.04728792070682264 4235,2004-03-23,14.489999771118164,14.75,14.300000190734865,14.43000030517578,1106900.0,0.007649489276900567,-1.8125014901175607,5.999809269502371,30.038020056168847,39.34851574234912,0.3828311627073031,0.6684069146119089,2.1524932822716423,2.263428811144742,23.961164819462848,0.44999980926513494,-0.33197748198049126,-0.5750003337860115,-1.4479024973426604,0.2979018297706375,-1.011451415564336,-0.13854925200768697,0.9387811550162475,57.33324686686198,27.68233061495505,0.4364510817783249,3,0.29000043869018555,0.7050004005432129,2.4074997901916504,3.0999999046325684,-1.3299999237060547,1,-0.05106968825445746,4.692342679401942,14.380000114440918,-2.78946945741098,14.59000015258789,3.4999860922915533,14.43000030517578,-0.05106968825445746 4236,2004-03-24,14.5,14.630000114440918,14.31999969482422,14.449999809265135,1046500.0,0.0006901469316631381,-1.0000000000000115,0.8333439298089504,28.68216251941537,37.03753670203818,0.25547033208721714,0.6474993854633837,2.0538463569488634,2.261456381112289,23.060073481905306,0.31000041961669744,-0.3014873447069011,-0.5370000839233402,-1.4457669160546178,0.3717667482079374,-0.991383499988979,-0.08261666785770139,0.819278485612994,58.66661071777344,33.07586536877226,0.4543834160656389,3,0.25,0.695000171661377,2.307499885559082,3.0899996757507324,-1.6800003051757795,2,-0.0089655251338564,-1.8125014901175607,14.489999771118164,4.692342679401942,14.380000114440918,-2.78946945741098,14.59000015258789,-0.0089655251338564 4237,2004-03-25,14.5600004196167,14.59000015258789,14.210000038146973,14.5,1735600.0,0.004137959973565364,5.3333412806268825,1.200003814682671,31.87251465276759,34.45147724119656,0.11683083220199109,0.5744200616058048,1.9101939703871516,2.2111915303370395,22.611480098430405,0.38000011444091797,-0.2746920572630671,-0.4499996662139889,-1.382658698108873,0.4826593656808953,-0.9163291821614301,0.016329849733452306,0.6585358207165903,66.21624930568703,40.69468269888455,0.4663295159474417,3,0.07499980926513672,0.5049996376037615,2.247499465942383,3.029999256134033,-1.6100006103515643,3,-0.028159394867463883,-1.0000000000000115,14.5,-1.8125014901175607,14.489999771118164,4.692342679401942,14.380000114440918,-0.028159394867463883 4238,2004-03-26,14.56999969482422,14.729999542236328,14.470000267028807,14.630000114440918,801200.0,0.000686763387317546,1.0000000000000138,-0.9999999999999704,37.499994481048645,32.44530378847357,0.007264271493550467,0.523529865765413,1.7943019485135867,2.210446121346413,22.415657275587993,0.2599992752075213,-0.33600734908590724,-0.39700036048889054,-1.3274242863677674,0.5334235653899864,-0.862212323428329,0.06821160245054791,0.5558536798517419,73.5293787656096,42.929710439409234,0.4652119629394388,3,0.06500053405761541,0.4550004005432111,2.0475001335144025,2.829999923706053,-1.4499998092651385,4,-0.031571725997385225,5.3333412806268825,14.5600004196167,-1.0000000000000115,14.5,-1.8125014901175607,14.489999771118164,-0.031571725997385225 4239,2004-03-29,14.8100004196167,14.850000381469727,14.600000381469727,14.600000381469727,941300.0,0.016472253247729052,-1.3809519484471007,-3.499976158308933,45.064387344045585,32.9834142573546,-0.28461399865973824,0.2307791614229373,1.4470797693528112,1.97480194895682,22.390976734148914,0.28000068664550604,-0.37902252458602703,-0.11599965095519948,-0.9942132769275975,0.7622139750171986,-0.5551064639413994,0.32310716203100043,0.2305847186545229,93.75000931322074,58.66402670307569,0.4391068129861992,3,-0.35500001907348633,0.21499967575073242,1.6274995803833008,2.409999370574951,-1.6800003051757812,0,-0.06076978708336078,1.0000000000000138,14.56999969482422,5.3333412806268825,14.5600004196167,-1.0000000000000115,14.5,-0.06076978708336078 4240,2004-03-30,14.729999542236328,14.81999969482422,14.670000076293945,14.8100004196167,1129300.0,-0.005401814659937831,2.000009536797663,-0.38095648975254426,33.00491870281543,32.25593457046453,-0.19362098239560943,0.2520312928735873,1.4080146476075797,2.052032217667186,22.622167760944823,0.1499996185302752,-0.45406138196512025,-0.1505004882812493,-0.9649354962827754,0.6639345197202768,-0.5577179922820132,0.25671701571951466,0.23213881854253238,81.24987892813024,45.72865347046432,0.4072175040007632,3,-0.27499914169311523,0.2950005531311035,1.575000286102295,2.3600001335144043,-1.7799997329711932,1,-0.073319752699876,-1.3809519484471007,14.8100004196167,1.0000000000000138,14.56999969482422,5.3333412806268825,14.5600004196167,-0.073319752699876 4241,2004-03-31,14.739999771118164,14.779999732971193,14.529999732971193,14.699999809265135,950300.0,0.0006789021855133637,3.166670640313318,-0.4999940396009139,38.63635501586288,33.25166235637517,-0.192512504053985,0.18869873494493916,1.2830572874870363,2.040409098729789,22.628174113328438,0.25,-0.5163816300518977,-0.10050024986267125,-0.8549252262768974,0.6539247265515549,-0.4777127380697834,0.2767122383444409,0.14996755436772347,82.81241385270806,43.61261568207907,0.3772124882071129,3,-0.2799997329711914,0.2850003242492676,1.4750003814697266,2.260000228881836,-1.9799995422363281,2,-0.10719131263502024,2.000009536797663,14.729999542236328,-1.3809519484471007,14.8100004196167,1.0000000000000138,14.56999969482422,-0.10719131263502024 4242,2004-04-01,14.829999923706055,14.970000267028807,14.65999984741211,14.739999771118164,834400.0,0.006105844910814673,-1.4800033569335795,2.250005960470062,39.32584931852532,34.453155988695805,-0.2456371162604718,0.040110814706174835,1.0880589309612603,1.9419480224338166,22.469634497264526,0.31000041961669744,-0.49525000287280996,0.02799992561340403,-0.6364540065968285,0.6924538578236366,-0.30422704049171223,0.3602268917185203,-0.7699995040893555,71.99993133544957,30.06007067502388,0.3322269661051162,4,-0.309999942779541,0.19500017166137695,1.380000114440918,2.1700000762939453,-2.2799997329711896,3,-0.13553609165356828,3.166670640313318,14.739999771118164,2.000009536797663,14.729999542236328,-1.3809519484471007,14.8100004196167,-0.13553609165356828 4243,2004-04-02,15.06999969482422,15.149999618530273,14.899999618530273,15.0,1406700.0,0.01618339665224955,1.1739173701756422,0.777773068282985,53.40908536734056,37.50369860644336,-0.45861708449277216,-0.24389723782686268,0.7556129965652332,1.693838997203903,21.916118592800093,0.31999969482421875,-0.4650849980967706,0.2879997253417983,-0.31282774589257833,0.8888271965761749,-0.012414010275390908,0.5884134609589875,-0.991799278259279,87.09678411732067,38.654716077913115,0.30041373561718837,4,-0.3899998664855975,-0.044999599456788886,1.0575003623962385,1.9300003051757795,-1.8699998855590856,4,-0.1406768366615958,-1.4800033569335795,14.829999923706055,3.166670640313318,14.739999771118164,2.000009536797663,14.729999542236328,-0.1406768366615958 4244,2004-04-05,15.18000030517578,15.239999771118164,14.960000038146973,15.0,1071500.0,0.007299310721906593,-1.1538422037193266,2.5714441416892826,72.41378629959664,42.21211707793533,-0.49528862034232723,-0.36721182620198967,0.5589859473417622,1.582832982713926,21.02795870123067,0.2799997329711914,-0.3927395553496318,0.39450030326843155,-0.21512344717970144,1.0041240537165645,0.08968842804436505,0.699312178492498,-1.0589279205322253,91.5493714480668,36.08207690308433,0.3048118752240661,4,-0.4550004005432111,-0.15500020980834783,0.9324998855590838,1.8199996948242205,-1.9099998474121076,0,-0.13570489974985833,1.1739173701756422,15.06999969482422,-1.4800033569335795,14.829999923706055,3.166670640313318,14.739999771118164,-0.13570489974985833 4245,2004-04-06,15.140000343322756,15.220000267028807,14.949999809265135,15.079999923706055,1489100.0,-0.0026350435473565526,1.4545466367849473,0.33333509939390116,70.27026330406596,46.83301716511873,-0.39491978116641135,-0.3365932718393534,0.5155890668044982,1.62605553291891,19.81962853343847,0.2700004577636719,-0.32597658191660805,0.3495003223419211,-0.27046496784289076,0.9694656125267329,0.03951767724951516,0.659482967434327,-0.9517923154907244,85.9155743066723,23.910402922342442,0.3099826450924063,4,-0.4150004386901873,-0.11500024795532404,0.947499752044676,1.8599996566772443,-2.0100002288818377,1,-0.13276091038982796,-1.1538422037193266,15.18000030517578,1.1739173701756422,15.06999969482422,-1.4800033569335795,14.829999923706055,-0.13276091038982796 4246,2004-04-07,15.039999961853027,15.140000343322756,14.859999656677244,15.140000343322756,973600.0,-0.0066050448614310975,4.599992370634444,-1.6666613685130534,70.74825695191875,51.15254408724664,-0.2349751470236079,-0.28092436066592086,0.5141593297037872,1.7242589243756328,20.3151201491308,0.28000068664551137,-0.22662688496864547,0.2684999465942379,-0.29053219849760836,0.8275320916860842,-0.01101612595168433,0.5480160191401602,-0.788684429423828,65.51726972872895,-0.900835431919063,0.27951607254592276,4,-0.18499994277954102,-0.014999866485595703,0.9825000762939453,1.9600000381469727,-1.890000343322754,2,-0.13896277645537913,1.4545466367849473,15.140000343322756,-1.1538422037193266,15.18000030517578,1.1739173701756422,15.06999969482422,-0.13896277645537913 4247,2004-04-08,15.119999885559082,15.199999809265135,15.0,15.100000381469727,1010200.0,0.00531914387692578,1.2222281091219518,-0.1999942779759258,69.06470772673919,54.659734447878925,-0.25388401714186415,-0.3820894184986514,0.3402718776644811,1.639555876299326,20.47335381298934,0.19999980926513494,-0.13997562775321803,0.34949989318847585,-0.20682169656429394,0.9058214829412456,0.07133909831209095,0.6276606880648608,-0.8093632988085453,68.4210922579238,-0.5452722761691859,0.278160794876385,4,-0.2350001335144043,-0.09499979019165039,0.8275003433227539,1.880000114440918,-2.170000076293947,3,-0.15608463455950494,4.599992370634444,15.039999961853027,1.4545466367849473,15.140000343322756,-1.1538422037193266,15.18000030517578,-0.15608463455950494 4248,2004-04-12,15.0600004196167,15.3100004196167,14.989999771118164,15.119999885559082,776700.0,-0.0039682186770177985,-2.199994277975929,-3.0000476848981927,77.41933002931783,58.254728079575834,-0.13082617250169015,-0.351948307024216,0.3508181940786841,1.7002037296872423,20.53985798768799,0.32000064849853516,-0.04606440575503079,0.2970004081726074,-0.2380097424795995,0.8320105588248143,0.02949533284650485,0.56450548349871,-0.6936020418041053,44.444538634340915,-28.497854526330087,0.2675050753261031,4,-0.1400003433227539,-0.03500032424926758,0.8874998092651367,1.9399995803833008,-1.8000001907348633,0,-0.16666667722083084,1.2222281091219518,15.119999885559082,4.599992370634444,15.039999961853027,1.4545466367849473,15.140000343322756,-0.16666667722083084 4249,2004-04-13,14.829999923706055,15.140000343322756,14.760000228881836,15.130000114440918,1521200.0,-0.015272276859371936,1.3749959021889608,5.000047684140255,62.49998246925462,61.53195738695797,0.11433292223658853,-0.13849980875572498,0.5366999378330846,1.9338328914017069,20.493040151391796,0.38000011444091975,0.03189661682603706,0.07299990653991628,-0.4558360358667688,0.6018358489466014,-0.19141806466342715,0.3374178777432597,-0.3881133825491325,12.727212827088502,-59.620642799060185,0.26441797120334254,4,0.09000015258789062,0.19500017166137695,0.8100004196166992,2.1700000762939453,-1.489999771118164,1,-0.1099123481339559,-2.199994277975929,15.0600004196167,1.2222281091219518,15.119999885559082,4.599992370634444,15.039999961853027,-0.1099123481339559 4250,2004-04-14,14.630000114440918,14.890000343322756,14.510000228881836,14.800000190734865,1086600.0,-0.013486163876874513,1.171426858709205,0.566666560702927,54.19354640234543,63.26053420767825,0.3337538637458337,0.07312506520614548,0.6932158626862446,2.1416043741287254,19.965067534348414,0.38000011444091975,0.0858916511687795,-0.13199992179870534,-0.6536411069792081,0.3896412633817974,-0.3928205143889567,0.12882067079154602,0.6800003051757812,14.99998211861083,-56.63798877697485,0.26082059259025175,4,0.2800002098083496,0.39499998092651367,0.8274998664855957,2.369999885559082,-1.1700000762939453,2,-0.0929596477128406,1.3749959021889608,14.829999923706055,-2.199994277975929,15.0600004196167,1.2222281091219518,15.119999885559082,-0.0929596477128406 4251,2004-04-15,14.329999923706055,14.65999984741211,14.300000190734865,14.630000114440918,2221200.0,-0.0205058228563334,-1.0000000000000098,1.7647062123438877,43.57541185101597,63.73270782239943,0.6364041301907637,0.3758562624252413,0.9501853344393183,2.4405254375359533,19.49465645981443,0.3599996566772443,0.09730962974701107,-0.42150011062622106,-0.969732737444577,0.12673251619213488,-0.6956164240353999,-0.1473837972170422,0.9640004920959466,2.9702699180971646,-66.48859024207616,0.27411631340917825,4,0.47500038146972656,0.695000171661377,1.1449999809265137,2.6700000762939453,-0.6700000762939453,3,-0.08374039188095062,1.171426858709205,14.630000114440918,1.3749959021889608,14.829999923706055,-2.199994277975929,15.0600004196167,-0.08374039188095062 4252,2004-04-16,14.079999923706055,14.199999809265135,13.81999969482422,14.199999809265135,3444900.0,-0.017445917748151962,5.33334128062701,0.3999993642175207,37.931055542296974,62.012926730727926,0.8591805839853759,0.6306230428254764,1.170448452235565,2.690696033391589,18.820495852007262,0.5100002288818342,0.1374826057506695,-0.6540000915527351,-1.264277098826886,-0.04372308427858407,-0.9591385951898115,-0.3488615879156587,1.1742404830932607,17.44967130254557,-49.36711939490354,0.30513850363707556,4,0.4850001335144043,0.5799999237060547,1.4524998664855957,2.9200000762939453,-0.3999996185302752,4,-0.06605115839595777,-1.0000000000000098,14.329999923706055,1.171426858709205,14.630000114440918,1.3749959021889608,14.829999923706055,-0.06605115839595777 4253,2004-04-19,14.119999885559082,14.199999809265135,13.949999809265135,14.079999923706055,1939600.0,0.002840906397000742,1.5000023841881092,-0.33333333333333826,31.147545255188362,57.42778883690478,0.749018949513502,0.5835240300682845,1.1008856877270183,2.641201366763241,18.60281311768764,0.25,0.16041830217580966,-0.5905001163482666,-1.2576694403791606,0.07666920768262742,-0.9240847783637136,-0.2569154543328196,1.0481860785217272,22.727276011273446,-39.00208562304522,0.33358466201544684,4,0.44500017166137695,0.5099997520446777,1.322500228881836,2.880000114440918,-0.4200000762939471,0,-0.08286119587653384,5.33334128062701,14.079999923706055,-1.0000000000000098,14.329999923706055,1.171426858709205,14.630000114440918,-0.08286119587653384 4254,2004-04-20,13.699999809265135,14.170000076293945,13.600000381469727,14.100000381469727,3119000.0,-0.029745048137251984,1.1111101299646258,-10.000023841880692,26.267298523211792,52.53857052792098,1.0471189095306759,1.0013055939483575,1.482931585016095,3.046453649708406,18.066639818246305,0.5699996948242188,0.16411036014387648,-0.976500177383425,-1.7716242988916235,-0.18137605587522643,-1.3740622381375243,-0.5789381166293257,1.3872949786602788,7.751893856784579,-49.38050079784895,0.397562060754099,4,0.755000591278078,0.755000591278078,1.742500305175783,3.300000190734865,0.15999984741210938,1,-0.03211675813934922,1.5000023841881092,14.119999885559082,5.33334128062701,14.079999923706055,-1.0000000000000098,14.329999923706055,-0.03211675813934922 4255,2004-04-21,13.75,13.890000343322756,13.529999732971193,13.850000381469727,1721700.0,0.0036496490095605516,2.999999999999921,0.250000596045594,27.601825185103365,47.744522553830386,0.8707842173482767,0.9412840735804338,1.394453333063904,2.9832837376052126,18.230129291291696,0.3600006103515625,0.11570526062490138,-0.889499998092651,-1.7838443521984058,0.004844356013103734,-1.3366721751455284,-0.44232782103977364,1.218311235408958,19.469048207809706,-32.99334871169689,0.44717217705287715,4,0.6700000762939453,0.6700000762939453,1.692500114440918,3.25,0.15999984741210938,2,-0.029818170720880666,1.1111101299646258,13.699999809265135,1.5000023841881092,14.119999885559082,5.33334128062701,14.079999923706055,-0.029818170720880666 4256,2004-04-22,14.369999885559082,14.75,13.649999618530273,13.75,4079300.0,0.045090900767933206,-1.6829256378854964,-6.19997520456236,41.605840940392234,44.6935373553474,0.16287857174131304,0.32785482971006985,0.7346493804285501,2.35342602301192,17.619025070090082,1.1000003814697266,0.03433061853262487,-0.2630001068115231,-1.1634819921168003,0.6374817784937541,-0.7132410494641626,0.1872408358411164,0.454480199606099,68.85245645344229,18.082280177816216,0.450240942652639,4,0.05000019073486328,0.05000019073486328,0.940000057220459,2.5949997901916504,-0.5299997329711914,3,-0.06332636427691274,2.999999999999921,13.75,1.1111101299646258,13.699999809265135,1.5000023841881092,14.119999885559082,-0.06332636427691274 4257,2004-04-23,14.149999618530273,14.65999984741211,14.100000381469727,14.359999656677244,2346300.0,-0.01530969163401974,-2.6129171191514104,-0.33870980146650237,33.08824148144819,39.76786085002855,0.2579394951078662,0.5434256644380788,0.9111460978305583,2.5583569795201413,16.819843323068767,0.5599994659423828,-0.05410128762427213,-0.46250033378601074,-1.388291786150397,0.46329111857837546,-0.9253960599682038,0.0003953923961823591,0.6000003814697266,50.8196516275386,4.45268549006822,0.4628957261821929,4,0.185000419616701,0.2700004577636719,1.140000343322754,2.7950000762939453,-0.14999961853027344,4,-0.03462896002318472,-1.6829256378854964,14.369999885559082,2.999999999999921,13.75,1.1111101299646258,13.699999809265135,-0.03462896002318472 4258,2004-04-26,14.109999656677244,14.34000015258789,14.029999732971193,14.199999809265135,959900.0,-0.0028268525039849557,-1.48000335693365,0.4285720773293527,29.811312878163307,36.135786451018404,0.16652184094641953,0.5767677846512953,0.9140178824820016,2.572044380405062,16.350286087307165,0.31000041961669744,-0.14488986924514968,-0.47950029373169123,-1.4322024768887083,0.4732018894253258,-0.9558513853102006,-0.003149202153181818,0.6400003433227557,47.54096694737495,6.604682524610318,0.4763510915785088,4,0.10000038146973012,0.310000419616701,1.005000591278078,2.6600003242492694,-0.08999919891357244,0,-0.03047479531992603,-2.6129171191514104,14.149999618530273,-1.6829256378854964,14.369999885559082,2.999999999999921,13.75,-0.03047479531992603 4259,2004-04-27,13.90999984741211,14.34000015258789,13.779999732971193,14.140000343322756,1323000.0,-0.014174331263749451,-1.2857126174818068,2.5555567329292783,28.113873447776513,33.23804501162186,0.24841958733856728,0.7440315631561667,1.0708985788858119,2.743503163998028,16.28748938762727,0.5600004196166974,-0.2508278713124952,-0.6345000743865974,-1.6275174610013412,0.3585173122281464,-1.1310087676939684,-0.13799138107922637,0.75,31.147543546557564,-3.9298310057959682,0.49650869330737163,4,0.23000001907348633,0.5100002288818359,1.200000286102295,2.8600001335144043,-0.1300001144409162,1,-0.015097055388253233,-1.48000335693365,14.109999656677244,-2.6129171191514104,14.149999618530273,-1.6829256378854964,14.369999885559082,-0.015097055388253233 4260,2004-04-28,13.649999618530273,13.899999618530273,13.390000343322756,13.850000381469727,1588200.0,-0.018691605444568604,2.400003814706955,0.869566659617778,26.599322923406504,31.351812908554137,0.3964819854309134,0.9686347609281434,1.2751652241215474,2.962941728539292,16.43558689899624,0.5199995040893537,-0.3789892203419001,-0.8405003070831292,-1.9058687839537374,0.22486816978747903,-1.3731845455184324,-0.30781606864782596,0.8970002174377445,19.117598591366473,-11.609109847555416,0.5326842384353038,4,0.4200005531311035,0.7000007629394531,1.4600005149841309,3.1200003623962402,0.4700002670288086,2,0.015384618609211476,-1.2857126174818068,13.90999984741211,-1.48000335693365,14.109999656677244,-2.6129171191514104,14.149999618530273,0.015384618609211476 4261,2004-04-29,13.15999984741211,13.600000381469727,12.970000267028807,13.529999732971193,1964100.0,-0.03589742013274311,1.47058295544856,1.8499923706345813,21.005917577148182,29.471242023537606,0.7856872764510161,1.4062973149815718,1.7096807861873415,3.413110507705067,16.555984744478668,0.6799993515014666,-0.49249420144742473,-1.2515000820159905,-2.4632372219072867,-0.039762942124694334,-1.8573686519616395,-0.6456315120703415,1.2481600494384768,11.242581512369929,-14.108136414282308,0.6058685699456482,4,0.7000002861022949,0.9800004959106445,1.827500343322754,3.6100001335144043,1.1100006103515625,3,0.05699088211976577,2.400003814706955,13.649999618530273,-1.2857126174818068,13.90999984741211,-1.48000335693365,14.109999656677244,0.05699088211976577 4262,2004-04-30,12.81999969482422,13.300000190734865,12.779999732971193,13.18000030517578,1415800.0,-0.02583587815578503,-1.3636355754767473,0.9729749235127044,19.39890390013629,28.16583742853182,1.0372369979839373,1.6738094523507687,2.0058656677762396,3.716646395228336,17.238014105800048,0.5200004577636719,-0.5976729873060744,-1.491000223159789,-2.8774142619048746,-0.10458618441470335,-2.184207242532331,-0.797793203787247,1.3868178538513174,2.5640994290793593,-19.52985795552567,0.6932070193725427,4,0.9450001716613752,1.2250003814697248,2.152500391006468,3.950000286102293,1.4300003051757795,4,0.07956322012827122,1.47058295544856,13.15999984741211,2.400003814706955,13.649999618530273,-1.2857126174818068,13.90999984741211,0.07956322012827122 4263,2004-05-03,12.949999809265135,13.149999618530273,12.729999542236328,12.81999969482422,1604000.0,0.010140414784362228,-1.7096742437526726,-0.36111081676767903,23.595507122955098,27.868971717392185,0.8088815266409046,1.4512469948148663,1.8429736439653102,3.5553579000602173,18.40731601468236,0.4200000762939453,-0.6646100015861318,-1.2550001144409197,-2.7190754735447005,0.20907524466286098,-1.98703779399281,-0.5229624348890294,1.0285268888977086,13.664607678674557,-9.21702804302506,0.7320376795518903,5,0.7899999618530291,1.0700001716613787,1.9000003337860125,3.8200001716613787,0.930000305175783,0,0.08108109700385002,-1.3636355754767473,12.81999969482422,1.47058295544856,13.15999984741211,2.400003814706955,13.649999618530273,0.08108109700385002 4264,2004-05-04,13.119999885559082,13.470000267028807,12.979999542236328,13.270000457763672,1776900.0,0.01312741921218552,-1.2790664664695663,-1.1538495396691801,28.611898935397093,27.981202134091486,0.6123516810790708,1.1794762296387375,1.6491160078072937,3.358093456436869,19.562087216168834,0.5200004577636719,-0.6990794202445443,-0.982000017166138,-2.4471117157182185,0.4831116813859424,-1.7145558664421774,-0.2494441678900987,0.6337919245369896,33.33336050354001,9.064182696088931,0.7325558492760401,5,0.619999885559082,0.9000000953674316,1.7100002765655518,3.6500000953674316,0.930000305175783,1,0.068597605187116,-1.7096742437526726,12.949999809265135,-1.3636355754767473,12.81999969482422,1.47058295544856,13.15999984741211,0.068597605187116 4265,2004-05-05,13.130000114440918,13.239999771118164,12.970000267028807,13.100000381469727,795800.0,0.0007622125738615537,1.16000427247725,-0.19999745687819082,31.48148856753734,26.856274092663167,0.5645210950958734,1.0658158367180288,1.623909171435983,3.328274441904277,20.763644522962377,0.26999950408935725,-0.7290754584089445,-0.87149977684021,-2.3123662560336715,0.5693667023532516,-1.5919330164369399,-0.15106653724348007,0.43950908744039907,45.97703291379012,18.228250725638354,0.7204332395967306,5,0.5649995803833008,0.8899998664855957,1.6100001335144043,3.6399998664855957,0.7899999618530273,2,0.04950492101027315,-1.2790664664695663,13.119999885559082,-1.7096742437526726,12.949999809265135,-1.3636355754767473,12.81999969482422,0.04950492101027315 4266,2004-05-06,12.949999809265135,13.119999885559082,12.81999969482422,13.079999923706055,1639400.0,-0.013709086337159393,1.8571441546586813,-4.333375719235842,32.17666013735912,26.75498727665327,0.583246226600826,1.1396403030094628,1.7730801490688926,3.4704425702330486,21.91656091373418,0.31000041961669744,-0.7142466579195244,-0.9470000743865992,-2.3738273973666715,0.47982724859347314,-1.6604137358766362,-0.23358641289656212,0.5200004577636719,29.729736695933962,0.6501710721187983,0.7134136614900363,5,0.5850000381469744,1.0700001716613787,1.7900004386901873,3.8150000572204608,1.310000419616701,3,0.09034749756960347,1.16000427247725,13.130000114440918,-1.2790664664695663,13.119999885559082,-1.7096742437526726,12.949999809265135,0.09034749756960347 4267,2004-05-07,12.760000228881836,12.979999542236328,12.729999542236328,12.770000457763672,1921200.0,-0.014671782485074836,-6.142693659573308,0.07692476983457328,29.518081460431276,26.722406008016378,0.620602136498702,1.2055799840540118,1.9281174406216977,3.6235161219643004,23.33417582178502,0.25,-0.7123177844212822,-1.0189996719360348,-2.409855620958062,0.37185627708599256,-1.7144276464470494,-0.32357169742502023,0.5767999076843253,4.054142873160161,-24.76197760395325,0.6954279745110137,5,0.7749996185302734,1.2599997520446777,1.9824998378753662,4.00499963760376,1.760000228881836,4,0.11833857380848634,1.8571441546586813,12.949999809265135,1.16000427247725,13.130000114440918,-1.2790664664695663,13.119999885559082,0.11833857380848634 4268,2004-05-10,12.550000190734865,12.720000267028807,12.40999984741211,12.65999984741211,2071300.0,-0.016457682945149377,1.6956500105733492,10.999713904253113,31.511263780744528,27.0998938227906,0.6549165593090223,1.2837121423772295,2.089355612986335,3.7977085276470657,25.270627739558726,0.35000038146972656,-0.8020509079851212,-1.103499698638915,-2.4602182000772483,0.25321880279941844,-1.7818589493580816,-0.42514044791974825,0.6775758388519257,13.207574330336646,-17.518189163777997,0.678359250719167,5,0.6049995422363263,1.3099999427795392,2.2224998474121076,4.214999675750731,1.7899999618530256,0,0.13545815007398754,-6.142693659573308,12.760000228881836,1.8571441546586813,12.949999809265135,1.16000427247725,13.130000114440918,0.13545815007398754 4269,2004-05-11,13.199999809265135,13.25,12.770000457763672,12.899999618530273,3722800.0,0.05179279750211774,1.399994277962287,-2.7272829733924313,42.587598583832175,28.876368896171233,-0.11889054256444176,0.5326447322929049,1.3906942389189858,3.115796461538176,26.319287859113473,0.6999998092651349,-0.8408061747192104,-0.3720000743865981,-1.6228456124893462,0.87884546371615,-0.9974228434379722,0.25342269466477596,-0.7899999618530256,94.04759742235483,59.3409952984174,0.6254227690513741,5,-0.19499969482421697,0.6600003242492694,1.6525001525878924,3.4000000953674334,1.320000648498537,1,0.051515175378903155,1.6956500105733492,12.550000190734865,-6.142693659573308,12.760000228881836,1.8571441546586813,12.949999809265135,0.051515175378903155 4270,2004-05-12,13.270000457763672,13.449999809265135,12.670000076293945,13.1899995803833,2108000.0,0.0053030795083348625,2.545456712898261,0.2666694217240529,32.594950175056496,30.16403918482771,-0.27766178085573046,0.3747456199445658,1.2715195619604884,3.013647114517674,26.74870907250123,0.7799997329711896,-0.8729099741977091,-0.2339994430541985,-1.386687685243638,0.918688799135241,-0.8103435641489192,0.34234467804052215,-0.8600006103515625,82.69236941309612,50.14432310776988,0.5763441210947199,5,-0.3300004005432129,0.5899996757507324,1.6049995422363281,3.299999713897705,1.2099990844726562,2,0.05877917905532937,1.399994277962287,13.199999809265135,1.6956500105733492,12.550000190734865,-6.142693659573308,12.760000228881836,0.05877917905532937 4271,2004-05-13,13.130000114440918,13.399999618530273,13.079999923706055,13.199999809265135,1416800.0,-0.010550138545085463,-2.764700602497504,-0.874986589101984,33.441571208952126,31.724335552473914,-0.15909495205715807,0.44294553158990624,1.3629290030672347,3.1154084461833804,26.799739329951166,0.31999969482421875,-0.8901538440557921,-0.31399979591369664,-1.40914489062901,0.7811452988016168,-0.8615723432713533,0.23357275144396006,-0.6784002685546877,69.23079744598685,37.38318497790263,0.5475725473576567,5,-0.19000005722045898,0.7300000190734863,1.744999885559082,3.3899998664855957,1.4700002670288086,3,0.06016755178731126,2.545456712898261,13.270000457763672,1.399994277962287,13.199999809265135,1.6956500105733492,12.550000190734865,0.06016755178731126 4272,2004-05-14,13.149999618530273,13.239999771118164,12.859999656677244,13.15999984741211,1757100.0,0.0015231914634454835,3.470587575312209,0.14286103542234696,34.31372701793249,32.915248874138065,-0.14232859220535055,0.3685986128281513,1.291634864810547,3.0570576917206154,26.18459576984156,0.38000011444091975,-0.8824002948166321,-0.2475002765655514,-1.3073486593671149,0.8123481062360121,-0.777424467966334,0.2824239148352312,-0.6584637741088866,71.15382675588424,39.58561632811712,0.5299241914007818,5,-0.20999956130981445,0.7100005149841309,1.7900004386901855,3.3700003623962402,1.5200004577636719,4,0.0844106952510788,-2.764700602497504,13.130000114440918,2.545456712898261,13.270000457763672,1.399994277962287,13.199999809265135,0.0844106952510788 4273,2004-05-17,12.949999809265135,13.079999923706055,12.869999885559082,13.050000190734865,1722600.0,-0.015209111411935705,1.625002980235081,9.99980926950255,34.313727017932436,33.54878532775311,0.06444868478186372,0.5021986710146997,1.4411493738445902,3.210288033186453,25.536209087371294,0.2799997329711914,-0.8084594405853718,-0.38900008201599334,-1.4093589874663497,0.631358823434363,-0.8991795347411724,0.12117937070918572,-0.4201254062499977,35.897413952259875,4.099355174712159,0.5101794527251785,5,-0.019999980926511896,0.9100003242492694,2.0050001144409197,3.5700001716613787,1.570000648498537,0,0.12123557309825395,3.470587575312209,13.149999618530273,-2.764700602497504,13.130000114440918,2.545456712898261,13.270000457763672,0.12123557309825395 4274,2004-05-18,13.260000228881836,13.449999809265135,13.170000076293945,13.399999618530273,1458200.0,0.02393825669363414,1.333333333333353,1.399988555951809,43.72991458023618,34.90972155138631,-0.24988200485898382,0.16605833360069155,1.0948306597033692,2.850854183032446,24.032703570342917,0.5,-0.6799000079728117,-0.05699968338012695,-1.0634649341740179,0.949465567413764,-0.5602323087770724,0.4462329420168185,-0.693320809616699,75.64107109889012,40.49416906845323,0.503232625396945,5,-0.3300004005432129,0.5149998664855957,1.7124998569488525,3.2599997520446777,1.4699993133544922,1,0.08144795664133464,1.625002980235081,12.949999809265135,3.470587575312209,13.149999618530273,-2.764700602497504,13.130000114440918,0.08144795664133464 4275,2004-05-19,13.34000015258789,13.5,13.289999961853027,13.449999809265135,1694700.0,0.006033176645940497,1.0,0.7857152588555731,53.3333380428348,37.26046354088361,-0.33185931736976393,0.05667298998123904,0.9809498876566192,2.7194681257005335,22.312171049097152,0.23999977111816406,-0.5751871304121448,0.043500232696533914,-0.9423206511458684,1.0293211165389362,-0.44941020922466635,0.5364106746177342,-0.7379879177227533,75.00003725288306,35.30801494235155,0.49291044192120104,5,-0.38500022888183594,0.309999942779541,1.6324999332427979,2.565000057220459,1.1800003051757812,2,0.08845579397889791,1.333333333333353,13.260000228881836,1.625002980235081,12.949999809265135,3.470587575312209,13.149999618530273,0.08845579397889791 4276,2004-05-20,13.460000038146973,13.640000343322756,13.34000015258789,13.34000015258789,2162300.0,0.008995493567202306,-4.000007947293579,-1.0909114553982646,62.903230148100185,40.96992450618016,-0.41561404036378846,-0.14229276593449036,0.8155145995066349,2.5503339337521105,22.633339599149334,0.30000019073486506,-0.49871362900572613,0.2090001106262207,-0.643140043105678,1.0611402643581194,-0.21706996623972863,0.63507018749217,-0.8041085373737431,76.92305811294905,31.19063235759775,0.42607007686594944,5,-0.434999942779541,0.11999988555908203,1.507500171661377,1.9749999046325701,1.0799999237060547,3,0.07578005209499072,1.0,13.34000015258789,1.333333333333353,13.260000228881836,1.625002980235081,12.949999809265135,0.07578005209499072 4277,2004-05-21,13.65999984741211,13.699999809265135,13.369999885559082,13.449999809265135,1838700.0,0.01485882679779471,1.275861842170184,1.750001986823402,63.921568334125595,44.57106945655583,-0.5302887618345977,-0.4014678055450922,0.5804932326312802,2.302183336332508,22.924755924461067,0.3299999237060529,-0.43382805509663314,0.43349990844726527,-0.3337582308982423,1.2007580477927728,0.04987083877451148,0.8171289781200191,-0.925379639234917,95.18072704459769,43.516843836607116,0.3836290696727538,5,-0.47499990463256836,-0.07999992370605469,1.255000352859497,1.7249999046325666,0.9700002670288086,4,0.06881409550203621,-4.000007947293579,13.460000038146973,1.0,13.34000015258789,1.333333333333353,13.260000228881836,0.06881409550203621 4278,2004-05-24,13.68000030517578,13.880000114440918,13.539999961853027,13.65999984741211,1454500.0,0.0014641623709432672,-1.6153834867769505,0.09524025776448772,61.6666726271297,46.69096657247779,-0.4169933221095601,-0.4799413134389745,0.5227249110335563,2.233978906072755,23.138667894697374,0.3400001525878906,-0.3547751192605286,0.47500033378600826,-0.20742565722001416,1.1574263247920307,0.13378733828299616,0.8162133292890204,-0.8488421368897932,71.8310142930249,17.111142463701682,0.34121299550301154,5,-0.40500020980834783,-0.10000038146972479,0.9324996471405047,1.584999084472658,0.8099994659423846,0,0.07236840270709655,1.275861842170184,13.65999984741211,-4.000007947293579,13.460000038146973,1.0,13.34000015258789,0.07236840270709655 4279,2004-05-25,13.699999809265135,13.739999771118164,13.449999809265135,13.630000114440918,2266400.0,0.0014619520207019843,2.866675991505943,3.4999046347513185,61.825720558370385,49.93882994840154,-0.40075252677111983,-0.5443913865191288,0.4727931144225668,2.1681167658795584,22.853728348038402,0.2899999618530291,-0.2396899836527968,0.5054998397827131,-0.1365191583304597,1.1475188378958858,0.1844903407261267,0.8265093388392994,-0.7429806074405576,69.49148158924096,13.101183488944528,0.3210094990565866,5,-0.3299999237060529,-0.11999988555908025,0.8975000381469744,1.3850002288818377,0.5200004577636719,1,0.05985406276750327,-1.6153834867769505,13.68000030517578,1.275861842170184,13.65999984741211,-4.000007947293579,13.460000038146973,0.05985406276750327 4280,2004-05-26,13.859999656677244,13.920000076293945,13.670000076293945,13.720000267028807,961200.0,0.011678821141581697,-1.0833353201567515,2.0000000000000506,69.03765857333481,53.893950766666286,-0.5232891698315427,-0.725024265494449,0.2976429769855944,1.9582482545249178,22.079643893000288,0.25,-0.10788194360974401,0.6549996852874731,-0.024179350682350886,1.334178721257297,0.3154101673025611,0.9945892032723851,-0.792222745338707,89.65509870530443,28.65759390060886,0.3395895179849116,5,-0.4699997901916486,-0.27999973297118963,0.5950007438659686,1.1150007247924822,-0.009999275207517755,2,0.06277055606851678,2.866675991505943,13.699999809265135,-1.6153834867769505,13.68000030517578,1.275861842170184,13.65999984741211,0.06277055606851678 4281,2004-05-27,13.90999984741211,14.140000343322756,13.75,13.979999542236328,2134000.0,0.0036075174583989345,-1.000004890645183,-0.5,75.55554707845052,58.476375217834956,-0.5040131876417959,-0.754646516517143,0.23243875006031978,1.8532140644151305,20.851663179252306,0.3900003433227557,-0.05262289820855237,0.6674998760223385,-0.08054664488012264,1.4155463969247997,0.2934766155711088,1.0415231364735682,-0.7229116929798156,70.12982348365858,1.8496662273005597,0.3740232604512304,5,-0.4049997329711914,-0.3299999237060547,0.5100002288818359,1.0300002098083496,-0.2799997329711914,3,0.04385338727843702,-1.0833353201567515,13.859999656677244,2.866675991505943,13.699999809265135,-1.6153834867769505,13.68000030517578,0.04385338727843702 4282,2004-05-28,13.84000015258789,13.93000030517578,13.75,13.859999656677244,1008700.0,-0.0050323289426377205,1.249992549456734,0.28570844686645963,80.56872444909473,63.61581937685298,-0.36413676136784545,-0.6369706835349618,0.289653692087148,1.8667349735972287,19.320252772424624,0.18000030517577947,0.0346735427711522,0.5465001583099358,-0.21913745336515156,1.3121377699850232,0.16368135247239302,0.9293189641474786,-0.5004460479331225,56.52174513972006,-17.95122445996912,0.38281880583754363,5,-0.18499994277954102,-0.30500030517578125,0.5799999237060547,1.0999999046325684,-0.43000030517578125,4,0.050578020343030605,-1.000004890645183,13.90999984741211,-1.0833353201567515,13.859999656677244,2.866675991505943,13.699999809265135,0.050578020343030605 4283,2004-06-01,14.0,14.010000228881836,13.81999969482422,13.81999969482422,831400.0,0.011560682489023755,-1.1111134658585393,-9.000238424491675,74.69136565583067,67.0559806074746,-0.40178251376225305,-0.7528740788024759,0.11330664771943688,1.6455038653450949,17.703776075717926,0.1900005340576154,0.13783650666494118,0.653999996185302,-0.15522047145254447,1.4632204638231485,0.24938976236637878,1.0586102300042253,-0.5323744971583544,79.71011087491934,7.394575709959739,0.40461023381892336,6,-0.2849998474121094,-0.625,0.377500057220459,0.940000057220459,-0.44999980926513494,1,0.04500000817435135,1.249992549456734,13.84000015258789,-1.000004890645183,13.90999984741211,-1.0833353201567515,13.859999656677244,0.04500000817435135 4284,2004-06-02,14.020000457763672,14.300000190734865,13.9399995803833,14.010000228881836,1538600.0,0.0014286041259765625,-3.7999593103097737,0.05555673292925923,73.88535496129413,69.33953804285896,-0.3382056335503485,-0.7399281201491945,0.0836243209386005,1.5626491210361877,17.030776688172708,0.3600006103515643,0.24402926427353577,0.6290004253387451,-0.2260994324042649,1.4841002830817551,0.20145049646724011,1.0565503542102501,-0.4447949804450495,55.555606014504775,-14.809216162898593,0.42754992887150534,6,-0.20000028610229492,-0.6450004577636719,0.2949995994567871,0.9199995994567871,-0.5200004577636719,2,0.0335234877324293,-1.1111134658585393,14.0,1.249992549456734,13.84000015258789,-1.000004890645183,13.90999984741211,0.0335234877324293 4285,2004-06-03,13.779999732971193,14.0,13.6899995803833,14.0,1505900.0,-0.017118453420561508,1.8181822122616358,-21.999523173755307,69.46106553398339,70.06818641906821,-0.03266207701345003,-0.47298439689144445,0.30740856790469095,1.7411149442591949,16.06806161655094,0.3300008773803711,0.36833649142148417,0.35649971961975346,-0.506207735402306,1.219207174641813,-0.07485400789127716,0.7878534471307841,0.5200004577636719,14.754108612452407,-53.45101322595999,0.43135372751103,6,0.055000305175779474,-0.42499971389770685,0.5000002384185773,1.1500000953674299,-0.3899993896484375,3,0.03193037319186809,-3.7999593103097737,14.020000457763672,-1.1111134658585393,14.0,1.249992549456734,13.84000015258789,0.03193037319186809 4286,2004-06-04,14.119999885559082,14.1899995803833,14.0,14.0,1118300.0,0.02467345131904297,-2.1666626930198922,-0.5454533632150967,74.3718571290963,71.2293296185094,-0.30083139249068935,-0.7597917283968876,-0.045513966264163486,1.3434870012874285,14.965359588404842,0.4099998474121076,0.4509084933950902,0.637999868392944,-0.24787993173496936,1.5238796685208573,0.1950599683289873,1.0809397684569007,0.18000030517578303,70.49178277509547,2.549784785426951,0.44293990006395706,6,-0.24499988555908203,-0.7649998664855957,0.09000039100646973,0.7400002479553223,-0.9700002670288086,4,-0.019121778064990713,1.8181822122616358,13.779999732971193,-3.7999593103097737,14.020000457763672,-1.1111134658585393,14.0,-0.019121778064990713 4287,2004-06-07,14.270000457763672,14.300000190734865,14.06999969482422,14.199999809265135,1804700.0,0.010623270072261048,2.5384660528921015,0.58333929380351,84.02060918112383,73.71310034673098,-0.39694695733782304,-0.8336059896359238,-0.2088946206036244,1.1391796027834733,13.746075397149282,0.23000049591064453,0.502551918584718,0.712500429153442,-0.17167332274483904,1.596674181051723,0.2704135532043015,1.1545873051025826,-0.5800008773803711,95.08201590914749,22.132910186100958,0.4420868759491406,6,-0.3950004577636719,-0.9150004386901855,-0.2700002193450928,0.37999963760375977,-1.0200004577636719,0,-0.04484935688804115,-2.1666626930198922,14.119999885559082,1.8181822122616358,13.779999732971193,-3.7999593103097737,14.020000457763672,-0.04484935688804115 4288,2004-06-08,14.25,14.359999656677244,13.710000038146973,14.170000076293945,5078200.0,-0.001401573729648331,3.333341810459966,1.142845465320607,79.99996532096608,75.73246087590827,-0.3213863247066264,-0.7164483597321407,-0.20310487619539863,1.093986633498286,11.686883262829426,0.6499996185302717,0.5215206156819505,0.607499980926514,-0.19162791626403575,1.4066278781170638,0.20793603233124003,1.007063929521788,-0.5478004074096674,83.58214266396813,10.520246323901432,0.3995639485952749,6,-0.2350001335144043,-0.8650002479553223,-0.3450000286102295,0.30499982833862305,-1.3400001525878906,1,-0.05894737912897474,2.5384660528921015,14.270000457763672,-2.1666626930198922,14.119999885559082,1.8181822122616358,13.779999732971193,-0.05894737912897474 4289,2004-06-09,13.880000114440918,14.399999618530273,13.869999885559082,14.199999809265135,2905800.0,-0.025964904249760168,-2.1176440889048456,-3.999999999999978,63.9175141170728,75.1635559363236,0.08586093890342461,-0.30872077811888765,0.14035474645674917,1.3950216837806124,10.894343465139238,0.5299997329711914,0.5150744734331241,0.2035000801086433,-0.5739255596173614,0.9809257198346479,-0.18521273975435903,0.5922128999716456,-0.1700000762939453,26.760637161865386,-44.153567512276226,0.3887128198630021,6,0.16499948501586914,-0.47500038146972656,-2.384185791015625e-07,0.5199995040893572,-0.9000005722045898,2,-0.023775210445619255,3.333341810459966,14.25,2.5384660528921015,14.270000457763672,-2.1666626930198922,14.119999885559082,-0.023775210445619255 4290,2004-06-10,14.050000190734865,14.350000381469727,14.020000457763672,14.279999732971193,1161800.0,0.012247844012412967,-1.2758693264405185,0.7187492549412338,64.82411193347485,73.97117425354854,-0.06074078692389939,-0.4398398730668287,-0.0521783177597559,1.1520340322672897,10.509446490147006,0.4700002670288086,0.5222814741555784,0.33450016975402974,-0.43528393560507084,1.1042842751131303,-0.05039188292552055,0.71939222243358,-0.3400001525878924,49.27541439938548,-20.01623272340788,0.38489205267955046,6,-0.005000591278077948,-0.6450004577636737,-0.1700003147125262,0.30999946594238104,-0.6300001144409197,3,-0.03914592051732191,-2.1176440889048456,13.880000114440918,3.333341810459966,14.25,2.5384660528921015,14.270000457763672,-0.03914592051732191 4291,2004-06-14,13.920000076293945,14.09000015258789,13.859999656677244,14.050000190734865,791800.0,-0.009252677058797953,1.1904805155290108,0.5652190138158736,56.770832298531545,71.32696401459707,0.0791505650746398,-0.26100206435448214,0.05299122808271406,1.2107430543576783,9.956475689855724,0.2300004959106463,0.5262981801281583,0.16500005722045863,-0.5579327251510424,0.8879328395919597,-0.1964663339652919,0.5264664484062092,-0.16860006332397504,30.434806645870104,-34.11218836539174,0.3614663911857504,6,0.1249995231628418,-0.5150003433227539,-0.0625002384185791,0.4399995803833008,-0.9099998474121094,0,-0.038074693251890834,-1.2758693264405185,14.050000190734865,-2.1176440889048456,13.880000114440918,3.333341810459966,14.25,-0.038074693251890834 4292,2004-06-15,14.260000228881836,14.279999732971193,14.0,14.020000457763672,1169100.0,0.024425298184223232,1.0000068119890881,-1.846150460330826,62.946417167487255,70.02196973811446,-0.21792433164949543,-0.5413344608166106,-0.3113020319778457,0.8062936406137684,9.158829233124424,0.35999965667724787,0.5067820711066311,0.44950017929077113,-0.2478475398611284,1.1468478984426707,0.10082631971482137,0.7981740388667209,-0.4696842395782479,79.71022104525532,15.420167024214777,0.34867385957595015,6,-0.21500062942504883,-0.8550004959106445,-0.4825003147125244,0.09999942779541016,-0.9499998092651367,1,-0.07784015375423314,1.1904805155290108,13.920000076293945,-1.2758693264405185,14.050000190734865,-2.1176440889048456,13.880000114440918,-0.07784015375423314 4293,2004-06-16,14.520000457763672,14.550000190734865,14.229999542236328,14.229999542236328,1848000.0,0.01823283483230509,-1.206894056983517,1.2083383003918016,66.53225511839972,69.20495864445952,-0.44299062863201044,-0.7143062618874261,-0.600812107892498,0.48860959602201604,8.519825129157256,0.32000064849853693,0.4756549994218471,0.6310003757476803,-0.009654028249080682,1.2716547797444413,0.3106731737493007,0.9513275777460599,-0.6931034507064826,95.65221597804039,30.697389948707908,0.32032720199838044,6,-0.40000057220458984,-1.0400004386901855,-0.7425005435943604,-0.16000080108642578,-1.550000190734865,2,-0.08746559350723837,1.0000068119890881,14.260000228881836,1.1904805155290108,13.920000076293945,-1.2758693264405185,14.050000190734865,-0.08746559350723837 4294,2004-06-17,14.34000015258789,14.399999618530273,14.199999809265135,14.25,1427300.0,-0.012396714841667711,-1.1052552326456653,0.3103443739970009,59.59999893188602,68.10928457755982,-0.237835769598723,-0.4735243577832762,-0.45656788913902524,0.6124871864759562,8.693242790535564,0.32000064849853693,0.437459013594804,0.3970000743865967,-0.2010706954295003,0.9950708442026936,0.0979646894785482,0.6960354592946452,-0.4552548908364873,69.56523541916016,7.415310007828097,0.29903538490804854,6,-0.21000003814697266,-0.7300000190734863,-0.8325002193450928,-0.1400003433227539,-1.1700000762939453,3,-0.09972108019243742,-1.206894056983517,14.520000457763672,1.0000068119890881,14.260000228881836,1.1904805155290108,13.920000076293945,-0.09972108019243742 4295,2004-06-18,14.520000457763672,14.529999732971193,14.149999618530273,14.149999618530273,1839600.0,0.01255232240309967,-1.054050013660719,4.111113465858518,61.59695665827096,66.68985119191257,-0.3372986258657935,-0.590884262806675,-0.669680358895004,0.37955550718831965,9.084129649402598,0.38000011444091975,0.4227989908272729,0.5180003643035889,-0.06214871977188707,1.0981494483790648,0.2279258222658509,0.8080749063413268,-0.5820348016935917,95.65221597804039,33.086051525062096,0.2900745420377383,6,-0.3900003433227539,-0.9100003242492676,-1.0875003337860107,-0.32000064849853516,-1.1000003814697266,4,-0.10606066576973994,-1.1052552326456653,14.34000015258789,-1.206894056983517,14.520000457763672,1.0000068119890881,14.260000228881836,-0.10606066576973994 4296,2004-06-21,14.479999542236328,14.699999809265135,14.420000076293945,14.520000457763672,1451600.0,-0.002754883902634897,-2.499999999999978,-0.10811033729064319,62.30766070670087,64.27730136142112,-0.26916731216853584,-0.49597854391990204,-0.6607153187771893,0.35835052653139066,9.931663865383712,0.27999973297118963,0.40985387362931114,0.4269994735717777,-0.13146100846481446,0.9854599556083699,0.14776923255348073,0.7062297145900747,-0.49307112339306514,68.57138186083725,5.024153623955456,0.2792302410182962,6,-0.27499961853027344,-0.6999998092651385,-1.0799994468688965,-0.2799997329711914,-1.2999992370605487,0,-0.07320438532131845,-1.054050013660719,14.520000457763672,-1.1052552326456653,14.34000015258789,-1.206894056983517,14.520000457763672,-0.07320438532131845 4297,2004-06-22,14.600000381469727,14.68000030517578,14.449999809265135,14.5,1602200.0,0.008287351037779445,-1.2999961853172455,-2.4999523173755485,61.71873370188797,62.246053403745776,-0.3770899524943516,-0.5712335622232114,-0.813576536931075,0.18153135325732705,10.959974477088723,0.23000049591064453,0.4267412663620309,0.5000002861022956,-0.07710704507836219,1.0771076172829535,0.21144662051196583,0.7885539516926254,-0.5417648235842769,81.8182921606267,19.476345053079186,0.2885536655903292,6,-0.32000064849853693,-0.8200006484985369,-1.200000286102295,-0.40000057220458984,-1.1800003051757812,1,-0.10890411719481274,-2.499999999999978,14.479999542236328,-1.054050013660719,14.520000457763672,-1.1052552326456653,14.34000015258789,-0.10890411719481274 4298,2004-06-23,14.670000076293945,14.710000038146973,14.420000076293945,14.520000457763672,1158400.0,0.004794499520223372,1.521743817690279,1.4999904632932155,62.452078860328236,62.08322726410749,-0.42605114984556103,-0.5937015018871712,-0.914366459885958,0.07785556077013744,11.97148269310248,0.28999996185302734,0.40271352233963853,0.5204999923706062,-0.07447834739280879,1.1154783321340211,0.2230108224888987,0.8179891622523137,-0.5475880932705266,92.85715502134695,28.43169035809551,0.2974891698817079,6,-0.38500022888183594,-0.880000114440918,-1.2699999809265137,-0.4700002670288086,-1.1999998092651385,2,-0.09270617925046531,-1.2999961853172455,14.600000381469727,-2.499999999999978,14.479999542236328,-1.054050013660719,14.520000457763672,-0.09270617925046531 4299,2004-06-24,14.520000457763672,14.829999923706055,14.520000457763672,14.699999809265135,1387000.0,-0.010224922818689364,-2.4444509200341207,-1.1999987284309992,64.68253472675559,62.06749646336091,-0.19637081960907388,-0.39960775866542875,-0.7901201681232024,0.19743576738460433,13.333805313787032,0.3099994659423828,0.3416805279506061,0.32950034141540563,-0.24780670899645685,0.9068073918272681,0.0408468162094735,0.6181538666213378,-0.3270779081254265,54.411863703171804,-15.623493845116528,0.2886535252059317,6,-0.17500066757202148,-0.5200004577636719,-1.1250004768371582,-0.32000064849853516,-1.4700002670288068,3,-0.10674932106535151,1.521743817690279,14.670000076293945,-1.2999961853172455,14.600000381469727,-2.499999999999978,14.479999542236328,-0.10674932106535151 4300,2004-06-25,14.729999542236328,14.890000343322756,14.600000381469727,14.600000381469727,1488300.0,0.014462746408549387,-3.461566676937099,-0.7222201618073324,62.76148707612905,62.73312477198286,-0.33499663678795777,-0.5703277436696652,-1.0175157713927394,-0.04015437765814056,14.411833753956005,0.3699998855590838,0.3066111216576193,0.49599943161010707,-0.10698968085328886,1.098988544073503,0.19450487537841,0.7974939878418041,-0.44788616022858996,65.95729570582995,-3.854251554598278,0.30149455623169774,6,-0.28499937057495117,-0.6399993896484375,-1.3774995803833008,-0.5299997329711914,-2.0099992752075213,4,-0.10590628068040941,-2.4444509200341207,14.520000457763672,1.521743817690279,14.670000076293945,-1.2999961853172455,14.600000381469727,-0.10590628068040941 4301,2004-06-28,14.520000457763672,14.779999732971193,14.479999542236328,14.699999809265135,1634800.0,-0.014256557433726447,-1.3076832788641193,-1.3846193347711764,55.10203922753182,61.861527223098925,-0.034572734137029215,-0.3291620878622581,-0.8180407094793978,0.14314749858881726,14.932591640970768,0.30000019073486506,0.324119039772647,0.25550031661987305,-0.3401497700087255,0.8511504032484716,-0.04232472669442622,0.5533253599341723,-0.14062516194553076,21.276664820191833,-43.46545813031924,0.29782504331429904,6,-4.76837158203125e-07,-0.4050002098083496,-1.2175004482269287,-0.32000064849853516,-1.6700000762939453,0,-0.0757575996412293,-3.461566676937099,14.729999542236328,-2.4444509200341207,14.520000457763672,1.521743817690279,14.670000076293945,-0.0757575996412293 4302,2004-06-29,14.539999961853027,14.630000114440918,14.449999809265135,14.470000267028807,798400.0,0.0013773762712701032,-2.2727146622276972,-0.38888859454391733,55.91836702917971,60.68220632429669,-0.011932201553481292,-0.30992025800507506,-0.8404893424157471,0.10475861641532447,15.443378842592303,0.18000030517578303,0.3298909790895479,0.24049983024597132,-0.33193638479075105,0.8129360452826937,-0.045718277272388974,0.5267179377643316,0.35000038146972834,25.531876038641954,-35.30582115217502,0.28621810751836085,6,-0.019999980926513672,-0.4099998474121094,-1.2374999523162842,-0.3400001525878906,-2.0199995040893555,1,-0.09353505228647363,-1.3076832788641193,14.520000457763672,-3.461566676937099,14.729999542236328,-2.4444509200341207,14.520000457763672,-0.09353505228647363 4303,2004-06-30,14.630000114440918,14.630000114440918,14.489999771118164,14.529999732971193,2040900.0,0.006189831693536041,1.7999961853172863,1.4285831062669683,67.28110538320564,61.53566259666553,-0.09464044595154242,-0.36923316855162014,-0.9332328255598572,-0.003134585216502117,15.810340191505606,0.1400003433227539,0.37238983715073637,0.2989999771118157,-0.2733782929099462,0.8713782471335776,0.01281084210093475,0.5851891121226966,0.25120021820068494,40.909110613081864,-23.237813044920657,0.28618913501088056,6,-0.1100001335144043,-0.46000003814697266,-1.2475001811981201,-0.43000030517578125,-2.109999656677246,2,-0.08270676887778083,-2.2727146622276972,14.539999961853027,-1.3076832788641193,14.520000457763672,-3.461566676937099,14.729999542236328,-0.08270676887778083 4304,2004-07-01,14.489999771118164,14.65999984741211,14.43000030517578,14.550000190734865,1500300.0,-0.009569401382612641,-1.5555596763853188,-0.6000019073413853,60.28036237835636,61.38937434334169,0.0769690702614696,-0.2026038750129917,-0.7841192612265591,0.11653991430639365,15.528458750172897,0.2299995422363299,0.36998262974616836,0.13549966812133718,-0.421502706265521,0.6925020425081954,-0.1430015190720919,0.41400085531476627,0.3825765510559087,13.04336107972538,-50.79596483008711,0.2785011871934294,7,0.16500043869018555,-0.31999969482421875,-1.062499761581421,-0.5349998474121094,-2.039999961853029,3,-0.07039334162878641,1.7999961853172863,14.630000114440918,-2.2727146622276972,14.539999961853027,-1.3076832788641193,14.520000457763672,-0.07039334162878641 4305,2004-07-02,14.220000267028807,14.479999542236328,14.119999885559082,14.479999542236328,1108800.0,-0.018633506442665815,1.76923584798389,4.333290948104487,56.57895232171617,60.7528511894545,0.33518679103053906,0.10756440191297578,-0.5095679612821105,0.36427752875620634,15.530722944443745,0.36999988555908203,0.32635102267811966,-0.1564998626709002,-0.648981189340601,0.3359814639988006,-0.4027405260057506,0.08974080066395018,0.6348730144653345,15.151576452908397,-50.72740691933657,0.24624066333485012,7,0.28499984741211115,0.05999994277954279,-0.7450003623962385,-0.29500055313110174,-1.6700000762939418,4,-0.08227848483285627,-1.5555596763853188,14.489999771118164,1.7999961853172863,14.630000114440918,-2.2727146622276972,14.539999961853027,-0.08227848483285627 4306,2004-07-06,13.850000381469727,14.149999618530273,13.710000038146973,14.149999618530273,1586600.0,-0.02601968204016003,1.9333379957529595,1.1538464359990972,41.125542376589976,58.46471881997694,0.6776896404813346,0.4809584553808186,-0.15920937008666414,0.7058058590246077,15.279844439056035,0.5100002288818342,0.30656616186774954,-0.5129997730255127,-1.0480490957580795,0.022049549707054084,-0.7805244343917952,-0.2454751116592302,0.9607804962683115,14.736881203276223,-47.35218859630102,0.26752466136628317,7,0.4499998092651367,0.4399995803833008,-0.36500048637390137,0.009999752044677734,-1.5700006484985334,1,-0.08158845366912593,1.76923584798389,14.220000267028807,-1.5555596763853188,14.489999771118164,1.7999961853172863,14.630000114440918,-0.08158845366912593 4307,2004-07-07,13.630000114440918,13.960000038146973,13.609999656677244,13.800000190734865,1368000.0,-0.015884495376848662,-2.3333212232404397,0.5666683620919912,30.396463926105767,54.90298382728557,0.8332506812242144,0.6857097961477638,0.04528057056321089,0.8956065559480422,14.890119228264236,0.35000038146972834,0.2573074433908449,-0.7010000228881843,-1.3281035629831894,-0.07389648279317917,-1.0145517929356878,-0.38744825284068085,1.092718296129835,1.9048051552901055,-53.627980219569785,0.31355177004750284,7,0.619999885559082,0.619999885559082,-0.08750009536743164,0.23000001907348633,-1.369999885559082,2,-0.057226685724293236,1.9333379957529595,13.850000381469727,1.76923584798389,14.220000267028807,-1.5555596763853188,14.489999771118164,-0.057226685724293236 4308,2004-07-08,13.40999984741211,13.609999656677244,13.329999923706055,13.600000381469727,2355000.0,-0.016140885193076326,1.6666757493188293,1.1176496987512365,29.87011861069024,51.034937592167196,0.9562878494331635,0.8849231764617151,0.24818381517278532,1.087653497317154,15.654018844185636,0.3000001907348633,0.1993147531197632,-0.8790002822875973,-1.6293517839833296,-0.12864878059186502,-1.2541760331354634,-0.5038245314397312,1.2014466877692929,6.015032202643614,-45.77053916566959,0.37517575084786586,7,0.7000002861022949,0.7000002861022949,0.18500018119812012,0.4500002861022949,-1.1099996566772443,3,-0.06636833704514855,-2.3333212232404397,13.630000114440918,1.9333379957529595,13.850000381469727,1.76923584798389,14.220000267028807,-0.06636833704514855 4309,2004-07-09,13.550000190734865,13.5600004196167,13.390000343322756,13.43000030517578,1277500.0,0.010439995892302267,1.4285665628980475,-0.6315765697937245,28.634350684188007,47.243033548618186,0.7422819454186307,0.7577844562893663,0.09880834015731388,0.9187930899968517,16.374162509698277,0.17000007629394354,0.13262990495458382,-0.7224999427795389,-1.523522307443594,0.07852242188451619,-1.1230111251115655,-0.32198876044751223,0.9076727510694962,19.13046434832525,-25.986539382724683,0.4005111823320273,7,0.504999637603758,0.5599999427795392,-0.005000114440919745,0.30999994277953924,-1.25,4,-0.0760147393706666,1.6666757493188293,13.40999984741211,-2.3333212232404397,13.630000114440918,1.9333379957529595,13.850000381469727,-0.0760147393706666 4310,2004-07-12,13.5,13.579999923706055,13.460000038146973,13.550000190734865,2042000.0,-0.0036900509248002367,1.181822910796494,-0.41666865349005644,28.508770462180976,44.288225908023655,0.6699060632234257,0.8057800860605369,0.14704096457263915,0.9350383527577435,17.108574977406573,0.11999988555908203,0.04948031224178173,-0.7450001239776611,-1.6131378959130416,0.12313764795771931,-1.1790690099453514,-0.3109312380099709,0.8223521796325652,20.731724336847197,-20.53368388205003,0.43406888596768983,7,0.49499988555908203,0.6100001335144043,0.09750008583068848,0.3600001335144043,-0.9799995422363281,0,-0.07777779190628631,1.4285665628980475,13.550000190734865,1.6666757493188293,13.40999984741211,-2.3333212232404397,13.630000114440918,-0.07777779190628631 4311,2004-07-13,13.390000343322756,13.550000190734865,13.289999961853027,13.5,822300.0,-0.008148122716832962,1.4761922062115727,2.199984741269031,23.347988564298575,40.6692949674813,0.6735941396952629,0.9212717082579278,0.2697549798805543,1.0138135138832194,18.44369295106886,0.2600002288818377,-0.038266168020131275,-0.8284997940063459,-1.7678450044271514,0.11084541641445966,-1.2981723992167495,-0.3588271887959422,0.8132695655986275,14.925428370526891,-20.334136622715096,0.4696726052104028,7,0.5849995613098127,0.6999998092651349,0.2049996852874738,0.4699997901916486,-0.560000419616701,1,-0.0627333929088939,1.181822910796494,13.5,1.4285665628980475,13.550000190734865,1.6666757493188293,13.40999984741211,-0.0627333929088939 4312,2004-07-14,13.149999618530273,13.420000076293945,13.0600004196167,13.300000190734865,2739200.0,-0.017923877418880352,-1.181822910796494,1.363645821593026,18.852432105385816,35.28833126994576,0.7774447174641921,1.131882375590303,0.5309042745379813,1.229180078016439,19.57977530486849,0.3599996566772461,-0.14870275982699788,-1.01300048828125,-2.066278159367563,0.040277182805063205,-1.5396393238244066,-0.4863616527380934,0.9254124978015401,16.363513410413496,-11.130732484588478,0.5266388355431568,7,0.7100005149841309,0.8250007629394531,0.4650003910064697,0.7100005149841309,-1.4200000762939453,2,-0.06615968903399227,1.4761922062115727,13.390000343322756,1.181822910796494,13.5,1.4285665628980475,13.550000190734865,-0.06615968903399227 4313,2004-07-15,13.25,13.399999618530273,13.079999923706055,13.149999618530273,5160800.0,0.00760459196734975,-1.6666666666666667,-0.6666666666666587,23.430945981319198,31.19395167027497,0.5152939446656166,0.9822171346969029,0.44945958036771216,1.1099864250812246,20.199207938911805,0.31999969482421875,-0.228448587416473,-0.8495000839233402,-1.9635345429259257,0.26453437507924527,-1.406517313424633,-0.29248285442204747,0.6629462448573946,36.53841568869106,11.93480928125441,0.557017229501293,7,0.5199999809265137,0.7250003814697266,0.36500000953674316,0.6100001335144043,-1.699999809265135,3,-0.07471696385797466,-1.181822910796494,13.149999618530273,1.4761922062115727,13.390000343322756,1.181822910796494,13.5,-0.07471696385797466 4314,2004-07-16,12.90999984741211,13.300000190734865,12.880000114440918,13.300000190734865,669600.0,-0.025660388874557793,1.1538446490359233,-3.8999885559518765,13.888901503626286,26.450612690487205,0.6790063618949098,1.2749601260076702,0.7989667178055591,1.4324534800590136,21.079033560954347,0.4200000762939471,-0.3300706333300223,-1.1180002212524407,-2.344885123095274,0.10888468059039269,-1.7314426721738574,-0.504557770331024,0.8664750654067745,4.285677306496023,-14.463738541495896,0.6134424509214171,7,0.6050000190734863,0.9750003814697266,0.7899999618530273,0.9500002861022949,-1.1899995803833026,4,-0.047250167613249294,-1.6666666666666667,13.25,-1.181822910796494,13.149999618530273,1.4761922062115727,13.390000343322756,-0.047250167613249294 4315,2004-07-19,12.979999542236328,13.229999542236328,12.899999618530273,12.920000076293945,1967900.0,0.005422129794854458,-5.599973297221004,-0.15384464903593323,17.64705410937283,23.841891771907523,0.46334011872989045,1.142234866791565,0.739161037244207,1.3496205455714225,21.731751139061533,0.3299999237060547,-0.4775852311260351,-0.9710004806518562,-2.2596212652433625,0.31762030393965013,-1.6153108729476102,-0.32669008835610214,0.6351099068745221,14.925286031092586,-3.359684611581894,0.6443103922957534,7,0.4400005340576172,0.9050006866455078,0.7450001239776611,0.8800005912780762,-1.239999771118164,0,-0.05238824156262689,1.1538446490359233,12.90999984741211,-1.6666666666666667,13.25,-1.181822910796494,13.149999618530273,-0.05238824156262689 4316,2004-07-20,13.420000076293945,13.460000038146973,12.93000030517578,12.949999809265135,1048800.0,0.033898347424888176,-1.078433279167041,7.833407508662648,30.00001702988577,23.797842116771967,-0.04924957142836561,0.6521881292299057,0.32048037622485026,0.892668524139971,21.754295809163608,0.5299997329711932,-0.5974750621217861,-0.47799997329711985,-1.7621972248461084,0.8061972782518687,-1.1200985990716141,0.16409865247737443,0.06278969257631672,93.10345394574578,72.60662642567112,0.6420986257744947,7,-0.17500019073486328,0.4650001525878906,0.30499958992004395,0.440000057220459,-1.1800003051757812,1,-0.06706405465079668,-5.599973297221004,12.979999542236328,1.1538446490359233,12.90999984741211,-1.6666666666666667,13.25,-0.06706405465079668 4317,2004-07-21,13.010000228881836,13.640000343322756,13.0,13.4399995803833,3525100.0,-0.03055140425344427,-1.8444471759572325,-0.914891717444719,24.038478291236714,23.14988208127713,0.29452717364683245,0.9875961264431634,0.7536006237056512,1.282521974879387,21.550997697085656,0.6400003433227557,-0.7094414749657965,-0.808499813079834,-2.1065028501834675,0.48950322402379953,-1.4575013316316507,-0.15949829452801723,-0.13000011444091797,17.105273064480873,-0.7760967484676371,0.6490015185518165,7,0.25,0.875,0.7149994373321533,0.8499999046325684,-0.5799999237060565,2,-0.01383553435888385,-1.078433279167041,13.420000076293945,-5.599973297221004,12.979999542236328,1.1538446490359233,12.90999984741211,-0.01383553435888385 4318,2004-07-22,13.3100004196167,13.670000076293945,12.890000343322756,13.020000457763672,2040600.0,0.023059199497081684,-1.8363616817260577,-0.6744195330537363,32.012214003246584,23.525200227839193,-0.023635158596482242,0.6118541494592549,0.48745351869154163,0.958646185887444,21.36830438857379,0.7799997329711896,-0.7504686225712831,-0.44049963951110804,-1.6923526706291803,0.8113533916069642,-1.0664261550701433,0.18542687604792718,0.32999992370605646,54.43042100497962,34.45255210062434,0.6259265155590359,7,-0.03500032424926758,0.5749998092651367,0.41499924659729004,0.5499997138977051,-0.6600008010864258,3,-0.11870780071890275,-1.8444471759572325,13.010000228881836,-1.078433279167041,13.420000076293945,-5.599973297221004,12.979999542236328,-0.11870780071890275 4319,2004-07-23,12.970000267028807,13.3100004196167,12.960000038146973,13.3100004196167,1546300.0,-0.025544713889474324,1.058824849375624,-1.172414473489501,31.34329632889731,23.84014754636323,0.25193339111868873,0.8746204784395477,0.8370992663976384,1.2693578394294907,20.921903347080114,0.35000038146972656,-0.7577101001295823,-0.7029997825622569,-1.946155367279884,0.5401558021553701,-1.3245775749210704,-0.08142199020344343,0.6999998092651385,10.256403986359574,-9.905155908243335,0.6215777923588137,7,0.3049998283386248,0.9149999618530291,0.8299996852874774,0.8899998664855975,-0.48000049591064275,4,-0.10948342691277668,-1.8363616817260577,13.3100004196167,-1.8444471759572325,13.010000228881836,-1.078433279167041,13.420000076293945,-0.10948342691277668 4320,2004-07-26,13.170000076293945,13.550000190734865,12.970000267028807,12.970000267028807,1217000.0,0.015420185439283252,-4.800004768376062,-0.5882344691402371,39.30817874123477,25.61350201046725,0.0002238903850795282,0.581574706068535,0.6470112634013745,1.0407755024837684,20.027094408464997,0.5799999237060582,-0.7431410081920635,-0.4250000000000007,-1.581665007785375,0.7316650077853737,-1.003332503892688,0.1533325038926865,0.5,35.897413952259875,14.427982396961355,0.5783325038926873,7,0.10500001907348633,0.7150001525878906,0.7000000476837158,0.690000057220459,-0.7399997711181658,0,-0.11009869406721906,1.058824849375624,12.970000267028807,-1.8363616817260577,13.3100004196167,-1.8444471759572325,13.010000228881836,-0.11009869406721906 4321,2004-07-27,13.420000076293945,13.579999923706055,13.15999984741211,13.15999984741211,2315300.0,0.01898253595685251,-2.230766973553901,1.3000023841880533,46.72897335090946,28.7108954821921,-0.2738738948271937,0.25817692112556756,0.4145457715080294,0.764953258104125,19.485993593881446,0.4200000762939453,-0.7315169884659021,-0.11999998092651332,-1.1930576355737657,0.953057673720739,-0.6565288082501386,0.41652884639711196,0.2344000053405768,67.94870697612994,42.18670201118096,0.536528827323626,7,-0.14499998092651367,0.4650001525878906,0.4500000476837158,0.440000057220459,-0.8900003433227521,1,-0.12518631114939072,-4.800004768376062,13.170000076293945,1.058824849375624,12.970000267028807,-1.8363616817260577,13.3100004196167,-0.12518631114939072 4322,2004-07-28,13.18000030517578,13.550000190734865,13.029999732971193,13.460000038146973,1884700.0,-0.01788373843172464,1.2608713680042118,-1.07692110185967,46.43963716694488,31.2674167250394,-0.03259914152335952,0.4121984547070614,0.6690080135617027,0.9765150097333457,19.154954685985963,0.5200004577636719,-0.722831907245693,-0.2919997692108165,-1.2660332202018285,0.6820336817801955,-0.7790164947063225,0.1950169562846895,0.4591117816925081,37.17949501704962,8.551170056238874,0.48701672549550584,7,0.09499979019165217,0.7049999237060565,0.8124995231628436,0.6799998283386248,-0.48000049591064453,2,-0.07132022096300539,-2.230766973553901,13.420000076293945,-4.800004768376062,13.170000076293945,1.058824849375624,12.970000267028807,-0.07132022096300539 4323,2004-07-29,13.420000076293945,13.489999771118164,13.140000343322756,13.210000038146973,1521200.0,0.018209390406760395,-1.0000000000000102,-0.7500008514957327,48.048046844011836,35.06287731841557,-0.27485207122997224,0.08105640261238989,0.45300529458000227,0.7112598288577647,18.80602602416158,0.3499994277954084,-0.6865252600514733,0.008500003814697621,-0.7987116269182266,0.8157116345476219,-0.3951058115517636,0.41210581918115885,0.20412977570343216,74.19356823464084,42.53120381977478,0.40360581536646206,7,-0.1399998664855957,0.4650001525878906,0.6099996566772443,0.440000057220459,-1.0900001525878906,3,-0.07377047432860839,1.2608713680042118,13.18000030517578,-2.230766973553901,13.420000076293945,-4.800004768376062,13.170000076293945,-0.07377047432860839 4324,2004-07-30,13.470000267028807,13.600000381469727,13.220000267028807,13.350000381469727,928500.0,0.0037257966058572567,1.0000000000000093,0.5714279226706425,49.5495536776736,38.60759949267121,-0.26492179961802087,-0.05194069581195215,0.4180841607291015,0.6417867624130675,18.529828659211347,0.38000011444091975,-0.6096341887607704,0.10950016975402654,-0.5201691090425289,0.739169448550582,-0.20533446964425117,0.42433480915230426,0.13944699479507783,79.36506494823647,44.40661467051267,0.3148346393982774,7,-0.1900000572204572,0.4149999618530291,0.5674996376037615,0.3899998664855975,-0.7600002288818342,4,-0.06087606772404375,-1.0000000000000102,13.420000076293945,1.2608713680042118,13.18000030517578,-2.230766973553901,13.420000076293945,-0.06087606772404375 4325,2004-08-02,13.050000190734865,13.229999542236328,12.239999771118164,12.5,3430900.0,-0.031180405936739097,1.175826317879948,4.5833392938035775,45.32966989780493,40.310894255773334,0.18556638546113646,0.2908222504065563,0.8460147225846928,1.0407916861004214,20.120676251101102,1.2300004959106428,-0.5633481604237431,-0.25199990272521866,-0.748836377859531,0.24483657240909373,-0.5004181402923749,-0.0035816651580624637,0.5500001907348615,59.55882765429895,21.154797305247534,0.24841823756715609,8,-0.09500026702881037,0.5149998664855939,1.1224997043609601,0.8099999427795392,-0.3500003814697301,0,-0.04291190892198493,1.0000000000000093,13.470000267028807,-1.0000000000000102,13.420000076293945,1.2608713680042118,13.18000030517578,-0.04291190892198493 4326,2004-08-03,12.720000267028807,13.09000015258789,12.630000114440918,12.899999618530273,1583400.0,-0.02528735010596772,-1.5555582046534053,-0.3272714346898067,44.23593439232928,42.55505604478362,0.45352180993676683,0.5605652549520315,1.176405466497286,1.3415968584645537,21.430631325485834,0.46000003814697266,-0.4626043703632696,-0.5254998207092303,-1.0169199461971061,-0.034079695221354456,-0.7712098834531673,-0.27978975796529326,0.8800001144409197,35.294138271494,-5.6542343445171,0.24571006274393778,8,0.23499965667724787,0.7899994850158709,1.547499895095827,1.0549998283386248,0.21999931335449396,1,-0.02279873866077886,1.175826317879948,13.050000190734865,1.0000000000000093,13.470000267028807,-1.0000000000000102,13.420000076293945,-0.02279873866077886 4327,2004-08-04,12.850000381469727,12.93000030517578,12.600000381469727,12.640000343322756,1186500.0,0.010220134568541539,-1.2758618421701562,-1.1666710818414243,44.680856460356836,43.96268298446254,0.3335111979892069,0.38908176454796184,1.041867264745827,1.1873323435020424,22.577201550896064,0.3299999237060529,-0.3768659604358291,-0.3564997196197517,-0.8432191420239423,0.13021970278443895,-0.5998594308218461,-0.11314000841765726,0.695599975585937,44.85296592579295,3.208512072693928,0.24335971120209496,8,0.06999969482421875,0.5999994277954102,1.4674997329711914,0.7999997138977051,0.25,2,-0.02490277346294778,-1.5555582046534053,12.720000267028807,1.175826317879948,13.050000190734865,1.0000000000000093,13.470000267028807,-0.02490277346294778 4328,2004-08-05,12.520000457763672,12.850000381469727,12.479999542236328,12.850000381469727,1303800.0,-0.025680927152494815,1.242429847123082,-1.5714279226706642,44.80000813802085,45.457873185476274,0.6030857802326359,0.6840584872997937,1.3627561344871157,1.4897849007046666,23.20499817012105,0.37000083923339844,-0.357260500431547,-0.6419996738433831,-1.2068507859531472,-0.07714856173361895,-0.9244252298982651,-0.359574117788501,0.9733758758544919,20.588276542988254,-24.716791260617526,0.2824255560548825,8,0.39999961853027344,0.9299993515014648,1.804999589920044,1.1299996376037598,0.7699995040893555,3,0.014376944482445753,-1.2758618421701562,12.850000381469727,-1.5555582046534053,12.720000267028807,1.175826317879948,13.050000190734865,0.014376944482445753 4329,2004-08-06,12.520000457763672,12.600000381469727,12.100000381469727,12.420000076293945,2118500.0,0.0,2.8461504603308514,-0.30303152905817415,43.750012957530416,45.95141032062023,0.5951241324433774,0.635520465330579,1.3528124878917467,1.466109330218119,24.077159241977363,0.5,-0.2759589826132096,-0.5904996871948249,-1.1929672905834607,0.011967916193810879,-0.8917334888891428,-0.289265885500507,0.9232408133544912,37.16817594882225,-11.484859646644367,0.301233801694318,8,0.3299999237060547,0.8599996566772461,1.8249995708465576,1.1299996376037598,0.7699995040893555,4,-0.015175760951334327,1.242429847123082,12.520000457763672,-1.2758618421701562,12.850000381469727,-1.5555582046534053,12.720000267028807,-0.015175760951334327 4330,2004-08-09,12.449999809265135,12.550000190734865,12.31999969482422,12.5,1024500.0,-0.005591105905681459,2.0666615804229758,-0.5000000000000178,35.347429848043134,44.6867943758573,0.6171523622646422,0.6564826215491699,1.4066929972345665,1.518493202487953,25.0670758475483,0.23000049591064453,-0.24566144725664074,-0.6080003261566187,-1.2493016017267617,0.03330094941352435,-0.9286509639416902,-0.2873496883715472,0.9126470084741225,35.35348572859753,-7.3597472746952874,0.3206506377850719,8,0.4000005722045916,0.8400001525878924,1.9625003337860125,1.2000002861022967,0.5200004577636719,0,0.020883552840567088,2.8461504603308514,12.520000457763672,1.242429847123082,12.520000457763672,-1.2758618421701562,12.850000381469727,0.020883552840567088 4331,2004-08-10,12.550000190734865,12.56999969482422,12.34000015258789,12.5,995200.0,0.008032159277248319,4.111146432696323,-1.0,42.33333513471764,44.230538594498725,0.4255114164522702,0.5168226478567846,1.289790225226076,1.401119017995823,25.683814509146558,0.2299995422363299,-0.18313227879422556,-0.465999937057493,-1.1255180373103872,0.19351816319540127,-0.795758987183941,-0.13624088693104497,0.7368878408282207,54.2168494734112,7.922988675946982,0.3297590501264472,8,0.3000001907348615,0.5749998092651349,1.8424999713897687,1.0999999046325666,0.5599994659423793,1,0.011952160657416444,2.0666615804229758,12.449999809265135,2.8461504603308514,12.520000457763672,1.242429847123082,12.520000457763672,0.011952160657416444 4332,2004-08-11,12.279999732971193,12.520000457763672,12.100000381469727,12.520000457763672,1721100.0,-0.02151398037133112,2.499990065922538,-4.79999618531708,32.659928227206976,42.52074763707596,0.6195761607906398,0.7571209931840617,1.5416590175030027,1.6537556318447901,25.969591216709297,0.4499998092651385,-0.17771206889792168,-0.6925004005432118,-1.4254792283096496,0.04047842722322592,-1.0589898144264307,-0.32601098665999295,0.9356750395862914,23.999913533528883,-20.386303177029866,0.36648941388321915,8,0.5700006484985334,0.7500004768371564,2.015000343322752,1.3700003623962385,0.7400007247924787,2,0.05374591708174403,4.111146432696323,12.550000190734865,2.0666615804229758,12.449999809265135,2.8461504603308514,12.520000457763672,0.05374591708174403 4333,2004-08-12,12.260000228881836,12.34000015258789,12.119999885559082,12.25,1033900.0,-0.0016286241469256613,1.588237274063436,-0.041667494506455474,36.60377575774816,41.08232786819536,0.5115169567084212,0.7369322574273447,1.5377625619997737,1.6535439733467356,26.270811652652526,0.2200002670288086,-0.2253000114102317,-0.6629999160766609,-1.448877940647634,0.12287810849431224,-1.0559389283621474,-0.2700609037911743,0.8887340802103836,31.999969482421875,-16.013437165924003,0.392939012285487,8,0.4049997329711914,0.625,1.989999771118164,1.3899998664855957,0.869999885559082,3,0.06851550871989676,2.499990065922538,12.279999732971193,4.111146432696323,12.550000190734865,2.0666615804229758,12.449999809265135,0.06851550871989676 4334,2004-08-13,12.300000190734865,12.300000190734865,12.09000015258789,12.229999542236328,886000.0,0.0032626395682113785,4.99994550482938,6.999904634751275,32.53012786509163,39.660156531227216,0.32195624240239873,0.6839562821795528,1.4731939875046276,1.5967133608594892,26.1981153536743,0.21000003814697443,-0.2585739745896394,-0.5924999713897687,-1.4263843804324239,0.24138443765288642,-1.0094421759110972,-0.17555776686844027,0.7858100827000047,43.750049670584886,-5.556523912181305,0.41694220452132796,8,0.28999996185302557,0.5799999237060529,1.8099999427795392,1.3499999046325666,0.6799993515014631,4,0.08048778502165321,1.588237274063436,12.260000228881836,2.499990065922538,12.279999732971193,4.111146432696323,12.550000190734865,0.08048778502165321 4335,2004-08-16,12.300000190734865,12.529999732971193,12.210000038146973,12.270000457763672,595400.0,0.0,-3.266646321692217,0.42856364354710513,25.00001064368331,37.52283167026655,0.22839930607081094,0.6644680066237303,1.455855947721652,1.5779554612582878,25.777464141695962,0.3199996948242205,-0.3225757443042614,-0.5585000038146948,-1.431878845469127,0.31487883783973736,-0.9951894246419108,-0.12181058298747871,0.7061452730322468,43.750049670584886,-3.0662960069824337,0.4366894208272164,8,0.21000003814697088,0.5799999237060529,1.7824997901916486,1.3499999046325666,0.5399999618530256,0,0.08048778502165321,4.99994550482938,12.300000190734865,1.588237274063436,12.260000228881836,2.499990065922538,12.279999732971193,0.08048778502165321 4336,2004-08-17,12.520000457763672,12.649999618530273,12.18000030517578,12.300000190734865,2087700.0,0.017886200294088272,-1.0434751059925906,7.333407508662125,35.135146745480895,36.46219725750255,-0.02565199606032742,0.39377389096329196,1.2097556923197406,1.3401264764051568,26.08577322314489,0.46999931335449396,-0.3998741657617906,-0.2934997558593757,-1.137307584308628,0.5503080725898766,-0.7154036700840027,0.12840415836525132,0.41285338110910175,76.7858420100749,27.562846056567153,0.4219039142246265,8,-0.05000019073486328,0.3599996566772461,1.5324995517730713,1.1299996376037598,0.3699998855590838,1,0.03594247546421525,-3.266646321692217,12.300000190734865,4.99994550482938,12.300000190734865,1.588237274063436,12.260000228881836,0.03594247546421525 4337,2004-08-18,12.829999923706055,12.93000030517578,12.449999809265135,12.520000457763672,743800.0,0.024760339824920097,-1.1333319204848726,1.4090867712528345,37.11790574869655,35.60863032535541,-0.3786008010113786,0.07335897986449424,0.8718846270507186,1.0129618881217812,26.706025366970287,0.48000049591064453,-0.4255088370719502,0.02549972534179723,-0.8133083667390029,0.8643078174225973,-0.3939043206986028,0.4449037713821973,-0.7399997711181641,88.09519484471025,40.29455901051476,0.4194040460403999,8,-0.31999969482421875,0.05000019073486328,1.2025001049041748,0.820000171661377,-0.10999965667724787,2,0.021823829667670713,-1.0434751059925906,12.520000457763672,-3.266646321692217,12.300000190734865,4.99994550482938,12.300000190734865,0.021823829667670713 4338,2004-08-19,11.729999542236328,12.3100004196167,11.649999618530273,12.3100004196167,11318000.0,-0.08573658519180893,1.2758613885805894,-1.870973795445736,23.952093585685844,33.40886150626157,0.667777069685707,1.1056054403943776,1.931301429833665,2.089066775068254,27.603186187440127,1.1800003051757812,-0.45142218143192636,-0.9955006122589118,-1.9264080779042931,-0.06459314661353055,-1.4609543450816034,-0.5300468794362203,1.2000007629394513,6.249990686779258,-36.00647667996002,0.46545373282269065,8,0.5600004196166992,0.9300003051757812,2.1875007152557373,1.9200005531311035,0.7900009155273438,3,0.10997450689426058,-1.1333319204848726,12.829999923706055,-1.0434751059925906,12.520000457763672,-3.266646321692217,12.300000190734865,0.10997450689426058 4339,2004-08-20,11.550000190734865,11.75,11.470000267028807,11.739999771118164,4741100.0,-0.015345213855579187,1.6666636391297212,0.32758498787355306,25.806454590034008,32.348753144260556,0.7774714084709089,1.2371992145323372,2.0797168760972955,2.240049225552431,28.63943163106689,0.2799997329711932,-0.49891380188319445,-1.1044999599456773,-2.1645393057408526,-0.044460614150501954,-1.634519632843265,-0.5744802870480896,1.3800001144409144,5.47944668601474,-33.159577820625316,0.5300196728975876,8,0.6500000953674281,1.019999980926512,2.322499990463255,2.0999999046325666,1.0100002288818342,4,0.13679652793196406,1.2758613885805894,11.729999542236328,-1.1333319204848726,12.829999923706055,-1.0434751059925906,12.520000457763672,0.13679652793196406 4340,2004-08-23,11.720000267028807,11.850000381469727,11.550000190734865,11.609999656677244,2421000.0,0.0147186210810899,-1.6087025027781654,-0.578951859418062,32.99320036823501,31.310960392429152,0.550971755079706,1.0045002211549257,1.8739766695516842,2.04300359098845,30.473495321339584,0.3000001907348615,-0.5234979586166304,-0.8619998931884787,-1.9708087473345088,0.24680896095755145,-1.4164043202614938,-0.3075954661154636,1.151600036621094,17.12328722383454,-21.032571926212167,0.5544044270730148,8,0.48000001907348633,0.8499999046325701,1.979999780654909,1.9299998283386248,1.1399993896484375,0,0.1075084681313705,1.6666636391297212,11.550000190734865,1.2758613885805894,11.729999542236328,-1.1333319204848726,12.829999923706055,0.1075084681313705 4341,2004-08-24,11.739999771118164,11.800000190734865,11.56999969482422,11.75,1559600.0,0.0017064422895638476,3.181803995006107,-0.09091066722152864,30.38868126720743,31.05859961909587,0.4514671730981181,0.8982391912346763,1.8219234805647133,1.9956405777786248,32.508377502052866,0.23000049591064453,-0.5470220682455924,-0.758000373840332,-1.8539759643324363,0.3379752166517722,-1.3059881690863833,-0.2100125785942808,1.0755365310668932,18.493116235259812,-18.038350757968153,0.547987795246052,8,0.4600005149841291,0.8300004005432129,1.9125003814697266,1.9100003242492676,1.3000001907348633,1,0.0936967975225913,-1.6087025027781654,11.720000267028807,1.6666636391297212,11.550000190734865,1.2758613885805894,11.729999542236328,0.0936967975225913 4342,2004-08-25,12.239999771118164,12.239999771118164,11.800000190734865,11.800000190734865,2514500.0,0.042589438649740075,-1.000000000000008,-43.99895098226189,45.333321889241546,32.0285491892618,-0.061243975992576694,0.3417264197711276,1.284058063713232,1.4694696986956153,33.806272120299305,0.5,-0.5238796327560884,-0.21100034713745153,-1.2635943134589311,0.8415936191840281,-0.7372973302981904,0.3152966360232874,0.5217150896606437,91.66659097824262,50.92415057840395,0.5262969831607395,8,-0.03999948501587092,0.3300004005432129,1.325000286102295,1.4100003242492676,1.2700004577636719,2,0.053104622905169485,3.181803995006107,11.739999771118164,-1.6087025027781654,11.720000267028807,1.6666636391297212,11.550000190734865,0.053104622905169485 4343,2004-08-26,12.43000030517578,12.489999771118164,12.229999542236328,12.229999542236328,2168300.0,0.015522919739422436,-1.5999923706345724,0.45454762198914755,48.589339537297604,33.812906041729136,-0.25098811913256824,0.07774054394852215,1.0492373658768823,1.2503053254193706,34.941612258016974,0.26000022888183594,-0.5366292213075017,0.028500175476072087,-0.9202116238467521,0.9772119747988963,-0.44585572418533914,0.5028560751374833,0.2800459718530277,94.11769655751438,50.736935596786,0.4743558996614119,8,-0.23000001907348633,0.13999986648559748,1.1424999237060565,1.2199997901916522,1.0399999618530273,3,0.023330648007488186,-1.000000000000008,12.239999771118164,3.181803995006107,11.739999771118164,-1.6087025027781654,11.720000267028807,0.023330648007488186 4344,2004-08-27,12.649999618530273,12.75,12.359999656677244,12.380000114440918,1949500.0,0.017699059368718295,-1.5161278414072348,1.3499923706345844,52.99400983883759,36.92335039674627,-0.46502083460021737,-0.2180189358826503,0.7918530409375109,1.000368984960092,36.324483453126206,0.3900003433227557,-0.4885482467361886,0.28949952125549316,-0.5263560220244567,1.105355064535443,-0.11842825038448268,0.697427292895469,-1.1799993515014666,91.66663355296984,45.317781648139004,0.40792777163997535,8,-0.4499993324279803,-0.11499929428100586,0.9300005435943604,1.0000004768371582,1.0600004196166992,4,-0.010276613809234725,-1.5999923706345724,12.43000030517578,-1.000000000000008,12.239999771118164,3.181803995006107,11.739999771118164,-0.010276613809234725 4345,2004-08-30,12.489999771118164,12.75,12.4399995803833,12.649999618530273,1219500.0,-0.012648209663005394,-1.3846165132230495,-0.5925931158716423,49.117640541496456,38.47696081852578,-0.3075806330864381,-0.10764292779982654,0.9060350309698535,1.1298361726880408,35.54867265594781,0.3100004196166992,-0.4607013750161677,0.1574996948242191,-0.5946727425405491,0.9096721321889873,-0.21858652385816413,0.5335859135066023,-0.9943995094299325,77.96608799663785,31.265296759347862,0.37608621868238373,8,-0.2899994850158709,0.045000553131103516,1.0900003910064697,1.1600003242492676,1.1700000762939453,0,0.005604535610993722,-1.5161278414072348,12.649999618530273,-1.5999923706345724,12.43000030517578,-1.000000000000008,12.239999771118164,0.005604535610993722 4346,2004-08-31,12.43000030517578,12.649999618530273,12.229999542236328,12.59000015258789,1968400.0,-0.004803800403673897,2.0000136239782016,1.000000000000011,52.35110786243756,40.16953883116366,-0.2924438541705303,-0.07429251065894782,0.9198643218894649,1.1602408323505404,34.89183686705295,0.4200000762939453,-0.4260567762897711,0.11200022697448553,-0.6196195954515957,0.8436200494005668,-0.253809684238556,0.47781013818752704,-0.9093120487213131,66.3158148345573,16.051857896946053,0.36580991121304085,8,-0.3200001716613752,0.1050000190734881,1.1499998569488543,1.3499999046325701,0.9799995422363299,1,0.034593671837837014,-1.3846165132230495,12.489999771118164,-1.5161278414072348,12.649999618530273,-1.5999923706345724,12.43000030517578,0.034593671837837014 4347,2004-09-01,12.529999732971193,12.699999809265135,12.40999984741211,12.43000030517578,580400.0,0.008045006061164317,-3.142846438375735,-0.6249970197649343,54.128435818400476,43.522465745909734,-0.49112005805726966,-0.21027573428001212,0.7700362145802,1.0296502670713732,34.101044184173844,0.28999996185302557,-0.371754372163446,0.227999687194826,-0.4677498808607208,0.9237492552503728,-0.11987509683294739,0.5758744712225994,-0.9847252416458154,57.69229358471222,4.906643078132106,0.347874784027773,9,-0.4199995994567889,0.0050005912780743955,1.0500004291534406,1.2500004768371564,0.34000015258788885,2,0.04070233357945163,2.0000136239782016,12.43000030517578,-1.3846165132230495,12.489999771118164,-1.5161278414072348,12.649999618530273,0.04070233357945163 4348,2004-09-02,12.699999809265135,12.75,12.40999984741211,12.529999732971193,509200.0,0.01356744452648373,1.5185153788553103,1.7000104904774116,55.88235129121975,46.86423204604149,-0.5688794486311792,-0.3858837478922563,0.5488988704438036,0.8306950485703002,33.00815536530817,0.3400001525878906,-0.3573908567496087,0.38899979591369416,-0.32308832484080696,1.1010879166681953,0.0329557355364436,0.7450438562909447,-1.1306308077662646,90.38458716942343,34.95003442121198,0.3560440603772508,9,-0.5499997138977033,-0.16499948501586736,0.8800003528594988,1.175000190734865,0.15000057220459162,3,0.06377956155761311,-3.142846438375735,12.529999732971193,2.0000136239782016,12.43000030517578,-1.3846165132230495,12.489999771118164,0.06377956155761311 4349,2004-09-03,12.329999923706055,12.649999618530273,12.270000457763672,12.600000381469727,1254900.0,-0.02913384969416699,1.0540554473003207,-1.5882372740634694,50.39787469622163,48.79808474915111,-0.08560309941812783,-0.032515133831605425,0.8672433933449497,1.1729667544397628,31.366784051489212,0.42999935150146307,-0.3823993707158433,0.028499937057494762,-0.676886091835879,0.7338859659508685,-0.32419307738919123,0.38119295150418075,-0.7370183022371624,19.23082566115248,-36.12514441023667,0.3526930144466865,9,-0.1700000762939453,0.2050004005432129,1.252500295639038,1.5450000762939453,0.5100002288818359,4,0.09245744934117561,1.5185153788553103,12.699999809265135,-3.142846438375735,12.529999732971193,2.0000136239782016,12.43000030517578,0.09245744934117561 4350,2004-09-07,12.710000038146973,12.729999542236328,12.420000076293945,12.420000076293945,1441100.0,0.03081914978039202,-1.137927632552526,-1.0740721117845689,52.417299032420345,51.245708945285884,-0.34688183702198394,-0.41322417476312623,0.43216859518154394,0.7703600671790056,29.55841162511848,0.39999961853027344,-0.242434099708845,0.39550004005432093,-0.3306861003802464,1.1216861804888882,0.03240696983703728,0.7585931102716046,-1.0938780491074578,92.30770641528811,38.024055254546695,0.36309307021728404,9,-0.434999942779541,-0.3600001335144043,0.8725001811981201,1.1700000762939453,-0.029999732971193183,1,0.07867820590076047,1.0540554473003207,12.329999923706055,1.5185153788553103,12.699999809265135,-3.142846438375735,12.529999732971193,0.07867820590076047 4351,2004-09-08,12.699999809265135,12.850000381469727,12.609999656677244,12.720000267028807,1173300.0,-0.0007868000670199216,-1.3999980926586608,-0.06896710480882116,48.20936393044319,51.56526917208607,-0.20828865865568602,-0.4125624557540135,0.3926123500519605,0.7622562136679072,27.61719691343336,0.24000072479248225,-0.0932219878061531,0.3779998302459706,-0.36140529972185576,1.117404960213797,0.008297265262058318,0.7477023952298829,-1.0612002600064105,74.13782897657548,23.134279404617423,0.3697025649839131,9,-0.1599998474121076,-0.41999959945678533,0.5600001811981219,0.865000247955324,-0.17000007629394176,2,0.07559055532005732,-1.137927632552526,12.710000038146973,1.0540554473003207,12.329999923706055,1.5185153788553103,12.699999809265135,0.07559055532005732 4352,2004-09-09,12.9399995803833,12.9399995803833,12.699999809265135,12.710000038146973,1194700.0,0.018897620056897768,1.0869586850878366,-11.49971390425329,71.84117487269125,54.14880643157425,-0.378337496810186,-0.6330376357059659,0.10417843365507906,0.5093559380781478,25.119728242264184,0.23999977111816584,0.029399644008506698,0.584999608993531,-0.20377682404383712,1.373776042030899,0.19061139247484604,0.9793878255122159,-1.2527519978361354,100.0,41.54528445914621,0.3943882165186843,9,-0.35500001907348633,-0.7349996566772461,0.29250025749206543,0.6250004768371582,-0.5999994277954102,3,0.03632150558500147,-1.3999980926586608,12.699999809265135,-1.137927632552526,12.710000038146973,1.0540554473003207,12.329999923706055,0.03632150558500147 4353,2004-09-10,13.100000381469727,13.199999809265135,12.850000381469727,12.899999618530273,1553000.0,0.01236482274149231,-1.3333354526149699,0.869570265204916,78.18183142292067,56.94745327425015,-0.4842256121587063,-0.7661626353828943,-0.10629731439454204,0.3366153755638166,22.690302906167208,0.3499994277954084,0.17271608209993694,0.7030004024505612,-0.15121760107785853,1.5572184059789809,0.2758914006863513,1.130109404214771,-1.337587679052394,89.24736585741037,23.096434491917066,0.4271090017642098,9,-0.38500070571899414,-0.7650003433227557,0.08499956130981445,0.4649996757507324,-0.5700006484985334,4,-0.017557289252906116,1.0869586850878366,12.9399995803833,-1.3999980926586608,12.699999809265135,-1.137927632552526,12.710000038146973,-0.017557289252906116 4354,2004-09-13,13.289999961853027,13.31999969482422,13.050000190734865,13.079999923706055,789500.0,0.014503784339736425,-1.0000000000000264,1.0499961853172863,78.33935950235387,60.19431093656764,-0.6413374787006934,-0.9256496128632428,-0.3410913940590188,0.1415577391509757,20.183650935095827,0.26999950408935547,0.24137756337142946,0.8434999942779537,-0.09739039269832972,1.7843903812542372,0.3730548007898111,1.3139451877660964,-1.4125802908878704,96.66669492369525,23.309706066961326,0.4704451934881421,9,-0.5150003433227539,-0.8949999809265137,-0.10500001907348633,0.27500009536743164,-1.130000114440918,0,-0.03310756822018468,-1.3333354526149699,13.100000381469727,1.0869586850878366,12.9399995803833,-1.3999980926586608,12.699999809265135,-0.03310756822018468 4355,2004-09-14,13.289999961853027,13.329999923706055,13.15999984741211,13.289999961853027,2226700.0,0.0,3.250005960470162,0.0,78.18183142292068,63.06439133217687,-0.5765543654765981,-0.8934880709847022,-0.3781052361687731,0.13564997225601338,18.535669856300593,0.1700000762939453,0.28996079014163456,0.7940000057220455,-0.2160630459667665,1.8040630574108576,0.28896847987763863,1.2990315315664525,-1.2683222885019632,94.44445180303985,13.56313125986189,0.5050315258444061,9,-0.48999977111816406,-0.8899998664855957,-0.17499971389770508,0.2050004005432129,-1.25,1,-0.033860030892159054,-1.0000000000000264,13.289999961853027,-1.3333354526149699,13.100000381469727,1.0869586850878366,12.9399995803833,-0.033860030892159054 4356,2004-09-15,12.970000267028807,13.220000267028807,12.970000267028807,13.220000267028807,613200.0,-0.024078231432861696,1.0,-100.0,64.202351235083,64.18371526736382,-0.19210183074948262,-0.5671236818344934,-0.08767292599127785,0.43792151037384563,17.077916939993194,0.3199996948242205,0.29959740946502045,0.4515003204345689,-0.5806211819063289,1.4836218227754667,-0.06456043073588091,0.9675610716050187,-0.7913239236351437,42.85720773293479,-35.14546810375362,0.5160607511704494,9,-0.17000007629394354,-0.5700001716613752,0.09999990463257014,0.5250000953674334,0.15999984741211115,2,-0.02235928726927172,3.250005960470162,13.289999961853027,-1.0000000000000264,13.289999961853027,-1.3333354526149699,13.100000381469727,-0.02235928726927172 4357,2004-09-16,13.109999656677244,13.1899995803833,13.0,13.039999961853027,1022500.0,0.010794093042876263,-1.5333341810459926,-0.2799987792968679,63.49206349206345,65.02923884523534,-0.2695189241980014,-0.722092712668676,-0.24913015931733007,0.28434085087438454,16.559354305158543,0.21999931335449396,0.34352785278315423,0.5774997234344461,-0.47970363377371683,1.634703080642609,0.04889804483036464,1.1061014020385276,-0.7931644836460947,54.16656732549693,-20.897227640460684,0.5286016786040815,9,-0.30999946594238104,-0.7099995613098127,-0.12249946594238104,0.3850007057189959,-0.6999998092651349,3,-0.04424103271510327,1.0,12.970000267028807,3.250005960470162,13.289999961853027,-1.0000000000000264,13.289999961853027,-0.04424103271510327 4358,2004-09-17,13.020000457763672,13.1899995803833,13.010000228881836,13.100000381469727,839800.0,-0.006864927633139506,-2.5999732972210037,-1.1428610354223723,57.740611485443075,65.84509848848217,-0.14455561738769696,-0.5591632507609319,-0.17498466563880477,0.36073624459166176,14.535598064891046,0.17999935150146484,0.38123742105481284,0.4230004787445072,-0.5842803553072056,1.43028131279622,-0.08063993828134919,0.9266408957703636,-0.5815855146515343,13.888955116335557,-56.63437782166081,0.5036404170258567,9,-0.14500045776367188,-0.6200003623962402,-0.08000016212463379,0.47499990463256836,-0.6300001144409162,4,-0.05222736415268747,-1.5333341810459926,13.109999656677244,1.0,12.970000267028807,3.250005960470162,13.289999961853027,-0.05222736415268747 4359,2004-09-20,13.130000114440918,13.149999618530273,13.0,13.020000457763672,708400.0,0.008448514040693134,1.0000127157707346,-1.374997019764919,63.675236839584855,67.09598046705601,-0.1443178763461308,-0.5741616627886543,-0.3044000110103475,0.2408277435372561,12.131524751801868,0.14999961853027344,0.41098318684445445,0.45400013923645055,-0.4500818695407425,1.3580821480136436,0.00195913484785315,0.906041143625048,-0.5845949736575111,44.44444444444472,-24.099028729225857,0.45204100438859673,9,-0.16000032424926758,-0.7300000190734863,-0.35500001907348633,0.36500024795532227,-0.8900003433227539,0,-0.04569690603504406,-2.5999732972210037,13.020000457763672,-1.5333341810459926,13.109999656677244,1.0,12.970000267028807,-0.04569690603504406 4360,2004-09-21,12.979999542236328,13.119999885559082,12.829999923706055,13.100000381469727,1547000.0,-0.011424262825376008,2.625002980235081,-1.0909201251918192,61.31686419119341,68.55236938491714,0.053651890385980394,-0.34248448621233507,-0.1743465544918994,0.3840980911322003,9.878638839497361,0.3000001907348633,0.41929842395880357,0.24099960327148473,-0.551276359997015,1.0332755665399844,-0.155138378362766,0.6371375849057355,-0.3404430275022037,38.46140679064439,-29.10955085101405,0.3961379816342501,9,0.03500032424926758,-0.5799994468688965,-0.24499940872192383,0.5100007057189941,-0.4399995803833008,1,-0.06317409273829144,1.0000127157707346,13.130000114440918,-2.5999732972210037,13.020000457763672,-1.5333341810459926,13.109999656677244,-0.06317409273829144 4361,2004-09-22,12.84000015258789,13.0,12.720000267028807,12.899999618530273,1215700.0,-0.010785777703064325,1.1538422037193403,0.4999920527696098,56.275316305409156,66.82282954410802,0.2409357393063214,-0.12211114871760387,-0.05278619173066801,0.5243087391998209,7.620165091556741,0.2799997329711932,0.47900354748818863,0.046000194549559836,-0.5919703335940945,0.6839707226932141,-0.2729850695222673,0.364985458621387,0.48999977111816406,25.531927845301905,-41.500406355448234,0.318985264071827,9,0.18499994277954102,-0.440000057220459,-0.14499998092651367,0.6500000953674316,-0.43000030517578125,2,-0.0623053100644726,2.625002980235081,12.979999542236328,1.0000127157707346,13.130000114440918,-2.5999732972210037,13.020000457763672,-0.0623053100644726 4362,2004-09-23,12.890000343322756,12.9399995803833,12.670000076293945,12.770000457763672,846500.0,0.0038940958053483854,1.4545592474586557,-2.000015894713448,54.04256717929746,64.14068907259431,0.20461472114813972,-0.1274526748153466,-0.11328745112885663,0.4802415332932508,6.650538653649532,0.26999950408935547,0.5061809740006904,0.0635003566741954,-0.5194964754700191,0.6464971888184099,-0.22799805939791185,0.35499877274630265,0.42779958724975486,42.3077840072336,-20.871324265369744,0.2914984160721068,9,0.10999965667724432,-0.49000024795532404,-0.2150001525878924,0.5999999046325666,-0.4500007629394549,3,0.01861906630921739,1.1538422037193403,12.84000015258789,2.625002980235081,12.979999542236328,1.0000127157707346,13.130000114440918,0.01861906630921739 4363,2004-09-24,12.720000267028807,12.960000038146973,12.649999618530273,12.920000076293945,763300.0,-0.013188523798760898,1.2142908232601388,-1.6666666666666567,59.06978105841939,61.99962480104604,0.3520667395741679,0.06892105284491201,0.040795827067091395,0.6531705539377253,6.295223774567696,0.3100004196166992,0.5529733748922787,-0.12099971771240448,-0.6762389546953642,0.43423951927055526,-0.39861933620388434,0.1566199007790754,0.5718876693725612,14.000129699706676,-52.47696462250305,0.2776196184914801,9,0.26999950408935725,-0.3200001716613752,-0.025000095367429864,0.7699999809265154,-0.3200006484985334,4,-0.024371101659505623,1.4545592474586557,12.890000343322756,1.1538422037193403,12.84000015258789,2.625002980235081,12.979999542236328,-0.024371101659505623 4364,2004-09-27,12.520000457763672,12.670000076293945,12.420000076293945,12.670000076293945,551300.0,-0.015723255115296597,2.3333418104599266,0.749998807905961,45.17767160947926,58.332495932885884,0.48204823673057184,0.27266180376951965,0.23318755117284873,0.8522516371398545,6.79276525820384,0.3000001907348615,0.49439182879273247,-0.3144995689392083,-0.8820603639564428,0.2530612260780263,-0.5982799664478247,-0.030719171430591885,0.7333741795654305,14.285772673953648,-46.90292614911728,0.28378039750861717,9,0.2999997138977051,-0.12000036239624023,-0.045000553131103516,0.7499995231628418,0.11999988555908381,0,-0.010383395342474011,1.2142908232601388,12.720000267028807,1.4545592474586557,12.890000343322756,1.1538422037193403,12.84000015258789,-0.010383395342474011 4365,2004-09-28,12.5600004196167,12.59000015258789,12.470000267028807,12.529999732971193,553200.0,0.0031948850152176966,1.6666596024244873,-0.20000508627594407,46.50001192094037,56.3655693424256,0.36610833413801913,0.2510462783999188,0.1836308003384186,0.8113965448203722,7.317194501856653,0.11999988555908381,0.39964062208459517,-0.2779996395111084,-0.8374203116252161,0.28142103260299933,-0.5577099755681623,0.001710696545945467,0.6267042528295903,24.13799340320369,-33.949864297693054,0.27971033605705414,9,0.24499940872192383,-0.12000036239624023,-0.17500019073486328,0.619999885559082,0.13999938964843572,1,-0.025477757787232713,2.3333418104599266,12.520000457763672,1.2142908232601388,12.720000267028807,1.4545592474586557,12.890000343322756,-0.025477757787232713 4366,2004-09-29,12.859999656677244,12.899999618530273,12.5,12.510000228881836,721100.0,0.023885288776901215,-1.1621607689194866,11.666380570920587,48.05825197771914,54.65070139638733,0.0546071060034361,-0.015902055907192292,-0.136820951144907,0.5151520684111066,7.010738629075119,0.39999961853027344,0.2905610171230357,0.0004996299743638133,-0.5249164519221843,0.5259157118709119,-0.26220841097391023,0.26320767092263786,0.26536864807685845,81.48140953073889,27.50978866193266,0.26270804094827366,9,-0.05499982833862127,-0.4099998474121076,-0.4749994277954084,0.32000064849853693,-0.1399993896484375,2,-0.024883336187187632,1.6666596024244873,12.5600004196167,2.3333418104599266,12.520000457763672,1.2142908232601388,12.720000267028807,-0.024883336187187632 4367,2004-09-30,13.039999961853027,13.170000076293945,12.699999809265135,12.779999732971193,1472400.0,0.013996913684388934,-1.2380961031057882,0.7428590112833467,48.55768018394936,53.63037569622137,-0.15239257821905916,-0.16415151653318105,-0.32238629528109186,0.34302508750893246,6.946887789711656,0.47000026702881037,0.18037115161507877,0.15499992370605398,-0.3522733966098883,0.6622732440219963,-0.09863673645191717,0.4086365838640251,-0.619999885559082,82.6666514078776,31.787486338206307,0.25363666015797104,9,-0.24499988555908203,-0.47499990463256836,-0.6549997329711914,0.1400003433227539,-0.15999984741210938,3,-0.048312892353060466,-1.1621607689194866,12.859999656677244,1.6666596024244873,12.5600004196167,2.3333418104599266,12.520000457763672,-0.048312892353060466 4368,2004-10-01,13.510000228881836,13.510000228881836,13.100000381469727,13.100000381469727,1587600.0,0.036042965368384916,1.0,1.576921101859674,54.66102705164433,52.62879683089465,-0.6096925292895659,-0.6011799767879147,-0.8022762786305027,-0.11293579323818648,7.3199154730892415,0.4700002670288086,0.1528991900815857,0.584500169754028,0.014016594292485252,1.1549837452155707,0.2992583820232557,0.8697419574848002,-1.07500015258789,100.0,52.64426460941814,0.28524178773077163,10,-0.5450000762939453,-0.6400003433227539,-1.125,-0.3299999237060547,-0.6000003814697266,4,-0.07920063881354167,-1.2380961031057882,13.039999961853027,-1.1621607689194866,12.859999656677244,1.6666596024244873,12.5600004196167,-0.07920063881354167 4369,2004-10-04,13.470000267028807,13.789999961853027,13.40999984741211,13.520000457763672,1157300.0,-0.0029607669263777003,-3.4705624961432524,-0.12195173010542028,53.75000993411689,51.78803524677504,-0.5770774839003732,-0.49686979072265025,-0.7618738425835119,-0.06936515288645495,7.602766620374764,0.38000011444091797,0.11635888219857549,0.4875001907348615,-0.05979453365089071,1.0347949151206137,0.2138528285419845,0.7611475529277385,-0.9920001846313458,75.75759327225953,32.93895938038712,0.2736473621928762,10,-0.3650002479553205,-0.4600005149841291,-1.0850000381469709,-0.28999996185302557,-0.6900005340576136,0,-0.07943582979115649,1.0,13.510000228881836,-1.2380961031057882,13.039999961853027,-1.1621607689194866,12.859999656677244,-0.07943582979115649 4370,2004-10-05,13.710000038146973,13.8100004196167,13.470000267028807,13.5,1624500.0,0.0178173545924587,-1.518524274588045,-4.199984741268996,65.94828613874166,52.86280967270088,-0.7852102037016415,-0.6936759427696515,-1.0051216011236512,-0.30548011907693784,8.139846366392387,0.3400001525878924,0.1113810547703018,0.6774999618530266,0.05718177158826876,1.2978181521177845,0.3673408667206477,0.9876590569854056,-1.153279962982177,92.36638553909881,47.50566290756662,0.31015909513237855,10,-0.5949997901916504,-0.690000057220459,-1.3424997329711914,-0.5299997329711914,-1.0100002288818377,1,-0.0780451999888424,-3.4705624961432524,13.470000267028807,1.0,13.510000228881836,-1.2380961031057882,13.039999961853027,-0.0780451999888424 4371,2004-10-06,13.65999984741211,13.739999771118164,13.579999923706055,13.710000038146973,2116100.0,-0.003646986914350281,1.9090972143953253,-0.2380961031057988,62.33185064680971,53.78384116909112,-0.6779549878525621,-0.5987664191459192,-0.9670768511349568,-0.24961102647437627,9.038607069789137,0.15999984741210938,0.08045191112845274,0.5794997692108161,-0.079829100584341,1.2388286390059733,0.24983533431323757,0.9091642041083947,-1.0030173446911608,86.48644236717303,41.03470506687611,0.3296644348975782,10,-0.5449995994567871,-0.6399998664855957,-1.2924995422363281,-0.4799995422363281,-0.8000001907348651,2,-0.07027818805787522,-1.518524274588045,13.710000038146973,-3.4705624961432524,13.470000267028807,1.0,13.510000228881836,-0.07027818805787522 4372,2004-10-07,13.40999984741211,13.65999984741211,13.369999885559082,13.65999984741211,3433800.0,-0.01830161074616432,1.3199996948242188,4.9999809265864315,58.15898513065737,53.68264162156201,-0.38714884538135763,-0.32859713370754307,-0.7244467153277903,0.004544384784095357,9.96632228635726,0.28999996185302734,0.06006515088215636,0.305999755859375,-0.3656327953976355,0.9776323071163855,-0.029816519769129357,0.6418160314878794,-0.6607759113395009,43.66189426573126,-5.543460922002062,0.33581627562850497,10,-0.2949995994567871,-0.36999940872192383,-1.0874996185302734,-0.22999954223632812,-0.5199995040893537,3,-0.05145410799661265,1.9090972143953253,13.65999984741211,-1.518524274588045,13.710000038146973,-3.4705624961432524,13.470000267028807,-0.05145410799661265 4373,2004-10-08,12.869999885559082,13.329999923706055,12.81999969482422,13.229999542236328,2051400.0,-0.040268453989374065,-1.2173921156019125,1.4399986267089844,45.39006636491778,53.706241038832964,0.19709255732854203,0.20373381635902632,-0.20598050872329665,0.5487952977156549,9.962869008921746,0.5900001525878888,0.052393808497754435,-0.22250018119811976,-0.9022484218812892,0.45724805948504965,-0.5623743015397036,0.11737393914346406,0.9400005340576172,5.05052061909777,-42.908189870486986,0.3398741203415846,10,0.2700004577636719,0.17000055313110352,-0.5474996566772461,0.3100004196166992,-0.039999961853027344,4,0.0007770185680464614,1.3199996948242188,13.40999984741211,1.9090972143953253,13.65999984741211,-1.518524274588045,13.710000038146973,0.0007770185680464614 4374,2004-10-11,12.850000381469727,12.960000038146973,12.8100004196167,12.869999885559082,1208200.0,-0.0015539630355239087,-2.000009536797734,0.05555423100663069,47.583657488226194,53.82664610186471,0.3004173959513139,0.19929759696777438,-0.20980303745647433,0.5680227904338366,9.681023039889652,0.14999961853027344,0.048361657478855236,-0.22049970626830984,-0.9018132739480134,0.4608138614113937,-0.5611564901081607,0.12015707757154104,0.9402000236511228,3.9999961853027344,-43.294543880891446,0.3406567838398514,10,0.30499982833862305,0.19000005722045898,-0.507500171661377,0.3299999237060547,0.07999992370605291,0,0.004669219000873026,-1.2173921156019125,12.869999885559082,1.3199996948242188,13.40999984741211,1.9090972143953253,13.65999984741211,0.004669219000873026 4375,2004-10-12,12.84000015258789,12.989999771118164,12.65999984741211,12.779999732971193,1022900.0,-0.0007782279054447949,-1.19999809265258,-3.0000953697962967,50.0,54.04239588211814,0.3959509303130293,0.18325182164462994,-0.21069227432117543,0.5759076488098884,9.494234063321242,0.3299999237060547,0.045462001914867045,-0.20799994468688965,-0.888513508818983,0.47251361944520376,-0.5482567267529355,0.13225683737915617,0.9109922531127932,16.666696101061227,-32.00174708458099,0.3402567820660463,10,0.39499998092651367,0.27500009536743164,-0.49250006675720215,0.3400001525878906,0.34999942779541016,1,-0.004672929821157745,-2.000009536797734,12.850000381469727,-1.2173921156019125,12.869999885559082,1.3199996948242188,13.40999984741211,-0.004672929821157745 4376,2004-10-13,12.68000030517578,13.039999961853027,12.670000076293945,12.920000076293945,1204900.0,-0.012461047158154659,-1.8461504603308514,-3.999968211078587,46.06741372369933,53.76569960875702,0.5897514048131054,0.3377270788529234,-0.05302711055262499,0.7309242027304048,9.812853353309254,0.36999988555908203,0.09285727441020164,-0.3534997940063498,-1.0531017487551502,0.3461021607424506,-0.70330077138075,-0.0036988166319495974,1.00553254702759,2.00004577636701,-45.51191826486274,0.34980097737440036,10,0.5549998283386248,0.4349999427795428,-0.3675003051757795,0.5000000000000018,0.8199996948242205,2,0.001577247918613356,-1.19999809265258,12.84000015258789,-2.000009536797734,12.850000381469727,-1.2173921156019125,12.869999885559082,0.001577247918613356 4377,2004-10-14,12.529999732971193,12.800000190734865,12.520000457763672,12.75,1621900.0,-0.011829697838678932,-1.3333426052126653,0.9166686534900398,46.41508374701218,52.849483686020115,0.7373397051610624,0.46593638552432814,0.08865668870257615,0.8718252173549264,10.283829878099498,0.2799997329711932,0.13516700496331424,-0.4745003700256323,-1.2080130711063894,0.2590123310551249,-0.84125672056601,-0.10774401948525458,1.0940011389447015,1.23447923461132,-48.42972169689857,0.3667563505403785,10,0.6350007057189924,0.5850005149841291,-0.1199996471405047,0.6500005722045881,0.8100004196166974,3,0.026336786172284965,-1.8461504603308514,12.68000030517578,-1.19999809265258,12.84000015258789,-2.000009536797734,12.850000381469727,0.026336786172284965 4378,2004-10-15,12.34000015258789,12.649999618530273,12.300000190734865,12.56999969482422,1988200.0,-0.015163574176569328,-1.2580647146047927,1.0454511957761115,46.590902522902645,52.05402730699631,0.831346344204924,0.6349333584734165,0.27859872207362635,1.0512086710777968,10.964429608522483,0.3499994277954084,0.14927296263721246,-0.6304999351501461,-1.4217539824388155,0.1607541121385232,-1.0261269587944817,-0.23487291150581058,1.1956806861958267,5.4054019222984895,-46.72078377856926,0.39562702364433483,10,0.7150001525878906,0.7150001525878906,0.054999589920043945,0.7849998474121094,1.22999954223633,4,0.044570517336624205,-1.3333426052126653,12.529999732971193,-1.8461504603308514,12.68000030517578,-1.19999809265258,12.84000015258789,0.044570517336624205 4379,2004-10-18,12.529999732971193,12.550000190734865,12.25,12.34000015258789,1557900.0,0.015397048463038798,1.6086916860510672,-0.8260867762426829,49.462353094793926,50.2222569687799,0.5520380005947008,0.41916954116880234,0.09074821990749449,0.8512706902542444,11.754605433732348,0.30000019073486506,0.15342026527586583,-0.4105003356933583,-1.221541820265296,0.4005411488785793,-0.8160210779793271,-0.004979593407389515,0.8821130410076385,35.44300588501607,-19.388086072037716,0.4055207422859687,10,0.46500015258788885,0.5000004768371564,-0.0049998760223406435,0.5350003242492658,1.0700006484985334,0,0.023942553641517428,-1.2580647146047927,12.34000015258789,-1.3333426052126653,12.529999732971193,-1.8461504603308514,12.68000030517578,0.023942553641517428 4380,2004-10-19,12.15999984741211,12.579999923706055,12.149999618530273,12.529999732971193,2280400.0,-0.029529121583735773,-1.2051278289256502,-1.9473721195207436,37.762239627706904,47.49230018887959,0.7588494892946898,0.7637448765245605,0.4608987374075113,1.2065250061253217,12.796519847954832,0.43000030517578125,0.09219201160392032,-0.7395002365112298,-1.6219006454492124,0.1429001724267529,-1.180700440980221,-0.2983000320422384,1.1126593936892633,1.1236207892348427,-48.25704107805249,0.4412002044689918,10,0.744999885559082,0.820000171661377,0.4249999523162842,0.9050002098083496,1.4400005340576172,1,0.0633224068606828,1.6086916860510672,12.529999732971193,-1.2580647146047927,12.34000015258789,-1.3333426052126653,12.529999732971193,0.0633224068606828 4381,2004-10-20,12.039999961853027,12.239999771118164,12.010000228881836,12.15999984741211,2360100.0,-0.009868411765204144,-1.5555596763853494,0.32432411533792144,32.142852277170576,44.601618760714395,0.698322217312942,0.8650914386698965,0.5764341470496603,1.3101334680985275,13.670983514118081,0.22999954223632812,0.02578233226470239,-0.8195001125335697,-1.7821384816221517,0.14313825655501233,-1.3008192970778616,-0.3381809279892778,1.075486932088392,3.797434736683257,-39.66370672656073,0.4813191845442911,10,0.630000114440918,0.8700003623962402,0.5600001811981201,1.0250000953674316,1.5500001907348633,2,0.0955149187852058,-1.2051278289256502,12.15999984741211,1.6086916860510672,12.529999732971193,-1.2580647146047927,12.34000015258789,0.0955149187852058 4382,2004-10-21,13.130000114440918,13.15999984741211,12.579999923706055,12.899999618530273,4112800.0,0.09053157442204296,3.0,-1.9166726271368286,44.444441346086556,44.496549314177585,-0.48676087676361846,-0.21713948749139433,-0.49675237881776724,0.21103147620546991,13.895499103700054,1.119999885559082,-0.07560134229115789,0.2585000514984124,-0.7116930927617382,1.228693195758563,-0.2265965206316629,0.7435966236284877,-1.119999885559082,97.39132670239215,58.55873739958075,0.48509657213007495,10,-0.5450000762939453,-0.2199997901916504,-0.5299999713897705,-0.1550002098083496,0.569999694824217,3,0.028179732089426368,-1.5555596763853494,12.039999961853027,-1.2051278289256502,12.15999984741211,1.6086916860510672,12.529999732971193,0.028179732089426368 4383,2004-10-22,12.40999984741211,13.15999984741211,12.390000343322756,13.15999984741211,2045600.0,-0.05483627271540714,1.053332010904943,-3.2608625343632993,37.0731638103342,43.32871668330069,0.18006179326328287,0.5043013266752858,0.23268645191779314,0.915095992471441,13.974707796748556,0.7699995040893537,-0.1891120341201571,-0.4460001945495602,-1.4360858101265475,0.5440854210274271,-0.9410430023380538,0.04904261323893344,-0.39999961853027344,34.782587062201145,0.5951193706095594,0.4950428077884938,10,0.17500019073486328,0.5000004768371582,0.19000029563903809,0.40000009536743164,1.3299999237060547,4,0.07493959037958553,3.0,13.130000114440918,-1.5555596763853494,12.039999961853027,-1.2051278289256502,12.15999984741211,0.07493959037958553 4384,2004-10-25,12.390000343322756,12.460000038146973,12.149999618530273,12.399999618530273,1181800.0,-0.0016115636047751014,3.769233026446099,0.013332366943357007,32.98969097504374,41.438682347194444,0.14298464176901682,0.541842744094021,0.26079721085201335,0.9185623164845467,13.525657216414071,0.3100004196166992,-0.28502905772533893,-0.459499692916868,-1.4605197249349242,0.5415203391011882,-0.9600097089258952,0.04101032309215924,-0.35700012207031406,33.04349917320571,5.958526783462531,0.5005100160090279,10,0.19499969482421697,0.5199999809265119,0.24749970436096014,0.32499980926513494,1.4299993515014648,0,0.09523804025860194,1.053332010904943,12.40999984741211,3.0,13.130000114440918,-1.5555596763853494,12.039999961853027,0.09523804025860194 4385,2004-10-26,12.239999771118164,12.420000076293945,12.109999656677244,12.420000076293945,1406600.0,-0.012106583377572755,2.444443267070761,18.001335240823416,32.1608010098406,39.893503156765696,0.22230214935354553,0.7026665458923809,0.4173332546507673,1.05482174175987,13.08254363395972,0.310000419616701,-0.3106179451628268,-0.5935002326965328,-1.623804814212228,0.4368043488191624,-1.1086525234543814,-0.07834794193868433,-0.18445955734252983,19.999966828708427,0.41116426519431926,0.5151522907578479,10,0.3450002670288086,0.6700005531311035,0.44500017166137695,0.3300004005432129,1.8699998855590803,1,0.11111116305415769,3.769233026446099,12.390000343322756,1.053332010904943,12.40999984741211,3.0,13.130000114440918,0.11111116305415769 4386,2004-10-27,12.539999961853027,12.539999961853027,12.239999771118164,12.300000190734865,1869500.0,0.024509819962803547,1.5000039736467745,-1.3333298012122141,39.20595603963405,39.092488967057015,-0.11135578402910973,0.39786218161153997,0.12039695995359523,0.7372565547300098,13.651956025887529,0.3000001907348633,-0.33909487662628557,-0.27750005722045934,-1.3159782782204168,0.7609781637794981,-0.796739167720439,0.24173905327952028,-0.46237055540466443,40.95240257764507,23.400386646519348,0.5192391104999788,10,0.04500007629394531,0.37000036239624023,0.16750001907348633,0.03000020980834961,1.7700004577636719,2,0.08452953930153462,2.444443267070761,12.239999771118164,3.769233026446099,12.390000343322756,1.053332010904943,12.40999984741211,0.08452953930153462 4387,2004-10-28,12.40999984741211,12.59000015258789,12.350000381469727,12.539999961853027,1140700.0,-0.010366835313906031,1.0869500317199687,-0.5416676600783643,43.64640811202777,38.765322921404255,-0.00018745465020586494,0.5040891924808832,0.24201979031967547,0.8463623237959741,13.837408462262696,0.23999977111816406,-0.38182932452348517,-0.37600016593933105,-1.424234870648128,0.6722345387694659,-0.9001175182937295,0.14811718641506744,-0.3107230321444714,28.5714415465871,9.048193577774633,0.5241173523543987,10,0.17500019073486328,0.5000004768371582,0.30250024795532227,0.16000032424926758,2.0,3,0.09508463494637742,1.5000039736467745,12.539999961853027,2.444443267070761,12.239999771118164,3.769233026446099,12.390000343322756,0.09508463494637742 4388,2004-10-29,12.4399995803833,12.649999618530273,12.3100004196167,12.489999771118164,1002500.0,0.0024173838307861573,-1.1935537459584011,0.38461651322304957,44.35260622368366,38.19757326905867,-0.016215800161539562,0.41088377573758805,0.2392803768484022,0.7957499191961599,13.105228429930335,0.3399991989135742,-0.40226580987670957,-0.29250040054321325,-1.2932975459677856,0.7082967448813591,-0.7928989732555003,0.2078981721690738,-0.3195083044727731,61.111101299646386,37.98742880940738,0.5003985727122862,10,0.14500045776367188,0.4700007438659668,0.26000046730041504,0.13000059127807617,2.010000228881834,4,0.10128619544881134,1.0869500317199687,12.40999984741211,1.5000039736467745,12.539999961853027,2.444443267070761,12.239999771118164,0.10128619544881134 4389,2004-11-01,12.399999618530273,12.520000457763672,12.350000381469727,12.399999618530273,907900.0,-0.0032154311255848667,-2.4000534065766383,-0.0,43.989063491782254,38.88944258728927,0.0038044589288190878,0.3864239877707689,0.31244070877630925,0.8206031908802345,11.71769377012012,0.1700000762939453,-0.415565289127354,-0.2790003299713142,-1.2267934063757195,0.6687927464330912,-0.7528968681735169,0.1948962082308885,-0.25871817118971485,53.70370043321557,28.533774127068497,0.473896538202203,11,0.18500041961669922,0.5100007057189941,0.2950003147125244,0.17000055313110352,2.190000534057617,0,0.1080645317589708,-1.1935537459584011,12.4399995803833,1.0869500317199687,12.40999984741211,1.5000039736467745,12.539999961853027,0.1080645317589708 4390,2004-11-02,12.640000343322756,12.760000228881836,12.399999618530273,12.449999809265135,1307800.0,0.01935489775611199,-1.482754991976007,100.0,49.465241255331,40.814152473751534,-0.17986226635620994,0.06551016995953951,0.10359242939968105,0.563983179734068,10.428198476002922,0.3600006103515625,-0.4094697898704194,0.014500379562379706,-0.7996243317544867,0.8286250908792461,-0.39256197609605437,0.4215627352208138,-0.47834452798076654,76.9231192458647,46.805557595415976,0.4070623556584334,11,-0.005000591278077948,0.2699999809265119,-0.030000209808351386,-0.07000017166137873,1.8599996566772443,1,0.09335437653882783,-2.4000534065766383,12.399999618530273,-1.1935537459584011,12.4399995803833,1.0869500317199687,12.40999984741211,0.09335437653882783 4391,2004-11-03,12.699999809265135,12.960000038146973,12.619999885559082,12.949999809265135,1645600.0,0.004746793062713417,1.518515378855277,-1.315785775234629,52.32876841179499,41.6901888143858,-0.15242430441646704,-0.07388586104523931,0.07544016141452126,0.4896203302891653,9.232825198567514,0.3400001525878906,-0.42511906046150116,0.12249984741210795,-0.5324530525468827,0.7774527473710986,-0.20497660256738648,0.4499762973916024,-0.5183771132817441,59.999941312315045,25.145376670897065,0.32747644997949515,11,-0.06500005722045721,0.21000051498413264,-0.07749986648559393,-0.129999637603758,1.670000076293947,2,0.11102361169985686,-1.482754991976007,12.640000343322756,-2.4000534065766383,12.399999618530273,-1.1935537459584011,12.4399995803833,0.11102361169985686 4392,2004-11-04,12.720000267028807,12.800000190734865,12.510000228881836,12.720000267028807,1239000.0,0.001574839217641566,2.6250029802349424,-0.0,55.4597709811745,43.73314516670139,-0.26451607024346835,-0.15624034372182116,0.07205696835742792,0.4497981378009701,8.62059586415533,0.2899999618530291,-0.368982253608932,0.1770002841949445,-0.3543378452391721,0.7083384136290611,-0.08866878052211291,0.44266934891200194,-0.5188100280168424,63.07693662023466,23.485294784849657,0.2656690647170581,11,-0.18500041961669744,0.19000005722046076,-0.09250044822692693,-0.15000009536742986,1.6300001144409197,3,0.12500000937179956,1.518515378855277,12.699999809265135,-1.482754991976007,12.640000343322756,-2.4000534065766383,12.399999618530273,0.12500000937179956 4393,2004-11-05,12.880000114440918,12.899999618530273,12.699999809265135,12.779999732971193,1230600.0,0.012578604092237544,1.8571525885558837,100.0,55.07246817492757,46.18678707779959,-0.3920650141386375,-0.33250003536145023,-0.07524901236708637,0.2665542504833258,9.203568231093854,0.1999998092651385,-0.27498564623422794,0.33650012016296316,-0.19615087431200706,0.8691511146379334,0.07017462292547805,0.6028256174004483,-0.6596336832609513,86.88525102754558,44.83686232951713,0.26632549723748483,11,-0.3450002670288086,0.03000020980834961,-0.20000004768371582,-0.309999942779541,1.5999994277954102,4,0.11878879808826803,2.6250029802349424,12.720000267028807,1.518515378855277,12.699999809265135,-1.482754991976007,12.640000343322756,0.11878879808826803 4394,2004-11-08,12.90999984741211,12.960000038146973,12.869999885559082,12.920000076293945,1519300.0,0.0023291717938385137,1.0,-0.10000190734135866,62.05787544709224,49.508684237494215,-0.38056638903187334,-0.37710885263808436,-0.09903687960551721,0.21612303814916345,9.842243960347444,0.09000015258789062,-0.2984123251579369,0.36349987983703613,-0.1770370456848429,0.9040368053589152,0.0932314170760975,0.6337683425979748,-0.6708407479074996,91.07140120196934,42.035058984335116,0.27026846276093924,11,-0.309999942779541,4.76837158203125e-07,0.007500171661376953,-0.3399996757507324,1.3900003433227557,0,0.11928737258364319,1.8571525885558837,12.880000114440918,2.6250029802349424,12.720000267028807,1.518515378855277,12.699999809265135,0.11928737258364319 4395,2004-11-09,12.779999732971193,12.899999618530273,12.600000381469727,12.81999969482422,1280900.0,-0.010069722383999502,1.9999952316239238,3.999904634751097,61.858967501111124,52.02568551099167,-0.18540968395966573,-0.26544373424837,0.04095062555192008,0.32185421284691706,9.849528718836968,0.3099994659423828,-0.22897474630413583,0.2364997863769549,-0.2978085371138395,0.7708081098677493,-0.030654375368442288,0.5036539481223521,-0.5224238185084342,59.99991522891411,5.02464873880718,0.26715416174539763,11,-0.14499950408935725,0.1300005912780744,0.27750015258788885,-0.1499996185302752,1.5100002288818342,1,0.1416275788290564,1.0,12.90999984741211,1.8571525885558837,12.880000114440918,2.6250029802349424,12.720000267028807,0.1416275788290564 4396,2004-11-10,12.699999809265135,12.850000381469727,12.609999656677244,12.779999732971193,1423700.0,-0.006259775068669704,1.1818126647246658,2.000000000000089,39.81042225613061,51.59946486033643,-0.0897669512358128,-0.19380516634656075,0.13214851028173413,0.37751231865389734,10.005186511612447,0.24000072479248225,-0.13929602410810915,0.15549988746642818,-0.3799577007572026,0.6909574756900589,-0.11222890664538632,0.42322868157824267,-0.4243754161433895,42.22214687014514,-7.082591975022353,0.267728794111815,11,-0.064999580383299,0.17500019073486506,0.367500305175783,-0.059999465942381036,1.4499998092651385,2,0.14173230061166575,1.9999952316239238,12.779999732971193,1.0,12.90999984741211,1.8571525885558837,12.880000114440918,0.14173230061166575 4397,2004-11-11,12.859999656677244,12.899999618530273,12.630000114440918,12.800000190734865,1637800.0,0.012598413371265105,2.8571525885558584,-0.7499940395297604,64.5161210932428,53.83985540139856,-0.20028343317400576,-0.34553014394996673,-0.01778705986535911,0.19193785046012657,9.82963640733035,0.26999950408935547,-0.021941007477865426,0.2989997386932348,-0.25460667032140094,0.8526061477078706,0.022196534185917827,0.5758029432005518,-0.566687754469692,72.22208976732925,20.209586958951668,0.2768032045073177,11,-0.2049994468688947,-0.02499961853027166,0.20750045776367365,-0.2199993133544904,0.9900007247924822,3,0.1174183724101272,1.1818126647246658,12.699999809265135,1.9999952316239238,12.779999732971193,1.0,12.90999984741211,0.1174183724101272 4398,2004-11-12,12.890000343322756,12.979999542236328,12.770000457763672,12.9399995803833,1219300.0,0.0023328683861927324,2.2307760024648973,-0.833328035095547,66.02562691804513,56.2883624487611,-0.1785110009983324,-0.3501667362769254,-0.04264780409703306,0.1351596614231294,9.193461876049117,0.20999908447265625,0.04548316890816828,0.3015004158020034,-0.2604614932953133,0.8634623248993201,0.020519461253345028,0.5824813703506617,-0.5793546822111129,76.31594797946128,20.999162396537145,0.2809809545486582,11,-0.2000007629394549,-0.22000026702881037,0.18749999999999822,-0.2500000000000018,1.0299997329711896,4,0.11326609769279616,2.8571525885558584,12.859999656677244,1.1818126647246658,12.699999809265135,1.9999952316239238,12.779999732971193,0.11326609769279616 4399,2004-11-15,12.829999923706055,12.979999542236328,12.729999542236328,12.899999618530273,2280100.0,-0.004654803570100952,1.1739173701756422,1.4000152590219463,70.06801573626181,58.57755961330897,-0.057105832185511574,-0.2809427593906477,0.03382934941075533,0.17015689485970853,8.361837402274066,0.25,0.09998506889754921,0.22649998664855886,-0.34482453339892416,0.7978245066960419,-0.05916227337518265,0.5121622466723004,-0.5023671788684023,60.526328998288406,0.711543707375867,0.28566226002374145,11,-0.08500003814697266,-0.24499988555908203,0.26000046730041504,-0.18999958038330078,1.1800003051757812,0,0.1286048034561218,2.2307760024648973,12.890000343322756,2.8571525885558584,12.859999656677244,1.1818126647246658,12.699999809265135,0.1286048034561218 4400,2004-11-16,12.93000030517578,12.93000030517578,12.6899995803833,12.699999809265135,2069900.0,0.007794262047106759,1.0869583245222154,-3.2857356948228884,65.35432716098967,60.02484391877505,-0.12476392840300576,-0.3376082198657926,-0.060442984145455014,0.0421279006519395,7.207968888844847,0.2400007247924787,0.1560460634833838,0.28800034523010076,-0.2608205410637421,0.8368212315239436,0.01358990208317934,0.5624107883770222,-0.5857202182866388,86.48668850667401,23.28271158504019,0.2744104431469212,11,-0.18500041961669744,-0.3450002670288068,0.1675000190734881,-0.28999996185302557,1.0199995040893555,1,0.10595513172653881,1.1739173701756422,12.829999923706055,2.2307760024648973,12.890000343322756,2.8571525885558584,12.859999656677244,0.10595513172653881 4401,2004-11-17,13.1899995803833,13.350000381469727,12.970000267028807,13.0,2801900.0,0.02010821879899294,-2.040012512254733,0.8260833509555381,77.85712193470454,62.51343846916727,-0.34413687346153665,-0.5344357676626608,-0.31125251061649095,-0.24131956959114298,6.0714217477826615,0.4200000762939471,0.22877314299612372,0.49049963951110875,-0.033150578220457305,1.0141498572426748,0.22867453064532484,0.7523247483768927,-0.8294050982837007,77.7776747574423,9.77185622290159,0.2618251088657833,11,-0.21499919891357422,-0.5099992752075195,-0.0149993896484375,-0.5499992370605469,0.6500005722045898,2,0.08339654408372321,1.0869583245222154,12.93000030517578,1.1739173701756422,12.829999923706055,2.2307760024648973,12.890000343322756,0.08339654408372321 4402,2004-11-18,13.5,13.550000190734865,13.229999542236328,13.399999618530273,2987700.0,0.023502686086339653,2.19999427797589,0.5263189595892165,81.54760789709849,65.4551206605196,-0.5943622938921269,-0.8593550402759149,-0.6160085705099192,-0.5735229326897766,6.599213195225105,0.3600006103515643,0.2717790866842833,0.7820000648498535,0.17482883009776984,1.3891712996019372,0.4784144474738117,1.0855856822258954,-1.0998292819255955,94.18602845939549,24.26262410993894,0.30358561737604217,11,-0.4249997138977051,-0.7199997901916504,-0.3249998092651367,-0.8599996566772461,0.3199996948242205,3,0.048148119891131325,-2.040012512254733,13.1899995803833,1.0869583245222154,12.93000030517578,1.1739173701756422,12.829999923706055,0.048148119891131325 4403,2004-11-19,13.34000015258789,13.529999732971193,13.260000228881836,13.5,2310900.0,-0.01185184054904509,1.4545486071976392,-1.5999923706345724,76.11110934504859,67.01659109362586,-0.4048206437469961,-0.659945272951397,-0.45767354144492955,-0.43831887455571383,7.60662126374628,0.26999950408935725,0.2974414649152024,0.5755002021789544,-0.07336853039602254,1.2243689347539313,0.25106583589146503,0.8999345684664437,-0.8708396661538593,75.58140824328864,3.4573470553581416,0.3244343662874888,11,-0.2649998664855957,-0.559999942779541,-0.19999980926513672,-0.6999998092651367,0.6399993896484375,4,0.03823090127798068,2.19999427797589,13.5,-2.040012512254733,13.1899995803833,1.0869583245222154,12.93000030517578,0.03823090127798068 4404,2004-11-22,13.56999969482422,13.600000381469727,13.260000228881836,13.380000114440918,1663300.0,0.017241344798014202,1.719990844761487,-1.1874985098824706,75.97763607041409,68.58533204577063,-0.5937979077699573,-0.8400809330047672,-0.6928248036818498,-0.6897930953993736,8.297069076829573,0.3400001525878906,0.317741887449424,0.7464997768402117,0.02995022860562102,1.4630493250748025,0.3882250027229155,1.104774550957508,-1.0359888261321384,96.703224149947,24.145795112540966,0.3582747741172957,11,-0.4649996757507342,-0.7649993896484393,-0.5149993896484393,-0.9299993515014666,0.3299999237060529,0,0.02579221734273296,1.4545486071976392,13.34000015258789,2.19999427797589,13.5,-2.040012512254733,13.1899995803833,0.02579221734273296 4405,2004-11-23,13.600000381469727,13.75,13.43000030517578,13.5,1535800.0,0.0022108096772432972,-1.666666666666642,0.5263189595892115,75.56818089455666,72.55841633892908,-0.5534504360711345,-0.8042015073474271,-0.7277348170343885,-0.7370009010647678,9.053627918506404,0.3199996948242205,0.33190374312014725,0.7085004329681404,-0.03260200714182737,1.449602873078108,0.3379492129131556,1.0790516530231251,-0.9807103517554321,80.76927309207,6.349800229022875,0.37055122005498387,11,-0.4100003242492676,-0.7200002670288086,-0.5875003337860107,-0.9600000381469727,0.21000003814697266,1,0.030147046758229656,1.719990844761487,13.56999969482422,1.4545486071976392,13.34000015258789,2.19999427797589,13.5,0.030147046758229656 4406,2004-11-24,13.600000381469727,13.699999809265135,13.550000190734865,13.630000114440918,644700.0,0.0,-1.3076844074386615,-0.2999961853172862,75.28734907699155,73.7552194482345,-0.4608197947309254,-0.7596656574938301,-0.7224292385097293,-0.7484748669554726,10.150451055297355,0.14999961853026988,0.3213199519418577,0.6555004119873047,-0.13003949693532135,1.4410403209099307,0.26273045752599167,1.0482703664486177,-0.8676393547268617,71.15394490701684,-4.506118685703427,0.3927699544613126,11,-0.38000059127807617,-0.7200002670288086,-0.6575005054473877,-0.9600000381469727,0.14999961853027344,2,0.02573525132192578,-1.666666666666642,13.600000381469727,1.719990844761487,13.56999969482422,1.4545486071976392,13.34000015258789,0.02573525132192578 4407,2004-11-26,13.59000015258789,13.619999885559082,13.520000457763672,13.59000015258789,129400.0,-0.0007353109265688662,2.3333439298089456,-0.0,72.32702969043983,74.4553753118339,-0.37591025198144656,-0.6922205948992257,-0.7116435343780907,-0.7466104637927238,11.38701429598541,0.09999942779541016,0.32342004845411765,0.5865001678466797,-0.2072194665077376,1.380219802201097,0.18964035066947105,0.9833599850238883,-0.7558752285193115,67.34695466346959,-6.608447304939418,0.3968598171772088,11,-0.37000036239624023,-0.6600003242492676,-0.7999999523162842,-0.9499998092651367,-0.28999996185302557,4,0.01839587911648355,-1.3076844074386615,13.600000381469727,-1.666666666666642,13.600000381469727,1.719990844761487,13.56999969482422,0.01839587911648355 4408,2004-11-29,13.699999809265135,13.84000015258789,13.630000114440918,13.8100004196167,1000700.0,0.008094161548357182,1.470587575312188,-100.0,73.6526788809237,74.85367121679633,-0.4011093133350716,-0.740974354868742,-0.8166619283127137,-0.8606761230786795,12.994277176809907,0.25,0.41223958305280917,0.6334998130798315,-0.1718318735816542,1.4388314997413172,0.23083396974908865,1.0361656564105743,-0.7742873776034145,75.86200659679601,3.9034672036394795,0.4026658433307432,11,-0.43499994277953924,-0.7249999046325666,-0.9524996280670148,-1.059999465942381,-0.3899993896484357,0,0.008759115856186384,2.3333439298089456,13.59000015258789,-1.3076844074386615,13.600000381469727,-1.666666666666642,13.600000381469727,0.008759115856186384 4409,2004-11-30,13.739999771118164,13.760000228881836,13.40999984741211,13.649999618530273,2016100.0,0.002919705285395535,4.384577012236274,-0.8181786655569295,80.37973117263826,76.52316055142396,-0.3335246264281597,-0.7119390723623233,-0.854659281777522,-0.9067861748781745,14.373062998635913,0.35000038146972656,0.4421127512891019,0.6064997673034664,-0.18825342434834624,1.4012529589552791,0.2091231714775592,1.0038763631293737,-0.7045728129453028,76.74411383758273,3.1376892491910695,0.3973765958259064,11,-0.33499956130981445,-0.7649998664855957,-0.992499589920044,-1.0999994277954102,-0.39999961853027344,1,0.01746723254120064,1.470587575312188,13.699999809265135,2.3333439298089456,13.59000015258789,-1.3076844074386615,13.600000381469727,0.01746723254120064 4410,2004-12-01,13.81999969482422,13.869999885559082,13.68000030517578,13.760000228881836,1924100.0,0.005822410847067028,1.3749970197649413,0.6666596024244676,85.4430146714865,77.36603752217749,-0.3062020619467045,-0.7367787576389819,-0.9268499949340452,-0.9916946632353838,15.30095662162616,0.18999958038330256,0.47379438781276484,0.6274997234344504,-0.18792719176711437,1.4429266386360151,0.21978626583366712,1.0352131810352336,-0.6880239533215562,89.13039421990523,11.076782876229572,0.40771345760078237,12,-0.26999998092651545,-0.8299999237060565,-1.0724995136261004,-1.1799993515014666,-0.5399999618530273,2,0.005788706618858663,4.384577012236274,13.739999771118164,1.470587575312188,13.699999809265135,2.3333439298089456,13.59000015258789,0.005788706618858663 4411,2004-12-02,14.109999656677244,14.300000190734865,13.789999961853027,13.81999969482422,2892800.0,0.020984078745069246,-1.914291786670891,4.83337571923558,86.54968640306596,77.92182402284057,-0.5050917845391094,-0.9652160282194764,-1.2009966230616858,-1.283210305949014,16.114484288143082,0.5100002288818377,0.5178386907605894,0.846999692916869,-0.03058302665004753,1.7245824124837856,0.40820833313341076,1.2857910527003273,-0.8747005350066814,78.65163362204258,-0.13385817644761744,0.4387913597834579,12,-0.3299994468688947,-0.8399996757507306,-1.3624994754791242,-1.4699993133544904,-0.7399997711181623,3,-0.021261463101352907,1.3749970197649413,13.81999969482422,4.384577012236274,13.739999771118164,1.470587575312188,13.699999809265135,-0.021261463101352907 4412,2004-12-03,14.3100004196167,14.3100004196167,14.029999732971193,14.050000190734865,1874700.0,0.014174398852292658,1.153849539669135,0.8965526313193313,87.76593801932094,79.21680498664861,-0.646049924678687,-1.0961927461193355,-1.3841050667415402,-1.4797470152946524,17.29966260679059,0.28000068664550604,0.5795505490984691,0.9675004482269287,0.012383971379254177,1.9226169250746032,0.48994220980309144,1.445058686650766,-0.9043491268958483,100.0,20.038682190334697,0.47755823842383727,12,-0.5250000953674316,-1.0,-1.562500238418579,-1.6700000762939453,-0.7400007247924787,4,-0.03913350127153237,-1.914291786670891,14.109999656677244,1.3749970197649413,13.81999969482422,4.384577012236274,13.739999771118164,-0.03913350127153237 4413,2004-12-06,14.40999984741211,14.420000076293945,14.140000343322756,14.34000015258789,1320900.0,0.006988080004409092,5.222205738990339,0.2692293584711899,91.14582971152346,80.90215983566075,-0.6462705117397753,-1.1338230098327635,-1.4602214411132977,-1.5772624509089734,18.380999119646013,0.27999973297118963,0.6073215617260956,0.9909998893737786,-0.04942314798105052,2.0314229267286077,0.47078837069636315,1.511211408051194,-0.8415657118500057,99.00987855290813,15.90484274849149,0.5202115186774149,12,-0.49499988555908203,-1.044999599456787,-1.6624996662139893,-1.7699995040893555,-0.619999885559082,0,-0.07702981737897718,1.153849539669135,14.3100004196167,-1.914291786670891,14.109999656677244,1.3749970197649413,13.81999969482422,-0.07702981737897718 4414,2004-12-07,14.449999809265135,14.579999923706055,14.420000076293945,14.5,2286100.0,0.0027758474862309424,-1.9090972143953253,-0.7142915531335403,90.86020926489643,82.60127409903184,-0.6127526111446624,-1.109414779460737,-1.4689335515958124,-1.6090917717728583,19.475792113746984,0.1700000762939453,0.5999983154077242,0.9539998531341531,-0.15358928269816907,2.0615889889664754,0.4002052852179929,1.5077944210503134,-0.7112524855566633,85.55553671753621,2.7593593995119505,0.5537945679161608,12,-0.4549999237060529,-0.9849996566772443,-1.7024996280670148,-1.809999465942381,-1.0,1,-0.07889269236650676,5.222205738990339,14.40999984741211,1.153849539669135,14.3100004196167,-1.914291786670891,14.109999656677244,-0.07889269236650676 4415,2004-12-08,14.59000015258789,14.630000114440918,14.399999618530273,14.4399995803833,1767400.0,0.009688605202125222,1.0,-2.9999999999998934,90.22988474247789,84.26155583964143,-0.6677771477361176,-1.1666779455610108,-1.5766636552237951,-1.7411421245165535,21.463754123390462,0.23000049591064453,0.619859289451874,1.0035001754760735,-0.15248699254120268,2.1594873434933497,0.4255065914674354,1.5814937594847116,-0.6830023088799031,95.23810064441123,11.319376700427668,0.5779935840086379,12,-0.570000171661377,-1.075000286102295,-1.8424999713897705,-1.9499998092651367,-1.1199998855590838,2,-0.08567511904914427,-1.9090972143953253,14.449999809265135,5.222205738990339,14.40999984741211,1.153849539669135,14.3100004196167,-0.08567511904914427 4416,2004-12-09,14.5,14.65999984741211,14.3100004196167,14.579999923706055,2164100.0,-0.006168619029926936,1.9166646798432794,-0.5333307902115242,82.89472693551909,85.43574442242802,-0.4880053554512074,-0.9854358444645257,-1.4644450818751231,-1.6506601719370195,23.419563482386867,0.34999942779541016,0.6257995359552826,0.8235000133514401,-0.32211448871056625,1.9691145154134464,0.2506927623204369,1.3963072643824432,-0.44840170214542674,74.60320343685989,-7.68561080966937,0.5728072510310033,12,-0.4650001525878906,-0.9149999618530273,-1.7274999618530273,-1.859999656677246,-1.050000190734865,3,-0.08413794945026254,1.0,14.59000015258789,-1.9090972143953253,14.449999809265135,5.222205738990339,14.40999984741211,-0.08413794945026254 4417,2004-12-10,14.369999885559082,14.5,14.279999732971193,14.359999656677244,2315000.0,-0.0089655251338564,-1.5882372740634694,-0.12500298023510314,84.56373261545374,86.6480837262647,-0.26342907884053623,-0.7763119224409998,-1.3190818992922964,-1.514382781959526,25.297953693658858,0.22000026702880682,0.6320045551464872,0.6179998874664303,-0.49973457645458197,1.7357343513874426,0.05913265550592328,1.1768671194269373,-0.1967212777930012,44.23072338099857,-37.299343885550186,0.5588672319605062,12,-0.33500003814697266,-0.7849998474121094,-1.5974998474121094,-1.6899995803833008,-1.2100000381469727,4,-0.06958942296199566,1.9166646798432794,14.5,1.0,14.59000015258789,-1.9090972143953253,14.449999809265135,-0.06958942296199566 4418,2004-12-13,14.350000381469727,14.449999809265135,14.100000381469727,14.100000381469727,1403600.0,-0.0013917539491042907,-1.799995422363267,24.99942780850214,80.46876047737331,86.65797587123525,-0.1581632152028778,-0.6759826279613783,-1.2987868013863668,-1.4929487179953753,26.78629414419594,0.3499994277954084,0.6428973646217759,0.5250003814697273,-0.5453955240718766,1.5953962870113312,-0.01019757130107557,1.0601983342405301,0.3099994659423828,44.64289971764401,-33.52337880538266,0.5351979527708023,12,-0.18000030517578125,-0.7200002670288086,-1.627500295639038,-1.6600003242492676,-1.1100006103515625,0,-0.05435544710178042,-1.5882372740634694,14.369999885559082,1.9166646798432794,14.5,1.0,14.59000015258789,-0.05435544710178042 4419,2004-12-14,14.479999542236328,14.489999771118164,14.300000190734865,14.350000381469727,2052600.0,0.009059174725491337,1.5333341810459689,0.5199966430664062,81.8840469539762,86.26253501373411,-0.1923859618116417,-0.7125633841600525,-1.425684156612025,-1.6153139831720296,28.5186581125238,0.189999580383299,0.6731122584186124,0.5724995613098152,-0.42699235548944614,1.5719914781090765,0.07275360291018451,1.0722455197094458,0.16880031585693445,67.85705770756911,-9.567697675892873,0.4997459583996302,12,-0.25499963760375977,-0.8499994277954102,-1.7574994564056396,-1.6749992370605469,-1.3999996185302734,1,-0.0476519062290478,-1.799995422363267,14.350000381469727,-1.5882372740634694,14.369999885559082,1.9166646798432794,14.5,-0.0476519062290478 4420,2004-12-15,14.300000190734865,14.5,14.220000267028807,14.40999984741211,3054200.0,-0.012430894833693085,-1.0740759055507338,-0.8461566676936935,72.43591271915435,84.69433793774392,0.0702492914933579,-0.44761396106853546,-1.2523477489346444,-1.431843349411702,30.358548341693016,0.2799997329711932,0.6908258561758451,0.32400021553039693,-0.5762781332489162,1.22427856430971,-0.12613895885925963,0.7741393899200535,0.33782367782592715,35.714285714286035,-40.74790163599215,0.4501391743896562,12,0.04499959945678533,-0.6700000762939471,-1.545000076293947,-1.3899998664855975,-1.3400001525878924,2,-0.0594405853239397,1.5333341810459689,14.479999542236328,-1.799995422363267,14.350000381469727,-1.5882372740634694,14.369999885559082,-0.0594405853239397 4421,2004-12-16,14.289999961853027,14.40999984741211,14.109999656677244,14.329999923706055,1754900.0,-0.0006993166956960062,2.0000047683761473,0.3636371517994215,72.43591271915426,82.99100179328097,0.12121472692803259,-0.36994642797837685,-1.2476521406742798,-1.4223865351516007,31.01341219893562,0.30000019073486506,0.6989783574815966,0.2589999675750736,-0.5707342421290722,1.0887341772792194,-0.1558671372769993,0.6738670724271465,0.33706743696594366,47.49994039529838,-28.871232153374336,0.4148671048520725,12,0.09000015258789062,-0.6550002098083496,-1.5174996852874756,-1.3799996376037598,-1.25,3,-0.05738276396173547,-1.0740759055507338,14.300000190734865,1.5333341810459689,14.479999542236328,-1.799995422363267,14.350000381469727,-0.05738276396173547 4422,2004-12-17,14.149999618530273,14.170000076293945,13.899999618530273,14.100000381469727,2358200.0,-0.009797084933273803,5.0,-1.2499821185895144,64.15094452791602,79.99157010621347,0.26388218909414185,-0.18841296068350033,-1.1066331237053273,-1.2799171064309913,30.969548540638,0.3900003433227539,0.6912802059569945,0.08649964332580495,-0.7057329807414128,0.8787322673930227,-0.3096166687078039,0.4826159553594138,0.4665264399417133,41.66664017573027,-33.332669459396094,0.3961163120336087,12,0.13000011444091797,-0.5049996376037598,-1.3949995040893555,-1.2399992942810059,-1.0699996948242188,4,-0.04946995251847541,2.0000047683761473,14.289999961853027,-1.0740759055507338,14.300000190734865,1.5333341810459689,14.479999542236328,-0.04946995251847541 4423,2004-12-20,13.850000381469727,14.119999885559082,13.770000457763672,14.119999885559082,1590900.0,-0.021201360081146592,1.5925931158716422,-5.40007248035401,52.972991921083135,75.78187929023422,0.5320416156603756,0.15995418897804115,-0.7916717513363363,-0.9830003102970579,30.76210199714979,0.37999916076660156,0.6473924590201214,-0.238999605178833,-0.9630786343126143,0.4850794239549483,-0.6010391197457245,0.12303990938805853,0.7378646194045917,10.95890053040002,-61.18337700363677,0.362039514566891,12,0.36499977111816406,-0.17500066757202148,-1.1050002574920654,-0.940000057220459,-0.7700004577636719,0,-0.04981953177277787,5.0,14.149999618530273,2.0000047683761473,14.289999961853027,-1.0740759055507338,14.300000190734865,-0.04981953177277787 4424,2004-12-21,13.920000076293945,14.029999732971193,13.850000381469727,13.850000381469727,1681500.0,0.0050541294509907075,-4.142861035422394,-0.2592586051604472,52.71740426189161,71.6138259035024,0.4234896970993187,0.12387101649970056,-0.8449426790295504,-1.0565050552680635,30.384566043817742,0.17999935150146662,0.5773596126985243,-0.18649992942810023,-0.873745269131387,0.5007454102751865,-0.5301225992797445,0.15712274042354402,0.6187930519937339,20.54790583440023,-47.40294703636586,0.34362266985164364,12,0.2950000762939453,-0.24500036239624023,-1.2400002479553223,-1.0099997520446777,-0.8999996185302734,1,-0.048850596368446575,1.5925931158716422,13.850000381469727,5.0,14.149999618530273,2.0000047683761473,14.289999961853027,-0.048850596368446575 4425,2004-12-22,14.010000228881836,14.039999961853027,13.75,13.899999618530273,2034600.0,0.0064655281677161724,2.4117627259365637,1.5714441416893732,46.95123404992728,67.62010447176998,0.2710704028684461,0.06973741080484253,-0.9165009573212579,-1.1428162917857776,29.53106980036723,0.28999996185302734,0.4879641138435282,-0.11699976921081578,-0.7639065125594282,0.5299069741377966,-0.440453140885122,0.20645360246349043,0.48266533917440313,39.39398318064908,-26.0795529235179,0.32345337167430593,12,0.11499977111816406,-0.33500051498413086,-1.3450002670288086,-1.0999999046325684,-0.6800003051757812,2,-0.066381177015156,-4.142861035422394,13.920000076293945,1.5925931158716422,13.850000381469727,5.0,14.149999618530273,-0.066381177015156 4426,2004-12-23,13.949999809265135,14.050000190734865,13.890000343322756,14.0,654000.0,-0.004282685127514063,1.1333231608460461,-0.45454466638925184,37.99996439611353,62.44635244739885,0.273623105465731,0.16580421452453287,-0.8332175795718602,-1.0741692471471787,28.643931538929685,0.15999984741210938,0.39262821086451716,-0.19450016021728622,-0.7989216026342199,0.4099212821996474,-0.49671088142575215,0.1077105609911797,0.4832525133466046,47.61899355588715,-12.93003569729946,0.3022107212084666,12,0.17500019073486506,-0.13499975204467596,-1.2849998474121076,-1.0399994850158674,-0.7299995422363281,3,-0.07096772649850769,2.4117627259365637,14.010000228881836,-4.142861035422394,13.920000076293945,1.5925931158716422,13.850000381469727,-0.07096772649850769 4427,2004-12-27,13.84000015258789,14.029999732971193,13.779999732971193,14.0,624700.0,-0.007885280156361474,1.2727343661947041,3.199984741269031,31.125816939800984,56.96380316544638,0.335854791904989,0.311462396568432,-0.6958974196120238,-0.9581505570015985,27.930399931770687,0.25,0.28499208834110945,-0.3169998168945316,-0.8822049816577326,0.24820534786866943,-0.599602399276133,-0.0343972345129302,0.538591984214909,24.324373087817968,-30.064183947140414,0.2826025823816006,12,0.2849998474121094,0.10499954223632812,-1.0124998092651367,-0.929999828338623,-0.35000038146972656,0,-0.05780348135222202,1.1333231608460461,13.949999809265135,2.4117627259365637,14.010000228881836,-4.142861035422394,13.920000076293945,-0.05780348135222202 4428,2004-12-28,13.81999969482422,13.949999809265135,13.75,13.8100004196167,1122100.0,-0.0014451197646793146,-2.076917433884725,-0.062495529647389685,28.859039783611877,51.07213570207257,0.30482390014866567,0.3593373052514597,-0.6421203845570513,-0.9269171031790169,26.720845047507343,0.19999980926513494,0.20143453805886757,-0.3430002689361551,-0.8900344181368318,0.20403388026452163,-0.6165173435364935,-0.06948319433581673,0.5083050710343553,23.333216773213667,-25.992919897883038,0.27351707460033814,12,0.3050003051757795,0.14000034332275213,-0.8924994468688983,-0.909999370574953,-0.26999950408935547,1,-0.053545570727856484,1.2727343661947041,13.84000015258789,1.1333231608460461,13.949999809265135,2.4117627259365637,14.010000228881836,-0.053545570727856484 4429,2004-12-29,13.979999542236328,13.989999771118164,13.81999969482422,13.84000015258789,895200.0,0.011577413237717327,1.1250029802350587,14.000953743440526,29.80128184075764,46.33495449336182,0.07424835113601524,0.23003347455253476,-0.7719132340985695,-1.0746395236303865,26.292673100977293,0.17000007629394354,0.12397044383422617,-0.19500041007995605,-0.7127079496804978,0.32270712952058567,-0.453854179880226,0.06385335972031392,0.302040842353561,76.66646533554965,31.778578463111565,0.25885376980027053,12,0.10000038146972656,-0.01999950408935547,-1.0524992942810059,-1.0699992179870605,-0.029999732971193183,2,-0.06437765722460842,-2.076917433884725,13.81999969482422,1.2727343661947041,13.84000015258789,1.1333231608460461,13.949999809265135,-0.06437765722460842 4430,2004-12-30,13.899999618530273,14.029999732971193,13.8100004196167,14.0,993500.0,-0.005722455388096348,1.7499940395297993,-0.714291553133515,29.999961852978785,41.61984884156454,0.10229905668404093,0.33342917927759075,-0.6500850886480318,-0.9815850149885996,25.52541541786255,0.21999931335449396,0.05663364658065895,-0.2790003299713142,-0.7862903871491866,0.22828972720655827,-0.5326453585602504,-0.02535530138237796,0.3394775352924242,49.999841054381356,8.504300683251152,0.2536450285889358,12,0.06000041961669922,0.13500022888183594,-0.9449994564056396,-0.9899992942810059,0.050000190734861505,3,-0.0633092938789338,1.1250029802350587,13.979999542236328,-2.076917433884725,13.81999969482422,1.2727343661947041,13.84000015258789,-0.0633092938789338 4431,2004-12-31,13.8100004196167,13.890000343322756,13.649999618530273,13.84000015258789,752900.0,-0.006474762689460456,2.692315592561273,0.2999961853172862,30.821899017452225,37.916621562624115,0.1308055698788344,0.42140654748630624,-0.5145725123808091,-0.8805187603290321,24.057023216163355,0.25,-0.03478769370023471,-0.35399956703185964,-0.8869713437040581,0.17897220964033878,-0.6204854553679588,-0.08751367869576043,0.3903185619001821,42.105461289618056,0.9164157999514586,0.26648588833609954,12,0.07499933242797852,0.22499942779541016,-0.7750003337860107,-0.9000000953674316,0.039999961853027344,4,-0.03475745701128419,1.7499940395297993,13.899999618530273,1.1250029802350587,13.979999542236328,-2.076917433884725,13.81999969482422,-0.03475745701128419 4432,2005-01-03,13.75,14.0600004196167,13.68000030517578,13.899999618530273,980400.0,-0.004344708022707255,-1.6206994074044645,5.000031789426837,29.999961852978785,35.36406266616808,0.14315316699366676,0.4609343821033107,-0.44395687719890375,-0.8053766920793652,22.24781017776212,0.38000011444091975,-0.10943478476145607,-0.3859999656677253,-0.9448860163798578,0.17288608504440717,-0.6654429910237916,-0.10655694031165908,0.39528704521822,24.39028928839753,-15.685975027198477,0.27944302535606647,1,0.10500001907348633,0.2849998474121094,-0.7000000476837158,-0.8399996757507324,-0.13000011444091797,0,-0.03854543512517772,2.692315592561273,13.8100004196167,1.7499940395297993,13.899999618530273,1.1250029802350587,13.979999542236328,-0.03854543512517772 4433,2005-01-04,13.300000190734865,13.800000190734865,13.100000381469727,13.75,1886300.0,-0.0327272588556462,1.545452969133898,3.000006357844933,17.5824129758484,31.460174745496612,0.5665049098847312,0.8680156234288408,0.03485928508097835,-0.34237890505561985,20.765191235900573,0.6999998092651385,-0.20080036491821573,-0.7804997920989969,-1.436788305448438,-0.12421127874955573,-1.1086440487737175,-0.4523555354242763,0.7957581118145605,20.83331263727713,-15.079124832522059,0.3281442566747206,1,0.28000020980834783,0.5799999237060529,-0.22500038146972834,-0.3899998664855975,0.22000026702880682,1,0.014285682530715826,-1.6206994074044645,13.75,2.692315592561273,13.8100004196167,1.7499940395297993,13.899999618530273,0.014285682530715826 4434,2005-01-05,13.3100004196167,13.399999618530273,13.220000267028807,13.270000457763672,1926100.0,0.0007518968976256701,-1.5714130012737935,-0.08888884179384131,19.999999999999844,28.465593184393562,0.5150383999320898,0.8097466022634592,0.05503048595721971,-0.3398297326381581,18.921636147522005,0.17999935150146662,-0.2728520624872832,-0.7134995937347419,-1.4299313858161415,0.0029321983466576995,-1.0717154897754426,-0.3552836976940412,0.75,21.875003104408457,-13.481591892398903,0.35821589604070003,1,0.26999998092651367,0.5699996948242188,-0.1900005340576172,-0.38500022888183594,0.39999961853027344,2,0.018031537456937086,1.545452969133898,13.300000190734865,-1.6206994074044645,13.75,2.692315592561273,13.8100004196167,0.018031537456937086 4435,2005-01-06,13.34000015258789,13.399999618530273,13.109999656677244,13.31999969482422,1389600.0,0.0022539242693768724,3.1428746594005705,0.5000119209402794,21.556876994793498,26.638583473135785,0.42466225823113923,0.7181166517394928,0.06100855839596875,-0.3569782133257551,16.99148016707324,0.2899999618530291,-0.3050594682700929,-0.6209998607635505,-1.3473720413196126,0.1053723197925116,-0.9841859510415816,-0.25781377048551946,0.604800262451171,24.99997516473233,-8.45619972982222,0.3631860902780311,1,0.24000024795532227,0.5399999618530273,-0.15000009536743164,-0.41499996185302734,0.2799997329711914,3,0.04572711017240194,-1.5714130012737935,13.3100004196167,1.545452969133898,13.300000190734865,-1.6206994074044645,13.75,0.04572711017240194 4436,2005-01-07,13.279999732971193,13.43000030517578,13.050000190734865,13.359999656677244,2400200.0,-0.00449778252851496,2.454527326952444,-3.999904634751274,22.641499248756077,25.695881507464126,0.42424208322765367,0.7188892043050199,0.14735997523577637,-0.2878577494696959,15.409772514942782,0.3800001144409144,-0.34653838603465204,-0.6200002670288072,-1.36055467541423,0.12055414135661557,-0.9902774712215194,-0.2497230628360949,0.5634246780395475,22.77222674404335,-9.246938832917714,0.3702772041927117,1,0.27500057220458807,0.5750002861022931,-0.009999990463258612,-0.3399996757507342,0.48000049591064275,4,0.050451813988405814,3.1428746594005705,13.34000015258789,-1.5714130012737935,13.3100004196167,1.545452969133898,13.300000190734865,0.050451813988405814 4437,2005-01-10,13.369999885559082,13.380000114440918,13.119999885559082,13.289999961853027,5567100.0,0.0067771200600583725,4.199984741269145,-1.0000000000000444,32.60867912662776,26.11250810113256,0.29118211223710944,0.5798600317031859,0.0894908634188809,-0.3730717304076805,13.876669663510032,0.26000022888183594,-0.3842416680080536,-0.4800001144409176,-1.2219746039771948,0.2619743750953596,-0.8509873592090553,-0.1090128696727799,0.36234513461303663,42.66662597656226,7.653689247802774,0.3709872447681382,1,0.18500041961669922,0.4850001335144043,0.1550002098083496,-0.21499967575073242,0.23000049591064453,0,0.035901308901961304,2.454527326952444,13.279999732971193,3.1428746594005705,13.34000015258789,-1.5714130012737935,13.3100004196167,0.035901308901961304 4438,2005-01-11,13.56999969482422,13.670000076293945,13.369999885559082,13.43000030517578,3795700.0,0.014958848988559703,-1.3076917433884752,1.7499940395298825,38.41058515173524,27.069097357907843,0.05810031759819623,0.33563661052747484,-0.07635854638612294,-0.5495099190433468,12.614242146642901,0.3000001907348633,-0.4000396838320217,-0.24100027084350373,-0.9537383441920255,0.47173780250501807,-0.5973693075177646,0.11536876583075717,-0.5199995040893555,83.87090323741751,45.08554940795682,0.3563690366742612,1,-0.014999389648439276,0.2850003242492658,-0.022499322891237128,-0.40999937057495295,-0.029999732971193183,1,0.0036846125172671496,4.199984741269145,13.369999885559082,2.454527326952444,13.279999732971193,3.1428746594005705,13.34000015258789,0.0036846125172671496 4439,2005-01-12,13.789999961853027,13.800000190734865,13.5,13.56999969482422,4506600.0,0.016212252909093117,1.4999940395535005,1.57143732970022,43.292676189839256,28.546065617559005,-0.21421241717979456,0.06460518360800194,-0.2576583687586247,-0.7415559959808675,11.021915404081023,0.30000019073486506,-0.39095826784516774,0.013499975204467773,-0.6259166193100256,0.6529165697189612,-0.3062083220527789,0.33320827246171447,-0.7275997734069808,98.6666361490883,57.4814555604562,0.3197082972572463,1,-0.2349996566772461,0.06500005722045898,-0.14999985694885254,-0.5749998092651367,-0.3100004196166992,2,-0.01957936945875627,-1.3076917433884752,13.56999969482422,4.199984741269145,13.369999885559082,2.454527326952444,13.279999732971193,-0.01957936945875627 4440,2005-01-13,13.449999809265135,13.760000228881836,13.43000030517578,13.760000228881836,2833400.0,-0.02465555863150304,1.129028883987226,-1.4090911061308373,36.979167184068004,29.230206524960764,0.06173446587874665,0.35590795870754555,0.11015219191060233,-0.37800935764443544,9.764707132557387,0.35999965667724787,-0.385910823292944,-0.2840001583099383,-0.8889759092107408,0.32097559259086417,-0.5864880337603395,0.018487717140462934,-0.35809562072753565,53.33328247070265,12.426491748780734,0.30248787545040146,1,0.10500049591064631,0.4050002098083514,0.2800002098083514,-0.15499973297118963,-0.1599998474121076,3,0.019330872309956115,1.4999940395535005,13.789999961853027,-1.3076917433884752,13.56999969482422,4.199984741269145,13.369999885559082,0.019330872309956115 4441,2005-01-14,13.470000267028807,13.649999618530273,13.40999984741211,13.489999771118164,2075400.0,0.0014870229031449522,-2.428559750955375,0.06451444199361267,39.89071835613715,30.329179469756134,-0.012926273646840514,0.2859881130516282,0.116833681615649,-0.3744273144556409,8.922676025663003,0.23999977111816406,-0.3960775531814953,-0.22299971580505584,-0.7784358657896764,0.3324364341795647,-0.5007177907973652,0.05471835918725354,-0.3497722384033164,51.4706212343902,8.116533481346558,0.27771807499231016,1,-0.04500007629394176,0.3849997520446795,0.29749965667724787,-0.15000009536742986,-0.1500005722045863,4,0.01113582892031828,1.129028883987226,13.449999809265135,1.4999940395535005,13.789999961853027,-1.3076917433884752,13.56999969482422,0.01113582892031828 4442,2005-01-18,13.449999809265135,13.489999771118164,13.15999984741211,13.199999809265135,1530600.0,-0.0014848149493082996,-1.0000000000000215,-12.500309951837142,39.89071835613712,32.807880067565996,-0.04465167141434101,0.26441411316011276,0.1631890305585717,-0.33870481757952575,9.110041497265383,0.3299999237060547,-0.4046060989528968,-0.20800018310547053,-0.7293586687340579,0.3133583025231168,-0.4686794259197633,0.05267905970882225,-0.3025808941552697,45.312469732032156,-0.5504070998980808,0.26067924281429344,1,-0.024999618530269885,0.3250002861022967,0.3600001335144061,-0.11499977111816229,0.11999988555908558,1,0.023048358662663748,-2.428559750955375,13.470000267028807,1.129028883987226,13.449999809265135,1.4999940395535005,13.789999961853027,0.023048358662663748 4443,2005-01-19,13.15999984741211,13.40999984741211,13.140000343322756,13.380000114440918,1116300.0,-0.021561335759518463,-1.0769250519937499,-0.8800010681152344,29.081651023496306,33.816952403510044,0.24965465186685876,0.5270949297858856,0.4715593770046418,-0.03754330578319198,9.789116065620714,0.30999946594237926,-0.419230116942396,-0.4635001182556149,-1.0214011928981925,0.09440095638696278,-0.7424506555769028,-0.18454958093432694,0.6400003433227557,3.0302285928963006,-37.32778714100342,0.2789505373212887,1,0.2650003433227557,0.6150002479553223,0.6500000953674316,0.17500019073486328,0.3400001525878906,2,0.033434691425482166,-1.0000000000000215,13.449999809265135,-2.428559750955375,13.470000267028807,1.129028883987226,13.449999809265135,0.033434691425482166 4444,2005-01-20,13.239999771118164,13.399999618530273,13.0600004196167,13.0600004196167,1734500.0,0.006079021628696113,-2.777782487297542,-0.818177877383641,33.16327771857857,35.10655248393061,0.1773289396937443,0.41480637367245876,0.4102710725051928,-0.10931593138796991,10.584253638068592,0.3399991989135742,-0.4283360153302169,-0.3495001792907715,-0.9141602458293772,0.2151598872478342,-0.6318302125600752,-0.06717014602146776,0.5468004226684595,25.714200078201316,-12.869650172844203,0.2823300332693032,1,0.185000419616701,0.5350003242492676,0.6600003242492676,0.0950002670288086,0.5399999618530291,3,0.022658625069562843,-1.0769250519937499,13.15999984741211,-1.0000000000000215,13.449999809265135,-2.428559750955375,13.470000267028807,0.022658625069562843 4445,2005-01-21,13.079999923706055,13.229999542236328,13.0600004196167,13.220000267028807,1967200.0,-0.012084580829157865,1.1250037253160559,-0.7777824872975323,32.019706747733565,36.14857553937255,0.3314217614354398,0.5286655199736785,0.591700053403768,0.06061908933262927,11.780768666545677,0.17999935150146484,-0.3721752614350855,-0.4630000114440911,-1.0349807749528175,0.10898075206463531,-0.7489903931984543,-0.1770096296897279,0.6777282791137722,3.3897510583374686,-33.31320864411873,0.28599038175436314,1,0.35000038146972656,0.695000171661377,0.8475000858306885,0.25500011444091797,0.6900005340576172,4,0.030581010769374473,-2.777782487297542,13.239999771118164,-1.0769250519937499,13.15999984741211,-1.0000000000000215,13.449999809265135,0.030581010769374473 4446,2005-01-24,12.960000038146973,13.09000015258789,12.899999618530273,13.079999923706055,1335000.0,-0.009174303230812364,1.7142866874203855,0.8571399377388547,31.100489385245368,35.98099890144117,0.4484113668010341,0.6015352929117785,0.7347555168343938,0.19091523895741958,13.164096312166304,0.1900005340576172,-0.3297318516976606,-0.5334999084472649,-1.1280814907738552,0.06108167387932539,-0.8307906996105601,-0.23620911728396976,0.7698190533447296,10.169560016810527,-26.93046483502043,0.29729079116329477,1,0.3899998664855957,0.6949996948242188,1.0274999141693115,0.375,1.0399999618530273,0,0.025462957001135766,1.1250037253160559,13.079999923706055,-2.777782487297542,13.239999771118164,-1.0769250519937499,13.15999984741211,0.025462957001135766 4447,2005-01-25,13.039999961853027,13.100000381469727,12.970000267028807,13.020000457763672,1710100.0,0.006172833601125083,-1.1666706403134066,-0.1666626930198921,42.44185917567104,36.42891823743404,0.35389393515701784,0.48330780012243224,0.6740580707172459,0.12018459894131261,14.336085203749956,0.1400003433227539,-0.28893833495436283,-0.41349997520446813,-1.0174961940576122,0.1904962436486759,-0.7154980846310401,-0.11150186577789611,0.6400299612609892,27.451035390651,-11.223030794461046,0.3019981094265724,1,0.309999942779541,0.49499988555908203,0.9674999713897705,0.2950000762939453,1.4800004959106445,1,0.021472372223182434,1.7142866874203855,12.960000038146973,1.1250037253160559,13.079999923706055,-2.777782487297542,13.239999771118164,0.021472372223182434 4448,2005-01-26,13.079999923706055,13.149999618530273,13.0,13.0600004196167,1899900.0,0.0030674817461688875,-1.1428464383757604,1.0,43.428560840845996,36.44401653199034,0.2649391572069266,0.40583368899315886,0.6532562050091251,0.08706620570280066,15.376408246310591,0.14999961853027344,-0.24627682918875138,-0.33650002479553187,-0.936614839830284,0.2636147902392203,-0.6365574323129088,-0.0364426172781549,0.5532281811329369,36.00006103515625,-4.600732998039227,0.30005740751737614,1,0.25,0.42999982833862305,0.8824999332427979,0.25500011444091797,1.1800003051757812,2,0.03746175642020422,-1.1666706403134066,13.039999961853027,1.7142866874203855,12.960000038146973,1.1250037253160559,13.079999923706055,0.03746175642020422 4449,2005-01-27,13.079999923706055,13.15999984741211,13.0,13.06999969482422,1192300.0,0.0,-1.1333367241839707,0.5000238424490075,42.4418591756711,37.05098230883513,0.17168924259056517,0.3530520082606543,0.6747844131017935,0.09992548056103878,16.617652448014024,0.15999984741210938,-0.23378410581645426,-0.29150004386901784,-0.8470187710525803,0.2640186833145446,-0.5692594074608,-0.01374068027723574,0.5092344719544144,54.54555963355779,11.476842115875684,0.2777593635917815,1,0.19499969482421875,0.40000009536743164,0.8650000095367432,0.25500011444091797,1.25,3,0.032110097763283774,-1.1428464383757604,13.079999923706055,-1.1666706403134066,13.039999961853027,1.7142866874203855,12.960000038146973,0.032110097763283774 4450,2005-01-28,13.020000457763672,13.109999656677244,12.949999809265135,13.0,2801500.0,-0.004587115159965793,-1.6666454740522139,2.0000000000003553,42.44188270805755,37.334445014604064,0.1835847145163534,0.36232018886969186,0.7528349487077541,0.16649835895057308,18.146901445408233,0.15999984741210938,-0.24735842218730575,-0.30749955177307164,-0.8248562169747089,0.2098571134285656,-0.5661778843738912,-0.04882121917225213,0.5278798512689846,46.154128305762384,0.4966414593343984,0.258678332600819,1,0.17499923706054688,0.45999956130981445,0.924999475479126,0.3149995803833008,1.859999656677246,4,0.05837167807120491,-1.1333367241839707,13.079999923706055,-1.1428464383757604,13.079999923706055,-1.1666706403134066,13.039999961853027,0.05837167807120491 4451,2005-01-31,13.329999923706055,13.369999885559082,13.079999923706055,13.079999923706055,1891400.0,0.023809481954167877,-1.3199996948242188,12.49971390425329,48.96907292513114,38.343151077825624,-0.16579763647043855,0.01530097504546113,0.4564791111406059,-0.1348986530499907,18.701082047507274,0.34999942779541016,-0.2819005548982805,0.02649993896484304,-0.43849687945674276,0.49149675738642884,-0.20599847024594986,0.25899834817563594,0.1790075438964589,90.47620128882252,42.60460396026271,0.23249840921079287,1,-0.17500019073486328,0.15000009536743164,0.5699999332427979,0.005000114440917969,1.3900003433227521,0,0.033008292316275334,-1.6666454740522139,13.020000457763672,-1.1333367241839707,13.079999923706055,-1.1428464383757604,13.079999923706055,0.033008292316275334 4452,2005-02-01,13.220000267028807,13.3100004196167,13.020000457763672,13.050000190734865,1525100.0,-0.008252037307338922,-1.521743817690279,0.680000305175767,40.540553079724525,39.616362417406535,-0.10264905934868374,0.08807412384073565,0.5691317235649631,-0.020680963295591326,20.05700868818742,0.3099994659423828,-0.2794771782781247,-0.05699973106384526,-0.472646253157313,0.3586467910296225,-0.26482299211057914,0.15082352998288862,0.2524667296293721,64.28581159940208,20.10172268454862,0.20782326104673415,2,-0.07000064849853338,0.2599997520446795,0.7499997615814227,0.11499977111816584,1.4200000762939489,1,0.059001491468690936,-1.3199996948242188,13.329999923706055,-1.6666454740522139,13.020000457763672,-1.1333367241839707,13.079999923706055,0.059001491468690936 4453,2005-02-02,13.489999771118164,13.5,13.119999885559082,13.149999618530273,1984600.0,0.02042356268045964,1.1111081676768533,2.0000000000000417,42.10525259085888,40.60991518099324,-0.3586289979369379,-0.17598404518469835,0.31013535370707856,-0.2874043346449717,19.403799681965012,0.38000011444091797,-0.2815054172388951,0.20349979400634766,-0.22290612854310687,0.6299057165558022,-0.00970316726837872,0.41670275528107403,-0.5900001525878906,98.18177719748161,58.37408726892495,0.21320296127472688,2,-0.28999996185302734,-0.009999752044677734,0.5450000762939453,-0.1549997329711914,1.1700000762939453,2,0.07635290616169765,-1.521743817690279,13.220000267028807,-1.3199996948242188,13.329999923706055,-1.6666454740522139,13.020000457763672,0.07635290616169765 4454,2005-02-03,13.550000190734865,13.600000381469727,13.380000114440918,13.399999618530273,2287700.0,0.004447770247199001,-1.3157973989730412,0.4411779555475823,53.086433561822965,42.95066260478095,-0.4135172039056698,-0.2288137857151753,0.25464743213663965,-0.3467802136192315,18.677799194269312,0.2200002670288086,-0.2817899954004712,0.2515002250671401,-0.19089865389417504,0.6938991040284552,0.030300785586483414,0.47269966454779677,-0.6380005645751972,92.30766973553929,51.97148091833087,0.22119943948065748,2,-0.30000019073486506,-0.07000017166137873,0.49249982833862127,-0.2150001525878924,1.0500001907348615,3,0.05239852606293316,1.1111081676768533,13.489999771118164,-1.521743817690279,13.220000267028807,-1.3199996948242188,13.329999923706055,0.05239852606293316 4455,2005-02-04,13.949999809265135,14.020000457763672,13.300000190734865,13.5,3782200.0,0.029520266634666115,1.4406742949692906,2.999987284390907,62.0,46.38394156197591,-0.7567047782907785,-0.6121561613192963,-0.13706577966699207,-0.7438229727789913,18.1141347406588,0.7200002670288068,-0.22123662423427248,0.6209998607635487,0.09109829092839838,1.150901430598699,0.35604907584597356,0.8859506456811239,-1.0104801528930647,92.99993515014631,51.8385112887335,0.26495078491757507,2,-0.46499967575073065,-0.4699997901916486,0.07000017166137873,-0.6149997711181623,0.430000305175783,4,0.027240151945273627,-1.3157973989730412,13.550000190734865,1.1111081676768533,13.489999771118164,-1.521743817690279,13.220000267028807,0.027240151945273627 4456,2005-02-07,13.949999809265135,14.0,13.8100004196167,13.899999618530273,1547900.0,0.0,1.5333180746024784,0.11111158206158693,62.62627770836605,48.626654732275355,-0.6721933862150369,-0.5896178075035294,-0.12860852518424615,-0.7357266120697723,17.36866678097087,0.18999958038330078,-0.17266963189398332,0.5874998569488508,-0.009787740352043883,1.1847874542497454,0.28885605829840344,0.8861436555992981,-0.9456513048095694,92.99993515014631,50.200504757348476,0.29864379865044716,2,-0.46499967575073065,-0.4699997901916486,0.04750013351440607,-0.6149997711181623,0.44000053405762074,0,0.06666668945458398,1.4406742949692906,13.949999809265135,-1.3157973989730412,13.550000190734865,1.1111081676768533,13.489999771118164,0.06666668945458398 4457,2005-02-08,13.850000381469727,13.949999809265135,13.800000190734865,13.880000114440918,1497000.0,-0.007168417861123655,-1.3076844074386615,-0.5999923706345938,69.2737891513244,51.498346766772954,-0.49753321719643573,-0.4762307405811903,-0.020817088137537354,-0.6303655105819459,16.56758617592447,0.14999961853026988,-0.10582568976565732,0.4635004043579105,-0.17238350537097702,1.099384314086798,0.14555844949346763,0.7814423592223534,-0.7847127598156742,81.11111464323596,31.906337805827285,0.31794195486444377,2,-0.36500024795532227,-0.37000036239624023,0.10999941825866699,-0.5150003433227539,0.5599994659423828,1,0.06281587448351811,1.5333180746024784,13.949999809265135,1.4406742949692906,13.949999809265135,-1.3157973989730412,13.550000190734865,0.06281587448351811 4458,2005-02-09,13.619999885559082,13.93000030517578,13.600000381469727,13.850000381469727,1473400.0,-0.016606533543375823,-1.4444483690373038,7.6667514384715645,59.79382912986946,53.42634342835055,-0.20437001166993163,-0.25538606893132254,0.2109172852652641,-0.39484931927798783,16.651594211911373,0.3299999237060529,-0.026015582810648752,0.23099989891052175,-0.4083055970422311,0.8703053948632746,-0.08865284906585558,0.5506526468868991,-0.49742949373845313,44.44438557568118,-7.412398917698084,0.3196527479763768,2,-0.13499975204467773,-0.15999984741210938,0.3250000476837158,-0.2849998474121094,0.6900005340576172,2,0.07488990208033353,-1.3076844074386615,13.850000381469727,1.5333180746024784,13.949999809265135,1.4406742949692906,13.949999809265135,0.07488990208033353 4459,2005-02-10,13.520000457763672,13.670000076293945,13.350000381469727,13.449999809265135,1626200.0,-0.007342101955627567,-1.370372463486569,-0.30434998942668484,61.70215895947892,55.56637412295292,-0.03955216945322171,-0.18619792790875955,0.31023482164864014,-0.29161607233207043,17.089751130476603,0.31999969482421875,0.01796514484094125,0.14450044631957937,-0.4700759783222157,0.7590768709613744,-0.16278776600131906,0.4517886586404778,-0.34358426198646086,30.55558131063925,-26.29877110704521,0.30728821232089776,2,0.0,-0.06000041961669922,0.20999979972839355,-0.13500070571899414,0.8499994277954102,3,0.08431947862796174,-1.4444483690373038,13.619999885559082,-1.3076844074386615,13.850000381469727,1.5333180746024784,13.949999809265135,0.08431947862796174 4460,2005-02-11,13.710000038146973,13.739999771118164,13.390000343322756,13.399999618530273,1537500.0,0.01405322292531408,-1.1212152738643413,4.428536395961795,69.23079932704722,57.81767705649916,-0.13564703183306825,-0.37494377898599396,0.11916807122533868,-0.47484908345834853,17.24379594839254,0.3499994277954084,0.06634798980741508,0.32150001525878835,-0.31046515787124207,0.9534651883888188,0.005517428693773141,0.6374826018238036,-0.48296878665057363,55.38459506964762,-7.0704130946788695,0.31598258656501493,2,-0.18999958038330078,-0.25,0.020000219345092773,-0.3250002861022949,0.8599996566772479,4,0.06491614448186711,-1.370372463486569,13.520000457763672,-1.4444483690373038,13.619999885559082,-1.3076844074386615,13.850000381469727,0.06491614448186711 4461,2005-02-14,13.619999885559082,13.760000228881836,13.449999809265135,13.710000038146973,1160600.0,-0.006564562533732499,2.26315313958743,-0.290322679882729,64.79593773081628,60.51271979550935,-0.00020599681048949492,-0.28789012083179877,0.19768424551353192,-0.37630162148705004,17.357751211739473,0.310000419616701,0.1195275555462132,0.22399988174438512,-0.4155525616964191,0.8635523251851893,-0.09577633997601609,0.5437761034647863,-0.3453904816866462,44.99996026353239,-20.978858524195502,0.31977622172040193,2,-0.04999971389770508,-0.15999984741210938,0.1100003719329834,-0.2350001335144043,1.0399999618530273,0,0.055800310959447375,-1.1212152738643413,13.710000038146973,-1.370372463486569,13.520000457763672,-1.4444483690373038,13.619999885559082,0.055800310959447375 4462,2005-02-15,13.760000228881836,13.869999885559082,13.550000190734865,13.579999923706055,1202900.0,0.01027902676204806,-1.6666666666666914,-2.0,66.50488133684928,63.223789656174944,-0.06208035277806623,-0.42527952229163546,0.041142356541669756,-0.5076521467683737,16.86448553827291,0.319999694824217,0.186631702982071,0.348500204086303,-0.31126928986073565,1.0082696980333417,0.018615457112783673,0.6783849510598223,-0.440667361775926,70.68963816276285,0.8807572529397589,0.3298847469735191,2,-0.09999990463256836,-0.3000001907348633,-0.05500006675720215,-0.3750004768371582,0.8999996185302734,1,0.04578489127627838,2.26315313958743,13.619999885559082,-1.1212152738643413,13.710000038146973,-1.370372463486569,13.520000457763672,0.04578489127627838 4463,2005-02-16,13.600000381469727,13.75,13.489999771118164,13.68000030517578,604800.0,-0.011627895694091173,1.3636458215929879,-0.44444326707073145,61.7117357064673,64.18215656113543,0.1286979730530593,-0.24308908884829705,0.17917662159764447,-0.33713064145992355,16.206591726624517,0.2700004577636719,0.2180749305637164,0.16650032997131348,-0.48727494144101513,0.8202756013836421,-0.16038730573485083,0.4933879656774778,-0.23862745892435022,48.07696892669355,-22.685141070719965,0.3268876357061642,2,0.059999942779541016,-0.1400003433227539,0.10499978065490723,-0.15000057220458984,1.219999313354494,2,0.05955878258989045,-1.6666666666666914,13.760000228881836,2.26315313958743,13.619999885559082,-1.1212152738643413,13.710000038146973,0.05955878258989045 4464,2005-02-17,13.539999961853027,13.760000228881836,13.479999542236328,13.5600004196167,803200.0,-0.004411795436303878,-2.999972752414817,0.25000596047016743,61.71170919613357,64.15012424959471,0.2091221061632602,-0.1680785028411691,0.21477185040109603,-0.2636572188118418,15.285749497659435,0.2800006866455078,0.27970990463049006,0.09149990081787074,-0.5573297934617258,0.7403295950974673,-0.23291494632192666,0.41591474795766814,-0.13910938719455324,31.24995032941506,-40.864113043785935,0.32441484713979785,2,0.13500022888183594,-0.07999992370605469,0.16500020027160645,-0.05499982833862305,1.2700004577636719,3,0.05686857163464065,1.3636458215929879,13.600000381469727,-1.6666666666666914,13.760000228881836,2.26315313958743,13.619999885559082,0.05686857163464065 4465,2005-02-18,13.479999542236328,13.579999923706055,13.369999885559082,13.470000267028807,944400.0,-0.004431345626716543,1.0,-0.49995231737563717,53.80709824397999,63.17021542021848,0.21840993556115862,-0.08071280247811075,0.24465336689820383,-0.1910346004287753,14.315632148319374,0.21000003814697266,0.3204711194262124,0.011499500274657848,-0.6137338875958598,0.6367328881451755,-0.3011171936606001,0.3241161942099158,0.5400009155273438,21.99993133544922,-45.81722978562169,0.3126166939352585,2,0.17000055313110352,-0.01999950408935547,0.22500061988830566,0.005000591278076172,1.390000343322754,4,0.0660237665835337,-2.999972752414817,13.539999961853027,1.3636458215929879,13.600000381469727,-1.6666666666666914,13.760000228881836,0.0660237665835337 4466,2005-02-22,13.289999961853027,13.460000038146973,13.229999542236328,13.25,1096800.0,-0.01409492483942476,-4.749949336607579,4.000286123032193,51.707310265261164,61.218384432878125,0.340779666634905,0.1425877035694718,0.404606663719143,0.005820351050019212,13.02252692373719,0.25,0.32891775322035244,-0.19500007629394567,-0.7798436948793217,0.38984354229143037,-0.4874218855866328,0.09742173299874146,0.7170004844665527,9.375060535934876,-56.456157274703955,0.2924218092926879,2,0.28999996185302734,0.1700000762939453,0.41500020027160645,0.21500015258789062,1.6599998474121076,1,0.09631299749023636,1.0,13.479999542236328,-2.999972752414817,13.539999961853027,1.3636458215929879,13.600000381469727,0.09631299749023636 4467,2005-02-23,13.31999969482422,13.369999885559082,13.130000114440918,13.279999732971193,915000.0,0.002257316257133324,2.428559750955462,1.0,45.30386391010805,59.608388297349094,0.25445137498356196,0.14191653269282511,0.34848069085728817,-0.019954058403440555,11.830545619687957,0.23999977111816406,0.28254178346566583,-0.179000329971311,-0.7315027385056183,0.37350207856299633,-0.45525153423846554,0.09725087429584356,0.6559207153320301,30.158658074517046,-30.27587649294249,0.2762512042671537,2,0.18000030517577947,0.14000034332275213,0.3200004100799543,0.21000003814697088,1.6800003051757795,2,0.10060061436101808,-4.749949336607579,13.289999961853027,1.0,13.479999542236328,-2.999972752414817,13.539999961853027,0.10060061436101808 4468,2005-02-24,13.56999969482422,13.579999923706055,13.170000076293945,13.270000457763672,957100.0,0.0187687691987819,1.5625014901175405,7.499988079059721,50.499987840646675,58.363702617478836,-0.0037850659296534417,-0.07324711793235572,0.0753655487737106,-0.27173666492607573,10.520651597694593,0.4099998474121094,0.2365602066424124,0.046499681472779386,-0.4700587085560173,0.563058071501576,-0.21177951354161806,0.30477887648717683,0.35516549758911076,69.8411905486354,12.883267058411363,0.2582791950143982,2,-0.06999969482422053,-0.10999965667724787,0.030000448226926935,0.01500034332275213,1.2300004959106445,3,0.08032425770824658,2.428559750955462,13.31999969482422,-4.749949336607579,13.289999961853027,1.0,13.479999542236328,0.08032425770824658 4469,2005-02-25,13.5,13.600000381469727,13.359999656677244,13.5,639500.0,-0.005158415357291335,1.3999980926586608,0.0,36.5269447399695,54.72994099669242,0.07049221864708244,0.03144337409029063,0.1167692121008237,-0.20330603346871712,9.163810255219547,0.24000072479248225,0.18038957321909876,-0.04450001716613805,-0.5174514727536526,0.42845143842137645,-0.2809757449598944,0.1919757106276183,0.37745528773498727,78.72333517980809,25.23704649744647,0.2364757277937572,2,0.0,-0.039999961853027344,0.10000014305114746,0.08500003814697266,0.9099998474121094,4,0.09777775517216458,1.5625014901175405,13.56999969482422,2.428559750955462,13.31999969482422,-4.749949336607579,13.289999961853027,0.09777775517216458 4470,2005-02-28,13.779999732971193,13.789999961853027,13.399999618530273,13.43000030517578,1392000.0,0.020740720960829018,1.108110615944924,100.0,45.64102112658846,52.601616929556,-0.22186535524848772,-0.19889733951349164,-0.183359714338172,-0.4870946864990753,7.722683098376631,0.3900003433227539,0.16499408546485128,0.1974997520446795,-0.2164605842936247,0.6114600883829837,-0.009480416124473479,0.4044799202138325,0.05260824436614975,98.48481345548102,47.931421743418646,0.2069801681691523,2,-0.2799997329711932,-0.3199996948242205,-0.17999958992004572,-0.1499996185302752,0.6999998092651349,0,0.07474605998583872,1.3999980926586608,13.5,1.5625014901175405,13.56999969482422,2.428559750955462,13.31999969482422,0.07474605998583872 4471,2005-03-01,13.770000457763672,13.920000076293945,13.760000228881836,13.8100004196167,1124300.0,-0.000725636821573783,-4.333290948104586,-0.11428579213680501,47.84946291691236,50.52879266067411,-0.21048569739764922,-0.16257972112818564,-0.19369845882436465,-0.48018258203141073,7.634252220166987,0.15999984741210938,0.15308571161341433,0.16550045013427805,-0.23860874217331052,0.5696096424418666,-0.03655414601951712,0.36755504628807323,-0.6400003433227539,81.01270559830994,32.906744012762815,0.20205459615379434,3,-0.24500036239624023,-0.3100004196166992,-0.16750025749206543,-0.1400003433227539,0.7699995040893555,1,0.07988376116394535,1.108110615944924,13.779999732971193,1.3999980926586608,13.5,1.5625014901175405,13.56999969482422,0.07988376116394535 4472,2005-03-02,14.0,14.06999969482422,13.59000015258789,13.699999809265135,4260100.0,0.016702943688476912,1.1818181818181723,-7.500011920940368,60.21506920043537,50.36249638222612,-0.45020495597164967,-0.3490430833994189,-0.4372694118653211,-0.707971413276308,7.088826814454835,0.4799995422363299,0.11273750227858237,0.35650000572204554,-0.041879699685301475,0.7548797111293926,0.15731015301837203,0.555689858425719,-0.8541998863220215,92.2222528340032,41.849860881829144,0.19918985270367312,3,-0.40000009536743164,-0.49000024795532227,-0.4975001811981201,-0.36999988555908203,0.2700004577636719,2,0.06785712923322396,-4.333290948104586,13.770000457763672,1.108110615944924,13.779999732971193,1.3999980926586608,13.5,0.06785712923322396 4473,2005-03-03,14.520000457763672,14.720000267028807,13.979999542236328,13.979999542236328,4717100.0,0.03714288984026237,-1.740738778451229,1.8000019073474094,71.92983630255243,51.49784383849488,-0.923047704566228,-0.8305022621963225,-0.9554072910397302,-1.2140926794788136,7.968311315721024,0.7400007247924787,0.10223778691771379,0.8250004291534427,0.27335198575603137,1.376648872550854,0.549176207454737,1.1008246508521484,-1.3372323608398435,85.29413827149426,31.076020644506336,0.2758242216987054,3,-0.5950002670288086,-0.685000419616701,-1.077500581741333,-0.8850007057189941,-0.37000083923339844,3,0.03305781867105084,1.1818181818181723,14.0,-4.333290948104586,13.770000457763672,1.108110615944924,13.779999732971193,0.03305781867105084 4474,2005-03-04,14.260000228881836,14.609999656677244,14.100000381469727,14.579999923706055,1949100.0,-0.017906351286842925,1.68421263972616,-0.5925910227609884,61.70213456713114,52.37507009662279,-0.6148309340277596,-0.5423920431961857,-0.6987839512472771,-0.9412649083327445,9.002743489924029,0.5099992752075178,0.06924574512517268,0.5295001983642571,-0.07198853274651462,1.1309889294750288,0.22875583280887213,0.8302445639196421,-0.9849982017517096,65.1515293821856,10.623220142719298,0.3007443655553856,3,-0.33500003814697266,-0.42500019073486506,-0.8400003910064697,-0.6150002479553223,0.07999992370605469,4,0.0378681594099366,-1.740738778451229,14.520000457763672,1.1818181818181723,14.0,-4.333290948104586,13.770000457763672,0.0378681594099366 4475,2005-03-07,14.329999923706055,14.529999732971193,14.149999618530273,14.220000267028807,1155900.0,0.004908814425012675,-2.0399893188884155,-0.3437492549412353,65.23605905579646,53.87826440668227,-0.6163992277744086,-0.6139404519836464,-0.7743181745470054,-0.9977401131977981,8.706078650409516,0.38000011444091975,0.06027188401749051,0.5804998874664307,-0.0720249674047242,1.2330247423375855,0.25423746003085235,0.906762314902009,-0.9682980021820082,65.48669877651203,9.35022625126588,0.32626242743557765,3,-0.4049997329711914,-0.4949998855590838,-0.9525001049041748,-0.6550002098083496,-0.1499996185302752,0,0.005582688355337151,1.68421263972616,14.260000228881836,-1.740738778451229,14.520000457763672,1.1818181818181723,14.0,0.005582688355337151 4476,2005-03-08,14.880000114440918,14.949999809265135,14.600000381469727,14.600000381469727,2572900.0,0.03838103235611334,-1.4999982970085124,2.5454600625958683,70.43796293685867,56.670942076321225,-1.0249205448991567,-1.1496374978063209,-1.3216416646823603,-1.5283255450432272,8.707641921362704,0.6199998855590803,0.07206529666732209,1.0840000629425042,0.26102964088456915,1.9069704850004392,0.6725148519135367,1.4954852739714717,-1.436800292186586,94.85296231653172,38.88198435836832,0.4114852110289672,3,-0.820000171661377,-0.8949999809265137,-1.5425002574920654,-1.205000400543213,-0.9000005722045898,1,-0.0268817586779716,-2.0399893188884155,14.329999923706055,1.68421263972616,14.260000228881836,-1.740738778451229,14.520000457763672,-0.0268817586779716 4477,2005-03-09,14.720000267028807,14.9399995803833,14.65999984741211,14.93000030517578,2146100.0,-0.01075267783478262,1.4347952282819698,-0.7500008514957374,70.43796293685863,58.886272642567,-0.7212984617996536,-0.9708958879730822,-1.1572229808559324,-1.3472491461373046,8.753203246330157,0.2799997329711914,0.11259828907641278,0.88050022125244,-0.0406085924389874,1.8016090349438674,0.4199458144067254,1.3410546280981546,-1.1562564458136109,76.28871351336467,18.521140423711337,0.460554406845714,3,-0.5650005340576172,-0.7350001335144025,-1.402500391006468,-1.0450005531311017,-0.9700002670288068,2,-0.01222828137978782,-1.4999982970085124,14.880000114440918,-2.0399893188884155,14.329999923706055,1.68421263972616,14.260000228881836,-0.01222828137978782 4478,2005-03-10,14.640000343322756,14.649999618530273,14.350000381469727,14.649999618530273,2385600.0,-0.005434777327092966,59.004196471149264,0.04761558757679637,69.92755526131383,62.597451589383034,-0.529209312128577,-0.8543657860572651,-1.0729979468247564,-1.2433901417203703,9.219491859201225,0.36999988555908025,0.17767986022550097,0.7495002746582049,-0.2314441929990192,1.730444742315429,0.25902804082959285,1.239972508486817,-0.965356043063565,63.5294500437011,2.3081215347232273,0.4904722338286119,3,-0.4650006294250506,-0.6050004959106463,-1.3250005245208758,-0.8600006103515643,-1.0100002288818377,3,-0.025273215634030954,1.4347952282819698,14.720000267028807,-1.4999982970085124,14.880000114440918,-2.0399893188884155,14.329999923706055,-0.025273215634030954 4479,2005-03-11,14.65999984741211,14.90999984741211,14.59000015258789,14.640000343322756,2107400.0,0.0013660863128650558,-4.333333333333333,-2.000095374344479,71.6912027667801,65.49191621607099,-0.4105302801464532,-0.8269800665375229,-1.0936108944386813,-1.242205798415693,10.289166344685091,0.31999969482421875,0.26506871737282367,0.712499809265136,-0.30942584962078,1.734425468151052,0.201536979822178,1.223462638708094,-0.8833271064324428,63.75001341104202,-2.3320715965454895,0.5109628294429579,3,-0.3899998664855957,-0.619999885559082,-1.3199999332427979,-0.880000114440918,-0.7100000381469744,4,-0.034788556220337497,59.004196471149264,14.640000343322756,1.4347952282819698,14.720000267028807,-1.4999982970085124,14.880000114440918,-0.034788556220337497 4480,2005-03-14,14.600000381469727,14.829999923706055,14.510000228881836,14.630000114440918,1976100.0,-0.0040927330536756346,-2.047615587576805,-1.5000238424492296,75.28960983633235,68.54082142933989,-0.24806848081214383,-0.7345458372133855,-1.032355687705449,-1.1552484732440256,11.56429693931515,0.31999969482421875,0.32925261392661653,0.6080003261566169,-0.4473442337763345,1.6633448860895683,0.08032804619014122,1.1356726061230926,-0.7294614750272217,41.66670640313453,-30.283550123005632,0.5276722799664754,3,-0.3300004005432129,-0.5600004196166992,-1.2350003719329834,-0.8200006484985352,-0.6000003814697266,0,-0.017808234389625643,-4.333333333333333,14.65999984741211,59.004196471149264,14.640000343322756,1.4347952282819698,14.720000267028807,-0.017808234389625643 4481,2005-03-15,14.380000114440918,14.68000030517578,14.270000457763672,14.649999618530273,1110000.0,-0.015068511046618327,1.4848409535562002,9.000063578853673,69.06477066001514,69.52412159151541,0.07549942880435445,-0.4792608591427907,-0.8107288244815152,-0.9073799002755436,12.577001642564023,0.4099998474121076,0.431016131759117,0.3500000476837162,-0.7036754809249466,1.403675576292379,-0.17683771662061432,0.8768378119880467,-0.423104335772603,16.41788070515056,-58.30637287846361,0.5268377643043309,3,0.08499956130981445,-0.3400001525878906,-0.8975000381469727,-0.6000003814697266,-0.11999988555908203,1,-0.013908192466861813,-2.047615587576805,14.600000381469727,-4.333333333333333,14.65999984741211,59.004196471149264,14.640000343322756,-0.013908192466861813 4482,2005-03-16,14.390000343322756,14.510000228881836,14.300000190734865,14.31999969482422,1055500.0,0.0006954262032163872,-2.818194428790618,-0.25926213729403247,66.14175741285229,68.88100171488206,0.14152099078712155,-0.4634019272056822,-0.8170184279514974,-0.9065749423723464,13.250554767838413,0.21000003814697088,0.5029070992068885,0.32850027084350764,-0.7288507237613402,1.3858512654483555,-0.2001752264589154,0.8571757681459307,-0.35365624220669467,18.750000000000277,-54.25417403812887,0.5286754973024239,3,0.13499975204467596,-0.35000038146972834,-0.9075002670288104,-0.6100006103515643,-0.2600002288818377,2,-0.028492063329009998,1.4848409535562002,14.380000114440918,-2.047615587576805,14.600000381469727,-4.333333333333333,14.65999984741211,-0.028492063329009998 4483,2005-03-17,14.40999984741211,14.5600004196167,14.329999923706055,14.420000076293945,1167300.0,0.001389819569992845,-1.7058869728146844,-0.14285908911322734,68.27310498239723,69.6111095388005,0.11653150804866996,-0.44228296733254524,-0.8184913472406894,-0.9040469158018887,14.238144763680168,0.23000049591064453,0.5776127924355432,0.3079998016357415,-0.7368998932830344,1.3528994965545174,-0.21445004582364646,0.8304496490951294,-0.3005632896441224,21.874925494122976,-48.32360097778559,0.5224498474593878,3,0.1399998664855957,-0.36999988555908203,-0.9274997711181641,-0.630000114440918,-0.05000019073486506,3,-0.04580151661352294,-2.818194428790618,14.390000343322756,1.4848409535562002,14.380000114440918,-2.047615587576805,14.600000381469727,-0.04580151661352294 4484,2005-03-18,14.3100004196167,14.380000114440918,14.100000381469727,14.350000381469727,1777500.0,-0.0069395856248651855,4.600026703033655,3.999904634751097,61.471888458794595,69.19286836135586,0.25073701213418964,-0.2968594056489451,-0.7010677452776335,-0.7815534101441539,15.00886431430399,0.3099994659423828,0.6100831336364401,0.16950035095214844,-0.8444962279932398,1.1834969298975366,-0.33749793852054566,0.6764986404248425,0.6399993896484357,28.767146552399865,-36.289671810264196,0.5069982894726944,3,0.21499967575073242,-0.2700004577636719,-0.8375003337860107,-0.5300006866455078,-0.3600006103515643,4,-0.04751923726316676,-1.7058869728146844,14.40999984741211,-2.818194428790618,14.390000343322756,1.4848409535562002,14.380000114440918,-0.04751923726316676 4485,2005-03-21,14.369999885559082,14.369999885559082,14.109999656677244,14.270000457763672,778800.0,0.004192834673864443,4.200034332471878,-2.4999880790596762,62.71186440677968,68.33441296912487,0.22016046146415036,-0.30226062036030754,-0.7435537183146685,-0.8160864584907586,15.81983533055775,0.2600002288818377,0.5677745579076685,0.1849997997283932,-0.7840694482479158,1.1540690477047022,-0.2995348242597622,0.6695344237165486,0.5629999351501453,46.55164475955908,-15.80580594882737,0.48453462398815494,3,0.15000009536743164,-0.3299999237060547,-0.8799996376037598,-0.5900001525878906,-0.09000015258788885,0,-0.029227562953289876,4.600026703033655,14.3100004196167,-1.7058869728146844,14.40999984741211,-2.818194428790618,14.390000343322756,-0.029227562953289876 4486,2005-03-22,14.56999969482422,14.649999618530273,14.4399995803833,14.470000267028807,1512700.0,0.013917871319270247,-1.624987334076401,1.0000000000000355,62.23176352131244,67.42261303406418,-0.031779239676152926,-0.4231440732634528,-0.9214206403387237,-0.9939884685870535,16.413631834222265,0.2799997329711914,0.5777455944067409,0.3209996223449725,-0.564673686346266,1.206672931036211,-0.12183703200064677,0.7638362766905917,0.34634013710021705,85.4545391492523,25.76461540822637,0.44283665434561936,3,-0.06499958038330256,-0.5299997329711932,-1.0799994468688983,-0.7899999618530291,-0.6199998855590856,1,-0.039121462372213034,4.200034332471878,14.369999885559082,4.600026703033655,14.3100004196167,-1.7058869728146844,14.40999984741211,-0.039121462372213034 4487,2005-03-23,14.65999984741211,14.739999771118164,14.449999809265135,14.5,2354300.0,0.00617708678606621,-1.230766973553884,1.6000076294381305,53.68419890257052,65.61779566087047,-0.14660230127690355,-0.4296351105777809,-0.9906871816781511,-1.0590674031265497,16.766836530786335,0.2899999618530291,0.5768325511263779,0.34399976730346715,-0.44301067723010057,1.1310102118370349,-0.04950545496331671,0.737504989570251,0.2400131955032343,87.5,29.766241761364014,0.393505222266784,3,-0.1549997329711914,-0.619999885559082,-1.1449997425079346,-0.880000114440918,-0.6599998474121094,2,-0.02728510386723393,-1.624987334076401,14.56999969482422,4.200034332471878,14.369999885559082,4.600026703033655,14.3100004196167,-0.02728510386723393 4488,2005-03-24,14.65999984741211,14.770000457763672,14.649999618530273,14.670000076293945,876100.0,0.0,-6.999872846334796,-0.06250149011754047,62.1951290428003,64.56267635820606,-0.16032714250086855,-0.36236680040237346,-0.9759736663512619,-1.034372190148412,18.036032413538756,0.12000083923339844,0.5078863518757508,0.28949975967407227,-0.4278777871847641,1.0068773065329086,-0.06918901375534503,0.6481885331034896,0.22401294227432267,83.58200032453391,25.680015901320573,0.3586887734294182,3,-0.19499969482421875,-0.619999885559082,-1.0999996662139893,-0.880000114440918,-0.48999977111816406,3,-0.03615277888728974,-1.230766973553884,14.65999984741211,-1.624987334076401,14.56999969482422,4.200034332471878,14.369999885559082,-0.03615277888728974 4489,2005-03-28,14.81999969482422,14.859999656677244,14.630000114440918,14.710000038146973,1387400.0,0.010914041546893793,1.4210531599315626,-10.999713904253468,64.16186245682283,63.326259982705,-0.32994105358134007,-0.4410162610011721,-1.1261897766681574,-1.16785703725572,19.53031947127836,0.22999954223632635,0.4509800483538555,0.3834996223449725,-0.23237025827382318,0.9993695029637681,0.07556468203557465,0.6914345626543703,0.04833284669787652,94.66667175293017,36.16575891646653,0.30793494030939744,3,-0.3399996757507342,-0.7799997329711932,-1.2599995136261004,-1.0399999618530291,-0.6099996566772479,0,-0.0310391395154771,-6.999872846334796,14.65999984741211,-1.230766973553884,14.65999984741211,-1.624987334076401,14.56999969482422,-0.0310391395154771 4490,2005-03-29,14.8100004196167,14.949999809265135,14.710000038146973,14.81999969482422,2578700.0,-0.0006747149401773456,-1.2857116906825867,-0.09090278560468944,47.05882824358351,60.88115526976815,-0.32075100998491735,-0.368804207486507,-1.0953603392594822,-1.1349638487871871,20.75208834110473,0.2399997711181623,0.3985260484172066,0.3220003128051765,-0.23186065485573693,0.8758612804660899,0.04506982897471978,0.5989307966356332,-0.7100000381469727,72.54915160422934,17.876259685022575,0.2769304838304569,3,-0.2850003242492676,-0.7700004577636719,-1.2425003051757812,-1.0300006866455078,-0.4700002670288086,1,-0.05806891195036323,1.4210531599315626,14.81999969482422,-6.999872846334796,14.65999984741211,-1.230766973553884,14.65999984741211,-0.05806891195036323 4491,2005-03-30,14.869999885559082,14.880000114440918,14.710000038146973,14.779999732971193,2599500.0,0.004051280502525234,2.0908933277847135,-9.000667620408333,56.88073956379324,59.85215328653936,-0.3396525737578653,-0.3606603418672307,-1.1340477443228565,-1.1724461043679675,21.597153894286542,0.1700000762939453,0.338718970260933,0.32699980735778844,-0.13798910309056645,0.7919887178061433,0.094505352133611,0.5594942625819659,-0.7529995155334479,84.00001525878942,30.736956885339147,0.23249445522417708,3,-0.3449997901916504,-0.8299999237060547,-1.3149998188018799,-1.0900001525878906,-0.8400001525878888,2,-0.039677212987799915,-1.2857116906825867,14.8100004196167,1.4210531599315626,14.81999969482422,-6.999872846334796,14.65999984741211,-0.039677212987799915 4492,2005-03-31,14.949999809265135,14.970000267028807,14.720000267028807,14.81999969482422,2449200.0,0.00537995456097784,1.9411586511761592,1.4444432670707303,64.22020676428576,59.40183126230476,-0.37086303758422723,-0.3856098921894837,-1.1907218193399398,-1.2295543731755334,23.247579246549417,0.25,0.2750249698474576,0.35949974060058487,-0.06419192404272778,0.7831914052438975,0.14765390827892944,0.5713455729222403,-0.816339450454711,94.11751506243756,40.41178568099869,0.21184583232165613,3,-0.41499948501586736,-0.8999996185302717,-1.4299998283386213,-1.1700000762939435,-0.9499998092651349,3,-0.06688963296041373,2.0908933277847135,14.869999885559082,-1.2857116906825867,14.8100004196167,1.4210531599315626,14.81999969482422,-0.06688963296041373 4493,2005-04-01,15.0,15.050000190734865,14.859999656677244,14.989999771118164,2428000.0,0.003344494406205767,2.4545359966707814,0.07692476983457644,65.17861856502283,59.81369016299679,-0.36696021474359597,-0.4193038474981954,-1.2069852304422,-1.2586945010994182,23.245108688110083,0.19000053405762074,0.24399218026090352,0.3854999542236328,-0.07422410428567616,0.8452240127329418,0.15563792496897833,0.6153619834782873,-0.8328860448608406,88.0951948447097,34.186922031801714,0.2298620292546548,4,-0.4200000762939453,-0.8899998664855957,-1.5199999809265137,-1.2200002670288086,-0.9600000381469727,4,-0.06666666666666665,1.9411586511761592,14.949999809265135,2.0908933277847135,14.869999885559082,-1.2857116906825867,14.8100004196167,-0.06666666666666665 4494,2005-04-04,14.800000190734865,14.949999809265135,14.56999969482422,14.800000190734865,2920800.0,-0.01333332061767567,1.5333405388909738,0.0,57.93651694705513,59.28309600080517,-0.1007380933236206,-0.18632742258794188,-0.9774561087172469,-1.0392648528776878,22.818478156347695,0.4300003051757795,0.2233189621380145,0.1585001468658458,-0.27631492163536286,0.5933152153670544,-0.058907387384758536,0.3759076811164501,-0.5799130614599637,47.91672047635983,-7.228557372448883,0.2174075342506041,4,-0.055000305175783026,-0.5950002670288104,-1.3200001716613787,-1.1000003814697283,-0.9400005340576207,0,-0.04256757475147288,2.4545359966707814,15.0,1.9411586511761592,14.949999809265135,2.0908933277847135,14.869999885559082,-0.04256757475147288 4495,2005-04-05,14.40999984741211,14.56999969482422,13.90999984741211,14.0,2333200.0,-0.026351374209231726,-1.2372870397310376,100.0,51.048943587062276,58.040560452555155,0.3302636967109791,0.22132084938577634,-0.5566913980868975,-0.6298295168451133,22.157471710545863,0.8900003433227557,0.18652032119120676,-0.23550019264221156,-0.6595892348660364,0.18858884958161326,-0.44754471375412486,-0.02345567153029826,0.6400003433227557,43.85963591402538,-15.515836461768565,0.21204452111191263,4,0.07000017166137695,-0.18499994277954102,-0.929999828338623,-0.7100000381469727,-0.6300001144409162,1,-0.013879237431154823,1.5333405388909738,14.800000190734865,2.4545359966707814,15.0,1.9411586511761592,14.949999809265135,-0.013879237431154823 4496,2005-04-06,14.479999542236328,14.630000114440918,14.40999984741211,14.449999809265135,1487900.0,0.004857716555548119,-3.0000173395871443,0.0731701076489404,53.02011360908866,57.96677319772384,0.27508280618984315,0.12629270395449765,-0.5906104815813471,-0.6785124955848616,20.497839220320635,0.2200002670288086,0.18312966447541257,-0.14550046920776438,-0.5606592357285383,0.2696582973130095,-0.35307985246815043,0.06207891405262167,0.5472006416320809,49.99995817219162,-13.914789863160223,0.2075793832603868,4,4.76837158203125e-07,-0.15999937057495117,-0.9999995231628418,-0.7799997329711914,-0.7799997329711932,2,-0.009668466441596024,-1.2372870397310376,14.40999984741211,1.5333405388909738,14.800000190734865,2.4545359966707814,15.0,-0.009668466441596024 4497,2005-04-07,14.539999961853027,14.600000381469727,14.350000381469727,14.489999771118164,678500.0,0.004143675518889722,1.9411586511760976,1.6666878596177923,54.24837579060024,57.08380061414606,0.21933581893667586,0.05493208257570359,-0.6156682069332415,-0.7191856294513972,18.804000688230538,0.25,0.17408444285482183,-0.07650003433227504,-0.4908364756636132,0.33783640699906314,-0.28366825499794324,0.13066818633339317,0.46485621528625565,55.26315129034597,-13.392292058512943,0.20716822066566898,4,-0.059999942779541016,-0.2199997901916504,-1.0474998950958252,-0.8400001525878906,-0.7899999618530273,3,-0.035075669203567084,-3.0000173395871443,14.479999542236328,-1.2372870397310376,14.40999984741211,1.5333405388909738,14.800000190734865,-0.035075669203567084 4498,2005-04-08,14.270000457763672,14.56999969482422,14.229999542236328,14.399999618530273,1933300.0,-0.018569429490902567,-2.238081397989136,-2.5999732972210037,48.82352908177319,55.37954135025165,0.4785173356789283,0.3117757655122624,-0.31443249935998274,-0.43171168455970843,18.34024958939555,0.3400001525878924,0.1456119062681296,-0.32799954414367605,-0.7700329864286459,0.11403389814129383,-0.549016265286161,-0.10698282300119111,0.7129585927810673,34.615444572721856,-37.47101423545129,0.22101672114248475,4,0.20999956130981445,0.20999956130981445,-0.7150006294250488,-0.6150007247924805,-0.3900003433227539,4,-0.018920844365970302,1.9411586511760976,14.539999961853027,-3.0000173395871443,14.479999542236328,-1.2372870397310376,14.40999984741211,-0.018920844365970302 4499,2005-04-11,14.149999618530273,14.270000457763672,14.09000015258789,14.25,1071800.0,-0.008409308716462727,1.5714091088677267,0.7692386695423801,43.74998984011319,55.01189263875495,0.5514777722783037,0.4127726974187951,-0.16394585402915496,-0.29379876395221416,17.416854205869942,0.18000030517578125,0.13279395465744592,-0.4225003719329834,-0.9063391403057608,0.061338396439793996,-0.6644197561193721,-0.1805809877465947,0.8115002479518125,33.33328918176098,-40.24887117442221,0.2419193841863887,4,0.3300004005432129,0.3300004005432129,-0.26999950408935547,-0.3399996757507324,-0.3499994277954084,0,-0.007773827536588396,-2.238081397989136,14.270000457763672,1.9411586511760976,14.539999961853027,-3.0000173395871443,14.479999542236328,-0.007773827536588396 4500,2005-04-12,14.34000015258789,14.40999984741211,14.06999969482422,14.130000114440918,1090300.0,0.013427599942038126,-1.0606015068014252,-2.0999923706345727,43.42858450753344,53.51720874361497,0.3216180878018413,0.21322713776997126,-0.31868994985313925,-0.466197246774561,16.5707061562841,0.34000015258788885,0.106923380398662,-0.21949982643127441,-0.7140798561668547,0.2750802033043058,-0.46678984129906453,0.027790188436515706,0.6004697135127959,48.21433133005094,-22.88017092606688,0.2472900148677903,4,0.1399998664855957,0.1399998664855957,-0.46000003814697266,-0.5300002098083496,-0.3000001907348633,1,-0.033472837573437664,1.5714091088677267,14.149999618530273,-2.238081397989136,14.270000457763672,1.9411586511760976,14.539999961853027,-0.033472837573437664 4501,2005-04-13,14.18000030517578,14.5600004196167,14.140000343322756,14.529999732971193,730600.0,-0.011157590356317804,1.048776856928189,-1.6666636391297212,36.81319717796194,50.471985456245655,0.4173358005773693,0.3767936578997393,-0.13455970335575884,-0.29349848702872094,16.33421685168569,0.42000007629394354,0.056727905580293836,-0.36949968338012873,-0.8869213240260159,0.1479219572657584,-0.6282105037030714,-0.11078886305718605,0.7398601605511352,20.754805252758754,-46.27075467272641,0.25871082032294357,4,0.29999971389770685,0.29999971389770685,-0.3000001907348615,-0.37000036239623846,-0.010000228881834161,2,-0.028208784456695946,-1.0606015068014252,14.34000015258789,1.5714091088677267,14.149999618530273,-2.238081397989136,14.270000457763672,-0.028208784456695946 4502,2005-04-14,13.979999542236328,14.210000038146973,13.880000114440918,14.149999618530273,1111400.0,-0.014104425855791414,1.2758543579490147,0.4857152977784752,33.16831309215138,46.91528484814883,0.5199504733261335,0.5739289055725401,0.09129110913876914,-0.08678270737306626,16.32225109216181,0.3299999237060547,0.03311754482683682,-0.5490004062652591,-1.1224810205708184,0.024480208040300155,-0.8357407134180388,-0.2622600991124795,0.91966371112429,14.492679508567141,-48.355035432724414,0.2867403071527797,4,0.4350004196166992,0.4850006103515625,0.04250049591064453,-0.05499982833862305,0.2700004577636719,3,-0.02002859385833733,1.048776856928189,14.18000030517578,-1.0606015068014252,14.34000015258789,1.5714091088677267,14.149999618530273,-0.02002859385833733 4503,2005-04-15,13.75,13.979999542236328,13.729999542236328,13.949999809265135,2043500.0,-0.016452042186514637,-1.0833270417509409,1.1764689382804594,24.401923045332808,43.18921885906856,0.6190952194703954,0.7925838753084982,0.3362968354685485,0.1512173289968466,16.309016367995458,0.25,-0.019114220676629046,-0.7459999561309818,-1.4161264134747107,-0.07587349878725291,-1.0810631848028471,-0.41093672745911647,1.10887672780383,2.409691159218631,-54.082771129291025,0.33506322867186455,4,0.42999982833862305,0.6399998664855957,0.31999993324279785,0.17499971389770508,0.5699996948242205,4,0.0,1.2758543579490147,13.979999542236328,1.048776856928189,14.18000030517578,-1.0606015068014252,14.34000015258789,0.0 4504,2005-04-18,13.630000114440918,13.800000190734865,13.489999771118164,13.739999771118164,1346400.0,-0.00872726440429683,1.6956500105732968,0.5499988079059726,23.181820546299136,40.09287185453933,0.6209798828998512,0.9054507191814452,0.4682836021816428,0.27492870090869914,17.25411722358346,0.310000419616701,-0.09746750067920118,-0.8319998264312751,-1.6032353156813013,-0.06076433718124896,-1.217617571056289,-0.44638208180626116,1.1611439822288627,13.084136305824451,-39.66801072833092,0.38561774462501347,4,0.42999982833862305,0.6399998664855957,0.47499966621398926,0.2949995994567871,0.6899995803833026,0,0.01834189272934239,-1.0833270417509409,13.75,1.2758543579490147,13.979999542236328,1.048776856928189,14.18000030517578,0.01834189272934239 4505,2005-04-19,13.949999809265135,13.949999809265135,13.600000381469727,13.729999542236328,2219600.0,0.023477600303552393,2.1818091179824095,-2.000008669793556,31.300818996564402,37.67961689759219,0.2557634265482456,0.5822232332117263,0.15134120030414344,-0.03994007063120186,18.07642094565027,0.3499994277954084,-0.18238628045015126,-0.49100012779235946,-1.294961370090391,0.3129611145056721,-0.8929807489413744,-0.08901950664334457,0.7370527413605164,42.99063171526672,-5.568911709257712,0.4019806211490155,4,0.09500026702881037,0.32000017166137873,0.20500016212463557,-0.025000095367429864,0.05000019073486506,1,-0.01075266097356109,1.6956500105732968,13.630000114440918,-1.0833270417509409,13.75,1.2758543579490147,13.979999542236328,-0.01075266097356109 4506,2005-04-20,14.0,14.079999923706055,13.84000015258789,14.0,3160900.0,0.0035842431124375462,2.0,0.0,30.452688948097816,35.03565169286969,0.14585294203017973,0.5136665318444216,0.10504234385844491,-0.08446649926526995,18.053220062774365,0.23999977111816406,-0.2504321525875426,-0.4124999523162849,-1.2373476256773408,0.412347721044771,-0.8249237889968128,-7.611563575693481e-05,0.591288328265053,70.83333885227988,26.878410557015798,0.41242383668052757,4,0.029999732971191406,0.26999998092651367,0.1549999713897705,-0.07500028610229492,0.06999969482422053,2,0.0028571401323591594,2.1818091179824095,13.949999809265135,1.6956500105732968,13.630000114440918,-1.0833270417509409,13.75,0.0028571401323591594 4507,2005-04-21,14.260000228881836,14.260000228881836,13.9399995803833,14.06999969482422,1123200.0,0.018571444920131075,2.3684184108818953,100.0,35.98485970518473,33.609132873248754,-0.1766150849902992,0.23416879051760198,-0.14493523820044985,-0.33726583154348155,17.618261780646385,0.32000064849853516,-0.2772291216085385,-0.13249974250793528,-0.9514560723014807,0.6864565872856101,-0.5419779074047071,0.2769784223888365,0.24318501481146626,100.0,59.08270803161952,0.4094781648967726,4,-0.2350001335144043,0.009999752044677734,-0.007500410079956055,-0.33500051498413086,-0.23999977111816406,3,-0.006311371047919567,2.0,14.0,2.1818091179824095,13.949999809265135,1.6956500105732968,13.630000114440918,-0.006311371047919567 4508,2005-04-22,14.130000114440918,14.25,13.989999771118164,14.239999771118164,1144900.0,-0.009116417416152545,3.0,-0.5789439341464693,36.964987186632804,32.85524368952871,-0.07661985965936147,0.3398511353779696,0.0011982934812468926,-0.202504040775505,17.085734483197097,0.2700004577636719,-0.3192988638033416,-0.23599987030029368,-1.0528075186479118,0.5808077780473244,-0.6444036944741018,0.17240395387351448,0.29213029144637304,83.11687829141297,41.30517141347658,0.40840382417380877,4,-0.10500001907348633,0.1399998664855957,0.15249991416931152,-0.2050004005432129,-0.15999984741211115,4,0.008492560834195695,2.3684184108818953,14.260000228881836,2.0,14.0,2.1818091179824095,13.949999809265135,0.008492560834195695 4509,2005-04-25,14.359999656677244,14.369999885559082,14.100000381469727,14.1899995803833,872800.0,0.016277391392323093,1.8420920544094765,-1.5454600625958934,48.96265198932039,33.47014007639393,-0.30586300022964785,0.07760122229122324,-0.20643880696126793,-0.4269948144282605,16.174132834631056,0.26999950408935547,-0.3669230801456287,0.016999673843381302,-0.7713924612642113,0.805391808950974,-0.377196393710415,0.4111957413971776,-0.8699998855590803,98.7012681399497,54.78786036170433,0.3941960675537963,4,-0.3349995613098127,-0.08999967575073065,-0.0649998188018781,-0.43499994277953924,-0.10999965667724432,0,-0.002785512730456352,3.0,14.130000114440918,2.3684184108818953,14.260000228881836,2.0,14.0,-0.002785512730456352 4510,2005-04-26,13.949999809265135,14.369999885559082,13.880000114440918,14.199999809265135,1145300.0,-0.028551522090145998,-1.5128232716460184,-1.4705875753122033,40.363644560503644,33.86463423000968,0.04805052659868281,0.4425587161247133,0.2154951218218386,-0.015091772116706537,15.202543979489619,0.48999977111816406,-0.39723927128428294,-0.35000014305114924,-1.1248413736202938,0.4248410875179953,-0.7374207583357215,0.03742047223342304,-0.442400035858153,20.754662660032594,-21.463977648285066,0.38742061528457217,4,-0.019999980926511896,0.32000017166137873,0.33250021934509455,-0.025000095367429864,0.25,1,0.02652328965003603,1.8420920544094765,14.359999656677244,3.0,14.130000114440918,2.3684184108818953,14.260000228881836,0.02652328965003603 4511,2005-04-27,14.279999732971193,14.279999732971193,13.75,13.949999809265135,1846000.0,0.02365590883283608,2.212120336386995,-1.319999694824233,45.69536110146212,35.25652845326643,-0.297564870050703,0.06966276692405415,-0.09558861984448974,-0.34588071837561785,14.293522428935274,0.5299997329711932,-0.40103613700363816,0.009499788284303534,-0.7174107623087185,0.7364103388773255,-0.35395548701220747,0.37295506358081454,-0.7551519573211696,85.48384367736914,43.05984378598805,0.3634552752965111,4,-0.34999990463257014,-0.00999975204467951,2.3841857732520566e-07,-0.3550000190734881,-0.38000011444091975,2,-0.01960782480441503,-1.5128232716460184,13.949999809265135,1.8420920544094765,14.359999656677244,3.0,14.130000114440918,-0.01960782480441503 4512,2005-04-28,13.949999809265135,14.140000343322756,13.920000076293945,14.100000381469727,1333400.0,-0.02310923878689708,-1.095240257764514,-0.4545472935872617,44.80518575743546,37.523557643500055,0.030991120371879788,0.3382459932282291,0.24536954863024363,-0.021790202919243384,13.109035971344941,0.35999965667724787,-0.4282351445499053,-0.270500135421754,-0.935551819447312,0.39455154860380404,-0.6030259774345321,0.06202570659102413,-0.4082489914169294,32.25803970669866,-10.692942491640274,0.332525842012779,4,-0.019999980926511896,0.32000017166137873,0.3225002288818377,-0.025000095367429864,0.020000457763671875,3,0.008602142451599626,2.212120336386995,14.279999732971193,-1.5128232716460184,13.949999809265135,1.8420920544094765,14.359999656677244,0.008602142451599626 4513,2005-04-29,14.0,14.109999656677244,13.68000030517578,14.06999969482422,1814600.0,0.0035842431124375462,4.733339267322084,0.46666285198395924,47.50831217401608,40.22650115769083,0.022554646095091613,0.2208079980108586,0.21229260697421282,-0.07906575244934722,11.869861340927754,0.42999935150146484,-0.42911698343420923,-0.17049994468689,-0.7309312007921314,0.38993131141835136,-0.4507155727395098,0.10971568336572979,-0.4416842007975763,46.37679556942007,2.117978466450147,0.2802156280526206,4,-0.014999866485595703,0.26999998092651367,0.27250003814697266,-0.07500028610229492,-0.029999732971193183,4,0.0014286041259765625,-1.095240257764514,13.949999809265135,2.212120336386995,14.279999732971193,-1.5128232716460184,13.949999809265135,0.0014286041259765625 4514,2005-05-02,14.170000076293945,14.31999969482422,13.8100004196167,14.0,2578100.0,0.012142862592424697,1.170212852302002,-2.4285831062669683,47.15718914201839,41.988320062741266,-0.07017017396672642,0.0012542069723888716,0.06347440502758417,-0.2560651916074086,11.533453967052317,0.5099992752075213,-0.39831494916936805,0.031000137329101562,-0.44489897820246505,0.5068992528606682,-0.20694942043668085,0.268949695094884,-0.5954505953643885,71.01450276911262,26.130113062681644,0.23794955776578317,5,-0.14499998092651367,0.09999990463256836,0.08249998092651367,-0.24500036239624023,-0.18000030517578125,0,-0.014114312504467263,4.733339267322084,14.0,-1.095240257764514,13.949999809265135,2.212120336386995,14.279999732971193,-0.014114312504467263 4515,2005-05-03,14.210000038146973,14.279999732971193,14.079999923706055,14.079999923706055,608600.0,0.002822862500893475,-2.0769174338847796,0.764706212343906,50.522643452394234,44.218315007663094,-0.07756763699353719,-0.057442600949922706,0.047492133730264285,-0.3051383837149739,11.784337576128788,0.1999998092651385,-0.3216191798124708,0.08100008964538574,-0.37906395996826525,0.5410641392590367,-0.14903193516144064,0.3110321144522121,-0.6195415491248255,82.81253725293834,33.43522922192622,0.2300320248068256,5,-0.18499994277954102,0.059999942779541016,0.04999995231628418,-0.2850003242492676,-0.2200002670288086,1,0.0028149163790041065,1.170212852302002,14.170000076293945,4.733339267322084,14.0,-1.095240257764514,13.949999809265135,0.0028149163790041065 4516,2005-05-04,14.34000015258789,14.43000030517578,14.18000030517578,14.210000038146973,584700.0,0.009148495009988045,-1.6315847592468475,1.0,56.42858407935662,46.489839938126636,-0.17239609675341505,-0.20919439719198607,-0.0503592932354433,-0.44211085149105855,12.056942175965867,0.25,-0.21937850364196265,0.21800017356872559,-0.22346158400853966,0.6594619311459908,-0.002730705219907037,0.4387310523573582,-0.7339508356350049,87.99997965494816,32.796820887165,0.22073087878863226,5,-0.28499984741211115,-0.07000017166137695,-0.05750012397766113,-0.41500043869018555,-0.44999980926513494,2,-0.009762924814020302,-2.0769174338847796,14.210000038146973,1.170212852302002,14.170000076293945,4.733339267322084,14.0,-0.009762924814020302 4517,2005-05-05,14.029999732971193,14.3100004196167,14.029999732971193,14.239999771118164,866600.0,-0.02161788119372876,-1.6666727217406196,-1.6153834867769368,54.861106282031315,48.47829761539314,0.11348153473375788,0.0639160535678922,0.28788328916452954,-0.1388804760734299,12.328599353011315,0.31000041961669744,-0.1590399526970856,-0.06650023460388077,-0.4629198273312163,0.32991935812345474,-0.2647100309675494,0.13170956175978787,-0.39099237648939145,46.66659037272183,-14.586088095956832,0.19820979636366778,5,0.02500057220458629,0.2400002479553205,0.2525002956390363,-0.1050000190734881,-0.15999984741211115,3,-0.009265867207068679,-1.6315847592468475,14.34000015258789,-2.0769174338847796,14.210000038146973,1.170212852302002,14.170000076293945,-0.009265867207068679 4518,2005-05-06,14.0,14.149999618530273,13.960000038146973,14.100000381469727,858000.0,-0.0021382561327276672,-1.1111028694951892,0.47619220621160163,56.63082241250891,49.33031655130297,0.13756825737208267,0.07657703356970735,0.3382993973424977,-0.11557463005469337,12.36566707649786,0.18999958038330078,-0.09804902913472269,-0.08299994468688965,-0.4728771602851687,0.3068772709113894,-0.27793855248602917,0.11193866311224987,-0.32935292557043994,30.645099266747454,-35.18451290259374,0.19493860779913946,5,0.055000305175779474,0.26999998092651367,0.29250025749206543,-0.06500005722045898,-0.10999965667724432,4,-0.002142838069370989,-1.6666727217406196,14.029999732971193,-1.6315847592468475,14.34000015258789,-2.0769174338847796,14.210000038146973,-0.002142838069370989 4519,2005-05-09,14.039999961853027,14.06999969482422,13.960000038146973,14.0,975700.0,0.0028571401323591594,1.2000057220785978,-0.3999980926586431,51.79283156137371,50.60022621806631,0.05297349898898851,0.029422124383222226,0.3218581998158214,-0.16417955462954126,12.052605648837151,0.10999965667724787,-0.06692467311605199,-0.037499999999999645,-0.4265001221506495,0.3515001221506502,-0.23200006107532545,0.15700006107532616,-0.338978758193619,17.021250692428097,-49.56177515990012,0.19450006107532497,5,0.01500034332275213,0.17999982833862305,0.30500006675720215,-0.06500005722045898,-0.13000011444091797,0,-0.004985733263134673,-1.1111028694951892,14.0,-1.6666727217406196,14.029999732971193,-1.6315847592468475,14.34000015258789,-0.004985733263134673 4520,2005-05-10,13.859999656677244,13.949999809265135,13.779999732971193,13.779999732971193,1519400.0,-0.012820534591513333,-3.250005960470262,1.9999999999999112,47.348478690981004,50.78390595023508,0.24458548984577888,0.18089265311682823,0.5147847714318257,0.008955811965257965,12.358585410728114,0.26000022888183416,-0.03431071548871145,-0.1935002803802508,-0.5734324655257375,0.18643190476523586,-0.38346637295299324,-0.00353418780750836,-0.1298192889571812,12.307669735538528,-51.517870321325674,0.18996609257274294,5,0.19500064849853516,0.2000002861022967,0.615000247955324,0.11500024795532404,0.22000026702881037,1,0.009379517868767895,1.2000057220785978,14.039999961853027,-1.1111028694951892,14.0,-1.6666727217406196,14.029999732971193,0.009379517868767895 4521,2005-05-11,13.779999732971193,13.90999984741211,13.699999809265135,13.899999618530273,1595600.0,-0.005772000410368738,1.9999931880573274,-1.5000000000000444,40.24389251082678,50.27709558950078,0.2751350996700719,0.24178550202737092,0.6073702229325093,0.0817155823661686,13.228191925961175,0.21000003814697443,-0.06071407849362309,-0.25350017547607173,-0.6472554309685439,0.1402550800164004,-0.4503778032223078,-0.05662254772983566,0.6500005722045863,13.114728468870144,-44.2291970231536,0.19687762774623616,5,0.2750005722045863,0.28000020980834783,0.5725002288818342,0.19500017166137518,0.4000005722045863,2,0.01523948056722424,-3.250005960470262,13.859999656677244,1.2000057220785978,14.039999961853027,-1.1111028694951892,14.0,0.01523948056722424 4522,2005-05-12,13.699999809265135,13.890000343322756,13.670000076293945,13.75,1655400.0,-0.0058055098154061735,-3.0000173395871768,0.4166686534900749,41.07883127798698,49.56270882327533,0.3530725158961321,0.31593094172547076,0.6918708475542505,0.1561720599501566,13.491843524523583,0.22000026702881037,-0.02985834955264366,-0.31950011253357147,-0.7402501296469453,0.10124990457980232,-0.5298751210902584,-0.10912510397688457,0.715400485992431,6.249950329414947,-45.85790214023231,0.21037500855668725,5,0.35000038146972834,0.34500026702881037,0.7000002861022967,0.2750000953674334,0.6500005722045916,3,0.01386865231407719,1.9999931880573274,13.779999732971193,-3.250005960470262,13.859999656677244,1.2000057220785978,14.039999961853027,0.01386865231407719 4523,2005-05-13,13.75,13.850000381469727,13.68000030517578,13.729999542236328,1403000.0,0.0036496490095605516,-1.8333598245223095,-0.40000762936541334,36.32288069451435,48.35889677355265,0.29489145787086457,0.2803019792175103,0.6302814252941786,0.1056530260379791,13.411231266278953,0.1700000762939471,-0.04000753030519988,-0.2694999217987064,-0.6902499389120802,0.15125009531466738,-0.4798749303553933,-0.05912491324201952,0.6355842864990215,19.99999999999991,-25.131221367890905,0.21037500855668725,5,0.3000001907348633,0.2799997329711914,0.6500000953674316,0.22499990463256836,0.6099996566772443,4,0.00872726440429683,-3.0000173395871768,13.699999809265135,1.9999931880573274,13.779999732971193,-3.250005960470262,13.859999656677244,0.00872726440429683 4524,2005-05-16,13.880000114440918,13.899999618530273,13.710000038146973,13.729999542236328,948400.0,0.009454553777521246,1.0,7.499856952126645,48.20513673239034,48.10139602688555,0.13346395937887578,0.17917810576826554,0.4983456140316349,-0.02523295019291183,12.72100320314235,0.18999958038330078,-0.01946013883423703,-0.15199980735778773,-0.5373964824589557,0.2333968677433802,-0.3446981449083726,0.04069853019279712,0.47696080364990046,75.00008514957422,25.678916090172876,0.1926983375505842,5,0.1700000762939453,0.14499998092651367,0.5999999046325684,0.11999988555908203,0.4700002670288086,0,0.0007204775792064577,-1.8333598245223095,13.75,-3.0000173395871768,13.699999809265135,1.9999931880573274,13.779999732971193,0.0007204775792064577 4525,2005-05-17,13.800000190734865,13.850000381469727,13.6899995803833,13.8100004196167,900200.0,-0.005763683216603144,2.555567329292587,-0.06666793822755941,35.88237274063442,45.81848365591642,0.16672184925120526,0.26073211903413274,0.5731836802991559,0.05196987680427689,12.512423193012609,0.1900005340576172,-0.014703054287956263,-0.22449975013732804,-0.6222553479557877,0.17325584768113167,-0.4233775490465579,-0.025621951228098183,0.5294822936840777,54.16676600783678,9.030804401827176,0.19887779890923024,5,0.1900000572204572,0.22499990463256658,0.6799998283386213,0.19999980926513494,0.30999946594237926,1,0.007970989504123116,1.0,13.880000114440918,-1.8333598245223095,13.75,-3.0000173395871768,13.699999809265135,0.007970989504123116 4526,2005-05-18,14.039999961853027,14.079999923706055,13.899999618530273,13.899999618530273,1724500.0,0.01739128752181429,-1.5714266251592293,-13.999713904255778,52.7950347350564,45.588920150696985,-0.13444668206478916,0.025173345225269372,0.31297358097965144,-0.1885017651166816,12.366196871694138,0.27999973297118963,-0.016326887467899454,0.013500022888184304,-0.38413911602544815,0.41113916180181675,-0.18531954656863192,0.21231959234500053,0.263103226240915,90.2439081122824,41.682904346320214,0.198819569456816,5,-0.13000011444091797,-0.014999866485595703,0.440000057220459,-0.039999961853027344,-0.3100004196166992,2,0.0028490001397227793,2.555567329292587,13.800000190734865,1.0,13.880000114440918,-1.8333598245223095,13.75,0.0028490001397227793 4527,2005-05-19,14.170000076293945,14.199999809265135,13.960000038146973,14.050000190734865,1367800.0,0.009259267435479446,1.6666737309463462,0.857139937738831,55.02958646663214,45.411005045599566,-0.27099759658123723,-0.11796309767192525,0.16901512029544286,-0.3164662156848781,12.596414791599775,0.2399997711181623,-0.03163032145294231,0.14800014495849645,-0.2404434716042747,0.5364437615212676,-0.04622166332288913,0.342221953239882,0.10777898732799684,94.23081508054005,43.51836402908131,0.1942218082813855,5,-0.2350001335144043,-0.21000003814697266,0.309999942779541,-0.1700000762939453,-0.6700000762939453,3,0.0007057324508108476,-1.5714266251592293,14.039999961853027,2.555567329292587,13.800000190734865,1.0,13.880000114440918,0.0007057324508108476 4528,2005-05-20,14.25,14.25,14.029999732971193,14.100000381469727,1223100.0,0.00564572500178695,1.9333443535978807,1.2499980131766313,52.499997019768465,45.48957898542121,-0.34844877729737433,-0.19869940264224795,0.07827769681546393,-0.3936252631192634,12.773842785588773,0.22000026702880682,-0.07796557367870172,0.22200007438659597,-0.1770303554155106,0.6210305041887025,0.022484859485542685,0.42151528928764925,0.0034679041288221413,100.0,49.713519698777475,0.19951521490105337,5,-0.28999996185302734,-0.28999996185302734,0.19000005722045898,-0.21499967575073242,-0.6599998474121094,4,0.007017570629454406,1.6666737309463462,14.170000076293945,-1.5714266251592293,14.039999961853027,2.555567329292587,13.800000190734865,0.007017570629454406 4529,2005-05-23,14.31999969482422,14.390000343322756,14.109999656677244,14.229999542236328,1423600.0,0.004912259285910103,1.4347732342623931,0.6000025431379898,53.37422236056029,46.1591060598189,-0.4185708315933585,-0.28654052604292524,-0.0025122216328767877,-0.4629029370834754,13.447840441882997,0.28000068664551137,-0.09661460845554615,0.2939997673034682,-0.09836959211737906,0.6863691267243155,0.09781508759304458,0.49018444701389186,-0.6499996185302752,89.99991825657628,42.01728562923434,0.1961846797104238,5,-0.2899994850158709,-0.35999965667724787,-0.03499984741211115,-0.28499937057495295,-0.6799993515014648,0,0.0027932934850187774,1.9333443535978807,14.25,1.6666737309463462,14.170000076293945,-1.5714266251592293,14.039999961853027,0.0027932934850187774 4530,2005-05-24,14.31999969482422,14.40999984741211,14.210000038146973,14.220000267028807,694400.0,0.0,-2.3333333333333335,1.1111028694952068,49.33331807454432,47.1690422335653,-0.3871732129849299,-0.2713100042696883,-0.011590658244553964,-0.46089621544549964,13.584681183979285,0.19999980926513672,-0.1190440260986172,0.27549977302551376,-0.1361963315397503,0.6871958775907778,0.06965172074288084,0.4813478253081467,-0.635599613189699,82.35291917707328,37.803307821106415,0.2058480522826322,5,-0.2799997329711932,-0.3049993515014666,-0.15499973297119318,-0.23499965667724787,-0.6599998474121112,1,0.0020950200617915193,1.4347732342623931,14.31999969482422,1.9333443535978807,14.25,1.6666737309463462,14.170000076293945,0.0020950200617915193 4531,2005-05-25,14.0,14.229999542236328,13.970000267028807,14.229999542236328,1060700.0,-0.02234634788015255,1.2608677624268312,-2.300008583117879,49.00663088175753,48.04990885620647,-0.03652571333792842,0.028076773670981936,0.3025173491096922,-0.1392931783694351,13.363147977670597,0.3499994277954137,-0.13567328292199932,-0.030499935150146484,-0.4272485845749987,0.36624871427470573,-0.22887425986257348,0.1678743895622805,-0.28657592773437557,8.888884179384096,-33.930897578258936,0.19837432471242636,5,0.04500007629394531,0.05000019073486328,0.1575000286102295,0.09000015258789062,-0.25,2,0.007857118334088975,-2.3333333333333335,14.31999969482422,1.4347732342623931,14.31999969482422,1.9333443535978807,14.25,0.007857118334088975 4532,2005-05-26,14.06999969482422,14.15999984741211,13.989999771118164,14.100000381469727,1257500.0,0.004999978201730038,1.2666734483679412,0.130438027631724,52.258055783207,49.82048386606121,-0.05422368081260487,-0.03422670150721352,0.22699550896285992,-0.20630817306064841,13.129642841617645,0.1700000762939453,-0.12280754752886835,0.03349976539612065,-0.36174966777826967,0.42874919857051097,-0.1641249511910754,0.2311244819833167,-0.3287125915527369,22.727164355088682,-20.73901110920105,0.1976247165871954,5,-0.019999980926515448,-0.019999504089357245,0.08000016212463201,0.0200004577636701,-0.26999950408935547,3,-0.024164901205574574,1.2608677624268312,14.0,-2.3333333333333335,14.31999969482422,1.4347732342623931,14.31999969482422,-0.024164901205574574 4533,2005-05-27,14.020000457763672,14.09000015258789,13.9399995803833,14.0,787000.0,-0.0035536061226029148,-1.142845465320636,-0.6666666666667062,49.35898964223119,49.948689744932416,0.04258064002929807,0.018285240291120886,0.2701330080888109,-0.14639946384659375,12.355094711067112,0.15000057220458984,-0.08188826223786627,-0.017499494552613015,-0.41246119298041606,0.37746220387519,-0.21498034376651454,0.1799813546612885,-0.25196484472656344,17.021453601741772,-28.55923996923413,0.19748084921390135,5,0.029999256134033203,0.029999732971191406,0.12749958038330078,0.06999969482421875,-0.0900001525878924,4,-0.037089903051730544,1.2666734483679412,14.06999969482422,1.2608677624268312,14.0,-2.3333333333333335,14.31999969482422,-0.037089903051730544 4534,2005-05-31,13.970000267028807,14.06999969482422,13.770000457763672,14.029999732971193,1508000.0,-0.0035663472968845422,3.2857220708446033,-2.999904634751274,53.84617949637935,51.94466827334852,0.11922802260460053,0.05537268323917033,0.3157727537956525,-0.08683962185145688,12.446420840663553,0.29999923706054865,-0.03580571220269668,-0.05749969482422124,-0.4484432117549044,0.33344382210646195,-0.25297145328956283,0.13797206364112036,0.43999958038330256,31.249999999999723,-17.77365938861344,0.19547175846534154,5,0.11999988555908381,0.07999992370605646,0.17749977111816584,0.11999988555908381,0.019999504089357245,1,-0.027201152983351795,-1.142845465320636,14.020000457763672,1.2666734483679412,14.06999969482422,1.2608677624268312,14.0,-0.027201152983351795 4535,2005-06-01,14.25,14.25,13.869999885559082,13.920000076293945,1558500.0,0.02004292967925214,1.3030315290581742,-5.500047684139929,64.41720196328392,53.23602018759602,-0.10082972499525766,-0.23344557915319442,0.032642036177286116,-0.35603347750499026,12.284084263827816,0.38000011444091797,0.02890528972939066,0.220500040054322,-0.17476002039191485,0.6157601005005588,0.022870009831203575,0.4181300702774404,0.14719985961914084,100.0,44.51595748157602,0.19763003022311834,6,-0.15999984741210938,-0.19999980926513672,-0.10249996185302734,-0.15999984741210938,-0.06999969482422053,2,-0.04280699345103467,3.2857220708446033,13.970000267028807,-1.142845465320636,14.020000457763672,1.2666734483679412,14.06999969482422,-0.04280699345103467 4536,2005-06-02,14.199999809265135,14.470000267028807,14.199999809265135,14.279999732971193,3438900.0,-0.003508785314727425,-5.750017881410186,-0.24242406727741445,65.62501490117529,54.41329001365637,-0.028772507912156797,-0.20498112887207753,0.07241810348838662,-0.2944504190981867,12.583095416686108,0.2700004577636719,0.053168493470876044,0.17749986648559357,-0.1991263679625792,0.5541261009337664,-0.01081325073849193,0.3658129837096791,-0.42999935150146307,61.428495523860164,-0.2716245278833185,0.18831311722408603,6,-0.07999944686889471,-0.129999637603758,-0.09999990463256658,-0.10999965667724432,0.2600002288818377,3,-0.03802816683847343,1.3030315290581742,14.25,3.2857220708446033,13.970000267028807,-1.142845465320636,14.020000457763672,-0.03802816683847343 4537,2005-06-03,13.899999618530273,14.229999542236328,13.850000381469727,14.1899995803833,962600.0,-0.0211267742791883,1.0540501529745627,3.62500298023492,54.05404708783707,54.58596224344177,0.2558005710479989,0.08936205497870375,0.35559592527756756,0.014068698573627358,12.630628607358158,0.37999916076660156,0.10479520085111105,-0.11600031852722203,-0.4965483591641604,0.26454772210971633,-0.3062743388456912,0.07427370179124715,-0.11599916458129833,18.571313741224536,-46.4040886302621,0.1902740203184691,6,0.2200007438659668,0.17000055313110352,0.20000028610229492,0.1900005340576172,0.75,4,-0.010791339758765672,-5.750017881410186,14.199999809265135,1.3030315290581742,14.25,3.2857220708446033,13.970000267028807,-0.010791339758765672 4538,2005-06-06,13.970000267028807,14.029999732971193,13.829999923706055,13.829999923706055,1916800.0,0.0050360180158002255,-1.8571331257961712,-0.4827598680640676,52.51397213564553,54.49037888511791,0.1585816411313612,0.017917294137436812,0.2692394806789391,-0.05011291350203351,12.515281009600205,0.1999998092651385,0.10695205186197576,-0.04449968338012944,-0.4255494317036934,0.33655006494343453,-0.23502455754191232,0.14602519078165344,-0.1722798168182358,28.571409108681934,-33.68450894320842,0.19052487416178218,6,0.15000009536743342,0.09999990463257014,0.12999963760376154,0.11999988555908381,0.7899999618530291,0,-0.012168938657443396,1.0540501529745627,13.899999618530273,-5.750017881410186,14.199999809265135,1.3030315290581742,14.25,-0.012168938657443396 4539,2005-06-07,13.970000267028807,14.050000190734865,13.920000076293945,13.920000076293945,1470200.0,0.0,-4.199984741269216,0.3571433437101846,54.97076512606342,55.116761890842255,0.11590140557482975,0.013074544703185254,0.2473884010376004,-0.0477475780547163,12.367300594401035,0.13000011444091975,0.09405070228629064,-0.0409996986389185,-0.42234904785103566,0.34034965057319866,-0.2316743732449762,0.1496749759671392,-0.15883422048187157,21.87504190949316,-39.6937388331647,0.1906746746060585,6,0.15000009536743342,0.09999990463257014,0.15749979019165217,0.11999988555908381,0.719999313354494,1,-0.00286327566846456,-1.8571331257961712,13.970000267028807,1.0540501529745627,13.899999618530273,-5.750017881410186,14.199999809265135,-0.00286327566846456 4540,2005-06-08,13.989999771118164,14.09000015258789,13.920000076293945,14.0,864000.0,0.0014316037012940264,-1.2666734483679412,-0.20000381468272088,48.322139918854425,55.04070733940858,0.04935932599428838,0.0034927622607554554,0.20564204721008572,-0.05981260420149326,11.674461631175873,0.1700000762939453,0.07975164500183674,-0.027500200271607156,-0.4023895769526913,0.347389176409477,-0.21494488861214833,0.15994448806893402,-0.16565704016159088,24.99996274711707,-31.580823420082016,0.18744468834054193,6,0.13000059127807617,0.08000040054321289,0.1575002670288086,0.10000038146972656,0.5200004577636719,2,0.0,-4.199984741269216,13.970000267028807,-1.8571331257961712,13.970000267028807,1.0540501529745627,13.899999618530273,0.0 4541,2005-06-09,13.989999771118164,14.0,13.800000190734865,13.93000030517578,1301200.0,0.0,3.9999999999999556,-5.999809269502371,43.382335410381934,54.054516186872455,0.053408042132730316,0.021114661462608098,0.18151256649084324,-0.05211692415535829,10.877577259849836,0.19999980926513494,0.056075542354122376,-0.03800020217895472,-0.39627666394662064,0.3202762595887112,-0.21713843306278768,0.14113802870487824,0.48000049591064275,44.18601556487523,-7.317012916261355,0.179138230883833,6,0.13000059127807617,0.08000040054321289,0.1575002670288086,0.10000038146972656,0.38000011444091797,3,0.01358116777456031,-1.2666734483679412,13.989999771118164,-4.199984741269216,13.970000267028807,-1.8571331257961712,13.970000267028807,0.01358116777456031 4542,2005-06-10,13.890000343322756,14.0,13.890000343322756,13.90999984741211,1137400.0,-0.007147922046564559,-10.000238424492741,-0.33332803509548775,36.95651723215726,52.67646369686424,0.13990158235552919,0.14343213297768465,0.25314398262933757,0.05539417023934412,9.960358295802111,0.10999965667724432,0.03510158909925565,-0.14749965667724396,-0.47816864035492834,0.18316932700044042,-0.31283414851608704,0.017834835161599116,0.5665999221801723,31.034539457458088,-13.741827670070307,0.1653344918388422,6,0.23000001907348455,0.17999982833862127,0.2724997997283918,0.19999980926513494,0.6599998474121094,4,0.04103669407742161,3.9999999999999556,13.989999771118164,-1.2666734483679412,13.989999771118164,-4.199984741269216,13.970000267028807,0.04103669407742161 4543,2005-06-13,13.869999885559082,13.960000038146973,13.770000457763672,13.899999618530273,1050800.0,-0.0014399177299724286,1.5333180746024784,1.5000238424492296,33.08270083643761,50.36941051242627,0.15241489189621404,0.18222647742324227,0.24234723251802492,0.08749672535943631,9.130537372256642,0.18999958038330078,0.03664380704944392,-0.17350010871887278,-0.48606317329492477,0.1390629558571792,-0.32978164100689966,-0.0172185764308459,0.5734683784484851,31.249850988245953,-7.4835815635124305,0.15628153228802616,6,0.2500004768371582,0.20000028610229492,0.29250025749206543,0.2200002670288086,0.7300004959106445,0,0.05623646282674444,-10.000238424492741,13.890000343322756,3.9999999999999556,13.989999771118164,-1.2666734483679412,13.989999771118164,0.05623646282674444 4544,2005-06-14,13.890000343322756,14.0,13.859999656677244,13.979999542236328,880500.0,0.0014419940828187539,1.153849539669176,2.999999999999941,34.07409134225844,46.99795377675677,0.13396042218022686,0.17182308400152202,0.1975945803056014,0.07856015884138401,8.410612865139722,0.14000034332275568,0.026649979942453328,-0.15399966239928986,-0.46549161084953994,0.15749228605096022,-0.3097456366244149,0.0017463118258351784,0.5265292084350559,37.500000000000554,4.107165778831522,0.15574597422512498,6,0.23000001907348455,0.17999982833862127,0.2724997997283918,0.19999980926513494,0.7599992752075178,1,0.06263497941361162,1.5333180746024784,13.869999885559082,-10.000238424492741,13.890000343322756,3.9999999999999556,13.989999771118164,0.06263497941361162 4545,2005-06-15,13.90999984741211,14.0,13.850000381469727,13.970000267028807,829500.0,0.0014398490709157663,1.4999960263532255,0.6666772631422723,45.71427533414959,44.78564938042059,0.06778867552741907,0.1691599325647566,0.16513774141940019,0.07240790630658012,7.604249031083627,0.14999961853027344,0.025753511799109674,-0.13950014114379883,-0.43639441534332235,0.1573941330557247,-0.2879472782435606,0.008946995955962933,0.48066854058593655,60.869420994145266,23.3700130888162,0.14844713709976168,6,0.09000015258789062,0.16000032424926758,0.22750020027160645,0.20000028610229492,0.630000114440918,2,0.05607474777336585,1.153849539669176,13.890000343322756,1.5333180746024784,13.869999885559082,-10.000238424492741,13.890000343322756,0.05607474777336585 4546,2005-06-16,14.079999923706055,14.09000015258789,13.890000343322756,13.890000343322756,750900.0,0.012221429055268684,-1.105265799657701,-3.1666375268219666,50.434792704306055,44.38351000447269,-0.1352460388087362,0.002435049325804073,-0.017857741828354534,-0.08069974023037929,7.583581081941756,0.19999980926513494,0.024688438842138893,0.028499937057494762,-0.26866366963916377,0.3256635437541533,-0.12008186629083539,0.17708174040582492,0.2858417470826158,96.87492549412298,55.13137624755756,0.14858180334832946,6,-0.14999961853027344,-0.009999752044677734,-0.022499799728393555,0.125,0.6599998474121094,3,0.03053979456717215,1.4999960263532255,13.90999984741211,1.153849539669176,13.890000343322756,1.5333180746024784,13.869999885559082,0.03053979456717215 4547,2005-06-17,14.18000030517578,14.25,14.100000381469727,14.18000030517578,1413200.0,0.007102299858777528,1.142861035422289,0.0,56.66665607029203,44.84491933054453,-0.213838878151261,-0.1020077152680301,-0.13189374301560264,-0.16433206999963978,7.778649022479795,0.1700000762939453,-0.018536365830659207,0.12800030708312882,-0.1700352096365858,0.42603582380284344,-0.021017451276728494,0.27701806544298613,0.16200771709189077,85.41671633725097,38.871075306732195,0.14901775835985737,6,-0.17000007629394354,-0.11000013351440252,-0.12250018119811834,0.044999599456788886,0.6199998855590856,4,0.013399123857137818,-1.105265799657701,14.079999923706055,1.4999960263532255,13.90999984741211,1.153849539669176,13.890000343322756,0.013399123857137818 4548,2005-06-20,14.350000381469727,14.420000076293945,14.140000343322756,14.18000030517578,1493000.0,0.011988721624490717,-1.2399978637695488,100.0,64.39393665727206,45.89193838956771,-0.3623749109182217,-0.2784059023628309,-0.3055391846517921,-0.3174480660889163,8.305620009236279,0.27999973297118963,-0.058415936696798454,0.2930003643035892,-0.02189971266259505,0.6079004412697735,0.13555032582049797,0.45045040278668047,-0.5799999237060547,87.71934521021001,37.617989625983576,0.15745003848309191,6,-0.25500011444091797,-0.2750000953674334,-0.30250024795532227,-0.08000040054321289,0.5,0,0.013937268567839167,1.142861035422289,14.18000030517578,-1.105265799657701,14.079999923706055,1.4999960263532255,13.90999984741211,0.013937268567839167 4549,2005-06-21,14.359999656677244,14.460000038146973,14.289999961853027,14.300000190734865,792500.0,0.0006968135847877921,-3.250005960470162,0.3529378765609152,55.23807793788394,46.660375947237654,-0.3478110348911283,-0.30067035627008387,-0.3152742146995031,-0.31033370527728366,8.558337686747606,0.1700000762939453,-0.05421208724659898,0.30099964141845525,-0.021353459844711153,0.6233527426816217,0.13982309078687116,0.46217619205003935,-0.5769992065429665,83.60648561436173,38.1721748794529,0.1611765506315832,6,-0.24499940872192205,-0.27999973297118963,-0.319999694824217,-0.08999967575073065,1.3500003814697283,1,0.0167131427946019,-1.2399978637695488,14.350000381469727,1.142861035422289,14.18000030517578,-1.105265799657701,14.079999923706055,0.0167131427946019 4550,2005-06-22,14.350000381469727,14.470000267028807,14.3100004196167,14.359999656677244,717900.0,-0.0006963283737174697,-2.5555838128238153,-0.1666560701910347,57.425776230075634,48.22075826053696,-0.31444236778895096,-0.303888801492203,-0.3112466608466704,-0.2821471779392528,8.76709517845338,0.1599998474121076,-0.050319792992025825,0.28950033187866175,-0.0382014283395673,0.6172020920968908,0.12564945176954723,0.4533512119877763,-0.5399199478149406,79.31036183723755,34.41624866284531,0.1638508801091141,6,-0.23000001907348633,-0.2700004577636719,-0.3125002384185791,-0.08000040054321289,1.739999771118164,2,0.020905869622689144,-3.250005960470162,14.359999656677244,-1.2399978637695488,14.350000381469727,1.142861035422289,14.18000030517578,0.020905869622689144 4551,2005-06-23,14.109999656677244,14.359999656677244,14.100000381469727,14.3100004196167,769900.0,-0.01672478873954575,-1.3636371517993995,20.001525989512555,61.052635805759515,50.89810476871498,-0.06216710614770271,-0.05820905001197829,-0.07497154830086394,-0.03011996052353716,8.907486459390139,0.25999927520751775,-0.05633522152217196,0.04399962425231685,-0.28311859555459584,0.37111784405922954,-0.1195594856511395,0.2075587341557732,-0.2603240330200176,2.702507648727666,-43.640826219821854,0.1635591099034568,6,0.010000705718995917,0.010000705718995917,-0.10249948501586736,0.16000032424926935,1.6600008010864276,3,0.030474862908469014,-2.5555838128238153,14.350000381469727,-3.250005960470162,14.359999656677244,-1.2399978637695488,14.350000381469727,0.030474862908469014 4552,2005-06-24,13.729999542236328,14.130000114440918,13.670000076293945,14.079999923706055,1117300.0,-0.026931263195395627,1.0444411477980757,1.7499952316465923,40.476156236163256,51.719599813128944,0.3271538144893995,0.31095595235935747,0.3032581141248354,0.36157544061912006,9.554465333323046,0.46000003814697266,-0.05946150214000667,-0.3190004825592041,-0.6789362642979597,0.04093529917955152,-0.4989683734285819,-0.1390325916898263,0.7400007247924787,7.499931454674867,-39.3939867293802,0.17996789086937764,6,0.34000062942504883,0.34000062942504883,0.23750042915344238,0.5400004386901855,2.260000228881836,4,0.07356156318686424,-1.3636371517993995,14.109999656677244,-2.5555838128238153,14.350000381469727,-3.250005960470162,14.359999656677244,0.07356156318686424 4553,2005-06-27,13.5,13.6899995803833,13.479999542236328,13.600000381469727,1399600.0,-0.016751605965375393,-1.9999727524148172,0.28571506422308324,34.22816644126229,51.736719268573815,0.5578090062404328,0.5270215814822805,0.5361927937804563,0.5977404440631382,10.231082404786115,0.25,-0.06087043855139029,-0.5230000019073486,-0.9588706784470702,-0.08712932536762708,-0.7409353401772094,-0.30506466363748785,0.9540002632141089,2.020246779906582,-46.05397461172329,0.21793533826986122,6,0.47499990463256836,0.47499990463256836,0.44749999046325684,0.7699999809265137,2.1499996185302734,0,0.09629631042480491,1.0444411477980757,13.729999542236328,-1.3636371517993995,14.109999656677244,-2.5555838128238153,14.350000381469727,0.09629631042480491 4554,2005-06-28,13.59000015258789,13.65999984741211,13.5,13.5600004196167,691800.0,0.006666677969473289,-1.1333231608460965,-0.2999961853172862,37.17949501704996,50.78841034445163,0.47022810742229737,0.42909291343875644,0.45410265126599825,0.5135336565361275,10.356186183115884,0.15999984741210938,-0.041694086889821236,-0.4139998435974128,-0.8908050702850048,0.06280538309017913,-0.6524024569412088,-0.17559723025361684,0.8250400817871064,11.11116462814919,-38.23431947354132,0.23840261334379567,6,0.38499975204467773,0.38499975204467773,0.36999988555908203,0.679999828338623,1.7899999618530273,1,0.0927152475890074,-1.9999727524148172,13.5,1.0444411477980757,13.729999542236328,-1.3636371517993995,14.109999656677244,0.0927152475890074 4555,2005-06-29,13.640000343322756,13.779999732971193,13.579999923706055,13.649999618530273,1159300.0,0.003679189858238896,-2.0769174338847796,-0.3333121403820497,39.130450235071926,49.532372292314506,0.4223113407135841,0.3489402638463641,0.40244043954841224,0.4632895415203979,11.045916452700613,0.1999998092651385,-0.013307797428236512,-0.33349967002868475,-0.8219462045771113,0.15494686451974182,-0.577722937302898,-0.08927640275447146,0.7376382633666942,18.181906849873496,-30.5019202863804,0.24422326727421365,6,0.3349995613098127,0.3349995613098127,0.35499978065490545,0.629999637603758,1.8800001144409162,2,0.15175950459836707,-1.1333231608460965,13.59000015258789,-1.9999727524148172,13.5,1.0444411477980757,13.729999542236328,0.15175950459836707 4556,2005-06-30,13.65999984741211,13.890000343322756,13.539999961853027,13.640000343322756,1057400.0,0.0014662392658328915,-2.1818177877383804,-2.000095374344479,42.483642612669094,47.95648190813418,0.37601109253812126,0.3018890487767365,0.3793651409850707,0.4431599329233258,11.668817865395468,0.35000038146972834,0.014010978457756451,-0.286500167846679,-0.7818799328199653,0.2088795971266073,-0.5341900503333221,-0.038810285360035834,0.6817331966992164,27.692330264460992,-22.2646530410073,0.24768988248664292,6,0.315000057220459,0.315000057220459,0.36750030517578125,0.6100001335144043,1.75,3,0.17789167879355028,-2.0769174338847796,13.640000343322756,-1.1333231608460965,13.59000015258789,-1.9999727524148172,13.5,0.17789167879355028 4557,2005-07-01,13.75,13.800000190734865,13.59000015258789,13.640000343322756,783600.0,0.006588591039035752,-1.0000000000000169,5.500119212245882,46.250002235174975,45.94048919456783,0.244290676907017,0.21088742222482537,0.2788897204760197,0.35514840721354446,11.915918720981873,0.21000003814697443,0.021736317576152686,-0.18900003433227575,-0.6918299741228502,0.3138299054582987,-0.44041500422756386,0.062414935563012364,0.5572637040363251,65.85364151685064,12.971407736941046,0.2514149698952874,7,0.22499990463256836,0.22499990463256836,0.2975001335144043,0.5199999809265137,1.6499996185302734,4,0.14690912420099433,-2.1818177877383804,13.65999984741211,-2.0769174338847796,13.640000343322756,-1.1333231608460965,13.59000015258789,0.14690912420099433 4558,2005-07-05,13.800000190734865,13.880000114440918,13.729999542236328,13.75,1653000.0,0.003636377507990174,-2.3333050766638763,0.45454860719768614,47.23925770165541,45.05173139054244,0.12076847140703961,0.15546922687370035,0.22297022450474735,0.3111202330839564,11.998237178111273,0.15000057220458984,0.011239166573373538,-0.13049983978271307,-0.6368583970495401,0.3758587174841139,-0.3836791184161257,0.12267943885069954,0.47417294682946043,76.92305811294928,21.182350446110675,0.2531792786334132,7,0.1749997138977033,0.1749997138977033,0.24999976158141912,0.4699997901916486,1.4200000762939418,1,0.1586956195735154,-1.0000000000000169,13.75,-2.1818177877383804,13.65999984741211,-2.0769174338847796,13.640000343322756,0.1586956195735154 4559,2005-07-06,13.93000030517578,14.0600004196167,13.789999961853027,13.800000190734865,1495100.0,0.009420298017690953,-2.5999923706345727,2.5999923706344092,50.574725873406784,44.2905035731348,-0.08564837240756695,0.023524899450292125,0.08102466716863432,0.1895054143997008,11.911268370591529,0.2700004577636719,-0.014883387799551784,0.001500272750853071,-0.5045172382111662,0.5075177837128724,-0.2515084827301557,0.25450902823186183,0.3124058885754266,74.99999999999966,19.085659476429583,0.2530087554810093,7,-0.010000705718992364,0.044999599456788886,0.1199996471405047,0.3399996757507342,1.5799999237060565,2,0.12347446343668911,-2.3333050766638763,13.800000190734865,-1.0000000000000169,13.75,-2.1818177877383804,13.65999984741211,0.12347446343668911 4560,2005-07-07,13.989999771118164,13.989999771118164,13.75,13.75,812200.0,0.004307212105378877,1.0,1.8461504603309018,47.23925770165541,42.75568378378989,-0.2258329519798341,-0.038445697388322486,0.022748210943454694,0.1352915158029102,12.026541755198533,0.23999977111816406,-0.06964907206431903,0.06149973869323766,-0.44451777226878164,0.567517249655257,-0.1915090167877711,0.3145084941742464,0.22191015657244684,86.53834867769504,34.32616887024983,0.2530087554810093,7,-0.18499994277954102,-0.014999866485595703,0.08000040054321289,0.2800002098083496,1.630000114440918,3,0.0993567095113439,-2.5999923706345727,13.93000030517578,-2.3333050766638763,13.800000190734865,-1.0000000000000169,13.75,0.0993567095113439 4561,2005-07-08,14.18000030517578,14.229999542236328,13.9399995803833,13.989999771118164,537800.0,0.01358116777456031,1.0000065770867452,0.7916696469017402,49.99999999999999,43.81388864643842,-0.45243839594007795,-0.22501886181790454,-0.17392447736628824,-0.04632282502879015,11.89607850613774,0.28999996185302734,-0.10843003048732847,0.2420002460479722,-0.2758740194965874,0.7598745115925318,-0.016936886724307598,0.500937378820252,-0.7000007629394513,92.18761175881525,42.35073476322883,0.25893713277227964,7,-0.32500076293945135,-0.20500040054321111,-0.11000013351440252,0.0899996757507342,1.5399999618530273,4,0.09449930350839164,1.0,13.989999771118164,-2.5999923706345727,13.93000030517578,-2.3333050766638763,13.800000190734865,0.09449930350839164 4562,2005-07-11,14.460000038146973,14.460000038146973,13.989999771118164,14.100000381469727,1214300.0,0.01974610204126659,1.6111150847578857,1.894729709381135,53.005456792014975,45.900254240966504,-0.6906243663151201,-0.48499192199958685,-0.4468417970930112,-0.31845844799945056,12.008594954716182,0.4700002670288086,-0.14607287281624437,0.4934999942779541,-0.07364527785942165,1.0606452664153299,0.20992735820926534,0.7770726303466429,-0.965000495910644,100.0,52.684866077117206,0.283572636068688,7,-0.48000001907348633,-0.4850001335144043,-0.36499977111816406,-0.19000005722045898,1.0399999618530273,0,0.06569846519771372,1.0000065770867452,14.18000030517578,1.0,13.989999771118164,-2.5999923706345727,13.93000030517578,0.06569846519771372 4563,2005-07-12,14.649999618530273,14.729999542236328,14.329999923706055,14.380000114440918,1660900.0,0.01313966665851063,-1.1621607689194866,0.7499993377255376,57.213932000624446,48.126302794697,-0.7826449540141063,-0.6467172307374796,-0.6290170306928502,-0.49685450073412696,11.985819547765677,0.39999961853027344,-0.16712966539504315,0.644499588012696,0.002907035317941009,1.286092140707451,0.3237033116653194,0.9652958643600726,-1.1164000564575183,91.8367386658674,47.08344164825631,0.3207962763473771,7,-0.5149998664855957,-0.5450000762939453,-0.5549993515014648,-0.37999963760375977,0.9800004959106445,1,0.051194540582195636,1.6111150847578857,14.460000038146973,1.0000065770867452,14.18000030517578,1.0,13.989999771118164,0.051194540582195636 4564,2005-07-13,14.760000228881836,14.800000190734865,14.579999923706055,14.600000381469727,856300.0,0.007508574280945757,-1.1999942779759472,0.5925931158716423,59.71563338419595,50.41354536682189,-0.7925754492221166,-0.7253888027488138,-0.7352342055233798,-0.5935360983262665,12.20114186332275,0.22000026702881037,-0.12741840052972364,0.7110002040863037,-0.010603295291739201,1.4326037034643466,0.35019845439728137,1.071801953775326,-1.1546166679992655,96.19048051552883,53.503031533673834,0.36080174968902184,7,-0.5900001525878906,-0.6200003623962402,-0.6649999618530273,-0.49000024795532227,0.6999998092651367,2,0.031165313754322188,-1.1621607689194866,14.649999618530273,1.6111150847578857,14.460000038146973,1.0000065770867452,14.18000030517578,0.031165313754322188 4565,2005-07-14,14.6899995803833,14.84000015258789,14.600000381469727,14.84000015258789,599900.0,-0.004742591288146469,2.199984741269145,-0.9375044703526214,64.94844752678895,52.9096348017241,-0.6235411443006758,-0.6260544933128287,-0.6634750445249438,-0.5095302345528552,12.428114723829523,0.23999977111816406,-0.05178351112596502,0.6019995689392097,-0.1704905333000788,1.3744896711784982,0.21575451781956545,0.9882446200588539,-0.9890466891125467,83.33328035146054,34.117901420433206,0.3862450511196444,7,-0.47499942779541016,-0.5299997329711914,-0.5949993133544922,-0.4199995994567871,0.75,3,0.055820331648854804,-1.1999942779759472,14.760000228881836,-1.1621607689194866,14.649999618530273,1.6111150847578857,14.460000038146973,0.055820331648854804 4566,2005-07-15,14.510000228881836,14.510000228881836,14.300000190734865,14.399999618530273,1042300.0,-0.012253189696603717,2.8181613261200953,-0.733334604894238,72.41381578298316,55.816725195925,-0.34675435241090824,-0.434464055302076,-0.4879634654282903,-0.31339641995561607,12.664057850308897,0.3899993896484357,0.015712119056461304,0.40050020217895543,-0.394655488602492,1.1956558929604029,0.002922356788232605,0.7980780475696783,-0.6951426114793691,61.176496987512486,6.408269061942512,0.3975778453907235,7,-0.22500038146972656,-0.35000038146972656,-0.41499996185302734,-0.24000024795532227,1.1300001144409197,4,0.07649894136237267,2.199984741269145,14.6899995803833,-1.1999942779759472,14.760000228881836,-1.1621607689194866,14.649999618530273,0.07649894136237267 4567,2005-07-18,14.369999885559082,14.600000381469727,14.34000015258789,14.43000030517578,1441700.0,-0.009648541772183217,-3.3333412806268825,-0.5454553336107482,76.36362375307125,59.05276586830455,-0.12243340887595444,-0.2946040882013303,-0.3441764698084544,-0.15839091864568822,13.693278583306146,0.26000022888183594,0.0795486484102792,0.2509998798370354,-0.5522015584790836,1.0542013181531544,-0.15060083932102408,0.6526005989950949,-0.4526280146380728,12.962907364661838,-46.47502637633969,0.40160071915805917,7,-0.07499980926513672,-0.21000003814697266,-0.27499961853027344,-0.09999990463256836,1.5200004577636737,0,0.09394574754495211,2.8181613261200953,14.510000228881836,2.199984741269145,14.6899995803833,-1.1999942779759472,14.760000228881836,0.09394574754495211 4568,2005-07-19,14.550000190734865,14.550000190734865,14.3100004196167,14.380000114440918,899000.0,0.012526117370165846,1.8235254518730897,-2.8333147897958697,77.58619650177062,62.054040382567194,-0.20658250836889103,-0.4836496272043629,-0.5172533018225671,-0.3261788246939563,14.352212587755231,0.23999977111816584,0.1454888989602523,0.4210001945495616,-0.399112712264893,1.2411131013640162,0.010943741142334318,0.8310566479567889,-0.540365491647167,46.29629956678473,-18.459255908172146,0.4100564534072274,7,-0.25500011444091975,-0.3900003433227557,-0.45499992370605646,-0.2800002098083514,1.2699995040893555,1,0.06529208225509686,-3.3333412806268825,14.369999885559082,2.8181613261200953,14.510000228881836,2.199984741269145,14.6899995803833,0.06529208225509686 4569,2005-07-20,14.600000381469727,14.68000030517578,14.380000114440918,14.380000114440918,871100.0,0.003436439180715567,-1.7272711509534402,1.2941186370317046,77.58619650177057,65.42592247146888,-0.16935835778290276,-0.5425652652438586,-0.56089578140665,-0.36243418940564354,15.026463097883747,0.3000001907348615,0.20597753434486954,0.4590003490447998,-0.3820991953528292,1.3000998934424288,0.038450576845985296,0.8795501212436143,-0.5073291370320092,55.55559480141482,-14.467811514842161,0.42054977219881406,7,-0.21000051498413086,-0.4400005340576172,-0.505000114440918,-0.3300004005432129,1.2299995422363281,2,0.07054792507255447,1.8235254518730897,14.550000190734865,-3.3333412806268825,14.369999885559082,2.8181613261200953,14.510000228881836,0.07054792507255447 4570,2005-07-21,14.649999618530273,14.710000038146973,14.369999885559082,14.550000190734865,877000.0,0.0034246051886412943,2.090906726430185,0.45454230190690476,77.9660879966379,68.53326558220641,-0.12951053982224003,-0.599682997913785,-0.5980223939459144,-0.40272911450878013,15.72817591762712,0.3400001525878906,0.26892879419758486,0.4939996242523197,-0.3730922561066006,1.36109150461124,0.06045368407285956,0.9275455644317798,-0.48259548327753876,85.36574586663434,9.575159757395056,0.4335459401794605,7,-0.2349996566772461,-0.48999977111816406,-0.5549993515014648,-0.37999963760375977,1.1800003051757812,3,0.055290132471550235,-1.7272711509534402,14.600000381469727,1.8235254518730897,14.550000190734865,-3.3333412806268825,14.369999885559082,0.055290132471550235 4571,2005-07-22,14.539999961853027,14.699999809265135,14.420000076293945,14.600000381469727,563800.0,-0.007508509183721146,1.153850103987486,-0.6000076294381979,72.0670385108615,70.65121910652269,0.04126476426544734,-0.4804499768362316,-0.47358388150813724,-0.2834066085054534,16.992070118325657,0.27999973297118963,0.3190256177777169,0.3624999523162842,-0.5209590978879035,1.2459590025204719,-0.07922957278580967,0.804229477418378,-0.30533622486677636,57.499940395298374,-18.74011108461196,0.44172952510209346,7,0.03000020980834961,-0.38000011444091797,-0.5049998760223389,-0.32000017166137695,1.3500003814697283,4,0.0618981857559493,2.090906726430185,14.649999618530273,-1.7272711509534402,14.600000381469727,1.8235254518730897,14.550000190734865,0.0618981857559493 4572,2005-07-25,14.739999771118164,14.75,14.479999542236328,14.479999542236328,1096600.0,0.013755145102465782,-1.0769247698345743,-4.333306842565366,74.22679854903826,72.54153761190202,-0.12833612437632524,-0.6333770035836626,-0.6539440905995839,-0.4764983687997386,16.946303640400533,0.2700004577636719,0.3824049279787758,0.5119997501373295,-0.3791873687362681,1.403186869010927,0.06640619070052978,0.9575933095741291,-0.4448023925717486,97.72721854118035,20.682381180897494,0.44559355943679896,7,-0.1699995994567871,-0.5799999237060547,-0.739999532699585,-0.679999828338623,1.1599998474121094,0,0.061058384408395394,1.153850103987486,14.539999961853027,2.090906726430185,14.649999618530273,-1.7272711509534402,14.600000381469727,0.061058384408395394 4573,2005-07-26,14.800000190734865,14.8100004196167,14.670000076293945,14.75,1188900.0,0.004070584840460301,2.999972752414817,0.1923082566115316,73.26203044924188,74.04669284135154,-0.18419099218542279,-0.6229289293339111,-0.6948146761174048,-0.5374746326998778,16.453840950812822,0.1400003433227539,0.4333750831696914,0.5070001602172862,-0.3495804253393562,1.3635807457739286,0.07870986743896502,0.9352904529956074,-0.45032253478430206,97.72722346729591,19.58004479987528,0.4282902927783212,7,-0.2300000190734881,-0.6400003433227557,-0.7599999904632586,-0.740000247955324,1.2100000381469709,1,0.07364865800949483,-1.0769247698345743,14.739999771118164,1.153850103987486,14.539999961853027,2.090906726430185,14.649999618530273,0.07364865800949483 4574,2005-07-27,14.850000381469727,14.859999656677244,14.550000190734865,14.699999809265135,1463100.0,0.0033783912223299684,2.6470713632564564,2.999999999999929,73.11828839101865,74.95445293737708,-0.24594593381895002,-0.6046961699582702,-0.7289005438620606,-0.5840183636897578,15.736128225351893,0.30999946594237926,0.46178509608781937,0.494000339508057,-0.32958354323949557,1.3175842222556096,0.08220839813428071,0.9057922808818333,-0.4512904758554299,97.95933063709403,20.011312543971485,0.41179194137377667,7,-0.2700004577636719,-0.6800007820129395,-0.7650001049041748,-0.8050003051757812,1.079999923706053,2,0.0653198174031624,2.999972752414817,14.800000190734865,-1.0769247698345743,14.739999771118164,1.153850103987486,14.539999961853027,0.0653198174031624 4575,2005-07-28,15.710000038146973,15.729999542236328,14.779999732971193,14.779999732971193,4071400.0,0.05791243330541462,-1.0430096721002198,6.199978383464536,80.23715206432819,75.8237125241932,-1.057220815779086,-1.3720088552103675,-1.5600854563073767,-1.4366433094485593,16.208999572743434,0.9499998092651349,0.4887127794327242,1.2505000114440925,0.2959215769597119,2.205078445928473,0.7732107942019013,1.7277892286862837,-1.255935362405122,98.47331967612915,21.40422913455747,0.4772892172421906,7,-0.690000057220459,-1.1050004959106445,-1.6124999523162842,-1.6800003051757812,0.22999954223632812,3,0.007638439546002518,2.6470713632564564,14.850000381469727,2.999972752414817,14.800000190734865,-1.0769247698345743,14.739999771118164,0.007638439546002518 4576,2005-07-29,16.09000015258789,16.149999618530273,15.619999885559082,15.68000030517578,3856000.0,0.024188422248135222,1.0000035987792941,0.4408599063143501,80.98859398314934,76.33759810531298,-1.3293206943475298,-1.6449633191237503,-1.913998188065829,-1.8157660961645519,17.38510813859259,0.5299997329711914,0.5128384564495043,1.5090001106262214,0.38020196162133324,2.6377982596311096,0.9446010361237764,2.0733991851286664,-1.5399999618530256,96.4072177723768,21.320073934870678,0.5643990745024444,7,-0.8600001335144043,-1.2750005722045898,-1.9900000095367432,-2.065000057220459,-0.010000228881835938,4,-0.016159119106037956,-1.0430096721002198,15.710000038146973,2.6470713632564564,14.850000381469727,2.999972752414817,14.800000190734865,-0.016159119106037956 4577,2005-08-01,15.770000457763672,15.84000015258789,15.369999885559082,15.399999618530273,2856100.0,-0.019888110117435298,-1.186046202161069,0.9024414071586038,70.28986859336506,75.52689500437903,-0.8826685528572629,-1.2288760359857207,-1.5752826030847196,-1.494186208066374,18.29672390441539,0.7200002670288086,0.5276381099146938,1.088000392913818,-0.08821305148745928,2.2642138373150953,0.49989367071317936,1.6761071151144566,-0.9900007247924787,76.25004395844121,3.1460512445927122,0.5881067222006386,8,-0.5100007057189941,-0.9550008773803711,-1.6500000953674316,-1.7450003623962402,0.43000030517578125,0,0.007609377430297215,1.0000035987792941,16.09000015258789,-1.0430096721002198,15.710000038146973,2.6470713632564564,14.850000381469727,0.007609377430297215 4578,2005-08-02,15.989999771118164,16.0,15.6899995803833,15.699999809265135,1485700.0,0.013950495051900047,1.0,0.7837819029110246,71.42857142857143,74.84271444069024,-0.9799780069938837,-1.3453716332654047,-1.7762027651569916,-1.710032629758409,19.68389465018217,0.3100004196166992,0.5536054737861509,1.1984997272491462,-0.03818985749412818,2.4351893119924206,0.580154934877509,1.8168445196207834,-0.9908000564575179,90.0000059604666,18.99770782981399,0.6183447923716368,8,-0.7300000190734863,-1.1750001907348633,-1.919999599456787,-1.9649996757507324,0.25,1,-0.005628527446914222,-1.186046202161069,15.770000457763672,1.0000035987792941,16.09000015258789,-1.0430096721002198,15.710000038146973,-0.005628527446914222 4579,2005-08-03,15.649999618530273,15.970000267028807,15.600000381469727,15.880000114440918,1530200.0,-0.021263299403044056,-1.242430547728648,-0.7931052626386479,65.2866324254896,73.43388604389598,-0.5312374817709227,-0.9169173205492172,-1.4229375666353334,-1.368133843888538,21.74623822844819,0.3899993896484375,0.5827387875121524,0.772499608993531,-0.45109089705499983,1.9960901150420636,0.16070435596926558,1.3842948620177964,-0.4666719192504871,63.5036465863677,-5.693536827798319,0.6117952530242661,8,-0.36499977111816406,-0.8249998092651367,-1.674999713897705,-1.674999713897705,0.6499996185302734,2,0.02300323444898411,1.0,15.989999771118164,-1.186046202161069,15.770000457763672,1.0000035987792941,16.09000015258789,0.02300323444898411 4580,2005-08-04,15.380000114440918,15.649999618530273,15.380000114440918,15.59000015258789,1502000.0,-0.017252364899080552,-1.5714233813652072,0.913041675477769,63.467496373526345,72.47838136196985,-0.1640492121218724,-0.5664872281238438,-1.1425369379278685,-1.0968284447657517,23.505099193998376,0.26999950408935547,0.5920246634738486,0.4330000877380371,-0.734977907309851,1.6009780827859235,-0.15098890978590696,1.0169890852619812,-0.04200490808105428,1.2820810647899654,-66.08225187138382,0.5839889975239434,8,-0.06500053405761719,-0.5350003242492676,-1.4050002098083496,-1.4050002098083496,0.9299993515014684,3,0.03576074035386023,-1.242430547728648,15.649999618530273,1.0,15.989999771118164,-1.186046202161069,15.770000457763672,0.03576074035386023 4581,2005-08-05,15.520000457763672,15.59000015258789,15.3100004196167,15.329999923706055,977800.0,0.009102753074188952,-1.434785132602458,-0.9047642835409467,67.80187422181766,71.76450088116756,-0.16809432193024065,-0.6334269708158615,-1.2599787668399518,-1.231182763201529,24.86901288462635,0.2799997329711914,0.6058151683305688,0.5060004234313968,-0.6300204006992658,1.6420212475620577,-0.06200998863393359,1.0740108354967273,0.6299991607666016,30.434806645870104,-42.00115598313709,0.5680104120653304,8,-0.17000055313110352,-0.6750006675720215,-1.5450005531311035,-1.5450005531311035,0.7600002288818359,4,0.027061798339672816,-1.5714233813652072,15.380000114440918,-1.242430547728648,15.649999618530273,1.0,15.989999771118164,0.027061798339672816 4582,2005-08-08,15.40999984741211,15.600000381469727,15.369999885559082,15.510000228881836,614300.0,-0.007087667983703971,-1.5555567329292588,-0.526316317823621,63.6075942681739,70.6917857499378,0.05245687071163552,-0.47284876969287737,-1.1304893957200512,-1.1162781317279347,25.597370531000262,0.23000049591064453,0.6163504139689842,0.34849982261657786,-0.7692851685139068,1.4662848137470608,-0.21039267294866448,0.9073923181818202,0.7231997871398939,14.49267950856718,-58.71960968579562,0.5588924955652416,8,-0.059999942779541016,-0.5399999618530273,-1.434999942779541,-1.434999942779541,0.7700004577636683,0,0.043478266251018916,-1.434785132602458,15.520000457763672,-1.5714233813652072,15.380000114440918,-1.242430547728648,15.649999618530273,0.043478266251018916 4583,2005-08-09,15.399999618530273,15.4399995803833,15.260000228881836,15.380000114440918,847400.0,-0.0006489441259478479,2.600007629438187,-0.19999427797592936,62.820504982950006,69.54758759348573,0.1749112468206384,-0.4256002267224339,-1.0991029221146995,-1.101701581032323,25.51221288406389,0.17999935150146484,0.6532195453865111,0.3009995937347405,-0.8089534636876188,1.410952651157098,-0.25397693497643914,0.8559761224459201,0.7167360317230234,19.718222834722926,-53.42547310758205,0.5549765287111789,8,0.06500005722045898,-0.46000003814697266,-1.424999713897705,-1.424999713897705,0.7000007629394531,1,0.05194812754713096,-1.5555567329292588,15.40999984741211,-1.434785132602458,15.520000457763672,-1.5714233813652072,15.380000114440918,0.05194812754713096 4584,2005-08-10,15.220000267028807,15.5,15.140000343322756,15.399999618530273,970700.0,-0.011688269867544676,-1.117650028750555,-9.00019073959286,58.76924331936271,67.16226439960067,0.4614398554376429,-0.22068656425505928,-0.8977560938388915,-0.9165294297062783,25.109561865046626,0.3599996566772443,0.6674358379182816,0.09800024032592525,-1.0013890826234952,1.1973895632753475,-0.451694421148785,0.6476949018006355,0.8624659663696317,15.686281842949546,-53.60176443348596,0.5496946614747109,8,0.42499971389770685,-0.2700004577636701,-1.2450003623962385,-1.2450003623962385,1.0099992752075213,2,0.06701704902719285,2.600007629438187,15.399999618530273,-1.5555567329292588,15.40999984741211,-1.434785132602458,15.520000457763672,0.06701704902719285 4585,2005-08-11,15.510000228881836,15.510000228881836,15.18000030517578,15.220000267028807,835500.0,0.019053873637654206,1.2758618421701806,-1.6111167036658254,64.13994825690266,65.29019265223992,0.15654926787500756,-0.4702123347454581,-1.17162522459639,-1.2005757612144397,24.595264787189368,0.32999992370605646,0.693868583021402,0.34700016975402903,-0.7456951857115186,1.4396955252195767,-0.1993475079787448,0.8933478474868028,0.5159180511120631,80.43475105992592,9.256726261273869,0.5463476777327734,8,0.059999942779541016,-0.5600004196166992,-1.5625004768371582,-1.5350003242492676,0.5799999237060547,3,0.05093481602325323,-1.117650028750555,15.220000267028807,2.600007629438187,15.399999618530273,-1.5555567329292588,15.40999984741211,0.05093481602325323 4586,2005-08-12,15.619999885559082,15.619999885559082,15.300000190734865,15.5,1355900.0,0.007092176341326528,4.333333333333304,0.41379276325525005,63.173657567450334,64.4995025382494,-0.03031954066990572,-0.5194207848453374,-1.2622713595596409,-1.3071151291773226,25.36019076285062,0.319999694824217,0.7261052400517354,0.40149984359741175,-0.6639632398581732,1.4669629270529967,-0.13123169813037983,0.9342313853252033,0.35276331823454754,100.0,30.850935910984504,0.5327315417277921,8,-0.04999971389770508,-0.5750002861022949,-1.7300000190734863,-1.6449999809265137,0.42999935150146484,4,0.04417410918301079,1.2758618421701806,15.510000228881836,-1.117650028750555,15.220000267028807,2.600007629438187,15.399999618530273,0.04417410918301079 4587,2005-08-15,15.720000267028807,15.779999732971193,15.470000267028807,15.479999542236328,1392200.0,0.00640207312435237,-1.3846179239919398,2.0000079472935344,63.609471963378844,63.63071370878355,-0.15439456038389743,-0.5408252203041837,-1.3316857959743462,-1.40447564087982,26.049968607034423,0.30999946594238637,0.6566497759354668,0.43400020599364986,-0.5746653975910352,1.4426658095783367,-0.07033259579869267,0.9383330077859924,0.20279716513656965,90.62507450587647,24.054473893824976,0.5043328017923432,8,-0.16499996185302557,-0.6500005722045881,-1.8050005435943586,-1.7450003623962385,0.23999977111816584,0,0.03562343575726579,4.333333333333304,15.619999885559082,1.2758618421701806,15.510000228881836,-1.117650028750555,15.220000267028807,0.03562343575726579 4588,2005-08-16,15.5,15.720000267028807,15.350000381469727,15.579999923706055,845200.0,-0.013994927690315406,1.055551434747605,-0.33333200878967423,59.15492617216,62.949413013969156,-0.012527715329461842,-0.2592985307086195,-1.0852820656681956,-1.1830879944247688,26.73904569765751,0.36999988555908025,0.5416567801629064,0.16649994850158656,-0.7840295557029044,1.1170294527060776,-0.30876480360065983,0.641764700603833,0.37582960683481836,56.24999999999972,-6.087819741377501,0.4752647521022455,8,-0.03999996185302557,-0.27500009536743164,-1.5225000381469727,-1.5250000953674316,0.44999980926513494,1,0.043870987430695285,-1.3846179239919398,15.720000267028807,4.333333333333304,15.619999885559082,1.2758618421701806,15.510000228881836,0.043870987430695285 4589,2005-08-17,15.630000114440918,15.630000114440918,15.399999618530273,15.479999542236328,912900.0,0.008387104157478564,2.066661580423048,-1.8750089407052428,48.58156148291638,61.29542024834583,-0.16278129229230665,-0.3248314350443593,-1.1868237219282172,-1.313485441525149,27.09950222503653,0.23000049591064453,0.47938405861921396,0.2450000762939446,-0.6480727569617741,1.1380729095496616,-0.201536340333913,0.6915364929218022,0.20167973658317706,75.0000397364676,16.521235394826817,0.4465364166278585,8,-0.17000007629394354,-0.4050002098083496,-1.510000467300415,-1.5250005722045898,0.4499998092651367,2,0.030070394343411744,1.055551434747605,15.5,-1.3846179239919398,15.720000267028807,4.333333333333304,15.619999885559082,0.030070394343411744 4590,2005-08-18,15.460000038146973,15.56999969482422,14.9399995803833,15.479999542236328,767900.0,-0.010876524315369562,5.3000071525641,-0.13332951865061957,37.931030702836146,57.97643763512566,0.02208236171451361,-0.09595648061989337,-0.9903985938685445,-1.1447156139262873,26.865179443538125,0.6900005340576172,0.3842704376541839,0.034499979019164684,-0.7889836360412339,0.857983594079565,-0.3772418285110355,0.44624178654936486,0.3301790424150415,61.90480515528981,7.883977876703469,0.41174180753020007,8,-0.10000038146972656,-0.2350001335144043,-1.3050000667572021,-1.320000171661377,0.630000114440918,3,0.04980591864097095,2.066661580423048,15.630000114440918,1.055551434747605,15.5,-1.3846179239919398,15.720000267028807,0.04980591864097095 4591,2005-08-19,15.4399995803833,15.5,15.3100004196167,15.43000030517578,488600.0,-0.0012936906671617843,1.9230678942156036,-0.49997615755099245,42.857125163745025,55.67082995685579,0.033012953218985785,-0.005347343142391381,-0.9436606640821701,-1.127032216667594,26.618193567759977,0.18999958038330078,0.32545583399386047,-0.03050045967102122,-0.7408294943957827,0.6798285750537421,-0.38566497703340197,0.32466405769135953,0.2821651401644161,59.52379871117739,7.971341294068836,0.35516451736238136,8,-0.07999992370605469,-0.21499967575073242,-1.2524995803833008,-1.2799997329711914,0.5100002288818342,4,0.04209848379985859,5.3000071525641,15.460000038146973,2.066661580423048,15.630000114440918,1.055551434747605,15.5,0.04209848379985859 4592,2005-08-22,15.640000343322756,15.649999618530273,15.399999618530273,15.399999618530273,1127500.0,0.012953417640862996,-1.0833270417509409,24.00181211253764,42.35809733383701,53.39722910695434,-0.146318141602789,-0.1417318561578309,-1.1108248862439307,-1.329487939367871,26.361535257247997,0.25,0.2953817754128387,0.1245002746582049,-0.4997962999154222,0.748796849231832,-0.18764801262860864,0.43664856194501844,0.019591166011807104,89.74360855371792,41.275970160996266,0.312148287286814,8,-0.2800006866455096,-0.41000032424926935,-1.4175004959106463,-1.4800004959106463,0.319999694824217,0,0.026214762451257423,1.9230678942156036,15.4399995803833,5.3000071525641,15.460000038146973,2.066661580423048,15.630000114440918,0.026214762451257423 4593,2005-08-23,15.890000343322756,15.979999542236328,15.609999656677244,15.649999618530273,2865700.0,0.015984654380569285,-1.3124945983399994,1.0,55.45455767102514,53.0289307015835,-0.3570495699312666,-0.322415207015295,-1.3237615321066034,-1.5813124450427054,26.21005114495435,0.3699998855590838,0.24277859753274633,0.32000026702881,-0.22679900830190114,0.8667995423595212,0.04660062936345355,0.5933999046941665,-0.9500007629394549,91.34623055627658,42.930707910537706,0.27339963766535563,8,-0.43000078201294123,-0.6600003242492694,-1.6625003814697283,-1.7300004959106463,0.09999942779540838,1,0.004405267042906669,-1.0833270417509409,15.640000343322756,1.9230678942156036,15.4399995803833,5.3000071525641,15.460000038146973,0.004405267042906669 4594,2005-08-24,15.81999969482422,15.949999809265135,15.630000114440918,15.890000343322756,774500.0,-0.004405327060169051,2.3684252794523957,-0.2916684879141992,60.99997377399385,52.68004464792697,-0.21566839631624113,-0.18553089506263554,-1.2173915502284416,-1.5103684486180775,26.61951088793989,0.319999694824217,0.2141600545293123,0.2014996528625499,-0.23793902999461203,0.6409383357197118,-0.018219688566031067,0.42121899429113085,-0.8592001152038584,84.61539872299355,28.988719856476884,0.21971934142858093,8,-0.3600001335144061,-0.5599999427795428,-1.5924997329711932,-1.6599998474121112,0.34000015258788885,2,0.008217453663001306,-1.3124945983399994,15.890000343322756,-1.0833270417509409,15.640000343322756,1.9230678942156036,15.4399995803833,0.008217453663001306 4595,2005-08-25,15.829999923706055,15.949999809265135,15.789999961853027,15.850000381469727,1028100.0,0.0006321257316526108,-2.1999847412691094,0.2857181782264547,58.28874359968177,52.13727642928602,-0.19612806011740602,-0.19613608244957348,-1.190801127763697,-1.5131304081926373,25.03155582738983,0.1599998474121076,0.1907857704901179,0.20549988746643066,-0.24239463559796803,0.6533944105308294,-0.018447374065768685,0.42944714899863,-0.8488163448333736,77.61196791664591,18.022132285800268,0.2239472615321993,8,-0.37000036239624023,-0.570000171661377,-1.5550000667572021,-1.6700000762939453,0.2900009155273473,3,0.015792798560005927,2.3684252794523957,15.81999969482422,-1.3124945983399994,15.890000343322756,-1.0833270417509409,15.640000343322756,0.015792798560005927 4596,2005-08-26,15.829999923706055,15.850000381469727,15.640000343322756,15.800000190734865,563800.0,0.0,4.999945504829584,-1.4999523173754596,61.93180586682388,51.950869085224355,-0.18238681886154673,-0.22831943017634515,-1.15893650549798,-1.5069363500835316,22.54592430414509,0.21000003814697088,0.1972266808081944,0.21849989891052246,-0.18544251034713355,0.6224423081681767,0.016528694281694456,0.42047110353935047,-0.8288400255660999,74.13799340320368,8.478347900195374,0.20197120462882714,8,-0.37000036239624023,-0.5450000762939453,-1.5425000190734863,-1.6700000762939453,0.13000011444091797,4,0.016424524961145215,-2.1999847412691094,15.829999923706055,2.3684252794523957,15.81999969482422,-1.3124945983399994,15.890000343322756,0.016424524961145215 4597,2005-08-29,15.890000343322756,15.90999984741211,15.649999618530273,15.68000030517578,756000.0,0.0037902981620896448,1.0800097656622532,7.000063578854206,63.535914222111025,52.437645535218905,-0.2410899492538885,-0.2939392263415197,-1.1889419176547893,-1.561288964400262,20.92463415293026,0.26000022888183594,0.16037035000327116,0.27250032424927007,-0.14470214433785067,0.6897027928363926,0.0638990899557097,0.48110155854283043,-0.869263652300873,75.67588466207759,4.031255681644566,0.20860123429356123,8,-0.43000078201294123,-0.5750007629394549,-1.5250003337860125,-1.7300004959106463,-0.10000038146972834,0,0.003775926031845067,4.999945504829584,15.829999923706055,-2.1999847412691094,15.829999923706055,2.3684252794523957,15.81999969482422,0.003775926031845067 4598,2005-08-30,15.899999618530273,15.899999618530273,15.75,15.890000343322756,549200.0,0.0006292809937993304,29.002098235574632,0.047615587576795564,70.73165909446429,54.898767492057566,-0.21052083159347745,-0.32783507543521573,-1.1736920099207353,-1.5612138291386302,18.967349440486856,0.14999961853027344,0.12074222987121708,0.286999607086182,-0.1149482766981258,0.6889474908704898,0.08602566519402721,0.4879735489783368,-0.8600776704841024,84.37492549412345,5.418466051499337,0.20097394189215403,8,-0.440000057220459,-0.5499997138977051,-1.5349996089935303,-1.739999771118164,0.010000228881835938,1,0.003773611387183573,1.0800097656622532,15.890000343322756,4.999945504829584,15.829999923706055,-2.1999847412691094,15.829999923706055,0.003773611387183573 4599,2005-08-31,16.010000228881836,16.020000457763672,15.75,15.850000381469727,2010800.0,0.006918277546583473,2.0,16.001144492134458,67.12325366902607,58.14234782163422,-0.2916163833139809,-0.43161143193381335,-1.2569669930172633,-1.658482032186436,17.35298676186609,0.2700004577636719,0.07273094075032915,0.379000186920166,-0.06042052284792376,0.8184208966882558,0.15928983203612113,0.5987105418042109,-0.9512767289518624,97.3683616131145,17.830594904502718,0.21971035488404456,8,-0.3449997901916504,-0.6600003242492676,-1.6450002193450928,-1.8500003814697266,-0.13000011444091797,2,-0.0012492478124760398,29.002098235574632,15.899999618530273,1.0800097656622532,15.890000343322756,4.999945504829584,15.829999923706055,-0.0012492478124760398 4600,2005-09-01,15.93000030517578,16.049999237060547,15.84000015258789,15.880000114440918,1224300.0,-0.004996872115075823,-2.2307523016542565,0.31250149011752937,60.83915151183716,60.14035074920002,-0.15414581004557704,-0.3249547840065006,-1.1502976677749057,-1.5691194017011956,16.44561027047343,0.20999908447265625,0.055912442908649496,0.27150025367736674,-0.1706131740448793,0.7136136813996128,0.05044353981624461,0.4925569675384889,-0.8328257269324588,70.73188886175117,-5.9607026663775855,0.2210567138611226,9,-0.20500087738036932,-0.46500062942504705,-1.5550005435943586,-1.7600007057189924,-0.1900005340576154,3,0.01443813796799498,2.0,16.010000228881836,29.002098235574632,15.899999618530273,1.0800097656622532,15.890000343322756,0.01443813796799498 4601,2005-09-02,15.9399995803833,15.960000038146973,15.84000015258789,15.899999618530273,552700.0,0.0006277008798469819,1.9999642376053501,0.7999961853173146,58.20891698349013,61.90155293249481,-0.09583997340103245,-0.31818917997594554,-1.125224359278457,-1.5670480314244024,15.722757843941764,0.11999988555908203,0.07640987033929036,0.2604995727539059,-0.19364977162898,0.7146489171367936,0.03342490056246206,0.48757424494534973,-0.7856555226109467,72.50005960470162,-2.3297788557497654,0.22707467219144362,9,-0.1100001335144043,-0.39499998092651367,-1.1274998188018799,-1.3350000381469727,-0.34999942779541016,4,0.01129242557017518,-2.2307523016542565,15.93000030517578,2.0,16.010000228881836,29.002098235574632,15.899999618530273,0.01129242557017518 4602,2005-09-06,16.079999923706055,16.180000305175778,15.869999885559082,15.899999618530273,2164200.0,0.008782957779688294,-1.5833392938034656,4.500011920940324,73.01583096681213,63.85280552091558,-0.186472269949423,-0.4273306210466181,-1.2155517682698633,-1.6908476485927793,15.159388464557475,0.31000041961669567,0.15101048384893723,0.3669999122619636,-0.10204616774899122,0.8360459922729184,0.1324768722564862,0.601522952267441,-0.8719165551764085,76.74411383758336,-0.4179406182162637,0.234523040005477,9,-0.17499971389770685,-0.5199999809265154,-1.0575001239776611,-1.265000343322754,-0.48999977111816406,1,-0.007462679485599422,1.9999642376053501,15.9399995803833,-2.2307523016542565,15.93000030517578,2.0,16.010000228881836,-0.007462679485599422 4603,2005-09-07,16.200000762939453,16.200000762939453,16.040000915527347,16.069999694824222,1139600.0,0.007462738793704071,1.461515889550695,0.722226931717015,72.79997375494283,65.16391662990992,-0.2881803906215925,-0.5104978648431491,-1.2760463975392966,-1.7901130527771585,14.967089610836592,0.15999984741210582,0.21753923294104283,0.44700069427490163,-0.045516035660533305,0.9395174242103366,0.20074232930718416,0.6932590592426191,-0.9141640394781163,100.0,21.632350440001574,0.2462583649677175,9,-0.2800002098083496,-0.6300005912780762,-1.1625010967254639,-1.3850011825561523,-0.5300006866455078,2,-0.025308690233174502,-1.5833392938034656,16.079999923706055,1.9999642376053501,15.9399995803833,-2.2307523016542565,15.93000030517578,-0.025308690233174502 4604,2005-09-08,16.239999771118164,16.299999237060547,16.069999694824222,16.129999160766598,1259800.0,0.0024690744626516548,-1.0000000000000309,0.8461515889551254,84.82136090810074,68.11198521973424,-0.2931666796575634,-0.495571184113329,-1.2577489324594247,-1.8070174673742105,15.264771011292838,0.22999954223632457,0.27692426883863064,0.43599972724914515,-0.03489649245916837,0.9068959469574587,0.20055161739498928,0.6714478371033028,-0.8627466437090163,86.95661187865922,6.237745458051236,0.2354481098541569,9,-0.26999998092651367,-0.6200003623962402,-1.2025001049041748,-1.4250001907348633,-0.3899993896484375,3,-0.020320192632818812,1.461515889550695,16.200000762939453,-1.5833392938034656,16.079999923706055,1.9999642376053501,15.9399995803833,-0.020320192632818812 4605,2005-09-09,16.299999237060547,16.329999923706055,16.149999618530273,16.239999771118164,1150500.0,0.003694548447536805,1.9999841055392196,0.5454466638923392,87.06892511935297,70.90499847001526,-0.31233045039083684,-0.5200126376695842,-1.2591646813180368,-1.8484484676105097,15.58199131298924,0.18000030517578125,0.2857936528334566,0.45649924278259313,-0.042268675620142915,0.9552671611853292,0.20711528358122422,0.705883201983962,-0.8120165764932317,93.87740802877373,10.044693036880957,0.2493839592013682,9,-0.3099994659423828,-0.6649994850158691,-1.2449994087219238,-1.484999656677246,-0.3899993896484375,4,-0.025766818544671888,-1.0000000000000309,16.239999771118164,1.461515889550695,16.200000762939453,-1.5833392938034656,16.079999923706055,-0.025766818544671888 4606,2005-09-12,16.309999465942386,16.399999618530273,16.229999542236328,16.290000915527347,1125000.0,0.0006135110030620616,-1.428550019754376,0.33331214038210893,84.53602774110001,73.23834441656959,-0.2761192828904342,-0.501375128867398,-1.2099018626795264,-1.8404319296935405,15.709241197083276,0.1700000762939453,0.2895475858812411,0.43199949264526794,-0.09625867997220539,0.960257665262743,0.1678704063365295,0.6961285789540064,-0.7041343885356479,83.0188305787733,-0.0634616367969727,0.26412908630873755,9,-0.23499965667724965,-0.6399998664855993,-1.2299997806549108,-1.4949998855590856,-0.4299993515014684,0,-0.03494786716667053,1.9999841055392196,16.299999237060547,-1.0000000000000309,16.239999771118164,1.461515889550695,16.200000762939453,-0.03494786716667053 4607,2005-09-13,16.280000686645508,16.370000839233402,16.190000534057614,16.370000839233402,1622700.0,-0.0018392875707642364,2.999999999999842,-4.500333810205232,76.00005594896393,73.82372184484733,-0.20671997008777865,-0.45036169753540634,-1.1226681664566218,-1.796559377583442,15.39221026297228,0.18000030517578836,0.3020519785815736,0.37400069236755407,-0.17783451440397258,0.9258358991390807,0.09808308898179163,0.6499182957533165,-0.5470740826590035,66.6668432736575,-14.73519266952529,0.275917603385763,9,-0.2050008773803711,-0.6100010871887207,-1.1825008392333984,-1.465001106262207,-0.26000022888183594,1,-0.042383323400202566,-1.428550019754376,16.309999465942386,1.9999841055392196,16.299999237060547,-1.0000000000000309,16.239999771118164,-0.042383323400202566 4608,2005-09-14,16.180000305175778,16.280000686645508,16.100000381469727,16.280000686645508,720100.0,-0.0061425293152328475,2.5999923706345727,1.111113465858513,73.07699831761735,74.48524902802413,-0.07020769292577711,-0.3128450748494469,-0.9670267234336158,-1.6810501401973408,15.339408508206331,0.18000030517578125,0.3075395638339806,0.24000029563903524,-0.2898656472025607,0.769866238480633,-0.024932675781762725,0.5049332670598332,-0.34034201886226967,33.33352599485414,-45.69317141160596,0.2649329714207987,9,-0.060000419616695666,-0.5100007057189906,-1.0700004100799525,-1.365000724792477,-0.21000003814697088,2,-0.036464780065495694,2.999999999999842,16.280000686645508,-1.428550019754376,16.309999465942386,1.9999841055392196,16.299999237060547,-0.036464780065495694 4609,2005-09-15,16.100000381469727,16.209999084472653,15.970000267028807,16.139999389648438,728800.0,-0.004944370963977041,1.6666772631423643,0.3999885559518445,65.88240837978276,75.04561090224031,0.02671018344815934,-0.2064113363393485,-0.8353590795538288,-1.5895215441571473,15.063691460944256,0.23999881744384588,0.30388273157042534,0.13650035858154297,-0.3769103786157899,0.6499110957788758,-0.12020501001712347,0.3932057271802094,-0.1706874820015365,30.232630348624223,-46.94999585016956,0.25670536859866666,9,0.01999950408935547,-0.43000078201293945,-0.89750075340271,-1.2850008010864258,-0.1400003433227539,3,-0.026708092856363552,2.5999923706345727,16.180000305175778,2.999999999999842,16.280000686645508,-1.428550019754376,16.309999465942386,-0.026708092856363552 4610,2005-09-16,16.229999542236328,16.299999237060547,16.079999923706055,16.100000381469727,2331400.0,0.008074481843877823,-1.5882260543706312,-3.250059606122741,70.40819305528771,76.40108602132892,-0.06287036175827154,-0.29066905587622394,-0.9130489001259612,-1.7005725239133334,16.398920473747125,0.2199993133544922,0.29207393281939353,0.22799954414367818,-0.23990059734935798,0.6958996856367161,-0.005950526602841677,0.46194961489019626,-0.2599992752075213,60.46503891218881,-16.396217432488207,0.2339500707465187,9,-0.09499979019165039,-0.559999942779541,-0.9324996471405029,-1.4149999618530273,-0.03999900817871449,4,-0.023413380867800204,1.6666772631423643,16.100000381469727,2.5999923706345727,16.180000305175778,2.999999999999842,16.280000686645508,-0.023413380867800204 4611,2005-09-19,16.09000015258789,16.180000305175778,15.850000381469727,16.139999389648438,1420900.0,-0.00862596386919845,4.076880190146647,-0.38461199876755137,59.43398348338741,74.89199185650396,0.11247184648850705,-0.10485226692635763,-0.7274136923694705,-1.5475158350597233,17.448043575180304,0.37999916076660156,0.2805416126482818,0.05550012588501119,-0.3313072100646224,0.44230746183464653,-0.1379035420898056,0.24890379385982797,0.3099994659423828,46.15376150827097,-29.58274751531585,0.19340366797481753,9,0.034999847412109375,-0.4200005531311035,-0.8300001621246338,-1.2750005722045898,0.010000228881835938,0,-0.011187091576679076,-1.5882260543706312,16.229999542236328,1.6666772631423643,16.100000381469727,2.5999923706345727,16.180000305175778,-0.011187091576679076 4612,2005-09-20,16.049999237060547,16.260000228881836,15.90999984741211,16.049999237060547,1186900.0,-0.0024860730359228533,-1.5000136239782016,-0.0,56.88072752343499,73.12318671966976,0.1651353813580556,-0.03431995486203476,-0.6503274704567481,-1.4892885055589602,18.21636781622407,0.35000038146972656,0.2866978466179724,-0.005000734329222212,-0.3443188951125542,0.334317426454108,-0.17465981472088643,0.16465834606244378,0.33900039672851534,44.44430315900122,-28.951993907585873,0.1696590803916655,9,0.07500076293945312,-0.37999963760375977,-0.7424993515014648,-1.234999656677246,-0.03999900817871094,1,-0.010591846149567985,4.076880190146647,16.09000015258789,-1.5882260543706312,16.229999542236328,1.6666772631423643,16.100000381469727,-0.010591846149567985 4613,2005-09-21,15.960000038146973,16.020000457763672,15.760000228881836,15.93000030517578,851700.0,-0.005607426990137165,2.46665649417943,100.0,47.66353557527679,68.99453946046711,0.24307189265559614,0.06449924185997702,-0.5296493365126977,-1.3821995559502316,17.95972510242131,0.28999900817871094,0.2970375315427649,-0.09849991798400737,-0.4320470360372397,0.23504720006922497,-0.26527347701062354,0.0682736410426088,0.41821961059570256,37.03706974197764,-31.95022159506444,0.1667735590266162,9,0.11999988555908203,-0.29000043869018555,-0.6475000381469727,-1.1450004577636719,0.18999958038330078,2,0.00375942477902802,-1.5000136239782016,16.049999237060547,4.076880190146647,16.09000015258789,-1.5882260543706312,16.229999542236328,0.00375942477902802 4614,2005-09-22,15.949999809265135,16.030000686645508,15.75,16.030000686645508,693700.0,-0.000626580755509698,5.999940396008917,-2.666719649044629,50.99997806542795,64.98687867669766,0.2320076604104795,0.0893174697701884,-0.4920000339495889,-1.3577086451929485,17.689213097462513,0.2800006866455078,0.27478625534132917,-0.11500015258789098,-0.43371463809968525,0.20371433292390329,-0.27435739534378634,0.04435709016800615,0.4034910626831074,36.36365212686975,-31.0644265297461,0.15935724275589677,9,0.12500000000000178,-0.28000020980834783,-0.6074998378753644,-1.1350002288818342,0.05000019073486506,3,0.0012539472102095495,2.46665649417943,15.960000038146973,-1.5000136239782016,16.049999237060547,4.076880190146647,16.09000015258789,0.0012539472102095495 4615,2005-09-23,16.079999923706055,16.110000610351562,15.850000381469727,15.920000076293945,956500.0,0.008150477491880803,1.3636253294492995,-1.9999761584035223,56.250026609264395,61.84398966204925,0.07545357073016135,-0.02212744388537402,-0.5900137226343158,-1.4729537065102818,17.511095906038822,0.26000022888183594,0.24618547150909897,0.0024999618530259227,-0.29640148871942884,0.3014014124254807,-0.14695076343319968,0.1519506871392533,0.2372814959252949,64.70583835414587,-1.9947185407879289,0.14945072528622702,9,-0.01999950408935547,-0.4100003242492676,-0.7374999523162842,-1.265000343322754,-0.10000038146972656,4,-0.007462679485599422,5.999940396008917,15.949999809265135,2.46665649417943,15.960000038146973,-1.5000136239782016,16.049999237060547,-0.007462679485599422 4616,2005-09-26,16.09000015258789,16.350000381469727,16.059999465942386,16.239999771118164,1409200.0,0.000621904784159355,-1.7619004368716593,-0.9374985098824595,50.505063154568774,59.01121268489423,0.03460355058199838,-0.012279982011026647,-0.5614490265272014,-1.4700666663731177,18.13927775053984,0.2900009155273402,0.1998288450657384,-0.0004998207092299367,-0.2757584919403975,0.2747588505219376,-0.13812915632481193,0.13712951490635383,-0.3400001525878906,56.666656070292106,-8.401448990768358,0.13762933561558333,9,-0.039999961853027344,-0.2350001335144043,-0.7975003719329834,-1.2750005722045898,-0.15999984741211115,0,0.006215064047319974,1.3636253294492995,16.079999923706055,5.999940396008917,15.949999809265135,2.46665649417943,15.960000038146973,0.006215064047319974 4617,2005-09-27,15.949999809265135,16.149999618530273,15.890000343322756,16.100000381469727,1221900.0,-0.008701077811999802,1.0800021362386036,1.0000063578449567,37.6236829109616,55.07195541748804,0.1373101361960547,0.1396033819557818,-0.3792021292035077,-1.3129124922935578,18.381615262349474,0.25999927520751775,0.1373974444630015,-0.14350013732910405,-0.4107492992480264,0.12374902458982007,-0.277124718288567,-0.00987555636964288,-0.18799980163574048,33.33328035146025,-26.187771921620225,0.13362458095946195,9,0.10000038146972834,-0.050000190734861505,-0.6575000286102277,-1.1350002288818342,-0.050000190734861505,1,0.009404424702090575,-1.7619004368716593,16.09000015258789,1.3636253294492995,16.079999923706055,5.999940396008917,15.949999809265135,0.009404424702090575 4618,2005-09-28,15.960000038146973,16.040000915527347,15.649999618530273,15.960000038146973,2476900.0,0.0006269736051049968,3.8749627475054007,-0.0,35.71427876329693,51.71994101565628,0.10372927494225692,0.14158800129360571,-0.3517714037610986,-1.3050475802996786,18.471146542389103,0.39000129699707387,0.08226062672074264,-0.1364999294281013,-0.3958330377827117,0.12283317892650913,-0.2661664836054065,-0.006833375250796081,0.3900003433227539,44.28572596334625,-11.278916133691027,0.12966655417730558,9,0.039999961853027344,0.04499959945678711,-0.6650002002716064,-1.1450004577636719,0.039999961853027344,2,0.003132844023518544,1.0800021362386036,15.949999809265135,-1.7619004368716593,16.09000015258789,1.3636253294492995,16.079999923706055,0.003132844023518544 4619,2005-09-29,15.989999771118164,16.040000915527347,15.859999656677244,15.970000267028807,1353300.0,0.0018796825124991479,1.9999761584982145,100.0,33.684218979948966,47.639499451729755,0.06312309848432562,0.11595829968356952,-0.34483173990110316,-1.3174650403125803,18.21819835203446,0.18000125885010299,0.043916173614050535,-0.10550017356872488,-0.3663873144464489,0.15538696730899915,-0.2359437440075851,0.024943396870137136,0.34600059509277514,48.57139743107667,-2.0582496730621713,0.130443570438862,9,0.010000228881835938,0.02500009536743164,-0.6449999809265137,-1.1750001907348633,0.15999984741210938,3,0.0100062445092155,3.8749627475054007,15.960000038146973,1.0800021362386036,15.949999809265135,-1.7619004368716593,16.09000015258789,0.0100062445092155 4620,2005-09-30,16.15999984741211,16.190000534057614,15.890000343322756,15.979999542236328,1447700.0,0.010631649701521972,1.499984105539249,9.000238424490163,43.243252531535624,45.84052934596844,-0.1317003477651717,-0.037868857232645325,-0.4767672647419907,-1.4658417111473891,17.91110763140429,0.30000019073485795,0.016638095601184233,0.05299992561340261,-0.19722948222952397,0.30322933345633096,-0.07211477830806245,0.1781146295348659,0.16228050384521708,72.857096146615,25.237026512749622,0.1251147039214641,9,-0.15999984741210938,-0.1399998664855957,-0.8000001907348633,-1.3450002670288086,-0.1399993896484375,4,-0.009900980750178201,1.9999761584982145,15.989999771118164,3.8749627475054007,15.960000038146973,1.0800021362386036,15.949999809265135,-0.009900980750178201 4621,2005-10-03,16.120000839233402,16.200000762939453,16.069999694824222,16.15999984741211,1087800.0,-0.002475186173043986,1.1666693157434043,-0.22221633535368687,42.857142857143046,44.282353271936,-0.09722215795864741,0.01718806530129413,-0.3948375282341914,-1.4029549940282067,17.59992022647914,0.13000106811523082,-0.001297630445868947,0.004000854492190342,-0.23356574814541275,0.24156745712979344,-0.11478244682661298,0.12278415581099189,0.18883389736938483,85.45458959144742,38.58137849972983,0.11878330131880166,10,-0.12000083923340199,-0.10000085830688832,-0.7600011825561559,-1.3050012588501012,0.029998779296871447,0,-0.008684943530296474,1.499984105539249,16.15999984741211,1.9999761584982145,15.989999771118164,3.8749627475054007,15.960000038146973,-0.008684943530296474 4622,2005-10-04,15.960000038146973,16.200000762939453,15.949999809265135,16.15999984741211,2209800.0,-0.00992560749109972,-1.272733183924518,5.000119212245926,40.67794966374898,43.50617705954403,0.05438931905410627,0.17680258650252512,-0.20034827939248068,-1.2194871496328883,16.545665356778617,0.2500009536743182,-0.04287425831275371,-0.1499999523162856,-0.39725859000812846,0.09725868537555726,-0.27362927116220703,-0.02637063347036417,0.33565799609436553,56.36359537937086,7.456416204470834,0.12362931884592117,10,0.039999961853027344,0.06499958038330078,-0.5875003337860107,-1.1450004577636719,0.3900003433227539,1,-0.0018796825124992589,1.1666693157434043,16.120000839233402,1.499984105539249,16.15999984741211,1.9999761584982145,15.989999771118164,-0.0018796825124992589 4623,2005-10-05,15.789999961853027,16.920000076293945,15.789999961853027,16.40999984741211,1103200.0,-0.01065163382754497,-2.645162332318644,3.100002384188065,37.79525430448962,42.038985530550875,0.22097701635967226,0.3315081071393138,0.0009416172053562377,-1.0275686906034416,16.058962475566002,1.130000114440918,-0.0682798491913239,-0.2994999885559082,-0.5809603933649221,-0.01803958374689607,-0.4402301909604134,-0.15876978615140125,-0.1400003433227539,0.0,-49.15149863972597,0.14073020240450615,10,0.49499988555908203,0.49499988555908203,-0.4025003910064697,-0.9750003814697266,0.5700006484985352,2,0.006966412725965432,-1.272733183924518,15.960000038146973,1.1666693157434043,16.120000839233402,1.499984105539249,16.15999984741211,0.006966412725965432 4624,2005-10-06,15.90999984741211,16.030000686645508,15.789999961853027,15.880000114440918,1540600.0,0.007599739445787845,-1.285720773293491,-0.048386675013882115,37.30160171843006,39.93360498712484,0.10583625270673025,0.19554345630537995,-0.08734081278673145,-1.1268056113572396,15.275986393755597,0.24000072479248047,-0.08635672153305052,-0.16300010681152344,-0.4459990470987307,0.11999883347568208,-0.3044995769551271,-0.021500636667919792,-0.23460021972656264,10.619457823546638,-35.568351918015495,0.14149947014360292,10,0.375,0.375,-0.505000114440918,-1.0950002670288086,0.5900001525878906,3,0.005656829255251683,-2.645162332318644,15.789999961853027,-1.272733183924518,15.960000038146973,1.1666693157434043,16.120000839233402,0.005656829255251683 4625,2005-10-07,15.880000114440918,15.979999542236328,15.649999618530273,15.979999542236328,860000.0,-0.0018855897711445024,5.60003623983139,-3.3333439298089456,40.86956810184911,38.86299442571154,0.11676122186754867,0.2028656106740243,-0.05304287961867438,-1.0747292001653612,14.183429477867682,0.3299999237060547,-0.08668146664687093,-0.1719998836517327,-0.4462722037874798,0.10227243648401618,-0.309136043719608,-0.03486372358385914,1.0399999618530273,18.110268740819947,-26.921815704648537,0.13713616006787427,10,0.4049997329711914,0.4049997329711914,-0.372499942779541,-1.0650005340576172,0.9399995803833043,4,0.017002487540527467,-1.285720773293491,15.90999984741211,-2.645162332318644,15.789999961853027,-1.272733183924518,15.960000038146973,0.017002487540527467 4626,2005-10-10,15.739999771118164,15.960000038146973,15.68000030517578,15.9399995803833,823900.0,-0.008816142463087262,1.3333240615277169,2.000009536797734,37.60002136230476,38.86036536474967,0.22561917580356905,0.3140763510093123,0.0774670535498494,-0.9170742590297465,12.843197120827144,0.2799997329711932,-0.09426057835880997,-0.2835002422332771,-0.56329551896307,-0.0037049655034859796,-0.4233978805981735,-0.14360260386838064,1.154600296020508,7.086623633693076,-36.44925200938009,0.1398976383648957,10,0.5450000762939453,0.5450000762939453,-0.14500021934509277,-0.9250001907348633,1.4200000762939453,0,0.01778911630985469,5.60003623983139,15.880000114440918,-1.285720773293491,15.90999984741211,-2.645162332318644,15.789999961853027,0.01778911630985469 4627,2005-10-11,15.59000015258789,15.880000114440918,15.350000381469727,15.800000190734865,1063000.0,-0.009529836131606073,1.8648643075677946,1.0500011920940413,35.87787148696715,38.87854233404637,0.35669261701792543,0.43187484083914995,0.22635370646810316,-0.7521887813480763,11.230637049314605,0.5299997329711914,-0.12431997691247787,-0.3989998340606693,-0.7136191134957173,-0.08438055462561955,-0.5563094737781924,-0.24169019434314443,1.279707905578615,15.286612596764554,-27.870412115031897,0.15730963971752454,10,0.5450000762939453,0.5450000762939453,0.09749937057495117,-0.7750005722045898,1.3600006103515625,1,0.03592042722651456,1.3333240615277169,15.739999771118164,5.60003623983139,15.880000114440918,-1.285720773293491,15.90999984741211,0.03592042722651456 4628,2005-10-12,15.59000015258789,15.710000038146973,15.359999656677244,15.449999809265135,970200.0,0.0,-1.187497951094475,-0.6666681804351507,36.15386139006093,39.152947046281035,0.33379030708286095,0.4062350513806976,0.2181254734103817,-0.7384291686941147,9.992642089545948,0.35000038146972834,-0.14993361866379118,-0.36949982643127477,-0.7175757011341446,-0.021423951728404944,-0.5435377637827088,-0.19546188907984074,1.2189195985107446,35.2940681484141,-8.361964427164736,0.1740379373514348,10,0.5450000762939453,0.5450000762939453,0.1424999237060529,-0.7600002288818377,1.3600006103515625,2,0.04874921240816521,1.8648643075677946,15.59000015258789,1.3333240615277169,15.739999771118164,5.60003623983139,15.880000114440918,0.04874921240816521 4629,2005-10-13,15.670000076293945,15.800000190734865,15.399999618530273,15.510000228881836,1014700.0,0.005131489603787731,-1.1052602519700943,1.1428532503184439,33.60000610351567,38.08147522094548,0.22755466112869094,0.30816881871403723,0.14161817250131392,-0.8051822893250886,9.414905437127393,0.4000005722045916,-0.14886255752168687,-0.26799988746643066,-0.6322784640877153,0.09627868915485394,-0.45013917577707474,-0.08586059915578836,1.0805629000195331,50.793670016136794,9.395456172113349,0.18213928831064274,10,0.4650001525878906,0.4650001525878906,0.07500028610229492,-0.8299999237060547,1.1299991607666016,3,0.04403321829598905,-1.187497951094475,15.59000015258789,1.8648643075677946,15.59000015258789,1.3333240615277169,15.739999771118164,0.04403321829598905 4630,2005-10-14,15.850000381469727,15.899999618530273,15.68000030517578,15.720000267028807,770500.0,0.01148693709632398,-1.095231175153591,0.8125014901175516,41.54930428790757,37.93615982436376,-0.0011660862929527838,0.10354928192791846,-0.024021657579144318,-0.970754614271204,8.612057049556968,0.22999954223632812,-0.14286898970240003,-0.06899962425231898,-0.40790805502252425,0.26990880651788807,-0.2384538396374225,0.10045459113278454,0.8445400910500034,81.96725924791012,40.74475294797291,0.16945421538510352,10,0.2849998474121094,0.2849998474121094,-0.05500078201293945,-0.9600009918212891,1.4400005340576207,4,0.04100943866791251,-1.1052602519700943,15.670000076293945,-1.187497951094475,15.59000015258789,1.8648643075677946,15.59000015258789,0.04100943866791251 4631,2005-10-17,15.90999984741211,15.949999809265135,15.770000457763672,15.899999618530273,944100.0,0.003785455173397345,2.9999788072734623,0.07692476983457328,48.50746321768491,38.80610577480108,-0.10514386628287653,0.03096058297407822,-0.07318068752393359,-1.0107212475931941,8.844269772405092,0.17999935150146307,-0.136143999658076,-1.4305114781620887e-07,-0.32920967103634524,0.3292093849340496,-0.16460490704374564,0.16460462094145,0.7307590214656194,93.33333333333361,49.00147212295197,0.16460476399259827,10,0.22500038146972656,0.22500038146972656,-0.09750008583068848,-0.994999885559082,1.399999618530277,0,0.05719672257320174,-1.095231175153591,15.850000381469727,-1.1052602519700943,15.670000076293945,-1.187497951094475,15.59000015258789,0.05719672257320174 4632,2005-10-18,15.880000114440918,15.989999771118164,15.829999923706055,15.93000030517578,1263700.0,-0.0018855897711445024,-1.1333231608460965,-4.999904634750919,47.05882352941176,39.835391244236874,-0.09799023481943792,0.05014221581385314,-0.028919420769002002,-0.961777447249732,8.850456492781564,0.15999984741210938,-0.15433060915994545,-0.021499919891358132,-0.34420397420382187,0.3012041344211056,-0.18285194704758823,0.13985210726487374,0.7091284149404906,82.5397402070533,36.62395619990789,0.16135202715623176,10,-0.18999958038330078,0.25500011444091797,-0.007500410079956055,-0.9100003242492676,1.4299993515014684,1,0.08060451660873658,2.9999788072734623,15.90999984741211,-1.095231175153591,15.850000381469727,-1.1052602519700943,15.670000076293945,0.08060451660873658 4633,2005-10-19,16.020000457763672,16.020000457763672,15.619999885559082,15.8100004196167,1034100.0,0.008816142463087262,2.8095285670818932,-4.1999847412692946,51.020431995204376,41.359705719434025,-0.22566508924752782,-0.0897332395927215,-0.15241498556494548,-1.081028958865895,9.194386931349841,0.40000057220458984,-0.16795238057550854,0.11550040245056081,-0.2105913360365932,0.4415921409377148,-0.04754546679301441,0.2785462716941378,0.5195629457012707,100.0,52.172093662683125,0.16304586924357692,10,-0.33500003814697266,0.11499977111816406,-0.14750075340270996,-1.0500006675720215,1.0200004577636754,2,0.05805245184778274,-1.1333231608460965,15.880000114440918,2.9999788072734623,15.90999984741211,-1.095231175153591,15.850000381469727,0.05805245184778274 4634,2005-10-20,15.970000267028807,16.120000839233402,15.84000015258789,16.020000457763672,1383700.0,-0.0031211104435788783,1.2399969482537938,-0.23809610310580726,42.962975521642356,41.59230654385549,-0.1857973655544658,-0.04021993487243769,-0.08034792521708489,-1.0095616783752206,9.669113654073172,0.28000068664551137,-0.16847819356346605,0.06450018882751252,-0.2623009589125491,0.3913013365675724,-0.09890038504251741,0.22790076269754245,0.5219806155563287,69.9999427796493,24.291371474356524,0.16340057387003012,10,-0.23499965667724254,0.16499996185302912,-0.07500052452087225,-0.9750003814697248,1.0199995040893572,3,0.06136508951311215,2.8095285670818932,16.020000457763672,-1.1333231608460965,15.880000114440918,2.9999788072734623,15.90999984741211,0.06136508951311215 4635,2005-10-21,15.960000038146973,16.069999694824222,15.899999618530273,15.979999542236328,1127600.0,-0.0006261883979100658,-1.4285665628981237,0.3999885559518445,43.93936657272005,42.29667823390164,-0.1824414195223376,-0.041814602851321325,-0.05729105509589871,-0.9824053698241624,9.862881795834644,0.17000007629394887,-0.150688765126624,0.06049995422363352,-0.2570880788951513,0.37808798734241655,-0.0982940623357571,0.21929397078302593,0.4863016243935476,67.99990081805979,26.19041655452564,0.1587940165593919,10,-0.22499942779540838,0.17500019073486328,-0.06500029563903809,-0.8950004577636719,1.0099992752075195,4,0.05263152862818554,1.2399969482537938,15.970000267028807,2.8095285670818932,16.020000457763672,-1.1333231608460965,15.880000114440918,0.05263152862818554 4636,2005-10-24,16.190000534057614,16.209999084472653,15.90999984741211,15.920000076293945,947400.0,0.01441105860657288,-1.0689537239219982,-13.500357636736268,58.27339708999036,44.785069967570884,-0.38207581111635847,-0.27820279620446264,-0.2748392445044985,-1.1929398120113834,9.393088072674047,0.2999992370605433,-0.1347119665436356,0.2855004310607878,-0.047490950448842995,0.6184918125704204,0.11900474030597152,0.4519961218156041,0.21244907724007334,96.61041058159662,54.30210405989945,0.16649569075481624,10,-0.405001163482666,-0.0550003051757777,-0.2875008583068812,-1.115000724792477,0.9300003051757884,0,0.0679431961200836,-1.4285665628981237,15.960000038146973,1.2399969482537938,15.970000267028807,2.8095285670818932,16.020000457763672,0.0679431961200836 4637,2005-10-25,16.100000381469727,16.190000534057614,15.880000114440918,16.139999389648438,1654000.0,-0.00555899627047951,3.428536395962082,-0.1481442235691397,61.83207329457977,47.63820462362853,-0.23705288262520696,-0.18592105596196618,-0.1763996598735602,-1.079009181312511,9.574963810122554,0.31000041961669567,-0.12471752987151419,0.1880002498626716,-0.15588486338483776,0.531885363110181,0.016057693238916926,0.3599428064864263,0.2603512606348417,81.35612671924324,32.30415266638556,0.17194255662375488,10,-0.2950010299682635,0.034999847412109375,-0.202500581741333,-1.0250005722045898,1.3899993896484375,1,0.07515522085734272,-1.0689537239219982,16.190000534057614,-1.4285665628981237,15.960000038146973,1.2399969482537938,15.970000267028807,0.07515522085734272 4638,2005-10-26,16.010000228881836,16.239999771118164,15.880000114440918,16.100000381469727,1622900.0,-0.0055900714568600796,-1.0571386531953504,2.250059606122741,53.90626280567856,49.8944553683133,-0.0907541734572348,-0.09695382405803166,-0.07173953082204321,-0.9664766609353848,10.299405385455701,0.3599996566772461,-0.0988536924626775,0.09550008773803675,-0.25057433074881175,0.44157450622488703,-0.07753712150538661,0.2685372969814619,0.3099373627973385,42.50005960470162,-10.941894765415206,0.17303720924342483,10,-0.08000040054321289,0.125,-0.11250042915344238,-0.8400006294250488,1.6499996185302734,2,0.08119920165368688,3.428536395962082,16.100000381469727,-1.0689537239219982,16.190000534057614,-1.4285665628981237,15.960000038146973,0.08119920165368688 4639,2005-10-27,16.149999618530273,16.379999160766598,15.979999542236328,16.200000762939453,1573900.0,0.008744496417675274,-1.0512732732438819,0.5555673292925868,59.71220997844976,51.912556000595764,-0.1737801093134177,-0.236476077946989,-0.1993408153425129,-1.0829008401254434,11.21801437537945,0.3999996185302699,-0.05137661083784728,0.22749948501586914,-0.1330192792338707,0.588018249265609,0.047240102890999225,0.40775886714073906,-0.7999992370605469,54.000003814704925,-3.7496047213134176,0.18025938212486992,10,-0.15000009536743342,-0.0149993896484375,-0.27499985694885254,-0.9549999237060547,1.6000003814697266,3,0.055108440744227494,-1.0571386531953504,16.010000228881836,3.428536395962082,16.100000381469727,-1.0689537239219982,16.190000534057614,0.055108440744227494 4640,2005-10-28,16.0,16.110000610351562,15.81999969482422,16.100000381469727,2504300.0,-0.00928790229556209,3.8333147897957267,1.9999618539004387,59.28572499022488,53.11014064198909,-0.0002966319212376334,-0.1044321366028349,-0.03295002924044255,-0.9102782464642836,11.813452096986572,0.3299999237060529,-0.0036989063509746956,0.08549985885620082,-0.2595998428874644,0.43059956059986604,-0.08704999201563268,0.2580497097280343,-0.6293996429443354,32.142942292430874,-30.692678502085784,0.17254985087183283,10,-4.768371599794818e-07,0.13500022888183594,-0.12750029563903809,-0.6500000953674316,1.6800003051757812,4,0.061874985694885254,-1.0512732732438819,16.149999618530273,-1.0571386531953504,16.010000228881836,3.428536395962082,16.100000381469727,0.061874985694885254 4641,2005-10-31,15.979999542236328,16.149999618530273,15.829999923706055,16.149999618530273,5136000.0,-0.0012500286102294922,2.764700602497504,1.6999942779759294,65.35430114470923,55.142971488133256,0.03428268815950375,-0.10061667456286827,0.004191912575350898,-0.8675414423441978,12.451654917878669,0.31999969482421875,0.04478858290078058,0.0724994659423821,-0.2605171090053311,0.4055160408900953,-0.0940088215314745,0.2390077534162387,-0.5892112091064448,28.571428571428527,-38.61494538672416,0.166508287473857,10,0.019999980926511896,0.1550006866455078,-0.11499953269958496,-0.6299996376037598,1.9300003051757812,0,0.06195242800236134,3.8333147897957267,16.0,-1.0512732732438819,16.149999618530273,-1.0571386531953504,16.010000228881836,0.06195242800236134 4642,2005-11-01,15.93000030517578,15.979999542236328,15.710000038146973,15.859999656677244,1606900.0,-0.003128863485158284,2.1764811480053416,-0.4117683357829663,62.8787966361298,56.46056755934719,0.10294622093959482,-0.05584329352900319,0.06465744963766795,-0.7932690724370257,13.231286767822853,0.26999950408935547,0.07101431714139039,0.024000215530394442,-0.3082901461646639,0.356290577225451,-0.14214496531713472,0.1901453963779236,-0.5194277554931617,32.835903749937636,-36.799002834567666,0.16614518084752855,11,0.11499929428100764,0.20499992370605646,0.02249979972839533,-0.5800004005432111,1.930000305175783,1,0.07470185255872108,2.764700602497504,15.979999542236328,3.8333147897957267,16.0,-1.0512732732438819,16.149999618530273,0.07470185255872108 4643,2005-11-02,15.899999618530273,15.979999542236328,15.800000190734865,15.800000190734865,1870700.0,-0.0018832822392199633,-2.6000076294382795,1.4285500197544738,59.05509682419063,58.248581037408115,0.12754768787252857,-0.018107555731896596,0.09693213784343335,-0.7386039295517879,12.1086810547414,0.17999935150146307,0.08099295319315303,-0.011500453948974254,-0.33931785531767744,0.31631694741972893,-0.17540915463332496,0.15240824673537645,-0.4700385366259763,28.358183461557772,-41.856462740059314,0.1639087006843514,11,0.14499998092651367,0.2350006103515625,0.07500028610229492,-0.5499997138977051,2.1400012969970703,2,0.10000001199590369,2.1764811480053416,15.93000030517578,2.764700602497504,15.979999542236328,3.8333147897957267,16.0,0.10000001199590369 4644,2005-11-03,16.0,16.030000686645508,15.880000114440918,15.899999618530273,1860400.0,0.006289332318799801,-1.142874659400545,1.0000095367977517,56.302502151776835,59.622262768414416,0.036040310781249474,-0.11701927729697559,0.002671331472836158,-0.8134273092944628,10.991015524190779,0.15000057220458984,0.09932407242317254,0.08399991989135813,-0.2461930591417989,0.41419289892451516,-0.08109656962522038,0.24909640940793665,-0.551038156518457,65.90914509518329,-2.702429795225129,0.16509648951657815,11,0.04499959945678711,0.13500022888183594,0.002499818801879883,-0.6449999809265137,2.299999237060547,3,0.10374999046325684,-2.6000076294382795,15.899999618530273,2.1764811480053416,15.93000030517578,2.764700602497504,15.979999542236328,0.10374999046325684 4645,2005-11-04,16.149999618530273,16.200000762939453,15.920000076293945,16.040000915527347,1371400.0,0.00937497615814209,1.6666606116202396,1.0999828339277524,59.37498603016893,59.744661539545376,-0.09406556300741542,-0.2590349291495464,-0.14004975227023664,-0.9374414187955455,10.55898555913341,0.2800006866455078,0.10507640823020736,0.2204995632171638,-0.12520946137655287,0.5662085878108805,0.047645050920305465,0.39335407551402213,-0.6824170287030284,89.79569990833063,23.306988074766068,0.17285451229685805,11,-0.10500001907348633,-0.0149993896484375,-0.14249968528747559,-0.7949995994567871,1.9300003051757777,4,0.09907123339086077,-1.142874659400545,16.0,-2.6000076294382795,15.899999618530273,2.1764811480053416,15.93000030517578,0.09907123339086077 4646,2005-11-07,16.020000457763672,16.190000534057614,15.859999656677244,15.859999656677244,2262100.0,-0.008049483828931003,-3.1249903142936044,1.4545698878119617,55.07247578669489,58.99359514978039,0.01037406893916426,-0.11276477421338171,-0.004132590702418781,-0.7846632942587473,10.00624936239374,0.3300008773803693,0.12596443705561988,0.07650036811828542,-0.2594366284541394,0.41243736469071024,-0.09146813016792521,0.24446886640449783,-0.5341695365176395,63.265298178484755,-1.1437821683418576,0.1679684982862121,11,0.024999141693115234,0.11499977111816406,-0.010000467300415039,-0.6350007057189941,2.260000228881836,0,0.10362046192125018,1.6666606116202396,16.149999618530273,-1.142874659400545,16.0,-2.6000076294382795,15.899999618530273,0.10362046192125018 4647,2005-11-08,16.149999618530273,16.219999313354492,15.8100004196167,15.8100004196167,1843700.0,0.008114803810982396,-1.4117638809026267,2.12498435385906,54.74449861751925,59.08673246220713,-0.12492392593600954,-0.2093948631577245,-0.12851542149876138,-0.8924930169012235,10.510471186533724,0.40999889373779297,0.15041726419875978,0.1784995555877682,-0.12518129896404417,0.4821804101395806,0.0266591283118629,0.3303399828636735,-0.6462853324938305,83.33337117763122,22.458586399668746,0.15184042727590594,11,-0.10500001907348633,-0.0149993896484375,-0.1399996280670166,-0.7649998664855957,1.8500003814697266,1,0.10897834491973835,-3.1249903142936044,16.020000457763672,1.6666606116202396,16.149999618530273,-1.142874659400545,16.0,0.10897834491973835 4648,2005-11-09,16.350000381469727,16.370000839233402,16.110000610351562,16.110000610351562,1259300.0,0.012383948462139527,-1.1666706403134708,0.7058833429168478,62.500007842719114,59.39648778045928,-0.30354471219288115,-0.368428481418448,-0.32078238741639,-1.071650695023484,11.230158528194968,0.2600002288818395,0.13888019956284836,0.3405003070831292,0.04781938368308758,0.6331812304831708,0.19415984538310838,0.48684076878314997,-0.8287603979386802,96.42849236124414,35.191609965119966,0.14634046170002116,11,-0.309999942779541,-0.21500015258789062,-0.33750057220458984,-0.9400005340576172,1.539999008178711,2,0.09235475190527787,-1.4117638809026267,16.149999618530273,-3.1249903142936044,16.020000457763672,1.6666606116202396,16.149999618530273,0.09235475190527787 4649,2005-11-10,16.360000610351562,16.450000762939453,16.25,16.25,1233700.0,0.0006116347797258115,-2.6363573311138855,0.45833631356841426,63.157917852224415,59.82673143179256,-0.31360225524877805,-0.3415990972859788,-0.32631935259934863,-1.0606977450456778,11.806027698958548,0.20000076293945312,0.12902259544957495,0.31600050926208567,0.029210498411377017,0.6027905201127961,0.17260550383673134,0.45939551468744,-0.8215854432758043,85.93748370186368,24.50038244594291,0.14339500542535513,11,-0.2800002098083496,-0.46000003814697266,-0.07500076293945312,-0.6600008010864258,1.1899986267089844,3,0.10268950137524957,-1.1666706403134708,16.350000381469727,-1.4117638809026267,16.149999618530273,-3.1249903142936044,16.020000457763672,0.10268950137524957 4650,2005-11-11,16.5,16.559999465942386,16.319999694824222,16.319999694824222,1479000.0,0.008557419585904835,-1.6666596024245532,1.636357331113853,60.839154310012674,59.32504845015961,-0.4193131983757503,-0.4536649714826524,-0.4575576193523645,-1.1785574854888896,12.236620241497526,0.23999977111816406,0.14327691034483792,0.4234999179840102,0.08637415184441011,0.7606256841236103,0.25493703491421016,0.5920628010538103,-0.9251214090896944,92.00006103523343,33.56583118365776,0.1685628830697997,11,-0.36500024795532227,-0.5450000762939435,-0.21500015258789062,-0.7649998664855957,0.7999992370605469,4,0.1090908628521543,-2.6363573311138855,16.360000610351562,-1.1666706403134708,16.350000381469727,-1.4117638809026267,16.149999618530273,0.1090908628521543 4651,2005-11-14,16.819999694824222,16.899999618530273,16.399999618530273,16.399999618530273,3723000.0,0.019393920898437722,-1.3809519484471007,2.33332980121229,71.68675321750587,60.30371029253473,-0.6790361429776546,-0.7399308599933327,-0.7652194873392553,-1.4704998551356887,12.866888408619525,0.5,0.1459552580747001,0.6979996204376242,0.23380369414522661,1.16219554673002,0.4659016572914254,0.930097583583823,-1.1860138514119924,92.66055206409428,35.592160000814474,0.23209796314619804,11,-0.46999979019165394,-0.6949996948242223,-0.5349998474121129,-1.084999561309818,0.7000007629394496,0,0.0749108354187158,-1.6666596024245532,16.5,-2.6363573311138855,16.360000610351562,-1.1666706403134708,16.350000381469727,0.0749108354187158 4652,2005-11-15,17.15999984741211,17.780000686645508,16.860000610351562,17.0,3815200.0,0.020214040354145313,-3.181831580590066,0.3809519484470974,80.10473452374652,62.64255892581872,-0.9233081602829181,-1.032032692330887,-1.0931899223707724,-1.774113236396957,13.948149531338336,0.9600009918212855,0.1716104104238667,0.9739997863769538,0.33155717656200423,1.6164423961919034,0.652778481469479,1.2952210912844286,-1.4247329019904367,62.87420293960101,3.799306744796688,0.3212213049074747,11,-0.36499929428100586,-0.5949993133544922,-0.875,-1.309999942779541,0.2700004577636683,1,0.06526811475480909,-1.3809519484471007,16.819999694824222,-1.6666596024245532,16.5,-2.6363573311138855,16.360000610351562,0.06526811475480909 4653,2005-11-16,16.950000762939453,17.229999542236328,16.709999084472653,17.049999237060547,1226300.0,-0.012237708994171426,1.2608760552634788,-0.6249910592947572,70.20207323264191,64.18695571258151,-0.6131861858748096,-0.7892533819313172,-0.8772218789213895,-1.5249066724431604,15.668928632746153,0.5200004577636754,0.1899073825699027,0.7175006866455078,-0.004102146766690851,1.4391035200577083,0.3566992699394085,1.0783021033516071,-1.0102604433953974,45.751663319458316,-13.388285754745738,0.36080141670609983,11,-0.1550002098083496,-0.38000059127807617,-0.8150005340576172,-1.02000093460083,0.3400001525878942,2,0.0619468548553892,-3.181831580590066,17.15999984741211,-1.3809519484471007,16.819999694824222,-1.6666596024245532,16.5,0.0619468548553892 4654,2005-11-17,16.950000762939453,17.100000381469727,16.860000610351562,16.90999984741211,2495800.0,0.0,-2.42858310626703,-0.4000152590218967,75.9563331339127,66.02932761299748,-0.5188160718662189,-0.7505509077379635,-0.8724193378106442,-1.486738196708007,17.16119921038685,0.23999977111816406,0.21968790753707168,0.6685006618499756,-0.10897929159188635,1.4459806152918375,0.2797606851290446,1.0572406385709066,-0.826234406685252,43.15072877651493,-18.602594252405645,0.3887399767209311,11,-0.1550002098083496,-0.3600006103515625,-0.8150005340576172,-1.02000093460083,0.3299999237060547,3,0.05545714362233278,1.2608760552634788,16.950000762939453,-3.181831580590066,17.15999984741211,-1.3809519484471007,16.819999694824222,0.05545714362233278 4655,2005-11-18,16.799999237060547,17.079999923706055,16.75,17.049999237060547,1650600.0,-0.008849647146145223,1.129022334338276,-6.249856952126645,70.9183693329337,67.78998245146846,-0.2982834785676616,-0.5632713119048809,-0.7211935417121467,-1.299851313226661,18.571354946532065,0.3299999237060547,0.2604594916281222,0.47649917602539205,-0.31841303380340946,1.2714113858541936,0.07904307111099129,0.8739552809397928,-0.5106094477672158,28.98545716899925,-35.43816003416036,0.3974561049144008,11,-0.004998683929443359,-0.09999895095825195,-0.6649990081787109,-0.8699994087219238,0.470001220703125,4,0.044642859170226146,-2.42858310626703,16.950000762939453,1.2608760552634788,16.950000762939453,-3.181831580590066,17.15999984741211,0.044642859170226146 4656,2005-11-21,17.290000915527347,17.299999237060547,16.680000305175778,16.680000305175778,1671500.0,0.02916676789995698,-1.0327813492758215,-2.4400024414062784,78.33332803514614,70.41096349787144,-0.6584315792960069,-1.018876677488823,-1.2045742324343784,-1.7500631658557353,19.73557579710246,0.6199989318847692,0.3171333168690893,0.9115008354187033,0.010360331459516203,1.8126413393778904,0.46093058343911153,1.3620710873982969,-0.8515500364988,55.45458170992058,-12.429111710059026,0.45057025197959355,11,-0.34500026702881215,-0.5900006294250524,-1.1550006866455114,-1.3600010871887243,-0.1600017547607493,0,0.0005782718914850715,1.129022334338276,16.799999237060547,-2.42858310626703,16.950000762939453,1.2608760552634788,16.950000762939453,0.0005782718914850715 4657,2005-11-22,17.309999465942386,17.430000305175778,17.030000686645508,17.059999465942386,2286600.0,0.0011566540980967321,-1.5806630242172834,0.4098356555019088,79.49791229067046,72.29961954764381,-0.5549375620628823,-0.9945693034765455,-1.2166158014972872,-1.7311886914887502,21.157732603606366,0.3999996185302699,0.36441544014452276,0.8709994316101124,-0.11031886772053312,1.8523177309407597,0.38034028194478964,1.3616585812754352,-0.7373936061521427,83.9998881022145,10.657273030975318,0.4906591496653235,11,-0.29499912261963246,-0.6099991798400914,-1.1749992370605504,-1.3799996376037633,-0.38999938964844105,1,0.012131773443116778,-1.0327813492758215,17.290000915527347,1.129022334338276,16.799999237060547,-2.42858310626703,16.950000762939453,0.012131773443116778 4658,2005-11-23,17.309999465942386,17.379999160766598,17.0,17.260000228881836,924800.0,0.0,3.0000200774992587,0.1999969482422017,78.60262081476309,74.01569765459256,-0.4519705122917941,-0.9403976722480216,-1.2052709600189502,-1.6927193805630765,22.446622545815455,0.379999160766598,0.4352574208925972,0.8059994697570829,-0.22655290157447183,1.8385518410886377,0.28972328409130554,1.3222756554228603,-0.6299991607666087,83.9998881022145,9.315590276778892,0.5162761856657778,11,-0.2599992752075231,-0.6099991798400914,-1.3974990844726598,-1.3799996376037633,-0.35999870300293324,2,0.006932457708591855,-1.5806630242172834,17.309999465942386,-1.0327813492758215,17.290000915527347,1.129022334338276,16.799999237060547,0.006932457708591855 4659,2005-11-25,17.040000915527347,17.200000762939453,16.899999618530273,17.180000305175778,931000.0,-0.015597837015897342,2.3333403975755522,-2.800030518043452,68.46477298178999,74.86298861812335,-0.08422749031270627,-0.6327448961583251,-0.92425203758728,-1.3875067307401316,23.20819874817174,0.4099998474121129,0.4985963184474187,0.49150085449219105,-0.5534525819470488,1.5364542909314327,-0.030975863727430664,1.0139775727118128,-0.2500005722045948,48.00008138020928,-23.749389966400116,0.5224767182196206,11,0.04999923706054332,-0.29500055313110707,-1.1300005912780797,-1.1100010871887243,0.2399997711181605,4,0.014671360714082704,3.0000200774992587,17.309999465942386,-1.5806630242172834,17.309999465942386,-1.0327813492758215,17.290000915527347,0.014671360714082704 4660,2005-11-28,16.989999771118164,17.120000839233402,16.760000228881836,16.850000381469727,1652500.0,-0.0029343393029762632,-1.250005960470184,-1.0000000000000508,70.81543659047907,74.76617565956484,0.04759474932288654,-0.5320511510439836,-0.8677752253179136,-1.3031827610422777,24.49935503954931,0.36000061035156605,0.5366704315132438,0.3919997215270996,-0.637228011469734,1.4212274545239314,-0.1226141449713154,0.9066135880255146,0.7900009155273438,41.333262125651515,-30.188605432479022,0.5146138664984161,11,0.24000072479248047,-0.24499940872192383,-1.0549993515014648,-1.059999942779541,0.13000106811523793,0,0.01706891815386169,2.3333403975755522,17.040000915527347,3.0000200774992587,17.309999465942386,-1.5806630242172834,17.309999465942386,0.01706891815386169 4661,2005-11-29,16.969999313354492,17.030000686645508,16.84000015258789,16.920000076293945,953600.0,-0.0011771899960629773,1.2352743184113093,0.3571389645776567,68.46845143996144,73.47325531692205,0.10181745286775268,-0.4575377518528825,-0.836884703240063,-1.2516610943594486,25.727347028301374,0.1900005340576172,0.5777887419202834,0.32249927520751953,-0.6763606062326559,1.3213591566476968,-0.1769306655125682,0.8219292159276073,0.7896013641357413,31.34314336712488,-37.08662549802959,0.49942994072008834,11,0.08500099182128551,-0.22499895095825195,-1.034998893737793,-1.0399994850158691,0.29000091552734375,1,0.017678323897933,-1.250005960470184,16.989999771118164,2.3333403975755522,17.040000915527347,3.0000200774992587,17.309999465942386,0.017678323897933 4662,2005-11-30,17.120000839233402,17.180000305175778,16.770000457763672,16.829999923706055,1303800.0,0.008839218146630579,1.0000000000000173,5.800106813153348,67.7419298131503,73.19990604808964,-0.06085406979464025,-0.5415836015618396,-0.972739058074577,-1.3734199476039013,27.63614713353536,0.4099998474121058,0.6232427734892028,0.41300077438354776,-0.5469138188268197,1.3729153675939134,-0.06695652222163417,0.8929580709887297,0.6196078292846643,58.064714604779134,-6.541536258300489,0.4799572966051832,11,-0.06500053405762429,-0.37500047683716176,-1.1600010395050102,-1.190001010894779,0.00999832153319602,2,0.0005840140796187221,1.2352743184113093,16.969999313354492,-1.250005960470184,16.989999771118164,2.3333403975755522,17.040000915527347,0.0005840140796187221 4663,2005-12-01,17.489999771118164,17.559999465942386,17.049999237060547,17.049999237060547,2048700.0,0.02161208608336307,-1.3181800448226546,1.5172384309804872,72.33199316370242,72.79720160695517,-0.38688370639681935,-0.8288517779563804,-1.3210983279060606,-1.7157717074818493,29.88546891380293,0.5100002288818395,0.6326111044265339,0.7034996986389146,-0.23819585168467938,1.6451952489625103,0.2326519234771176,1.1743474738007116,0.23001672860717903,91.25002980235041,28.12994717422363,0.4708477751617976,12,-0.36999988555908203,-0.7449994087219238,-1.5199999809265137,-1.559999942779541,-0.6299991607666016,3,-0.032590034435876825,1.0000000000000173,17.120000839233402,1.2352743184113093,16.969999313354492,-1.250005960470184,16.989999771118164,-0.032590034435876825 4664,2005-12-02,17.65999984741211,17.739999771118164,17.329999923706055,17.450000762939453,1639000.0,0.009719844397863886,1.2162217892012825,0.4772700672339577,72.6562348660162,72.99029777729768,-0.497943095660208,-0.9150262190231615,-1.4667147768635758,-1.8586117861729683,32.164904909124495,0.4099998474121094,0.5952492842781005,0.7904997825622573,-0.15193764389601228,1.732937209020525,0.3192810693331225,1.261718495791392,-0.8999996185302734,91.8367386658674,31.032616893288484,0.4712187132291341,12,-0.4499998092651367,-0.9149994850158691,-1.6274998188018799,-1.7300000190734863,-0.7099990844726562,4,-0.040203799015134156,-1.3181800448226546,17.489999771118164,1.0000000000000173,17.120000839233402,1.2352743184113093,16.969999313354492,-0.040203799015134156 4665,2005-12-05,17.75,17.760000228881836,17.520000457763672,17.569999694824222,1342000.0,0.005096271425001131,1.3999885559518588,0.8571480472297742,69.95707241042825,72.05960270788458,-0.4906066077173108,-0.9265152685889575,-1.534973688336791,-1.919535150236129,33.97418558912141,0.23999977111816406,0.5985937156732959,0.8004999160766602,-0.15630327226068275,1.757303104414003,0.32209832190798693,1.2789015102453334,-0.9703997802734392,98.98987563698715,40.47150432790822,0.47840159416867145,12,-0.48999977111816406,-1.0049996376037598,-1.6825001239776611,-1.820000171661377,-0.5499992370605469,0,-0.02647883455518263,1.2162217892012825,17.65999984741211,-1.3181800448226546,17.489999771118164,1.0000000000000173,17.120000839233402,-0.02647883455518263 4666,2005-12-06,17.68000030517578,17.959999084472656,17.389999389648438,17.5,2393600.0,-0.003943644778829247,-1.8499876022811803,1.0000000000000198,62.62136192008766,70.18443044448648,-0.40171202679105633,-0.7649979090742391,-1.4439202842628518,-1.8176964419823936,36.262494970274986,0.5699996948242188,0.5937376077794276,0.6475002288818352,-0.25633658269400783,1.5513370404576783,0.1955818230939137,1.0994186346697568,-0.8611840850830106,76.47066366192126,17.738924524297943,0.45191840578792086,12,-0.32000064849853516,-0.8450007438659668,-1.6125004291534424,-1.7500004768371582,-0.43000030517578125,1,-0.03167417739118705,1.3999885559518588,17.75,1.2162217892012825,17.65999984741211,-1.3181800448226546,17.489999771118164,-0.03167417739118705 4667,2005-12-07,17.90999984741211,18.030000686645508,17.559999465942386,17.569999694824222,2683200.0,0.013009023657595487,-1.611113465858549,1.888886534141463,73.07688075413557,69.57045932663898,-0.6008353102115649,-0.9026619911092766,-1.6452461005752212,-2.0119608924156562,38.940404747933286,0.47000122070312145,0.6178934743783131,0.7894997596740723,-0.09506893265531602,1.6740684520034605,0.3472154135093781,1.2317841058387664,-1.0227126554565444,87.75503451712038,26.250305567776273,0.4422843461646946,12,-0.5149993896484375,-1.0399994850158691,-1.8424999713897705,-1.9800000190734863,-0.6599998474121094,2,-0.036292552990959126,-1.8499876022811803,17.68000030517578,1.3999885559518588,17.75,1.2162217892012825,17.65999984741211,-0.036292552990959126 4668,2005-12-08,17.860000610351562,18.040000915527344,17.799999237060547,17.940000534057614,1553800.0,-0.002791693885344837,-1.3999847414146616,-0.235293787656086,71.3614880535561,69.89231655683523,-0.5192147966569287,-0.7733890913987693,-1.566885329569896,-1.9290286086093058,41.22874984884316,0.24000167846679688,0.5734613925942753,0.6640005111694336,-0.2012198265005516,1.5292208488394188,0.23139034233443923,1.096610680004428,-0.8812963388208033,74.64787975661191,10.374468500941717,0.432610168834993,12,-0.46000003814697266,-0.940000057220459,-1.770000696182251,-1.7450003623962402,-0.6500015258789098,3,-0.040873540013311005,-1.611113465858549,17.90999984741211,-1.8499876022811803,17.68000030517578,1.3999885559518588,17.75,-0.040873540013311005 4669,2005-12-09,18.040000915527344,18.049999237060547,17.729999542236328,17.729999542236328,1823300.0,0.010078404200694946,-1.064505014458869,-3.875020861645739,78.70374458480717,70.76879522287169,-0.6061956306312055,-0.8654465763256489,-1.716814857161605,-2.075513191732398,43.25059378385768,0.31999969482421875,0.5287373063361329,0.7600008010864272,-0.08954419004661673,1.6095457922194711,0.33522830551990523,1.1847732966529492,-0.9551669795969246,98.48510244776465,28.519143035363456,0.42477249556652147,12,-0.6300010681152344,-1.1100010871887207,-1.9500010013580322,-1.9050006866455078,-0.8000011444091797,4,-0.06541021315359996,-1.3999847414146616,17.860000610351562,-1.611113465858549,17.90999984741211,-1.8499876022811803,17.68000030517578,-0.06541021315359996 4670,2005-12-12,18.299999237060547,18.299999237060547,17.90999984741211,17.950000762939453,1807000.0,0.01441232307862128,1.2285776566757494,1.129022334338276,76.16580720524479,71.62405697456983,-0.7384886940814077,-1.0368384634651235,-1.9485816526527273,-2.300942000681289,45.159224202592156,0.3899993896484375,0.4973178337104116,0.9299991607666023,0.04763392361285668,1.8123643979203479,0.4888165421897277,1.3711817793434768,-1.0993454649945136,100.0,27.033600066173904,0.44118261857687285,12,-0.7649993896484375,-1.2449994087219238,-2.2099993228912354,-2.164999008178711,-1.4799995422363246,0,-0.07377041149745633,-1.064505014458869,18.040000915527344,-1.3999847414146616,17.860000610351562,-1.611113465858549,17.90999984741211,-0.07377041149745633 4671,2005-12-13,18.07999992370605,18.26000022888184,17.850000381469727,18.15999984741211,2261800.0,-0.012021820903082903,1.928563156926675,-0.2285722070844788,68.07515142397617,71.66108159799492,-0.3849601204854096,-0.756383276845014,-1.701035666718898,-2.045545122620126,46.13734531560542,0.4499988555908203,0.5100778955223575,0.646999835968014,-0.24982723656362538,1.5438269084996534,0.19858629970219255,1.0954133722338355,-0.7254377865407875,70.27035386483018,-1.2466664978111481,0.4484135362658202,12,-0.40500068664550426,-1.025000095367428,-1.9900000095367396,-1.9449996948242152,-1.350000381469723,1,-0.04867252015929291,1.2285776566757494,18.299999237060547,-1.064505014458869,18.040000915527344,-1.3999847414146616,17.860000610351562,-0.04867252015929291 4672,2005-12-14,18.280000686645508,18.649999618530273,18.059999465942386,18.059999465942386,3302600.0,0.011061989147312934,-4.363607990012626,-2.750017881410319,70.81549456036788,71.49258175317998,-0.4504838969971452,-0.9150913903008053,-1.8654396848235137,-2.21181938980412,45.817678962130856,0.5900001525878871,0.5322785398423129,0.7910005569458001,-0.17151589048271632,1.7535170043743165,0.30974233323154365,1.2722587806600565,-0.7930773554949049,59.78272813028019,-9.735788719989102,0.48125822371425814,12,-0.29000091552734375,-1.0500006675720215,-2.1900007724761963,-2.145000457763672,-1.4200000762939453,2,-0.056345768487742864,1.928563156926675,18.07999992370605,1.2285776566757494,18.299999237060547,-1.064505014458869,18.040000915527344,-0.056345768487742864 4673,2005-12-15,18.0,18.15999984741211,17.75,18.07999992370605,1798200.0,-0.015317323639383873,2.416668653490054,-0.36363399916769673,70.51279961266137,71.25442228058499,-0.10117100317258831,-0.5822461436625517,-1.5468815089726746,-1.9003360353137175,45.64645158368999,0.5300006866455078,0.5653886406395081,0.4584999084472656,-0.4947279275916294,1.4117277444861607,-0.018114009572180123,0.9351138264667114,-0.32698446286865135,29.34787341011102,-41.120732538511575,0.47661391801944697,12,0.01999950408935547,-0.619999885559082,-1.9100000858306885,-1.864999771118164,-1.4099998474121094,3,-0.04166666666666663,-4.363607990012626,18.280000686645508,1.928563156926675,18.07999992370605,1.2285776566757494,18.299999237060547,-0.04166666666666663 4674,2005-12-16,17.889999389648438,18.06999969482422,17.329999923706055,17.850000381469727,14334400.0,-0.00611114501953125,2.700002384188065,-0.49998807905969844,68.74999503294542,71.12030257197578,0.050161007324522444,-0.4197323148713963,-1.4026752010597932,-1.759971147519785,44.94841459191048,0.7399997711181641,0.5943098173285222,0.3014993667602539,-0.6211348647244144,1.2241335982449222,-0.15981774898207846,0.7628164825025863,0.7600002288818359,42.42421177354564,-30.419093119774494,0.46131711574233353,12,0.10000038146972656,-0.4399995803833008,-1.8024990558624268,-1.7549991607666016,-0.7699985504150355,4,-0.038010079842107136,2.416668653490054,18.0,-4.363607990012626,18.280000686645508,1.928563156926675,18.07999992370605,-0.038010079842107136 4675,2005-12-19,17.549999237060547,18.049999237060547,17.459999084472653,17.829999923706055,2598200.0,-0.019005039921053513,-1.5652125237899523,-7.000190739592771,60.66176599491044,70.90256969140054,0.4009742866609365,-0.021779763042001576,-1.030747805979729,-1.4050072800678493,44.67898882719993,0.5900001525878942,0.568541222513673,-0.07600078582763814,-0.9214318456729806,0.7694302740177044,-0.4987163157503076,0.34671474409503134,1.0736003875732436,16.666618501286017,-58.888725680718785,0.4227155299226712,12,0.4400005340576172,-0.06499958038330078,-1.5599987506866455,-1.414999008178711,-0.10999870300293324,0,-0.01766378800107027,2.700002384188065,17.889999389648438,2.416668653490054,18.0,-4.363607990012626,18.280000686645508,-0.01766378800107027 4676,2005-12-20,17.299999237060547,17.559999465942386,17.15999984741211,17.5,2338100.0,-0.014245014864278316,1.4999999999999667,0.7142866874203854,53.19146345835037,68.69307888075774,0.6609035715292322,0.2413835524681538,-0.7465539947308031,-1.1474129067608416,43.70268879488572,0.399999618530277,0.5217754704853164,-0.3265007019042976,-1.1711066304961726,0.5181052266875774,-0.7488036662002351,0.09580226239163991,1.2977283935546886,9.395933634498181,-65.5474866488784,0.42230296429593706,12,0.6050004959106445,0.22500038146972656,-1.2549993991851807,-1.164999008178711,0.15000152587890625,1,-0.02774563950315423,-1.5652125237899523,17.549999237060547,2.700002384188065,17.889999389648438,2.416668653490054,18.0,-0.02774563950315423 4677,2005-12-21,17.520000457763672,17.729999542236328,17.299999237060547,17.399999618530273,1678500.0,0.01271683412747393,-1.687488451657895,-0.6000019073413568,50.561810595285635,66.38200360761658,0.4243925656896721,0.03997108470156263,-0.9242642925971225,-1.35335387549501,42.60167964481928,0.43000030517578125,0.48633684938966937,-0.11699953079223491,-0.950182476350566,0.7161834147660961,-0.5335910035714022,0.2995919419869324,1.0202180615234369,36.00006103515625,-35.3571798487705,0.41659147277916575,12,0.38499927520751953,0.14499950408935547,-1.2825005054473877,-1.385000228881836,0.1399993896484375,2,-0.045091375278889845,1.4999999999999667,17.299999237060547,-1.5652125237899523,17.549999237060547,2.700002384188065,17.889999389648438,-0.045091375278889845 4678,2005-12-22,17.430000305175778,17.6299991607666,17.370000839233402,17.579999923706055,1027300.0,-0.0051369948765048745,1.0800024414248481,-1.2499880791544442,45.55985465856983,62.699349171367984,0.49951166914098977,0.14695691002124178,-0.792147079593402,-1.2531868367350505,41.57202544295684,0.2599983215331996,0.47877117852400985,-0.212999725341799,-1.0379552476788128,0.6119557969952147,-0.6254774865103059,0.19947803582670787,1.0550094672363315,29.670384949129986,-37.48130783724805,0.41247776116850765,12,0.4749994277954137,0.23499965667724965,-0.7499997615814173,-0.8649997711181605,0.029998779296875,3,-0.03270221944029206,-1.687488451657895,17.520000457763672,1.4999999999999667,17.299999237060547,-1.5652125237899523,17.549999237060547,-0.03270221944029206 4679,2005-12-23,17.290000915527347,17.68000030517578,17.180000305175778,17.5,1079000.0,-0.008032093356123315,-1.3255797448590119,1.3999974568619653,41.28789411322725,58.82402549447715,0.5832728687541326,0.323217516128647,-0.6133681033480016,-1.098302601297167,40.721739017931775,0.5000000000000036,0.4215397124065383,-0.36549911499023224,-1.1589586431217818,0.4279604131413173,-0.762228879056007,0.031230649075542516,1.1420084598847602,14.606871603203034,-46.513297085069176,0.39672976406577387,12,0.6149988174438441,0.37499904632568004,-0.6075005531311071,-0.7250003814697301,-0.2900009155273473,4,-0.0404858719417891,1.0800024414248481,17.430000305175778,-1.687488451657895,17.520000457763672,1.4999999999999667,17.299999237060547,-0.0404858719417891 4680,2005-12-27,17.280000686645508,17.760000228881836,17.110000610351562,17.329999923706055,1243200.0,-0.0005783822066116606,-2.333336593763449,0.23809264305177513,42.248069179093406,55.95434968949017,0.484299863137867,0.37529966209508814,-0.5697077759700022,-1.0690134413378836,40.483159715516436,0.6499996185302734,0.36724192772506825,-0.3899993896484375,-1.1417551931763974,0.3617564138795224,-0.7658772914124192,-0.014121487884455775,1.1011283076466007,26.153873240469856,-31.660350519518914,0.37587790176398067,12,0.5999994277954102,0.38499927520751953,-0.5875003337860107,-0.7150001525878906,-0.3800010681152344,1,-0.009259250061011803,-1.3255797448590119,17.290000915527347,1.0800024414248481,17.430000305175778,-1.687488451657895,17.520000457763672,-0.009259250061011803 4681,2005-12-28,17.270000457763672,17.399999618530273,17.110000610351562,17.209999084472653,1597900.0,-0.000578716926184164,-1.2307760024648973,-1.200045777065761,36.44069440403456,52.13492744989758,0.41048550323124644,0.4310265606052255,-0.5274039118602367,-1.0418220134867369,40.23168729114189,0.28999900817871094,0.27377589873200847,-0.4149996757507317,-1.1183597820722007,0.28836043057073724,-0.7666797289114662,-0.06331962258999724,1.0348608334920044,24.615375586510048,-28.19657672275693,0.35168005316073364,12,0.36499977111816406,0.39499950408935547,-0.5225000381469727,-0.7049999237060547,-0.470001220703125,2,0.009843663681984305,-2.333336593763449,17.280000686645508,-1.3255797448590119,17.290000915527347,1.0800024414248481,17.430000305175778,0.009843663681984305 4682,2005-12-29,17.129999160766598,17.379999160766598,17.040000915527347,17.319999694824222,666300.0,-0.008106618024676271,1.193540845018432,-3.166603089833995,35.10202747046142,48.20039721187536,0.41371006338422944,0.6027169229020082,-0.35509264693360976,-0.8835126936801956,39.57599651911722,0.3399982452392507,0.16355439321123555,-0.555500888824465,-1.2571823602573282,0.14618058260839817,-0.9063416245408966,-0.20466015310803343,1.1031704896348309,12.499768203937224,-35.998930813920865,0.3508407357164321,12,0.42500114440918324,0.5750007629394567,-0.30749869346618297,-0.5649986267089808,-0.5999984741210902,3,0.01868077161998727,-1.2307760024648973,17.270000457763672,-2.333336593763449,17.280000686645508,-1.3255797448590119,17.290000915527347,0.01868077161998727 4683,2005-12-30,16.920000076293945,17.180000305175778,16.84000015258789,17.180000305175778,784600.0,-0.012259141550550745,1.6153834867769945,1.3684184108818254,27.419351117298092,43.60810344347011,0.5078010543201259,0.809317685103558,-0.11907096071570678,-0.6560811790243335,37.98738193165527,0.3400001525878871,0.07052935225164703,-0.7369999885559082,-1.5143395922586897,0.04033961514687334,-1.1256697904072972,-0.3483301867045192,1.2177160753175578,8.695643159978854,-32.09708311118234,0.3886698018513901,12,0.5249996185302734,0.7849998474121094,-0.0624997615814209,-0.3549995422363281,-0.2900009155273473,4,0.04373521086178678,1.193540845018432,17.129999160766598,-1.2307760024648973,17.270000457763672,-2.333336593763449,17.280000686645508,0.04373521086178678 4684,2006-01-03,16.950000762939453,17.010000228881836,16.549999237060547,16.889999389648438,2286600.0,0.0017730902192807374,4.111113465858518,-0.23077430950372615,20.000084770906724,39.090138863025246,0.3692721184259291,0.7624917076971158,-0.12055200313616155,-0.6654239290677424,36.185784184356784,0.46000099182128906,-0.05922591075580996,-0.671499347686769,-1.510653578760376,0.1676548833868381,-1.0910764632235725,-0.25192223214996545,1.0579437887696876,33.05795024819157,-0.23531463365193872,0.41957711553680316,1,0.20499897003173828,0.649998664855957,-0.07500052452087402,-0.38500022888183594,-0.21000099182128906,1,0.03008839519631712,1.6153834867769945,16.920000076293945,1.193540845018432,17.129999160766598,-1.2307760024648973,17.270000457763672,0.03008839519631712 4685,2006-01-04,17.280000686645508,17.309999465942386,16.959999084472653,17.030000686645508,2141100.0,0.019469021171231393,1.258084760779675,4.166571301417763,33.05089540152049,36.85229796782193,-0.0034137758567354126,0.41684720047461,-0.4172872547995503,-0.9772677317820495,34.11761873976329,0.35999870300293324,-0.1696762206715583,-0.3179994583129897,-1.1682525264043129,0.5322536097783335,-0.7431259923586495,0.10712707573267011,0.5529904273058008,85.88248493756241,54.90095006219859,0.42512653404566125,1,-0.1250009536743164,0.31999874114990234,-0.3625004291534424,-0.7150001525878906,-0.37000083923339844,2,-0.016203742796254694,4.111113465858518,16.950000762939453,1.6153834867769945,16.920000076293945,1.193540845018432,17.129999160766598,-0.016203742796254694 4686,2006-01-05,17.120000839233402,17.399999618530273,17.040000915527347,17.219999313354492,2030500.0,-0.009259250061011803,-1.7692386695424285,-0.3999938964843608,25.000041106589435,34.0121013579668,0.14345389736064718,0.5615322426148772,-0.23261083991340925,-0.8016142110367568,31.725319313118096,0.35999870300292613,-0.2807875609710848,-0.44999933242797496,-1.325393760094311,0.42539509523836117,-0.887696546261143,-0.012302118594806899,0.5590312494910137,67.05898192507532,38.079787106061104,0.4376972138331681,1,0.034998893737789416,0.47999858856200817,-0.1325004100799596,-0.5550003051757848,-0.2300014495849645,3,-0.012850537962530884,1.258084760779675,17.280000686645508,4.111113465858518,16.950000762939453,1.6153834867769945,16.920000076293945,-0.012850537962530884 4687,2006-01-06,17.260000228881836,17.370000839233402,16.969999313354492,17.290000915527347,2157000.0,0.008177534041213352,3.2105305425888475,0.3000114442664687,33.027545411037536,32.61962255268544,-0.04168911234939543,0.3903533160179862,-0.3428966617652378,-0.9265836395107954,29.035886491531315,0.4000015258789098,-0.34998621461401314,-0.27749996185302805,-1.1479956922161776,0.5929957685101215,-0.712747827034601,0.15774790332854494,0.28354791764291676,83.52949096253745,52.34158858318628,0.4352478651815739,1,-0.10500049591064453,0.3399991989135742,-0.3599998950958252,-0.6949996948242188,-0.13999938964843395,4,-0.02665127379613541,-1.7692386695424285,17.120000839233402,1.258084760779675,17.280000686645508,4.111113465858518,16.950000762939453,-0.02665127379613541 4688,2006-01-09,17.129999160766598,17.299999237060547,16.940000534057614,17.209999084472653,2915400.0,-0.007531927369137659,1.7692183545464066,2.6666030898337487,32.72728849046533,31.668444150156336,0.04613292043076811,0.4878739362532123,-0.18117860240458583,-0.7786431959732845,26.156309612227446,0.35999870300293324,-0.3821281432655219,-0.3710009574890165,-1.2457675539332662,0.5037656389552332,-0.8083842557111396,0.06638234073310656,0.2943231166224507,68.23525451873086,36.87956864464488,0.4373832982221245,1,0.025000572204593396,0.47000026702881215,-0.22999882698058727,-0.5649986267089808,0.05000114440917969,0,-0.03502618234186994,3.2105305425888475,17.260000228881836,-1.7692386695424285,17.120000839233402,1.258084760779675,17.280000686645508,-0.03502618234186994 4689,2006-01-10,16.860000610351562,17.200000762939453,16.719999313354492,17.129999160766598,1985900.0,-0.015761737515634144,1.3414604645537056,3.374985098824551,33.80285726054723,30.730087270317867,0.27795094454345204,0.7008711725708636,0.11354017888500678,-0.494168905613769,23.56981935187391,0.48000144958496094,-0.4313738881289275,-0.581999492645263,-1.4628504347368718,0.2988514494463459,-1.0224249636910656,-0.1415740215994603,0.5100002288818395,20.588416789148315,-12.103797656452624,0.44042547104580426,1,0.11499881744384766,0.7399988174438477,0.07249951362609863,-0.2950000762939453,0.5900001525878906,1,-0.013641841118543607,1.7692183545464066,17.129999160766598,3.2105305425888475,17.260000228881836,-1.7692386695424285,17.120000839233402,-0.013641841118543607 4690,2006-01-11,16.950000762939453,16.979999542236328,16.649999618530273,16.950000762939453,1549700.0,0.005338087148859971,10.00044506612411,-0.0,41.11679550137093,31.249654058910796,0.1522257163511469,0.5318131717784489,0.05465142028498349,-0.5663085946884863,20.528478863694268,0.3299999237060547,-0.45980349677930477,-0.42449941635131694,-1.2323938020919911,0.38339496938935724,-0.828446609221654,-0.020552223480979848,0.34999847412109375,40.000152587890625,4.180962122178599,0.4039471928703368,1,0.02499866485595703,0.649998664855957,0.02749943733215332,-0.38500022888183594,0.5999984741210938,2,-0.012389438487840576,1.3414604645537056,16.860000610351562,1.7692183545464066,17.129999160766598,3.2105305425888475,17.260000228881836,-0.012389438487840576 4691,2006-01-12,17.200000762939453,17.489999771118164,16.899999618530273,16.989999771118164,2666700.0,0.014749261872991415,-2.0256317460006943,100.0,42.00000762939451,32.016096298792256,-0.12152791346359493,0.22398960550644276,-0.16004594115718618,-0.7964937201345776,17.647051163239986,0.5900001525878906,-0.4596803020731528,-0.1304994583129897,-0.8695306290419786,0.6085317124159992,-0.5000150436774824,0.239016127051503,-0.6500015258789062,65.47631482145859,28.453952946980337,0.36951558536449436,1,-0.18000125885009766,0.39999866485595703,-0.19750046730041504,-0.6350002288818359,0.3699989318847692,3,-0.016860517596731905,10.00044506612411,16.950000762939453,1.3414604645537056,16.860000610351562,1.7692183545464066,17.129999160766598,-0.016860517596731905 4692,2006-01-13,17.25,17.319999694824222,17.110000610351562,17.239999771118164,1902800.0,0.0029069322582984114,1.7999949137239588,0.04761991262568006,45.408153335331576,34.01485210079597,-0.1706618450335995,0.09788755235810953,-0.17182180876548614,-0.8293796169232834,14.065443089544905,0.2099990844726598,-0.4622260644597951,-0.029000186920164595,-0.6176968150444857,0.5596964412041565,-0.3233485009823234,0.2653481271419942,-0.6812007522583023,71.42860386646745,32.09339632424131,0.29434831406215994,1,-0.23000049591064453,0.34999942779541016,-0.15250039100646973,-0.5950002670288086,0.5300006866455078,4,-0.020869600600090576,-2.0256317460006943,17.200000762939453,10.00044506612411,16.950000762939453,1.3414604645537056,16.860000610351562,-0.020869600600090576 4693,2006-01-17,17.25,17.34000015258789,17.129999160766598,17.209999084472653,2119900.0,0.0,-1.1000019073413179,4.000000000000355,48.90107356498181,37.22607307791542,-0.13290498848738608,0.04091629295597343,-0.13184319646828513,-0.8160843258216062,11.631318304007735,0.21000099182129262,-0.4497892928955096,0.008499813079833274,-0.47251948847264913,0.4895191146323157,-0.23200983769640615,0.2490094638560727,-0.662776741790772,71.42860386646745,27.768896178071458,0.24050965077624034,1,-0.18000030517578125,0.34999942779541016,-0.11749958992004395,-0.5599994659423828,0.5499992370605469,1,-0.007536183232846216,1.7999949137239588,17.25,-2.0256317460006943,17.200000762939453,10.00044506612411,16.950000762939453,-0.007536183232846216 4694,2006-01-18,17.209999084472653,17.350000381469727,17.059999465942386,17.25,1581600.0,-0.0023188936537592575,1.4166573948978485,-1.0,48.10806519625572,38.899091943997114,-0.05827281665522577,0.028839872884301343,-0.05472801480360445,-0.7617680353785516,10.472231722606917,0.2900009155273402,-0.4218397287380071,0.0024989128112764547,-0.36923218212524844,0.37423000774780135,-0.18336663465698422,0.18836446027953713,-0.6047202960052473,66.66659097824218,19.933595703223283,0.18586554746826214,1,-0.13999938964843395,0.39000034332275746,-0.04999852180480602,-0.5149984359741175,0.7100009918212926,2,-0.0017431017369397006,-1.1000019073413179,17.25,1.7999949137239588,17.25,-2.0256317460006943,17.200000762939453,-0.0017431017369397006 4695,2006-01-19,17.239999771118164,17.370000839233402,17.079999923706055,17.190000534057614,2097300.0,0.0017432125648733088,-1.1481512878113829,-1.2499523173755263,49.19784296305967,41.587736594716034,-0.1056551067477507,-0.026958140649057327,-0.05133628481067376,-0.7772932372073598,9.269876661448908,0.2900009155273473,-0.35048388387727414,0.04799957275390554,-0.28770696064728085,0.38370610615509193,-0.11985369394668766,0.21585283945449873,-0.6170265629977436,57.627129602689685,7.761950081567456,0.16785326670059358,1,-0.1700000762939453,0.3599996566772461,-0.06999993324279785,-0.5399999618530273,0.6499996185302734,3,0.012181032169913397,1.4166573948978485,17.209999084472653,-1.1000019073413179,17.25,1.7999949137239588,17.25,0.012181032169913397 4696,2006-01-20,16.819999694824222,17.229999542236328,16.610000610351562,17.15999984741211,2459600.0,-0.02436195370475347,1.5833313465099461,-6.8001068131527225,42.7907088152348,42.67253252851573,0.29872912349550873,0.3744352646449194,0.4020551525219638,-0.34511299807016016,8.967145728361167,0.6299991607666016,-0.2731997679785465,-0.3480005264282191,-0.7180702973595281,0.02206924450308989,-0.5330354118938736,-0.1629656409625646,0.6700000762939418,27.63145016174847,-25.846504434541632,0.1850348854656553,1,0.23000049591064098,0.7799997329711879,0.4750001430511439,0.005000114440914416,0.9300003051757777,4,0.0434006870083925,-1.1481512878113829,17.239999771118164,1.4166573948978485,17.209999084472653,-1.1000019073413179,17.25,0.0434006870083925 4697,2006-01-23,16.729999542236328,16.889999389648438,16.399999618530273,16.760000228881836,1283900.0,-0.005350782058312964,2.3793203238557514,0.08823727406343707,45.320185473149145,44.07174330436949,0.34156125153345585,0.42395218528256606,0.5208984113544162,-0.24429040934030866,8.451560851868244,0.48999977111816406,-0.2556785545685969,-0.3985006332397454,-0.7788759669727412,-0.01812529950674957,-0.5886883001062451,-0.2083129663732457,0.7424002456665022,34.020567877929714,-24.08428204978552,0.19018766686649824,1,0.21500015258789062,0.7950000762939453,0.6349999904632568,0.0950002670288086,1.2800006866455078,0,0.05020921551535262,1.5833313465099461,16.819999694824222,-1.1481512878113829,17.239999771118164,1.4166573948978485,17.209999084472653,0.05020921551535262 4698,2006-01-24,16.860000610351562,17.0,16.540000915527347,16.690000534057614,2035000.0,0.0077705362625406504,1.0444455747279744,-5.666539513001581,47.8873214212158,45.63668376666599,0.18912133682885113,0.2625180956164215,0.41539814680673715,-0.3627628798496261,7.7910028973050185,0.4599990844726527,-0.2006954526008542,-0.2399995803833015,-0.6105469222247564,0.1305477614581534,-0.4252732513040307,-0.054725909462572275,0.5695031707763647,47.422722982538765,-13.278245926414463,0.18527367092072747,1,0.08499908447265625,0.4199991226196289,0.7499992847442627,0.1399993896484375,1.1800003051757812,1,0.05456702508830813,2.3793203238557514,16.729999542236328,1.5833313465099461,16.819999694824222,-1.1481512878113829,17.239999771118164,0.05456702508830813 4699,2006-01-25,16.59000015258789,16.90999984741211,16.489999771118164,16.790000915527347,1660100.0,-0.016014261446580247,-1.0999923706345724,-1.1764745481268686,33.33333333333333,44.771854636884036,0.46577582385508265,0.5031859782977648,0.7069447461335798,-0.08444321947536082,7.718793943141023,0.4200000762939453,-0.1889630560685127,-0.4750000000000014,-0.8984445317990115,-0.05155546820099133,-0.6867222658995082,-0.2632777341004946,0.7983234620361301,19.58765927324202,-36.36124994631841,0.21172226589950516,1,0.3549995422363281,0.6449995040893555,1.109999656677246,0.4099998474121094,1.5699996948242188,2,0.07293544745892655,1.0444455747279744,16.860000610351562,2.3793203238557514,16.729999542236328,1.5833313465099461,16.819999694824222,0.07293544745892655 4700,2006-01-26,17.120000839233402,17.270000457763672,16.59000015258789,16.860000610351562,1933700.0,0.03194699709287452,1.4285748345543783,-1.299996185317281,50.0,45.66074267806243,-0.04199009709039814,-0.04154619037089091,0.20057980082263782,-0.6016809465054642,7.109026542544036,0.6800003051757812,-0.154031599701284,0.06300067901611683,-0.34923836456561475,0.4752397225978484,-0.14311884277474718,0.26912020080698085,0.22878981554686817,82.75868116834899,27.049583864732355,0.20611952179086526,1,-0.23500061035156605,0.10499858856200817,0.5999989509582484,-0.12000083923340199,1.0799999237060511,3,0.046728925107714314,-1.0999923706345724,16.59000015258789,1.0444455747279744,16.860000610351562,2.3793203238557514,16.729999542236328,0.046728925107714314 4701,2006-01-27,17.440000534057614,17.569999694824222,17.120000839233402,17.149999618530273,2445400.0,0.018691570043085415,-1.5714332425068642,1.1153871547518326,53.435116726701914,46.5526274993258,-0.3624847963358313,-0.36697172356187124,-0.10189453538359317,-0.9070869869273501,6.723760790888149,0.4499988555908203,-0.09268648672112434,0.37450037002563263,-0.06249777433092518,0.8114985143821905,0.15600129784735373,0.5929994422039115,-1.0400009155273402,88.88896134277277,35.182960686822696,0.21849907217827874,1,-0.45500087738036754,-0.36000061035155895,0.29749917984009144,-0.44000053405761363,0.30999946594238637,4,0.02580268588364132,1.4285748345543783,17.120000839233402,-1.0999923706345724,16.59000015258789,1.0444455747279744,16.860000610351562,0.02580268588364132 4702,2006-01-30,17.450000762939453,17.6200008392334,17.379999160766598,17.5,1475300.0,0.0005734076018122369,-1.5263009958239069,-0.1724106179790082,56.40002716062387,47.38584456550825,-0.3812208690779073,-0.37077906310894093,-0.10485276527688114,-0.9045226592049502,6.586034307756808,0.24000167846680043,-0.05487412918797219,0.36850051879882884,-0.10068816169086858,0.8376891992885263,0.13390617855397835,0.6030948590436793,-1.026601142883301,84.9557596810511,31.720796805710876,0.23459434024484935,1,-0.4400005340576172,-0.37000083923339844,0.2649989128112793,-0.4500007629394531,0.39999961853027344,0,0.017191932604248894,-1.5714332425068642,17.440000534057614,1.4285748345543783,17.120000839233402,-1.0999923706345724,16.59000015258789,0.017191932604248894 4703,2006-01-31,17.65999984741211,17.75,17.170000076293945,17.360000610351562,3407000.0,0.012034330962245932,1.4166686534900539,-6.0000762951094835,66.39341058608696,49.41754960882283,-0.5888714613295498,-0.5507330646400632,-0.298454518371603,-1.1025245660284142,6.859282545701456,0.5799999237060547,-0.03009960297587,0.5414996147155762,0.012975335786826747,1.0700238936443256,0.27723747525120146,0.8057617541799509,-1.1887361785888686,92.85713204451085,34.026437928861284,0.26426213946437455,1,-0.5850000381469727,-0.5799999237060547,0.125,-0.6599998474121094,0.28000068664550426,1,0.01981882131901691,-1.5263009958239069,17.450000762939453,-1.5714332425068642,17.440000534057614,1.4285748345543783,17.120000839233402,0.01981882131901691 4704,2006-02-01,17.459999084472653,17.600000381469727,16.780000686645508,17.420000076293945,2455900.0,-0.01132507161197771,4.124972432989813,0.13333036633901388,59.999955121262246,50.617784293067565,-0.39077277602111593,-0.32734881787068915,-0.08404237294149652,-0.8922064925147133,6.8433297153741215,0.8799991607666016,-0.021604320400470556,0.3159989356994579,-0.2273008398028722,0.859298711201788,0.04434904794829464,0.5876488234506212,-0.9120112357788059,74.99991778668574,13.21774821443094,0.2716498877511644,2,-0.384999275207516,-0.379999160766598,0.3250007629394567,-0.4599990844726527,0.6200008392333984,2,0.03321889240936393,1.4166686534900539,17.65999984741211,-1.5263009958239069,17.450000762939453,-1.5714332425068642,17.440000534057614,0.03321889240936393 4705,2006-02-02,17.0,17.600000381469727,16.799999237060547,17.020000457763672,9661000.0,-0.02634588250819181,-2.809511266927639,-0.5000238424491408,46.37680057717986,51.01623893328368,0.03531602093454467,0.11657460440750356,0.39015573331453623,-0.42541824672463946,7.224940011690488,0.8000011444091797,-0.033602854580010444,-0.13000011444091797,-0.6729742722263339,0.41297404334449794,-0.4014871933336259,0.14148696445179,-0.3798914222277858,22.68035763795351,-37.038574930128505,0.2714870788927074,2,0.07499980926513672,0.07999992370605469,0.7849998474121094,0.004999637603759766,0.8600006103515625,3,0.06823528514188881,4.124972432989813,17.459999084472653,1.4166686534900539,17.65999984741211,-1.5263009958239069,17.450000762939453,0.06823528514188881 4706,2006-02-03,16.899999618530273,17.0,16.649999618530273,16.879999160766598,1948100.0,-0.005882375380572125,2.1818039950062422,-1.0000000000001776,43.772242475993586,50.844245266933065,0.16523389293987378,0.21001557341106292,0.48768924101946,-0.3193009515125276,7.516200634262223,0.35000038146972656,-0.04491061647852135,-0.2190004348754897,-0.7716552070752627,0.3336543373242833,-0.4953278209753762,0.057326951224396794,0.8500003814697266,22.72726484566954,-34.04357204328585,0.2763273860998859,2,0.2200002670288086,0.17500019073486328,0.8725004196166992,0.125,1.3000011444091797,4,0.07692314637591902,-2.809511266927639,17.0,4.124972432989813,17.459999084472653,1.4166686534900539,17.65999984741211,0.07692314637591902 4707,2006-02-06,16.799999237060547,16.90999984741211,16.709999084472653,16.829999923706055,1588000.0,-0.005917182469050486,1.1052652712945212,-1.4999999999997335,42.26803785852867,50.21988042663449,0.3086676463900595,0.2885826356921086,0.5833651622712708,-0.21322405855326565,8.023499592460528,0.20000076293945668,-0.06560862315334504,-0.2960007667541511,-0.8620731235923884,0.2700715900840862,-0.579036945173268,-0.012964588335034222,0.9280007553100589,13.636324228347698,-39.57515282135794,0.28303617841911805,2,0.32000064849853516,0.27500057220458984,0.8500008583068848,0.33500051498413086,1.560001373291012,0,0.05654766702868441,2.1818039950062422,16.899999618530273,-2.809511266927639,17.0,4.124972432989813,17.459999084472653,0.05654766702868441 4708,2006-02-07,16.530000686645508,16.930000305175778,16.440000534057614,16.799999237060547,2029400.0,-0.016071343016458406,-1.1777822989119264,8.999745692669592,39.17200450717237,50.86862166817216,0.5888576317216945,0.5389587546708938,0.8458126847212881,0.06293938586031089,8.855941698655515,0.48999977111816406,-0.044817954038880004,-0.5359993934631362,-1.1555543208956394,0.08355553396936699,-0.8457768571793878,-0.2262219297468846,1.1764392982482903,7.7586348643647565,-41.94355783617711,0.309777463716251,2,0.5649995803833008,0.5449991226196289,1.0999994277954102,0.6049990653991699,1.5,1,0.07985478765833554,1.1052652712945212,16.799999237060547,2.1818039950062422,16.899999618530273,-2.809511266927639,17.0,0.07985478765833554 4709,2006-02-08,16.629999160766598,16.719999313354492,16.329999923706055,16.620000839233402,2309400.0,0.006049514214592877,3.105286405525328,-0.03703101930668405,40.49843015061517,49.81289168490718,0.5533168799427806,0.44358867708305993,0.747973679767302,-0.02897275011249434,9.51517468722097,0.3899993896484375,-0.02062845886195319,-0.4245008468627951,-1.068222828415852,0.21922113469026172,-0.7463618376393235,-0.10263985608626669,1.0257832460937522,23.621978655724917,-24.041826311012173,0.3218609907765285,2,0.41000080108642933,0.41000080108642933,0.9450006484985387,0.5050005912780797,1.480001449584961,2,0.07877338781721432,-1.1777822989119264,16.530000686645508,1.1052652712945212,16.799999237060547,2.1818039950062422,16.899999618530273,0.07877338781721432 4710,2006-02-09,16.739999771118164,16.850000381469727,16.5,16.649999618530273,2572400.0,0.006614589050075281,1.2580569740970897,9.00152613506935,48.620690789149094,49.277955469623535,0.4288417776766913,0.33418235521301654,0.6430672118103473,-0.13224099596462224,9.878252158254293,0.35000038146972656,-0.008028260594340253,-0.3040001869201667,-0.9616004071925488,0.35360003335221535,-0.6328002970563595,0.024799923216026087,0.8362356867529286,61.194000108177974,10.541993777245736,0.3288001101361915,2,0.3000001907348633,0.3000001907348633,0.6374998092651367,0.39499998092651367,1.3199996948242223,3,0.08004779993484923,3.105286405525328,16.629999160766598,-1.1777822989119264,16.530000686645508,1.1052652712945212,16.799999237060547,0.08004779993484923 4711,2006-02-10,16.90999984741211,16.940000534057614,16.770000457763672,16.799999237060547,1631400.0,0.010155321303364051,-1.0000224396373336,1.2222269317170347,53.02013981251656,48.90241243094494,0.19640941001284773,0.14898047719281493,0.48088649701052333,-0.29221642623914335,10.068618742537192,0.20000076293944957,0.0697198697849899,-0.1195000648498521,-0.7754036983451442,0.53640356864544,-0.44745188159749816,0.20845175189779397,0.5914614784090801,95.08185956925287,40.57764108682885,0.32795181674764545,2,0.13000011444091797,0.13000011444091797,0.4674997329711914,0.26999998092651367,0.9099998474121094,4,0.056179820905488675,1.2580569740970897,16.739999771118164,3.105286405525328,16.629999160766598,-1.1777822989119264,16.530000686645508,0.056179820905488675 4712,2006-02-13,16.889999389648438,16.989999771118164,16.75,16.940000534057614,3407100.0,-0.0011827591924391534,2.2000050862759557,-0.45455333610761095,50.52262701152252,47.13899203377112,0.1437351891778036,0.1482274362919398,0.50379939014082,-0.26156715138866105,10.214580390619169,0.23999977111816406,0.06740773907710107,-0.12150049209594727,-0.7716592699823153,0.5286582857904207,-0.44657988103913127,0.20357889684723673,0.5411742520458453,84.84842354709129,28.23195868513136,0.325079388943184,2,0.07500076293945312,0.15000057220458984,0.4875001907348633,0.29000043869018555,1.0799999237060547,0,0.07756077090765867,-1.0000224396373336,16.90999984741211,1.2580569740970897,16.739999771118164,3.105286405525328,16.629999160766598,0.07756077090765867 4713,2006-02-14,17.120000839233402,17.149999618530273,16.879999160766598,16.950000762939453,2267300.0,0.013617611479958214,1.3478542107227576,-3.39992370780119,59.363969981162455,47.06832701820447,-0.1910069297986361,-0.09698505847090999,0.2675150645969957,-0.47803719718967486,10.14628488268729,0.2700004577636754,0.03339280649158738,0.11500091552734659,-0.5276745342794733,0.7576763653341665,-0.20633680937606158,0.43633864043075477,0.24510237938158852,96.34161091934281,33.593733243332935,0.32133772490340934,2,-0.15500068664551137,-0.08000087738037465,0.2574987411498988,0.05999898910522106,0.9200000762939418,1,0.07242988962222974,2.2000050862759557,16.889999389648438,-1.0000224396373336,16.90999984741211,1.2580569740970897,16.739999771118164,0.07242988962222974 4714,2006-02-15,17.180000305175778,17.200000762939453,16.399999618530273,17.0,2749400.0,0.003504641530441832,6.272697322790956,1.058824849375581,51.27117582450428,47.612146490129405,-0.32955758183041794,-0.1679585108182664,0.1963199333938519,-0.5238593167550931,10.683637799634724,0.8000011444091797,-0.012568039435688405,0.17650032043456676,-0.4642979016435014,0.8172985425126349,-0.1438987906044673,0.49689943147360083,0.12299671574467652,97.499946355896,35.74316604592085,0.3203991110390335,2,-0.4149999618530238,-0.14000034332275035,0.19749927520752308,-4.768371546504113e-07,0.7999992370605504,2,0.04947615636617031,1.3478542107227576,17.120000839233402,2.2000050862759557,16.889999389648438,-1.0000224396373336,16.90999984741211,0.04947615636617031 4715,2006-02-16,17.450000762939453,17.719999313354492,17.170000076293945,17.290000915527347,3499200.0,0.015715975143628658,-1.7499856949398234,0.8888865341414804,50.216455220645685,48.32817012842409,-0.5911816479354748,-0.44419359028988836,-0.08487100890454258,-0.7800441885923242,10.70876605099944,0.5499992370605469,-0.10319248165614425,0.4360007286071763,-0.22759109138054967,1.0995925485949023,0.10420481861331155,0.7677966386010411,-1.1200008392333984,79.54555963355779,20.344207657958236,0.3317959099938638,2,-0.4250011444091797,-0.4100008010864258,-0.16250133514404297,-0.2700009346008301,0.5099983215332031,3,0.037822339172260744,6.272697322790956,17.180000305175778,1.3478542107227576,17.120000839233402,2.2000050862759557,16.889999389648438,0.037822339172260744 4716,2006-02-17,17.549999237060547,17.790000915527344,17.290000915527347,17.379999160766598,2184000.0,0.005730571332321688,-1.8571708837650718,1.0625014901175862,52.083303530982526,49.41875520314119,-0.6585331569310071,-0.5129999927321691,-0.192872055465088,-0.8656650071231233,10.586107473951653,0.49999999999999645,-0.16439332075974988,0.49949922561645366,-0.1985727113940179,1.1975711626269252,0.15046325711121966,0.8485351941216877,-1.1921993255615249,82.73370830766191,25.68344365319696,0.34903596850523494,2,-0.48999881744384766,-0.48999881744384766,-0.2624998092651367,-0.36999940872192383,0.470001220703125,4,0.029059843364828586,-1.7499856949398234,17.450000762939453,6.272697322790956,17.180000305175778,1.3478542107227576,17.120000839233402,0.029059843364828586 4717,2006-02-21,17.569999694824222,17.68000030517578,17.389999389648438,17.540000915527347,1859600.0,0.0011396272725436862,1.320007324218816,0.1764633284340638,47.963796609233384,50.39562099225908,-0.6233774273170418,-0.4920718731858109,-0.2282223814049722,-0.868790136508057,9.954559109208363,0.29000091552734375,-0.14821894876795838,0.47749967575073526,-0.2401830567255807,1.1951824082270512,0.1186583095125755,0.836341041988895,-1.1549117431640674,84.17258881855668,30.344154975629365,0.3588413662381583,2,-0.5099992752075231,-0.5099992752075231,-0.2600002288818395,-0.38999986648559926,0.7900009155273366,1,0.014228799336498676,-1.8571708837650718,17.549999237060547,-1.7499856949398234,17.450000762939453,6.272697322790956,17.180000305175778,0.014228799336498676 4718,2006-02-22,17.780000686645508,17.860000610351562,17.549999237060547,17.59000015258789,1670600.0,0.011952247892363266,-1.296286354099704,6.333608850457782,57.20724552138088,52.25215603345527,-0.7123280513411174,-0.6636399801330981,-0.4498376211003574,-1.0606830079030019,9.742783763632957,0.3100013732910156,-0.1074068139109059,0.6415006637573235,-0.12939854901294723,1.4123998765275942,0.2560510573721899,1.026950270142457,-1.3099162164306648,94.52055689316634,41.578596257260536,0.385449606385135,2,-0.6500005722045898,-0.6850004196166992,-0.470001220703125,-0.6000008583068848,0.7199993133544922,2,0.010686086578820753,1.320007324218816,17.569999694824222,-1.8571708837650718,17.549999237060547,-1.7499856949398234,17.450000762939453,0.010686086578820753 4719,2006-02-23,17.799999237060547,18.0,17.65999984741211,17.709999084472656,1740700.0,0.0011247778201752823,-2.5789748428935693,0.4736836821763791,72.47190409244432,54.902290844932516,-0.6134159514250754,-0.6201351735815095,-0.4872603307540473,-1.0627523202795928,9.510760539441451,0.3400001525878906,-0.04758482907060113,0.600999259948729,-0.17852566900638323,1.3805241889038413,0.2112367954711729,0.9907617244262852,-1.2465197984375003,75.90352032245686,18.34327824007729,0.3897624644775553,2,-0.5999994277954102,-0.6349992752075195,-0.4649996757507324,-0.6199994087219238,0.6900005340576172,3,0.013483240941218666,-1.296286354099704,17.780000686645508,1.320007324218816,17.569999694824222,-1.8571708837650718,17.549999237060547,0.013483240941218666 4720,2006-02-24,17.920000076293945,17.959999084472656,17.670000076293945,17.719999313354492,965800.0,0.006741620470609444,1.0714305177111716,2.2222269317170347,78.3333580582335,57.71487065001217,-0.6128823124258069,-0.7137219733128681,-0.6320319627833726,-1.1666585177838371,10.244172624104264,0.28999900817871094,0.05751189803993739,0.6810001373291001,-0.16105013443769423,1.5230504090958945,0.25997500144570296,1.1020252732124973,-1.2507989927607426,88.73239058252108,25.660334834701075,0.42102513588339696,2,-0.7200002670288086,-0.755000114440918,-0.5850005149841309,-0.695000171661377,0.5900001525878942,4,0.0033481844691369833,-2.5789748428935693,17.799999237060547,-1.296286354099704,17.780000686645508,1.320007324218816,17.569999694824222,0.0033481844691369833 4721,2006-02-27,17.889999389648438,18.040000915527344,17.809999465942386,17.940000534057614,1468700.0,-0.0016741454530011524,-1.1904796505027606,-0.25000476835337443,81.50290291923645,61.15712352864705,-0.4796946445818797,-0.6833137949689139,-0.6205690791151994,-1.1199355758444867,10.347089359819858,0.23000144958495738,0.16000841539820598,0.6284995079040527,-0.25898721347066456,1.51598622927877,0.18475614721669587,1.0722428685914096,-1.1143343927978897,76.92289634611548,7.283705957267742,0.4437433606873578,2,-0.6699991226196289,-0.7049989700317383,-0.554999828338623,-0.6599993705749512,0.6000003814697266,0,0.003912783522213026,1.0714305177111716,17.920000076293945,-2.5789748428935693,17.799999237060547,-1.296286354099704,17.780000686645508,0.003912783522213026 4722,2006-02-28,17.75,17.90999984741211,17.6200008392334,17.799999237060547,2670500.0,-0.007825567044426163,1.148137159326919,0.9999618539005097,88.12496945262683,64.35279013658753,-0.22895192023695898,-0.5477713644910764,-0.5075641157383401,-0.9613034962981217,10.146795389134736,0.28999900817871094,0.22686372133452792,0.47350015640258647,-0.43723754795299996,1.384237860758173,0.018131304224791478,0.9288690085803815,-0.8479014112817715,40.816342418509784,-35.136335073464245,0.455368852177794,2,-0.5299997329711914,-0.5649995803833008,-0.4250001907348633,-0.5199999809265137,0.8199996948242188,1,0.015211293395136494,-1.1904796505027606,17.889999389648438,1.0714305177111716,17.920000076293945,-2.5789748428935693,17.799999237060547,0.015211293395136494 4723,2006-03-01,18.010000228881836,18.030000686645508,17.559999465942386,17.780000686645508,2615300.0,0.014647900218694998,2.4814846211446633,-4.600061036087586,89.20452821355346,68.5676070687041,-0.39049384212138705,-0.8223693043040576,-0.7830674720648929,-1.1982555673860382,10.62768204891033,0.47000122070312145,0.27854029420954873,0.7160003662109382,-0.23817942354246924,1.6701801559643457,0.23891047133423626,1.1930902610876402,-0.9941114074826949,93.74987582403168,10.71597692013873,0.47708989487670345,3,-0.4049997329711914,-0.8249998092651367,-0.7750005722045898,-0.7800002098083496,0.39999961853027344,2,0.01943366890736864,1.148137159326919,17.75,-1.1904796505027606,17.889999389648438,1.0714305177111716,17.920000076293945,0.01943366890736864 4724,2006-03-02,18.040000915527344,18.11000061035156,17.90999984741211,17.93000030517578,1899700.0,0.0016657793594803127,-1.6666497126290152,0.47826447514636855,88.69045929575786,72.84249641038325,-0.31924664948633463,-0.8502842922272507,-0.8249961254617446,-1.2067157102776456,10.848378305217155,0.20000076293944957,0.34946553399274194,0.7170009613037109,-0.2920968443048082,1.72609876691223,0.21245205849945137,1.2215498641079705,-0.9217008847153814,87.27280924125877,1.4153251776102564,0.5045489028042593,3,-0.3400001525878906,-0.8200006484985352,-0.9275012016296387,-0.8100008964538574,0.3199996948242152,3,0.025498839308634835,2.4814846211446633,18.010000228881836,1.148137159326919,17.75,-1.1904796505027606,17.889999389648438,0.025498839308634835 4725,2006-03-03,18.15999984741211,18.200000762939453,17.860000610351562,18.010000228881836,2118900.0,0.006651825154924573,1.9565044324844303,1.3636253294492995,88.34353315625036,76.87141081319078,-0.3664801624729961,-0.9264211875235944,-0.9448136567675789,-1.3037786164210772,11.15910375199227,0.3400001525878906,0.38241156520533437,0.7789999008178725,-0.28384456268243596,1.841844364318181,0.2475776690677165,1.3104221325680285,-0.9226957470553963,93.74986961510375,8.684980518262961,0.5314222317501545,3,-0.36499977111816406,-0.8949995040893555,-1.070000171661377,-0.7799997329711914,0.10000038146973012,4,0.018171802118879476,-1.6666497126290152,18.040000915527344,2.4814846211446633,18.010000228881836,1.148137159326919,17.75,0.018171802118879476 4726,2006-03-06,18.200000762939453,18.229999542236328,17.899999618530273,18.030000686645508,3143800.0,0.0022026936048153978,1.8695940622797198,1.1333367241839707,89.69697460107551,81.50843059006212,-0.3403762121960838,-0.9107292037974482,-0.9761051372209835,-1.3181426454683418,11.168005220681367,0.3299999237060547,0.4477182398514117,0.7540007591247573,-0.34343002539653256,1.8514315436460471,0.20528536686411414,1.3027161513854004,-0.8279191298211579,95.52257076404959,9.999435287519105,0.5487153922606445,3,-0.3100013732910156,-0.9200010299682617,-1.14500093460083,-0.7500009536743164,-0.04000091552734375,0,0.017032936975125645,1.9565044324844303,18.15999984741211,-1.6666497126290152,18.040000915527344,2.4814846211446633,18.010000228881836,0.017032936975125645 4727,2006-03-07,17.75,18.13999938964844,17.579999923706055,18.13999938964844,2017400.0,-0.02472531560854585,1.871796627411054,-2.2941130271853365,66.84488978691758,82.57927995289954,0.15404188350933978,-0.40676249743388837,-0.5295367996996063,-0.8424663915800323,10.830720522743286,0.6200008392333984,0.49082511054429645,0.25649995803832937,-0.8048454628830122,1.317845378959671,-0.2741727524223414,0.7871726684990001,-0.2406515014228212,28.358285436113412,-53.49149451921563,0.5306727104606703,3,0.14499950408935547,-0.4700002670288086,-0.7175002098083496,-0.2650003433227539,0.2999992370605469,1,0.04169012795031901,1.8695940622797198,18.200000762939453,1.9565044324844303,18.15999984741211,-1.6666497126290152,18.040000915527344,0.04169012795031901 4728,2006-03-08,17.850000381469727,18.0,17.549999237060547,17.700000762939453,1591300.0,0.005633824308153512,1.0000084771265931,-0.3846150084119062,67.53925289921725,82.03120759809653,0.07265569608613731,-0.42456924502924664,-0.6289769447763192,-0.9159491221059,9.84222680206808,0.4500007629394531,0.5270458954561441,0.290500354766845,-0.6787422699647507,1.2597429794984407,-0.19412095759895465,0.7751216671326446,0.37999916076660156,44.11779555475771,-34.27545116953434,0.48462131236579786,3,0.03999900817871094,-0.5700006484985352,-0.8050003051757812,-0.3250007629394531,0.4099998474121129,2,0.04033609512422931,1.871796627411054,17.75,1.8695940622797198,18.200000762939453,1.9565044324844303,18.15999984741211,0.04033609512422931 4729,2006-03-09,17.940000534057614,18.0,17.68000030517578,17.899999618530273,1280700.0,0.005042025247311344,3.0,0.2666734483679175,64.16183122955522,80.45659350602116,0.00514414737867952,-0.43362764803470455,-0.7128462111966805,-0.9799164355030072,8.571292349509138,0.31999969482421875,0.5796477111244229,0.3150004386901806,-0.5624722609005666,1.1924731382809277,-0.123735911105193,0.7537367884855541,0.2763990020751983,57.3531061719525,-20.03125540457868,0.43873634979537446,3,-0.050001144409176135,-0.6600008010864222,-0.8625006675720179,-0.4150009155273402,0.029998779296878553,3,0.026198400187460447,1.0000084771265931,17.850000381469727,1.871796627411054,17.75,1.8695940622797198,18.200000762939453,0.026198400187460447 4730,2006-03-10,18.07999992370605,18.100000381469727,17.600000381469727,17.889999389648438,1207800.0,0.007803756158349051,3.3477986847670147,4.74990463475143,64.97175080361764,78.61979882650796,-0.12267283887716118,-0.4933864887164212,-0.8446391173569694,-1.0956786974573127,7.7496923877177935,0.5,0.5977701508582385,0.3879998207092257,-0.4055692466823899,1.1815688881008413,-0.008784712986582122,0.7847843544050335,0.12307160644531479,77.94124246878069,1.1825811247381637,0.3967845336958085,3,-0.19000053405761363,-0.8000001907348597,-1.0025000572204554,-0.5550003051757777,0.17000007629394887,4,0.015486763707248663,3.0,17.940000534057614,1.0000084771265931,17.850000381469727,1.871796627411054,17.75,0.015486763707248663 4731,2006-03-13,17.860000610351562,18.049999237060547,17.319999694824222,18.049999237060547,1079700.0,-0.012168103666086338,6.68426124841886,-0.9999899613512209,57.360424767245476,75.20151608368782,0.10350868761294407,-0.20929707716169332,-0.6184981452549287,-0.8534335019719883,7.1923455741895435,0.7600002288818288,0.5804915945095175,0.12050046920776225,-0.5848021617217576,0.8258031001372821,-0.2321508462569959,0.4731517846725204,0.33000947393798796,65.85379469477715,-9.555325937545263,0.3526513154647597,3,-0.08500099182128906,-0.5800008773803711,-0.7825007438659668,-0.33500099182128906,0.6399993896484375,0,0.022396394449081924,3.3477986847670147,18.07999992370605,3.0,17.940000534057614,1.0000084771265931,17.850000381469727,0.022396394449081924 4732,2006-03-14,18.200000762939453,18.25,17.809999465942386,17.809999465942386,2712100.0,0.01903696198032767,-1.2564054911895688,-2.0526532415122185,60.000000000000036,71.9565685044041,-0.1854478275757856,-0.4702322153681173,-0.9437658291514381,-1.1685058333412819,6.647377032791381,0.44000053405761363,0.5486294479691409,0.39500055313110494,-0.21500379053994578,1.0050048968021557,0.08999838129557958,0.7000027249666303,-0.8800010681152308,94.62373971467713,20.738488027486028,0.3050021718355257,3,-0.41500091552734375,-0.9100008010864258,-1.1025009155273438,-0.6750011444091797,0.20999908447265625,1,-0.0021978524093689833,6.68426124841886,17.860000610351562,3.3477986847670147,18.07999992370605,3.0,17.940000534057614,-0.0021978524093689833 4733,2006-03-15,18.36000061035156,18.36000061035156,17.989999771118164,18.25,2758000.0,0.008791200038733571,5.727250658898969,0.28205190905400057,62.500021287357164,69.04651983680402,-0.3247275946349184,-0.5613520479564933,-1.080100310160173,-1.3046298023661471,6.672574375521292,0.3700008392333949,0.5184716038157582,0.4930004119872997,-0.07443546557900405,1.0604362895536035,0.20928247320414783,0.7767183507704516,-1.0400009155273366,100.0,25.280726334017686,0.28371793878315216,3,-0.5200004577636683,-1.0150003433227504,-1.2625007629394496,-0.8350009918212855,0.09000015258789418,2,-0.016884605827095167,-1.2564054911895688,18.200000762939453,6.68426124841886,17.860000610351562,3.3477986847670147,18.07999992370605,-0.016884605827095167 4734,2006-03-16,18.030000686645508,18.399999618530273,18.0,18.280000686645508,1824200.0,-0.017973851456191903,-1.5806312680735863,-2.2727146622278442,52.24490971626448,65.03556167680559,0.004139982387542318,-0.17329192790553805,-0.7307488791753585,-0.9516321806157961,5.618934688353042,0.39999961853027344,0.4832015766900781,0.12050046920776225,-0.34919075757939666,0.5901916959949212,-0.11434514418581543,0.35534608260133993,-0.668400955200191,65.74083722014502,-6.908204285200668,0.2348456133935793,3,-0.17000102996826172,-0.6650009155273438,-0.9450006484985352,-0.5050010681152344,0.28999900817871094,3,0.012756491041439055,5.727250658898969,18.36000061035156,-1.2564054911895688,18.200000762939453,6.68426124841886,17.860000610351562,0.012756491041439055 4735,2006-03-17,18.11000061035156,18.1200008392334,17.780000686645508,17.940000534057614,2217200.0,0.004437044961695724,2.578938914821931,-0.6800003051757812,54.40002441406247,61.113678322693026,-0.09353432625822933,-0.21219019323620003,-0.800707214843289,-1.0077760583093784,5.748171420697305,0.3400001525878906,0.4196131638265008,0.16750040054320792,-0.25680769244165447,0.5918084935280703,-0.04465364594922505,0.3796544470356409,-0.6860968856811454,73.14823808657556,0.9968569770598634,0.21215404649243133,3,-0.25000095367431285,-0.7100009918212855,-1.0700006484985316,-0.6200008392333949,0.019998550415042615,4,-0.007730606972870202,-1.5806312680735863,18.030000686645508,5.727250658898969,18.36000061035156,-1.2564054911895688,18.200000762939453,-0.007730606972870202 4736,2006-03-20,18.059999465942386,18.1200008392334,17.81999969482422,18.09000015258789,1240200.0,-0.0027609686760912133,5.666539513001462,-0.1764745481268514,56.431519506780724,59.9566371804556,-0.07317606909567331,-0.12861629499103344,-0.7358804018133007,-0.9376398829367965,6.050609350884709,0.3000011444091797,0.3551596860272852,0.09199924468994425,-0.2924132254868539,0.4764117148667424,-0.10020699039845482,0.2842054797783433,-0.5775299876403821,45.161171237133644,-29.67520860987176,0.19220623508839907,3,-0.19999980926514027,-0.6599998474121129,-1.019999504089359,-0.5699996948242223,0.15999984741210227,0,0.010520517147075026,2.578938914821931,18.11000061035156,-1.5806312680735863,18.030000686645508,5.727250658898969,18.36000061035156,0.010520517147075026 4737,2006-03-21,17.81999969482422,18.149999618530273,17.719999313354492,17.81999969482422,2259600.0,-0.013289024264411475,-3.299986648610502,-0.0,46.02509558684453,57.566175256858635,0.19869195518166904,0.13815651903652082,-0.48805139649012474,-0.677259207183539,6.475252212343416,0.43000030517578125,0.2754596221437602,-0.16050052642822266,-0.5045617927338455,0.18356073987740018,-0.3325311595810341,0.011530106724588762,-0.282478408108517,14.705931851585904,-55.352919991427044,0.17203063315281228,3,0.039999961853027344,-0.4200000762939453,-0.7799997329711914,-0.3299999237060547,0.9200000762939453,1,0.03815938927166673,5.666539513001462,18.059999465942386,2.578938914821931,18.11000061035156,-1.5806312680735863,18.030000686645508,0.03815938927166673 4738,2006-03-22,17.969999313354492,18.13999938964844,17.469999313354492,17.719999313354492,2037400.0,0.008417487154830816,1.2711861119192942,100.0,48.60554590060662,55.837699109197686,0.07543729704410751,0.003289614195772117,-0.6241263861169699,-0.8043617238239413,6.828123347686887,0.6700000762939489,0.18787689265317198,-0.020000839233397016,-0.3509966152909527,0.3109949368241587,-0.18549872726217487,0.14549704879538083,0.43000030517578125,53.7634232179627,-13.534779644314163,0.165497888028777,3,-0.1099996566772461,-0.5699996948242188,-0.9674992561340332,-0.4799995422363281,0.9600009918212891,2,0.02448528385477622,-3.299986648610502,17.81999969482422,5.666539513001462,18.059999465942386,2.578938914821931,18.11000061035156,0.02448528385477622 4739,2006-03-23,18.040000915527344,18.170000076293945,17.739999771118164,17.889999389648438,1889600.0,0.003895470497921938,1.0975632449129598,0.600006103515625,47.561000193835994,53.90317126366639,0.023593617382303478,-0.050393455568197965,-0.67039864700455,-0.853062103380104,6.8364672965331374,0.43000030517578125,0.1759625752981222,0.0380006790161147,-0.28118287022614297,0.35718422825837237,-0.12159109560501236,0.19759245363724176,0.3413986968994145,81.428711560155,16.75453183435347,0.15959177462112845,3,-0.18000125885009766,-0.6400012969970703,-1.0375008583068848,-0.5500011444091797,0.6499996185302699,3,0.022727263115558616,1.2711861119192942,17.969999313354492,-3.299986648610502,17.81999969482422,5.666539513001462,18.059999465942386,0.022727263115558616 4740,2006-03-24,17.979999542236328,18.290000915527344,17.8700008392334,18.040000915527344,1279100.0,-0.003326018306316847,-2.0000136239782016,-0.4000050862112812,45.56449752198828,52.59251268086003,0.07589987141691523,0.015107995149769238,-0.5897773238330579,-0.7694970920944648,6.699948397832534,0.4200000762939453,0.15343563828630735,-0.025000667572022905,-0.3420599060964271,0.2920585709523813,-0.18353028683422323,0.13352895169017742,0.38317206420898486,62.195028342680104,1.364181497619228,0.15852961926220163,3,-0.04500007629394531,-0.19499969482421875,-1.0774993896484375,-0.48999977111816406,1.2900009155273438,4,0.0189099088567386,1.0975632449129598,18.040000915527344,1.2711861119192942,17.969999313354492,-3.299986648610502,17.81999969482422,0.0189099088567386 4741,2006-03-27,17.959999084472656,18.200000762939453,17.90999984741211,17.940000534057614,1756200.0,-0.0011123725402044649,-6.250029802350809,-0.33330154491709146,55.1219212647657,52.05050393250066,0.12468923712023283,0.042816779607683486,-0.5570236648321547,-0.7254907250318361,6.362585708169637,0.29000091552734375,0.13483595673520554,-0.04850111007690572,-0.3617375528936151,0.26473533273980365,-0.2051193314852604,0.10811711133144897,0.38530907611083975,59.75595289323288,-4.968372726244873,0.1566182214083546,3,-0.024999618530273438,-0.11499881744384766,-0.9274992942810059,-0.4699993133544922,1.25,0,0.009465483572374866,-2.0000136239782016,17.979999542236328,1.0975632449129598,18.040000915527344,1.2711861119192942,17.969999313354492,0.009465483572374866 4742,2006-03-28,18.020000457763672,18.059999465942386,17.790000915527344,18.040000915527344,1360900.0,0.0033408338724743025,8.000317904373416,-1.0000953743441237,54.228849111946,51.13148480189942,0.04075556369396338,0.004300808293521641,-0.6049235437627694,-0.7600952259786418,6.685855540077018,0.2699985504150426,0.10385655864539345,-0.0019997596740708445,-0.2906339194416283,0.2866344000934866,-0.1463168395578478,0.1423173202097061,0.3078015258752451,67.07317924157454,-0.24708712469750083,0.14431707988377837,3,-0.08500099182128906,-0.16000080108642578,-0.9600000381469727,-0.5300006866455078,1.4499988555908168,1,0.011098715344629806,-6.250029802350809,17.959999084472656,-2.0000136239782016,17.979999542236328,1.0975632449129598,18.040000915527344,0.011098715344629806 4743,2006-03-29,18.36000061035156,18.36000061035156,17.940000534057614,17.969999313354492,1555000.0,0.018867932516694497,1.1538393822167623,-19.49961853900421,59.29202046091934,51.91449710686106,-0.3344115343067813,-0.32478568429219834,-0.9286218639130546,-1.0719845624321032,6.404668189988831,0.4200000762939453,0.11288698809012132,0.3205003738403285,-0.005139473685986218,0.6461402213666432,0.15768045007716935,0.4833202976034876,-0.8900012969970668,100.0,30.121070284597565,0.16281992376315768,3,-0.4450006484985316,-0.5000009536743129,-1.3000001907348597,-0.8700008392333949,0.9899997711181676,2,0.020697121358065562,8.000317904373416,18.020000457763672,-6.250029802350809,17.959999084472656,-2.0000136239782016,17.979999542236328,0.020697121358065562 4744,2006-03-30,18.5,18.5,18.21999931335449,18.32999992370605,1340400.0,0.007625238834115811,2.2941242468781624,0.4358961818919988,59.29202046091941,52.45805222317851,-0.44782380218823903,-0.4517158285992693,-1.0490669611552015,-1.1843703807308223,6.056243161800289,0.28000068664551137,0.092710102460007,0.43749980926513743,0.052197181105057666,0.8228024374252172,0.24484849518509932,0.6301511233451755,-1.0122006607055667,100.0,29.85450022590102,0.19265131408003985,3,-0.5150003433227539,-0.5900001525878906,-1.3874998092651367,-1.010000228881836,0.5699996948242188,3,0.02324325973923136,1.1538393822167623,18.36000061035156,8.000317904373416,18.020000457763672,-6.250029802350809,17.959999084472656,0.02324325973923136 4745,2006-03-31,18.489999771118164,18.559999465942386,18.350000381469727,18.5,1253400.0,-0.0005405529125316333,2.230776002464775,-0.058824849375622865,65.36579601839621,53.45074961335801,-0.4227039189891215,-0.43819152721091825,-1.0201926360198428,-1.1489294591295334,5.527117490390817,0.2099990844726598,0.0499965004138474,0.41099958419799876,-0.017702436769333474,0.839701605165331,0.19664857371433442,0.6253505946816631,-0.9617124053955095,90.90911342800693,19.385443838152753,0.21435101048366545,3,-0.47500038146972656,-0.5500001907348597,-1.307499885559082,-1.0,0.8400001525878871,4,0.010816699048955991,2.2941242468781624,18.5,1.1538393822167623,18.36000061035156,8.000317904373416,18.020000457763672,0.010816699048955991 4746,2006-04-03,18.51000022888184,18.540000915527344,18.270000457763672,18.450000762939453,1947000.0,0.0010816905360333529,3.4999761583088294,-5.999809269502548,58.95949487387849,54.88790508969511,-0.41589468870832036,-0.45721865411845286,-1.0071575181638472,-1.1410389276166235,4.7975676019212665,0.2700004577636719,0.05988219343795009,0.4155000686645529,-0.052259579814911916,0.8832597171440177,0.1816202444248205,0.6493798929042853,-0.9198101371460012,93.50658036517129,23.876117969573187,0.23387982423973316,4,-0.495000839233402,-0.5700006484985352,-1.3275003433227575,-1.0200004577636754,0.860000610351559,0,0.041058898945661504,2.230776002464775,18.489999771118164,2.2941242468781624,18.5,1.1538393822167623,18.36000061035156,0.041058898945661504 4747,2006-04-04,18.489999771118164,18.700000762939453,18.34000015258789,18.559999465942386,1701400.0,-0.0010805217458867977,1.0571328922845526,-1.166671964904463,54.088008819355686,55.49706763622279,-0.325041651110741,-0.3994149552625288,-0.950771352023807,-1.0950563433645115,5.190429610441599,0.3600006103515625,0.057780024285939646,0.3584996223449721,-0.11158553686323813,0.8285847815531824,0.123457042740867,0.5935422019490773,-0.8416211169299324,72.3682988714022,6.307591386679547,0.23504257960410452,4,-0.26999950408935547,-0.4799995422363281,-1.2874994277954102,-1.0,0.6100006103515625,1,0.038939930896005226,3.4999761583088294,18.51000022888184,2.230776002464775,18.489999771118164,2.2941242468781624,18.5,0.038939930896005226 4748,2006-04-05,18.56999969482422,18.63999938964844,18.309999465942386,18.43000030517578,1396500.0,0.004326658988444976,1.3571525885557985,-1.9999999999998985,70.14912838819782,58.006859657818545,-0.3475272693696212,-0.44555233635568925,-0.9968967309417529,-1.1515386111752086,5.653304837655687,0.3299999237060547,0.05693621991877151,0.40249958038329936,-0.08670494097241388,0.8917041017390126,0.15789731970544096,0.6471018410611578,-0.8374912719358889,72.91652593390282,6.533821643988986,0.24460226067785662,4,-0.3249988555908203,-0.5599994659423828,-1.3674993515014648,-1.0799999237060547,0.6000003814697266,2,0.048465246813176543,1.0571328922845526,18.489999771118164,3.4999761583088294,18.51000022888184,2.230776002464775,18.489999771118164,0.048465246813176543 4749,2006-04-06,18.40999984741211,18.559999465942386,18.170000076293945,18.51000022888184,1807200.0,-0.008616039312951851,2.9000162125560447,-0.7142915531335403,60.56331028405956,59.67339440915979,-0.14474514291017115,-0.2619671233372003,-0.7954788777613011,-0.9688724184292603,5.966699019726144,0.39999961853027344,0.10436940477402601,0.21899976730346538,-0.2693444051889138,0.7073439397958445,-0.02517231894272598,0.46317185354965673,-0.6000920373196905,45.282917016046895,-19.407734291140315,0.24417208624618977,4,-0.16499900817871094,-0.39999961853027344,-1.0149993896484375,-0.9200000762939453,0.5499992370605469,3,0.05105923638504284,1.3571525885557985,18.56999969482422,1.0571328922845526,18.489999771118164,3.4999761583088294,18.51000022888184,0.05105923638504284 4750,2006-04-07,18.36000061035156,18.59000015258789,18.200000762939453,18.51000022888184,1497500.0,-0.0027158738443758823,1.5161294292095564,1.4999904632932333,60.563391632672165,60.27800222781607,-0.03930774939717807,-0.2001786468088298,-0.7208748011976063,-0.898502857020187,6.031663691803063,0.3899993896484375,0.13608978678770356,0.1550004959106417,-0.335992112375326,0.6459931041966094,-0.09049580823234393,0.4004968000536273,-0.4788853640313775,35.84911092477432,-30.01842646225319,0.24549630414298448,4,-0.11499977111816051,-0.350000381469723,-0.9000000953674281,-1.115000724792477,0.75,4,0.0386709728142578,2.9000162125560447,18.40999984741211,1.3571525885557985,18.56999969482422,1.0571328922845526,18.489999771118164,0.0386709728142578 4751,2006-04-10,18.26000022888184,18.43000030517578,18.170000076293945,18.36000061035156,985400.0,-0.005446643689833941,1.1666706403134413,0.6666709052298843,67.18746041892987,61.71784792859206,0.12038254780864932,-0.07238606861797692,-0.6072404198180017,-0.7836163277040846,5.98113014140704,0.26000022888183594,0.16631936555545934,0.03500013351440856,-0.42864688322747924,0.49864715025629636,-0.19682337485653534,0.26682364188535246,-0.31337414123211715,16.981138865597543,-53.071215764007505,0.23182350837094465,4,0.060000419616695666,-0.25000000000000355,-0.7300000190734899,-0.9949998855590856,0.6000003814697195,0,0.05859801103024043,1.5161294292095564,18.36000061035156,2.9000162125560447,18.40999984741211,1.3571525885557985,18.56999969482422,0.05859801103024043 4752,2006-04-11,18.15999984741211,18.440000534057614,17.969999313354492,18.350000381469727,1425700.0,-0.005476472081942241,1.5405413764840208,1.899998092658778,57.72356588930908,61.543575198413144,0.2708087000006074,0.0257859499962656,-0.4948093346544624,-0.6745890016167415,6.330125837803438,0.47000122070312145,0.2079858195829729,-0.06300020217895508,-0.5274457014653535,0.40144529710744337,-0.2952229518221543,0.16922254746424414,0.5400009155273438,28.35828543611364,-41.9470558150963,0.232222749643199,4,0.17500019073486328,-0.14999961853027344,-0.5750002861022949,-0.880000114440918,0.5599994659423793,1,0.0666300111226994,1.1666706403134413,18.26000022888184,1.5161294292095564,18.36000061035156,2.9000162125560447,18.40999984741211,0.0666300111226994 4753,2006-04-12,18.049999237060547,18.21999931335449,17.979999542236328,18.209999084472656,1024100.0,-0.006057302383030483,1.6666596024245137,0.8421020930582743,50.39363338179284,60.554865522954636,0.3712523458514134,0.11738988138803563,-0.3801698770462316,-0.5527563648924989,6.388487610210869,0.2399997711181605,0.22499955632829582,-0.1575007438659668,-0.6233843499535361,0.3083828622216025,-0.39044254690974967,0.07544105917781607,0.6354014968872086,12.903196035181304,-53.68201329505661,0.23294180304378462,4,0.2850008010864258,-0.03999900817871094,-0.46249961853027344,-0.7699995040893555,0.4500007629394531,2,0.058171811013338015,1.5405413764840208,18.15999984741211,1.1666706403134413,18.26000022888184,1.5161294292095564,18.36000061035156,0.058171811013338015 4754,2006-04-13,18.26000022888184,18.420000076293945,17.90999984741211,18.07999992370605,969600.0,0.011634404470783233,1.0400009155273438,-1.1250029802351253,59.85915209183192,59.94301619778083,0.13815576417045605,-0.07852252578124919,-0.5765485399414594,-0.7495840637497473,6.272679707708111,0.5100002288818359,0.24793224330037944,0.04100027084350799,-0.41773507898003004,0.499735620667046,-0.18836740406825925,0.27036794575527523,0.41109247665405135,51.470621234391125,-15.022608379732809,0.2293676749117686,4,0.04500007629394176,-0.25000000000000355,-0.675000667572025,-0.9800004959106481,-0.06999969482422586,3,0.04983569748114025,1.6666596024245137,18.049999237060547,1.5405413764840208,18.15999984741211,1.1666706403134413,18.26000022888184,0.04983569748114025 4755,2006-04-17,17.969999313354492,18.25,17.690000534057614,18.209999084472656,1065800.0,-0.01588175859213037,2.4999791384788,-1.3333298012121713,50.29586399849219,58.98039054496012,0.38737407278966884,0.21128474182416213,-0.2611848543599322,-0.4455673618904257,6.65957646645106,0.5699996948242259,0.22363461736286538,-0.24200057983398438,-0.711876603951648,0.22787544428367923,-0.4769385918928144,-0.007062567775154349,0.6706496778564457,37.33317057291714,-28.772502938608056,0.23493801205883133,4,0.22500133514404297,0.04000091552734375,-0.38499975204467773,-0.6899995803833008,0.17000007629394887,0,0.05509180906770772,1.0400009155273438,18.26000022888184,1.6666596024245137,18.049999237060547,1.5405413764840208,18.15999984741211,0.05509180906770772 4756,2006-04-18,18.25,18.299999237060547,17.889999389648438,18.040000915527344,1121400.0,0.015581563569533552,1.645181138019295,-0.8749970197649191,56.02091888091772,59.19515832957813,0.07444221590056443,-0.05665655202457032,-0.5088224087254147,-0.7176057105139648,7.004001591175609,0.4099998474121094,0.19353699716245387,0.028500080108642578,-0.4360894702146396,0.4930896304319248,-0.20379469505299852,0.2607948552702837,0.33361008378173906,74.66659545898486,8.324606546405704,0.23229477516164157,4,-0.08500003814697266,-0.23999977111816406,-0.6650004386901855,-0.9700002670288086,-0.4200000762939453,1,0.04712332111515383,2.4999791384788,17.969999313354492,1.0400009155273438,18.26000022888184,1.6666596024245137,18.049999237060547,0.04712332111515383 4757,2006-04-19,18.5,18.5,18.100000381469727,18.190000534057614,1722900.0,0.013698630136986356,1.5806471460477822,1.4761943687556935,53.84612966172928,57.38371402663718,-0.19443722551105225,-0.2667784510523816,-0.7196631925150783,-0.95842811928852,7.093389021294586,0.39999961853027344,0.15496502124775802,0.2445000648498521,-0.19523579651771428,0.6842359262174185,0.02463213416606891,0.4643679955336353,0.029993510798291823,100.0,36.349271976713815,0.2198679306837831,4,-0.3599996566772461,-0.41499996185302734,-0.9725003242492676,-1.2200002670288086,-0.4500007629394531,2,0.019459492451435523,1.645181138019295,18.25,2.4999791384788,17.969999313354492,1.0400009155273438,18.26000022888184,0.019459492451435523 4758,2006-04-20,18.40999984741211,18.61000061035156,18.31999969482422,18.440000534057614,1805500.0,-0.004864873112858992,-1.7619004368715658,-0.09677657525732612,47.45762894507713,55.92752721119468,-0.1447408863543167,-0.14980498808070664,-0.5820380631792084,-0.8596805492531523,6.609719455065194,0.2900009155273402,0.13045292934504005,0.13249988555908132,-0.2908143131073686,0.5558140842255312,-0.07915721377414542,0.34415698489230806,-0.7199993133544957,78.26078843981007,18.41453623881401,0.2116570993332252,4,-0.2599992752075231,-0.3249998092651367,-0.872499942779541,-1.119999885559082,-0.23999977111816406,3,0.016838645763810556,1.5806471460477822,18.5,1.645181138019295,18.25,2.4999791384788,17.969999313354492,0.016838645763810556 4759,2006-04-21,18.450000762939453,18.600000381469727,18.25,18.46999931335449,1334400.0,0.0021727819586574437,1.499996594028651,0.6666030898340249,48.88891950057275,54.63036364096141,-0.19944470285195592,-0.16602712717070744,-0.5761910068920528,-0.8863015314417311,6.113660135289122,0.35000038146972656,0.11785095103489596,0.1520008087158189,-0.2625050002437739,0.5665066176754117,-0.05525209576397927,0.35925371319561705,-0.7416002273559599,82.60871368004268,25.589097733683296,0.20725290447979694,4,-0.30000019073486683,-0.36500072479248047,-0.8575005531311035,-1.1050004959106445,-0.5799999237060547,4,0.0027099856364765085,-1.7619004368715658,18.40999984741211,1.5806471460477822,18.5,1.645181138019295,18.25,0.0027099856364765085 4760,2006-04-24,18.31999969482422,18.420000076293945,18.059999465942386,18.3799991607666,1407700.0,-0.007046128061759638,4.142818217735402,3.000190748689136,45.026178533303046,52.167998987002875,-0.08461236956556561,-0.009747851006260078,-0.4044534958695465,-0.7427422684218783,5.907247690700747,0.39000129699706676,0.06815089020935972,0.004999732971192827,-0.3815371947303099,0.39153666067269555,-0.1882687308795603,0.19826819682194596,-0.5935671577453654,59.72216335353736,7.015607991678813,0.19326846385075183,4,-0.16999912261963246,-0.2349996566772461,-0.7074999809265137,-0.9549999237060547,-0.279998779296875,0,-0.007096024177518534,1.499996594028651,18.450000762939453,-1.7619004368715658,18.40999984741211,1.5806471460477822,18.5,-0.007096024177518534 4761,2006-04-25,18.1299991607666,18.40999984741211,17.93000030517578,18.25,1825700.0,-0.010371208363682216,1.1818134528603692,2.0000317894268367,41.34616266338509,50.348287517455766,0.09499832106936168,0.20410631254708989,-0.179544275716637,-0.5398313875400405,5.836731395888963,0.4799995422363281,0.037510702501986515,-0.19350080490112376,-0.5537509973274304,0.16674938752518287,-0.37362590111427707,-0.013375708687970445,-0.3858952622222951,29.411583210851838,-19.948341199804965,0.18012509621315365,4,0.02000141143798473,-0.044999122619628906,-0.4999995231628418,-0.7649993896484375,0.220001220703125,1,0.0005515846301571425,4.142818217735402,18.31999969482422,1.499996594028651,18.450000762939453,-1.7619004368715658,18.40999984741211,0.0005515846301571425 4762,2006-04-26,18.21999931335449,18.440000534057614,17.920000076293945,18.209999084472656,1787200.0,0.00496415646740056,1.311099431613501,-0.08333465787170209,41.62680866791686,49.374195882580665,0.016096889754116717,0.13687549679191235,-0.2322254179079586,-0.6186618750884527,5.36061151566397,0.5200004577636683,0.010530805094848716,-0.11350059509277699,-0.4484967182595234,0.22149552807396944,-0.2809986566761502,0.053997466490596224,-0.4585774805740357,43.47811664671755,-2.7821751549081313,0.1674980615833724,4,-0.06999874114990234,-0.13499927520751598,-0.5899996757507289,-0.8549995422363246,0.040000915527350855,2,-0.02140501670395678,1.1818134528603692,18.1299991607666,4.142818217735402,18.31999969482422,1.499996594028651,18.450000762939453,-0.02140501670395678 4763,2006-04-27,18.739999771118164,18.920000076293945,17.959999084472656,18.170000076293945,3336500.0,0.028540092061503985,1.0645175845180768,56.9986648865356,56.73467449430092,49.02703170507722,-0.44224025311067905,-0.37228389258751804,-0.715509745956922,-1.1302633218454936,5.951620869580635,0.9600009918212891,-0.005871045156151666,0.3874999046325698,0.006261950181833953,0.7687378590833056,0.1968809274072001,0.5781188818579395,-0.9616063627862879,81.99996948242188,34.14478420791512,0.19061897722536794,4,-0.4349994659423828,-0.5450000762939453,-1.1100001335144043,-1.375,-0.9300003051757777,3,-0.036819666087778535,1.311099431613501,18.21999931335449,1.1818134528603692,18.1299991607666,4.142818217735402,18.31999969482422,-0.036819666087778535 4764,2006-04-28,18.93000030517578,18.979999542236328,18.38999938964844,18.809999465942386,2978000.0,0.010138769283788651,4.363654491386527,0.2105279008445816,61.003822050062276,50.216804821918345,-0.5891634345221455,-0.5569745151138221,-0.8677635784852704,-1.3133891491423562,6.207114610462484,0.5900001525878871,0.006881670820288122,0.5560004234313958,0.09880491088986787,1.0131959359729237,0.3274026671606336,0.784598179702158,-1.1059426301254227,95.28308846683281,44.01275319541951,0.2285977562707637,4,-0.49500083923339844,-0.5950002670288086,-1.3000006675720215,-1.5650005340576172,-1.1499996185302734,4,-0.04014792480875129,1.0645175845180768,18.739999771118164,1.311099431613501,18.21999931335449,1.1818134528603692,18.1299991607666,-0.04014792480875129 4765,2006-05-01,18.690000534057614,19.07999992370605,18.6299991607666,18.84000015258789,2339700.0,-0.012678276135713928,-2.3333097860255885,-1.2499880791544813,57.87544277619786,50.42286303250501,-0.2640596213602464,-0.31750139653178167,-0.6007319223849059,-1.0692775106648753,6.3925775950085555,0.4500007629394496,0.03663867843743773,0.3060006141662548,-0.17023068123930685,0.7822319095718164,0.06788496646347397,0.5441162618690356,-0.7965863469760954,66.3793585388391,10.3267039322403,0.23811564770278051,5,-0.19000053405761363,-0.30500030517578125,-1.0600008964538539,-1.3250007629394496,-1.2900009155273402,0,-0.04387371168502541,4.363654491386527,18.93000030517578,1.0645175845180768,18.739999771118164,1.311099431613501,18.21999931335449,-0.04387371168502541 4766,2006-05-02,19.270000457763672,19.350000381469727,18.540000915527344,18.68000030517578,3198200.0,0.031032632805395588,1.1599985758463542,-3.9333443535978114,67.28969297098926,51.916592289089465,-0.7645581661737886,-0.8829120137866084,-1.1496267153299797,-1.6406334557227282,7.095549438047997,0.8099994659423828,0.05167512359764359,0.8480005264282227,0.22942439746467613,1.4665766553917692,0.5387124619464494,1.157288590909996,-1.281659411752191,94.40560093473401,33.41018580544106,0.3092880644817732,5,-0.6350002288818359,-0.75,-1.4100008010864258,-1.9050006866455078,-2.390001296997074,1,-0.06382976196250034,-2.3333097860255885,18.690000534057614,4.363654491386527,18.93000030517578,1.0645175845180768,18.739999771118164,-0.06382976196250034 4767,2006-05-03,19.209999084472656,19.309999465942386,19.09000015258789,19.270000457763672,3528900.0,-0.0031137193495416327,2.1428610354222344,-0.10169721656483367,68.354384537475,54.23845402157812,-0.6629705004882922,-0.8076110356606385,-1.0592208852430431,-1.5759216903605804,7.353517672631722,0.21999931335449574,0.1092035718665123,0.7519991874694831,0.04000838824452302,1.4639899866944432,0.3960037878570013,1.107994587081965,-1.0854921049153496,89.92797364293644,21.90533868432881,0.35599539961248045,5,-0.5749988555908203,-0.6899986267089844,-1.3199992179870605,-1.8449993133544922,-2.3599987030029297,2,-0.04476828443464431,1.1599985758463542,19.270000457763672,-2.3333097860255885,18.690000534057614,4.363654491386527,18.93000030517578,-0.04476828443464431 4768,2006-05-04,19.46999931335449,19.600000381469727,19.09000015258789,19.09000015258789,2730400.0,0.013534629946546417,-1.684217659075737,-6.333174391251768,68.84729834435339,56.45605167088708,-0.8457354699752884,-1.0505928663120407,-1.2919385533235435,-1.8288534724394232,7.957217049776645,0.5100002288818359,0.1449872235180507,0.9669994354247997,0.12357026145069483,1.8104286093989046,0.545284848437749,1.3887140224118504,-1.2229429936059404,89.25611887974065,18.34912153404386,0.42171458698705205,5,-0.7099990844726527,-0.8249988555908168,-1.5724997520446742,-2.1049995422363246,-2.7699985504150355,3,-0.06214684782462776,2.1428610354222344,19.209999084472656,1.1599985758463542,19.270000457763672,-2.3333097860255885,18.690000534057614,-0.06214684782462776 4769,2006-05-05,19.350000381469727,19.649999618530273,19.309999465942386,19.649999618530273,1863100.0,-0.006163273555045978,1.2666734483679176,-0.7894734200342394,72.69735067177467,59.53062635293948,-0.6533529660915534,-0.902850274785493,-1.1461336630981975,-1.705286213061342,9.12909070069957,0.3400001525878871,0.1693226863190489,0.8000004768371589,-0.12265033374755774,1.7226512874218756,0.33867507154480236,1.2613258821295155,-0.9405907743146358,72.97301012614291,-2.09076182396646,0.46132540529235766,5,-0.5650005340576172,-0.6800003051757812,-1.4625005722045898,-1.9850006103515625,-2.6499996185302734,4,-0.07958660905258186,-1.684217659075737,19.46999931335449,2.1428610354222344,19.209999084472656,1.1599985758463542,19.270000457763672,-0.07958660905258186 4770,2006-05-08,19.06999969482422,19.46999931335449,19.0,19.3799991607666,2428900.0,-0.014470319438011359,-1.0888911494559645,1.0333341810459926,63.48681610050708,61.99069895706415,-0.2858353575248529,-0.5975686041003421,-0.8469171651830685,-1.4274605947577896,9.847961172345027,0.46999931335448863,0.211882833022198,0.48449983596801616,-0.4617055024642909,1.4307051744003232,0.011397166751862642,0.9576025051841697,-0.4869074860766034,47.74769356604159,-26.235844149120908,0.47310266921615407,5,-0.2849998474121094,-0.39999961853027344,-1.122499942779541,-1.6549997329711914,-2.3299999237060547,0,-0.06764546559111007,1.2666734483679176,19.350000381469727,-1.684217659075737,19.46999931335449,2.1428610354222344,19.209999084472656,-0.06764546559111007 4771,2006-05-09,19.32999992370605,19.3700008392334,18.84000015258789,18.96999931335449,1503700.0,0.013633992293791142,1.409080663060025,-1.1612942920955645,63.60653400296791,64.4328906609587,-0.39975284796460997,-0.8150869302300912,-1.0833170092489368,-1.6846333233027515,10.524983653946887,0.5300006866455078,0.2594884436520175,0.6910000801086404,-0.2977558577266315,1.6797560179439124,0.19662211119100448,1.1853780490262764,-0.5975406775888636,60.49383878890302,-9.777489865123812,0.49437796891763686,5,-0.5250005722045863,-0.6599998474121058,-1.352500438690182,-1.8850002288818324,-2.5599994659423793,1,-0.09984481700948433,-1.0888911494559645,19.06999969482422,1.2666734483679176,19.350000381469727,-1.684217659075737,19.46999931335449,-0.09984481700948433 4772,2006-05-10,19.3700008392334,19.38999938964844,19.1299991607666,19.229999542236328,2382100.0,0.002069369668144194,1.8889171461571135,0.38889183232314667,65.99998601280336,65.46236971857009,-0.28996378329165395,-0.8008496644877532,-1.094252847739547,-1.7247388717054335,11.041619544493619,0.2600002288818395,0.3335697427550848,0.6705009460449212,-0.3426232772456821,1.6836251693355244,0.16393883439961954,1.1770630576902228,-0.5300006866455078,65.43222667793809,-3.6703381121991043,0.5065621116453018,5,-0.35000133514404297,-0.7000007629394531,-1.3925013542175293,-1.9250011444091797,-2.579999923706051,2,-0.1285493841292651,1.409080663060025,19.32999992370605,-1.0888911494559645,19.06999969482422,1.2666734483679176,19.350000381469727,-0.1285493841292651 4773,2006-05-11,19.100000381469727,19.479999542236328,19.040000915527344,19.31999969482422,3132000.0,-0.013939104081853948,-1.588240574002704,-1.5714091088677267,60.06189720057185,65.35771140196003,0.04075931834971058,-0.4723711483690636,-0.8061073497867959,-1.4519433359548195,11.6681627386367,0.4399986267089844,0.4347345902422646,0.3480004310607896,-0.6316797213387346,1.3276805834603138,-0.14183964513897251,0.8378405072605517,-0.26000022888183594,32.098814852839716,-33.83729996742333,0.48984007619976144,5,-0.005000114440917969,-0.43000030517578125,-0.9850001335144043,-1.5850000381469727,-2.510000228881836,3,-0.1178010447676685,1.8889171461571135,19.3700008392334,1.409080663060025,19.32999992370605,-1.0888911494559645,19.06999969482422,-0.1178010447676685 4774,2006-05-12,19.170000076293945,19.57999992370605,19.049999237060547,19.15999984741211,3857900.0,0.0036649054149826554,-3.6086725766458763,-0.04545572769912348,63.40692962373534,65.97232105168642,0.009369020531195815,-0.49613763127486976,-0.8577416501996211,-1.5169561356927588,12.604039599848118,0.5300006866455043,0.5403115316317866,0.3725001335144036,-0.5954252766086654,1.3404255436374726,-0.11146257154713268,0.8564628385759399,-0.21659999847411981,44.5945980777015,-21.213473967199086,0.4839627050615353,5,-0.07499980926513672,-0.5,-1.0424995422363281,-1.6549997329711914,-2.6200008392333984,4,-0.12884712068462378,-1.588240574002704,19.100000381469727,1.8889171461571135,19.3700008392334,1.409080663060025,19.32999992370605,-0.12884712068462378 4775,2006-05-15,18.959999084472656,19.290000915527344,18.780000686645508,19.059999465942386,2446900.0,-0.010954668283021052,-1.217405907012037,-9.99980926950255,63.009385457891604,65.4967313280089,0.29245137424157974,-0.219415021838401,-0.6353053552892192,-1.29770993336205,13.0485981320689,0.5100002288818359,0.5665608742607304,0.11299915313720632,-0.774673356404417,1.0006716626788297,-0.33083710163360536,0.556835407908018,0.6900005340576172,22.499821185895243,-45.932959929254665,0.4438362547708113,5,0.2550010681152344,-0.28999900817871094,-0.8324985504150391,-1.4449987411499023,-2.2099990844726562,0,-0.11919822946531866,-3.6086725766458763,19.170000076293945,-1.588240574002704,19.100000381469727,1.8889171461571135,19.3700008392334,-0.11919822946531866 4776,2006-05-16,19.11000061035156,19.239999771118164,18.670000076293945,18.940000534057614,2069900.0,0.007911473265932,1.651171249495394,-1.699994277975869,63.692303539035144,64.97872232818226,0.13115995600557895,-0.31798735571544867,-0.7721617045899798,-1.4335083507925575,13.575274255866349,0.5699996948242188,0.5697879889452793,0.22000064849853018,-0.6283540671083259,1.0683553641053862,-0.20417670930489962,0.64417800630196,0.5225990295410199,48.35171514686567,-22.277739297066077,0.42417735780342875,5,0.04999923706055043,-0.44000053405761363,-0.9825000762939418,-1.595000267028805,-2.5400009155273366,1,-0.1240188782594599,-1.217405907012037,18.959999084472656,-3.6086725766458763,19.170000076293945,-1.588240574002704,19.100000381469727,-0.1240188782594599 4777,2006-05-17,18.86000061035156,19.200000762939453,18.520000457763672,19.100000381469727,2029500.0,-0.01308215552146974,2.090906726430185,-1.4117627259365848,52.013433343083356,63.1082928835967,0.3646370838099493,-0.04177603853492329,-0.49714343569893416,-1.1741275795960284,13.959743528640756,0.6800003051757812,0.5963308379386838,-0.04799938201904652,-0.8765583283020213,0.7805595642639283,-0.4622788551605339,0.36628009112244087,0.7340950469970728,32.075502253731244,-35.582448941679814,0.4142794731414866,5,0.2249994277954137,-0.19000053405761363,-0.6950001716613734,-1.345000267028805,-2.3000011444091726,2,-0.11081654745232417,1.651171249495394,19.11000061035156,-1.217405907012037,18.959999084472656,-3.6086725766458763,19.170000076293945,-0.11081654745232417 4778,2006-05-18,18.71999931335449,18.90999984741211,18.56999969482422,18.84000015258789,2072900.0,-0.00742318623893512,1.6153834867769505,0.500003973646782,46.41637269906195,60.18818421996195,0.4325500792565222,0.12926806855311312,-0.3364586790132087,-1.0240273308512684,14.01435975399613,0.3400001525878906,0.533833124627975,-0.20350065231323455,-1.0039554287009445,0.5969541240744753,-0.6037280405070895,0.1967267358806204,0.8096506320190464,18.867826071309413,-43.42461112323336,0.4002273881938541,5,0.33000087738037465,-0.04999923706054332,-0.5474991798400843,-1.2049989700317347,-2.0199985504150355,3,-0.10309820879375342,2.090906726430185,18.86000061035156,1.651171249495394,19.11000061035156,-1.217405907012037,18.959999084472656,-0.10309820879375342 4779,2006-05-19,18.5,18.81999969482422,18.290000915527344,18.600000381469727,2863600.0,-0.011752100503419682,-1.0384625259968676,0.8333306842565119,46.73539226089863,58.3269149044499,0.5803243307125605,0.3722929101783379,-0.10080728689760221,-0.7928704333954535,14.616717373334092,0.529998779296875,0.4630746816735041,-0.42599992752075266,-1.2205183864762645,0.3685185314347592,-0.8232591569985068,-0.028740698042998503,0.9690709761169423,20.999908447265625,-39.091164332437415,0.39725922947775516,5,0.4350004196166992,0.1700000762939453,-0.3274998664855957,-0.9849996566772461,-1.879999160766598,4,-0.10324323499524912,1.6153834867769505,18.71999931335449,2.090906726430185,18.86000061035156,1.651171249495394,19.11000061035156,-0.10324323499524912 4780,2006-05-22,18.190000534057614,18.46999931335449,18.049999237060547,18.34000015258789,2847800.0,-0.01675672788877769,1.0487911535795713,1.499990463293251,29.545495595405754,54.54235508138744,0.840786257781506,0.7083724280493868,0.217051459607287,-0.4732430659838336,15.749830605398085,0.4500007629394531,0.3554654064599241,-0.7294994354248097,-1.5466957783539712,0.08769690750435188,-1.1380976068893887,-0.32090126396023066,1.1847448372121612,11.764809593798738,-42.16870200423009,0.4085981714645805,5,0.6249990463256871,0.4799995422363317,-0.03250026702880504,-0.6750001907348597,-1.5799999237060511,0,-0.09015949691295777,-1.0384625259968676,18.5,1.6153834867769505,18.71999931335449,2.090906726430185,18.86000061035156,-0.09015949691295777 4781,2006-05-23,18.13999938964844,18.40999984741211,18.0,18.25,1848300.0,-0.002748825890112161,-1.1025666105872687,0.7333392673219075,29.65783824553253,50.50433866280179,0.7869950257864922,0.8001871913218324,0.2815852287580114,-0.41364735482180137,16.56475494211513,0.4099998474121094,0.2360906029932579,-0.7800005912780712,-1.5951727042675188,0.035171521711376386,-1.1875866477727932,-0.3724145347833492,1.1022713682004124,11.666608386606903,-36.155925770890924,0.40758605649472296,5,0.6500005722045863,0.6300001144409144,-0.037498950958255506,-0.6249990463256871,-0.8799991607666051,1,-0.07662620928430908,1.0487911535795713,18.190000534057614,-1.0384625259968676,18.5,1.6153834867769505,18.71999931335449,-0.07662620928430908 4782,2006-05-24,17.829999923706055,18.11000061035156,17.700000762939453,17.940000534057614,3636700.0,-0.01708927653654091,-1.2162217892012634,1.0,19.403043497445665,45.986688251343324,0.9561186110385833,1.1378067377296972,0.5918538317110986,-0.09352312643081007,17.768585647687505,0.4399986267089879,0.15699418099483964,-1.0705000877380364,-1.9704294053686162,-0.17057077010745658,-1.5204647465533263,-0.6205354289227465,1.263198343200937,10.74374042384156,-30.522540389729663,0.44996465881529,5,0.8100004196166992,0.8450002670288086,0.25750017166137695,-0.3149995803833008,-0.7099990844726527,2,-0.07066742760927258,-1.1025666105872687,18.13999938964844,1.0487911535795713,18.190000534057614,-1.0384625259968676,18.5,-0.07066742760927258 4783,2006-05-25,18.049999237060547,18.200000762939453,17.850000381469727,17.979999542236328,1588800.0,0.01233871644957163,-1.1212271839273122,-0.636357331113906,26.618722311757622,41.89910966112358,0.6386770437810441,0.910126507297079,0.3695275531750468,-0.2986625168605883,18.398360346042463,0.37000083923339844,0.05515673331248294,-0.8160007476806648,-1.7915634077529496,0.1595619123916201,-1.3037820777168072,-0.32821941764452234,0.8481513792909894,31.24989356303282,-5.757609992631181,0.4877813300361418,5,0.44500160217285156,0.6250009536743164,0.0625009536743164,-0.534998893737793,-0.6399993896484375,3,-0.08254846726302734,-1.2162217892012634,17.829999923706055,-1.1025666105872687,18.13999938964844,1.0487911535795713,18.190000534057614,-0.08254846726302734 4784,2006-05-26,18.170000076293945,18.25,17.850000381469727,18.030000686645508,1184700.0,0.006648246221917287,1.6666709052299633,2.0,32.824465269936624,38.5452296402397,0.4044399702655248,0.7697336479448467,0.2591847035182653,-0.40343379869624485,18.836197592859346,0.39999961853027344,-0.06466945909540556,-0.6579998970031724,-1.6811139984603507,0.3651142044540059,-1.1695569477317598,-0.14644284627458504,0.5604095605798989,61.03898677486583,24.341208453897337,0.5115570507285888,5,0.3000001907348633,0.505000114440918,-0.05249977111816406,-0.6549997329711914,-1.1800003051757812,4,-0.08090254855157497,-1.1212271839273122,18.049999237060547,-1.2162217892012634,17.829999923706055,-1.1025666105872687,18.13999938964844,-0.08090254855157497 4785,2006-05-30,17.8700008392334,18.31999969482422,17.81999969482422,18.040000915527344,1621000.0,-0.016510689917494825,-2.7036712607464026,-1.214291553133515,22.55644596904652,33.97457879912986,0.5962668234609865,1.0594703327132393,0.562976008405002,-0.09506402955181414,18.939956808304466,0.5,-0.16195763596376977,-0.9169991493225105,-2.0255515698016495,0.19155327115662857,-1.4712753595620818,-0.3627229390829392,0.7161515552896311,23.943703592267436,-9.341517160626726,0.55427621023957,5,0.5799999237060547,0.8049993515014648,0.2474994659423828,-0.35500049591064453,-1.010000228881836,1,-0.06994963297682866,1.6666709052299633,18.170000076293945,-1.1212271839273122,18.049999237060547,-1.2162217892012634,17.829999923706055,-0.06994963297682866 4786,2006-05-31,18.040000915527344,18.170000076293945,17.700000762939453,17.8799991607666,2403000.0,0.009513154354235498,1.2380915618003552,-0.9411863703171807,26.16490003520724,31.102519542699174,0.288907352457187,0.8354299643659004,0.4004335328488011,-0.25306531095739615,18.490577125923735,0.4699993133544922,-0.28236097154893613,-0.6854990959167466,-1.8174553388564867,0.44645714702299344,-1.2514772173866149,-0.11952097444687837,0.42209025057398364,54.83882876286693,24.561652778905994,0.5659781214698694,5,0.2649993896484375,0.6349992752075195,0.0774993896484375,-0.5250005722045898,-1.330001831054691,2,-0.07926830557668962,-2.7036712607464026,17.8700008392334,1.6666709052299633,18.170000076293945,-1.1212271839273122,18.049999237060547,-0.07926830557668962 4787,2006-06-01,18.350000381469727,18.46999931335449,17.93000030517578,17.940000534057614,2039900.0,0.01718400500055184,-1.5116215113287392,2.562470943054369,36.74912518129908,30.028380929614407,-0.1129180743154663,0.4824326525179643,0.10938474177993385,-0.5513769271800335,17.650210483009516,0.5399990081787074,-0.3874723776440092,-0.33249969482421804,-1.4522340785115766,0.7872346888631405,-0.8923668866678973,0.22736749701946124,-0.6499996185302734,84.415693793179,52.12301792744895,0.5598671918436793,6,-0.09000015258789062,0.3249998092651367,-0.2325000762939453,-0.8000001907348633,-2.010000228881836,3,-0.05940055203969363,1.2380915618003552,18.040000915527344,-2.7036712607464026,17.8700008392334,1.6666709052299633,18.170000076293945,-0.05940055203969363 4788,2006-06-02,18.26000022888184,18.520000457763672,17.969999313354492,18.520000457763672,1257300.0,-0.004904640366044433,3.230774309503723,-0.6341471357195217,34.03510321759417,28.61723770258058,-0.10619872041153755,0.5029197525530016,0.21284480560156993,-0.4480178676216653,16.069515596624743,0.5500011444091797,-0.519031079845071,-0.3619998931884716,-1.4322404329026526,0.7082406465257094,-0.8971201630455639,0.17312037666862068,-0.5599994659423864,68.29264321402364,36.004674939865914,0.5351202698570912,6,-0.149999618530277,0.4149999618530238,-0.14249992370605824,-0.7100000381469762,-1.9899997711181676,4,-0.06243151015109516,-1.5116215113287392,18.350000381469727,1.2380915618003552,18.040000915527344,-2.7036712607464026,17.8700008392334,-0.06243151015109516 4789,2006-06-05,17.809999465942386,18.15999984741211,17.75,18.1200008392334,1898700.0,-0.024644072141230655,1.1025666105872687,1.1923119245864384,31.391604338381924,28.8223608962446,0.2633237454502826,0.876574400873892,0.66909723967742,0.017171799076013627,14.50555842751654,0.5100002288818395,-0.6047352962885597,-0.735000610351559,-1.8063009425010144,0.33629972179789647,-1.2706507764262867,-0.19935044427683124,-0.07719871520996335,13.41448096837565,-19.280831720552776,0.5356501660747274,6,0.30000114440917613,0.8650007247924769,0.44000053405761363,-0.149999618530277,-1.7299995422363317,0,-0.02245927178690743,3.230774309503723,18.26000022888184,-1.5116215113287392,18.350000381469727,1.2380915618003552,18.040000915527344,-0.02245927178690743 4790,2006-06-06,17.780000686645508,17.90999984741211,17.540000915527347,17.850000381469727,1900800.0,-0.0016843784501086034,2.8947537494729283,0.2258044668676578,27.60942371727566,28.594759281993838,0.2559654041125832,0.8484762977543703,0.7070623171283117,0.06090219562242183,14.22893109889285,0.3699989318847621,-0.6682418632630949,-0.7004994392395005,-1.7938184327587372,0.39281955427973614,-1.2471589359991206,-0.15383994247988042,0.7399997711181641,24.48978400239754,-5.967946649864341,0.5466594967596187,6,0.25,0.8149995803833008,0.6049990653991699,-0.09000110626220703,-1.6800003051757812,1,-0.04443199578280732,1.1025666105872687,17.809999465942386,3.230774309503723,18.26000022888184,-1.5116215113287392,18.350000381469727,-0.04443199578280732 4791,2006-06-07,17.399999618530273,17.979999542236328,17.379999160766598,17.84000015258789,2431800.0,-0.021372387707535467,-1.4999940395535005,6.28574931880109,26.451599803850783,29.377932204927735,0.5810636715668629,1.1346468998481853,1.0914230587758027,0.44857281222392587,14.609531243477496,0.6000003814697301,-0.7328821677989694,-0.984000492095948,-2.1020327751764896,0.1340317909845936,-1.543016633636217,-0.42498435055567896,1.1004008483886736,1.7544241235829723,-27.32141866940723,0.55901614154027,6,0.5500001907348633,1.114999771118164,1.0425004959106445,0.3400001525878906,-1.9499998092651385,2,-0.03103442643778187,2.8947537494729283,17.780000686645508,1.1025666105872687,17.809999465942386,3.230774309503723,18.26000022888184,-0.03103442643778187 4792,2006-06-08,16.879999160766598,17.260000228881836,16.690000534057614,17.25,8599800.0,-0.02988508443470861,1.9230656370278898,0.8409099775886888,23.563212720920873,29.038431139279204,1.0640289768965516,1.5373591526359967,1.6078963068065448,0.9724985586966142,15.386649092852482,0.7099990844726598,-0.7374277082165008,-1.3795008659362828,-2.586262333316075,-0.1727393985564909,-1.9828815996261788,-0.7761201322463869,1.5755852539062545,10.382439050828216,-19.159103960416168,0.6033807336898968,6,0.7250013351440465,1.2900009155273473,1.697501182556156,1.380001068115238,-1.4799995422363246,3,-0.010071095067887725,-1.4999940395535005,17.399999618530273,2.8947537494729283,17.780000686645508,1.1025666105872687,17.809999465942386,-0.010071095067887725 4793,2006-06-09,16.850000381469727,17.190000534057614,16.719999313354492,16.829999923706055,3000300.0,-0.0017771789566551899,-2.9166494476674583,-0.054055168645321075,24.924010395922807,28.160602819944337,1.0123683851857805,1.4652762290631216,1.6229856664174918,1.0062880355705985,15.970853863409646,0.47000122070312145,-0.743837175444078,-1.2969996452331536,-2.59025512856309,-0.003744161903217247,-1.9436273868981218,-0.6503719035681854,1.4996490003662117,10.884348445510353,-18.9223117696953,0.646627741664968,6,0.755000114440918,1.3199996948242188,1.7274999618530273,1.4700002670288086,-1.4800004959106445,4,-0.030267075212810912,1.9230656370278898,16.879999160766598,-1.4999940395535005,17.399999618530273,2.8947537494729283,17.780000686645508,-0.030267075212810912 4794,2006-06-12,16.700000762939453,17.110000610351562,16.700000762939453,16.879999160766598,2118500.0,-0.00890205431064739,-3.555594409299467,-8.999713904253113,26.198080341446,28.56522886132206,1.0414383784778067,1.497520452949562,1.751512167375683,1.1598832956915786,16.341736618061596,0.4099998474121094,-0.6979237220050507,-1.3234992980957045,-2.6758192716766835,0.02882067548527445,-1.9996592848861923,-0.6473393113052168,1.5500696880297866,0.775212137252595,-30.02008746654881,0.6761599867904889,6,0.9049997329711914,1.4699993133544922,2.002499580383301,1.7599992752075195,-1.2900009155273438,0,-0.02574852009168982,-2.9166494476674583,16.850000381469727,1.9230656370278898,16.879999160766598,-1.4999940395535005,17.399999618530273,-0.02574852009168982 4795,2006-06-13,16.700000762939453,16.989999771118164,16.639999389648438,16.719999313354492,1723000.0,0.0,-3.999959128622226,0.1111040467940385,26.623383861590767,28.61617150869801,0.9588542562841909,1.3908346356157324,1.7299187072255044,1.163036415520434,17.71574082900134,0.35000038146972656,-0.6920112957390288,-1.2104993820190444,-2.6101906695977206,0.18919190555963183,-1.9103450258083825,-0.5106537382297063,1.456465493015088,4.477713914818389,-27.550130883949684,0.6998456437893374,6,0.8799991607666016,1.409998893737793,2.027499198913574,1.784998893737793,-1.42000102996826,1,-0.03712579706039898,-3.555594409299467,16.700000762939453,-2.9166494476674583,16.850000381469727,1.9230656370278898,16.879999160766598,-0.03712579706039898 4796,2006-06-14,16.739999771118164,16.969999313354492,16.489999771118164,16.719999313354492,2255700.0,0.002395150080919617,1.0,-1.0000953743443013,30.60496264037012,27.933486781928124,0.7990903082168366,1.2270909246160073,1.6677010473159655,1.133161334228685,19.60062709150417,0.4799995422363281,-0.7244458431873326,-1.0520003318786628,-2.4251503131277623,0.32114964937043666,-1.7385753225032126,-0.3654253412541131,1.29514913553189,32.46751316565189,-2.1595739660876774,0.6865749906245504,6,0.7650003433227539,1.2950000762939453,1.9875001907348633,1.744999885559082,-1.739999771118164,2,-0.03823174422933029,-3.999959128622226,16.700000762939453,-3.555594409299467,16.700000762939453,-2.9166494476674583,16.850000381469727,-0.03823174422933029 4797,2006-06-15,16.770000457763672,16.879999160766598,16.649999618530273,16.850000381469727,3411800.0,0.0017921557380944364,2.285766836060553,-3.999904634751097,25.572532421299996,26.993201137895436,0.5826712165091799,1.0882811906917276,1.6160169922518293,1.114998852926135,21.832889817850322,0.22999954223632457,-0.7040577639220018,-0.9174996376037612,-2.2663215248369433,0.4313222496294209,-1.5919105812203505,-0.24308869398717192,1.1106335353331929,40.000054495616034,4.741470223100791,0.6744109436165904,6,0.5549993515014648,1.2649993896484375,1.9674992561340332,1.7149991989135742,-1.5,3,-0.07871202221031803,1.0,16.739999771118164,-3.999959128622226,16.700000762939453,-3.555594409299467,16.700000762939453,-0.07871202221031803 4798,2006-06-16,16.790000915527347,17.0,16.65999984741211,16.729999542236328,2748200.0,0.0011926331077956043,-2.399988555951859,-0.75001788141053,22.619048520101074,26.01847271364201,0.3712652717512519,0.9657932001419347,1.5715394778230412,1.104997339601713,24.01279222679569,0.3400001525878906,-0.7083496326007754,-0.8009992599487283,-2.114490209042252,0.5124916891447953,-1.4577447344954884,-0.14425378540196832,0.951569655371646,48.38721585927535,15.712638381654322,0.6567454745467612,6,0.4449987411498988,1.244998931884762,2.054998874664303,1.6949987411498988,-1.3500013351440465,4,-0.08278744617051237,2.285766836060553,16.770000457763672,1.0,16.739999771118164,-3.999959128622226,16.700000762939453,-0.08278744617051237 4799,2006-06-19,16.59000015258789,16.920000076293945,16.520000457763672,16.84000015258789,2825500.0,-0.011911897083608625,-1.0512833052936343,-4.166571301417517,23.55370565513097,25.56783737340371,0.4246683012259105,1.0702363454010708,1.749392556330342,1.3182467010238206,25.582542924260228,0.39999961853027344,-0.78531250399719,-0.9055000305175795,-2.218455166031763,0.407455104996604,-1.561977598274673,-0.249022462760486,1.0264133383330183,19.60790913544787,-13.585673085633353,0.656477567757092,6,0.6449995040893555,1.4449996948242188,2.2925000190734863,1.8949995040893555,-1.02000045776367,0,-0.07353829148931623,-2.399988555951859,16.790000915527347,2.285766836060553,16.770000457763672,1.0,16.739999771118164,-0.07353829148931623 4800,2006-06-20,16.549999237060547,16.690000534057614,16.510000228881836,16.510000228881836,1207600.0,-0.00241114618200311,-8.000238424490787,-0.15999603271484375,17.46722526694552,24.56957353596979,0.3037920444779516,1.034091210463906,1.7679362074765024,1.3629355142632704,26.63592325459726,0.1800003051757777,-0.858491256213803,-0.8635008811950691,-2.1984918514928182,0.4714900891026801,-1.5309963663439454,-0.19600539604619271,0.9537728818800879,11.76459588536466,-17.91890195168321,0.6674954851488747,6,0.3250007629394531,1.340001106262207,2.33250093460083,1.9350004196166992,-1.1299991607666016,1,-0.06888214152273964,-1.0512833052936343,16.59000015258789,-2.399988555951859,16.790000915527347,2.285766836060553,16.770000457763672,-0.06888214152273964 4801,2006-06-21,16.75,16.799999237060547,16.530000686645508,16.579999923706055,2370300.0,0.01208463880116617,1.0,4.250107291020933,13.302780788994212,23.429525543533497,0.0021149268858948744,0.7637749799195817,1.5515836085935035,1.1637237534606406,27.461095594988915,0.26999855041503906,-0.8879097325884047,-0.5940001487731941,-1.9143892885121794,0.7263889909657912,-1.2541947186426867,0.06619442109629858,0.6523948841583866,48.979568004795624,25.136231596102768,0.6601945698694928,6,0.09000015258789062,1.114999771118164,2.192500114440918,1.734999656677246,-0.7199993133544922,2,-0.08776120997186909,-8.000238424490787,16.549999237060547,-1.0512833052936343,16.59000015258789,-2.399988555951859,16.790000915527347,-0.08776120997186909 4802,2006-06-22,16.569999694824222,16.829999923706055,16.379999160766598,16.639999389648438,1671500.0,-0.010746286876165856,1.0000000000000158,-0.41176272593654295,12.775357417435941,22.07967521259051,0.14920825866520104,0.8901791982941205,1.7160271235261497,1.343314702743509,27.762763567583793,0.4500007629394567,-0.9159524688460117,-0.7110004425048793,-2.053800456948956,0.6317995719391973,-1.3824004497269193,-0.039600435282839186,0.7411556780301432,30.64520594722901,11.91116843532022,0.6714000072220387,6,0.17500019073485973,1.220000267028805,2.345000267028805,1.9149999618530238,-0.3899993896484446,3,-0.09474953070244319,1.0,16.75,-8.000238424490787,16.549999237060547,-1.0512833052936343,16.59000015258789,-0.09474953070244319 4803,2006-06-23,16.559999465942386,16.770000457763672,16.350000381469727,16.520000457763672,1448600.0,-0.0006035141258909915,-1.2105315993153607,-0.5714168937330498,15.847028708173994,20.929558364449175,0.12711309249005254,0.8251339619032727,1.713579802314296,1.3494901824141294,28.42812977614255,0.4200000762939453,-0.9141228185932597,-0.6465006828308084,-1.9749155523265713,0.6819141866649563,-1.3107081175786917,0.017706751917074826,0.6394171614614486,36.841964369370594,16.71481526549508,0.6642074347478822,6,0.11500072479247692,1.0700006484985316,2.3175005912780726,1.9250001907348597,-0.6699991226196307,4,-0.07789849334426313,1.0000000000000158,16.569999694824222,1.0,16.75,-8.000238424490787,16.549999237060547,-0.07789849334426313 4804,2006-06-26,16.700000762939453,16.799999237060547,16.329999923706055,16.549999237060547,2046200.0,0.008454184873918358,1.6857220708446867,3.750131133469697,22.165012815584376,20.434183803781796,-0.014402814298435374,0.6001261427027771,1.555731145603211,1.209632849235085,29.26373390296459,0.4699993133544922,-0.848091425597886,-0.43299942016601634,-1.6981121407163755,0.8321133003843428,-1.0655557804411941,0.19955694010916147,0.38049759003360606,74.00016784667969,52.17662777857464,0.6325563602751795,6,-0.03500080108642578,0.8749990463256836,2.159999370574951,1.784998893737793,-0.6000003814697266,0,-0.07544916916125777,-1.2105315993153607,16.559999465942386,1.0000000000000158,16.569999694824222,1.0,16.75,-0.07544916916125777 4805,2006-06-27,16.620000839233402,16.780000686645508,16.489999771118164,16.75,2212500.0,-0.004790414374326701,2.052632635647242,-0.8666522557346795,26.219595875482995,19.94692082990545,0.05929078767780993,0.6131122168802428,1.6259351562305646,1.2966578764485845,30.401627347875408,0.29000091552734375,-0.7922663493596147,-0.45049934387206747,-1.6854548546196035,0.7844561668754704,-1.0679770992458373,0.16697841150170234,0.3404177650569373,58.00018310546946,32.248482322195606,0.6174777553737686,6,0.044999122619625354,0.8049993515014613,2.1824994087219203,1.864998817443844,-0.6300010681152379,1,-0.06317696097406533,1.6857220708446867,16.700000762939453,-1.2105315993153607,16.559999465942386,1.0000000000000158,16.569999694824222,-0.06317696097406533 4806,2006-06-28,16.610000610351562,16.700000762939453,16.389999389648438,16.700000762939453,1511000.0,-0.0006016984582957186,5.888907726868139,0.6923133353874332,38.053192943841516,21.33366088796562,0.05465940407721348,0.5380747901471246,1.6167946579495514,1.3152930991963174,31.379802975264464,0.3100013732910156,-0.7338343106290992,-0.3889995574951186,-1.5510467466761533,0.7730476316859161,-0.9700231520856342,0.19202403709539695,0.2495510050452907,56.00013732910156,27.13510569550887,0.581023594590517,6,0.054999351501464844,0.8149995803833008,2.1324992179870605,1.8749990463256836,-0.7400007247924805,2,-0.07164361772003747,2.052632635647242,16.620000839233402,1.6857220708446867,16.700000762939453,-1.2105315993153607,16.559999465942386,-0.07164361772003747 4807,2006-06-29,17.260000228881836,17.34000015258789,16.579999923706055,16.709999084472653,4186800.0,0.03913302797383311,1.1408427245496917,-6.111113465858557,61.71425581958047,25.67757281013,-0.5794606985167263,-0.20845971059794977,0.9467532440087751,0.6793925757304393,32.56338824207298,0.7600002288818359,-0.6597123430853884,0.3155000686645515,-0.668337141871234,1.299337279200337,-0.17641853660334306,0.807418673932446,-0.9300003051757812,92.07921726962161,58.422391922397,0.4919186052678931,6,-0.4250001907348633,0.16499996185302734,1.5199995040893555,1.2249994277954102,-1.4600000381469709,3,-0.07126300845454925,5.888907726868139,16.610000610351562,2.052632635647242,16.620000839233402,1.6857220708446867,16.700000762939453,-0.07126300845454925 4808,2006-06-30,17.120000839233402,17.5,17.120000839233402,17.5,2874000.0,-0.008111204391189286,-1.0000000000000187,-0.69090612743142,62.068942837756346,29.957043608199488,-0.4332935149902468,-0.16679701212962428,1.0675722325199786,0.8371312146292738,33.79898596290673,0.379999160766598,-0.6101383030624064,0.23250064849854013,-0.5397788887327195,1.0047801857297998,-0.1536391201170879,0.6186404171141682,-0.7698009109497121,67.52144136859621,28.47821725013594,0.3861397686156293,6,-0.20500087738037465,0.3049993515014613,1.5374994277954066,1.364998817443844,-1.5200004577636754,4,-0.05490657055947412,1.1408427245496917,17.260000228881836,5.888907726868139,16.610000610351562,2.052632635647242,16.620000839233402,-0.05490657055947412 4809,2006-07-03,17.40999984741211,17.520000457763672,17.100000381469727,17.229999542236328,677800.0,0.01693919357259177,1.0999923706345724,-0.4736860597603807,67.48763983290527,35.51486744886168,-0.66463696575196,-0.5146877995175316,0.7600776323358573,0.5651411876398811,34.536406985083026,0.4200000762939453,-0.540670979407416,0.5424996376037612,-0.14528482847513047,1.2302841036826528,0.19860740456431358,0.8863918706432088,-1.0138079162597684,90.2654419136934,44.91459163287063,0.3438922330394465,7,-0.4849996566772461,0.015000343322753906,1.1750006675720215,1.1499996185302734,-1.739999771118164,0,-0.08730611817410738,-1.0000000000000187,17.120000839233402,1.1408427245496917,17.260000228881836,5.888907726868139,16.610000610351562,-0.08730611817410738 4810,2006-07-05,16.989999771118164,17.459999084472653,16.680000305175778,17.350000381469727,2600100.0,-0.02412407122199811,1.6896601619279086,-2.0,55.18671411024301,40.16863781788932,-0.19630244064474311,-0.16538666444593275,1.1615319220125286,0.9991343997977182,35.18692672922401,0.779998779296875,-0.47311491190949795,0.16199960708618022,-0.38053235964962795,0.7045315738219884,-0.10926637628172386,0.4332655904540843,-0.526379328369142,53.09732870168759,5.864143276142727,0.27126598336790364,7,-0.06499958038330078,0.4350004196166992,1.5825004577636719,1.5699996948242188,-0.9799995422363281,2,-0.05238371993161384,1.0999923706345724,17.40999984741211,-1.0000000000000187,17.120000839233402,1.1408427245496917,17.260000228881836,-0.05238371993161384 4811,2006-07-06,16.860000610351562,17.069999694824222,16.75,16.920000076293945,1413300.0,-0.007651510448375087,-1.285706500636942,0.16666490060611197,51.79283019900241,44.503912571396704,-0.05482410898600776,-0.08212788755777467,1.2772175428366879,1.1397984022282763,35.517330515514125,0.3199996948242223,-0.39616307484124036,0.059000396728514204,-0.4128113737444856,0.530812167201514,-0.17690548850798749,0.2949062819650159,-0.3329973667016617,29.787290166405928,-17.60237041127461,0.23590588523650005,7,0.06499958038330078,0.5649995803833008,1.7024998664855957,1.6999988555908203,-0.9100008010864276,3,-0.05160147139610671,1.6896601619279086,16.989999771118164,1.0999923706345724,17.40999984741211,-1.0000000000000187,17.120000839233402,-0.05160147139610671 4812,2006-07-07,16.709999084472653,16.959999084472653,16.559999465942386,16.75,1923000.0,-0.008896887333848191,-1.3529378765609472,0.6666878596179503,48.48481564486354,48.13033334213999,0.13088915239824672,0.05742906355210309,1.4079659659322878,1.300020140078427,34.7933478844727,0.39999961853026633,-0.3019673550974318,-0.0825011253356962,-0.5544457067510997,0.3894434560797073,-0.3184734160433962,0.15347116537200378,0.8100013732910192,15.624944120702573,-30.33157728425197,0.23597229070770162,7,0.21500110626221058,0.7150011062622106,1.7800011634826696,1.8500003814697301,-0.6399993896484304,4,-0.050269254634138116,-1.285706500636942,16.860000610351562,1.6896601619279086,16.989999771118164,1.0999923706345724,17.40999984741211,-0.050269254634138116 4813,2006-07-10,16.34000015258789,16.829999923706055,16.280000686645508,16.729999542236328,1784800.0,-0.022142366975266614,-1.1568668516676266,9.749761586876875,45.55160359748852,50.72884342901823,0.521210178445461,0.40818908385940844,1.737251684117929,1.6745190484542007,34.232180600516045,0.5499992370605469,-0.22100022015183285,-0.4270000457763672,-0.939254205149247,0.08525411359651258,-0.6831271254628071,-0.1708729660899273,1.1608002853393558,4.838667501388212,-42.614560439843416,0.25612707968643933,7,0.5600004196166992,1.0600004196166992,2.127500057220459,2.219999313354492,0.4799995422363317,0,-0.033047732974929134,-1.3529378765609472,16.709999084472653,-1.285706500636942,16.860000610351562,1.6896601619279086,16.989999771118164,-0.033047732974929134 4814,2006-07-11,16.270000457763672,16.420000076293945,16.149999618530273,16.280000686645508,2754800.0,-0.004283947011661016,-1.1599871827149757,0.025641652646817167,45.07044429131926,52.82338214188892,0.585356304651178,0.46833423383991146,1.758760122176973,1.7476993392130424,33.69526901971734,0.2700004577636719,-0.11922031953942636,-0.4754997253417983,-1.0336348424882829,0.08263539180468626,-0.7545672839150406,-0.19643216676855602,1.1819679901123052,9.160373141608343,-41.03890435453809,0.27906755857324267,7,0.5649995803833008,0.8849992752075195,2.122499942779541,2.289999008178711,0.5200004577636754,1,-0.04118008957856156,-1.1568668516676266,16.34000015258789,-1.3529378765609472,16.709999084472653,-1.285706500636942,16.860000610351562,-0.04118008957856156 4815,2006-07-12,16.079999923706055,16.299999237060547,15.949999809265135,16.190000534057614,3113700.0,-0.011677967345535833,1.121221404048238,10.999809269501839,38.16254250253577,52.83553209285495,0.771872979382394,0.6424426483180703,1.904798885679238,1.9354967779426424,33.1575239715108,0.34999942779541193,-0.044820729377725854,-0.6345002174377434,-1.267171361531993,-0.0018290733434938033,-0.95083578948487,-0.31816464539061684,1.29385039440918,11.607154261094019,-37.14583412426687,0.3163355720471251,7,0.6550002098083496,0.8849997520446777,2.312500476837158,2.479999542236328,0.6900005340576172,2,-0.025497503069490945,-1.1599871827149757,16.270000457763672,-1.1568668516676266,16.34000015258789,-1.3529378765609472,16.709999084472653,-0.025497503069490945 4816,2006-07-13,16.100000381469727,16.370000839233402,15.979999542236328,16.180000305175778,2763900.0,0.001243809568318932,-1.4374959022012108,0.7272679983354052,41.198514982687314,50.55600533320015,0.7508846448762547,0.6029502125163191,1.821464676173182,1.9117904697699473,32.261911132696426,0.39000129699707387,0.011133255111502649,-0.5824997901916511,-1.2719351734129845,0.10693559302968225,-0.927217481802316,-0.2377820985809862,1.1599418959375,14.851552460151224,-34.696896556766674,0.34471769161066657,7,0.6349997520446777,0.8649992942810059,2.2125000953674316,2.494999885559082,0.7399997711181641,3,-0.0055900714568600796,1.121221404048238,16.079999923706055,-1.1599871827149757,16.270000457763672,-1.1568668516676266,16.34000015258789,-0.0055900714568600796 4817,2006-07-14,15.449999809265135,16.180000305175778,15.390000343322756,16.030000686645508,6119300.0,-0.040372705391529595,-1.2571433631742612,7.25001788141083,33.232635710575025,47.35197120795779,1.248420922030915,1.2110819933146448,2.4012069479714544,2.5539484971389452,31.643080116042942,0.789999961853022,0.038977023597567495,-1.1665003299713153,-2.046937566912538,-0.28606309303009425,-1.6067189484419249,-0.7262817115007056,1.7051470706907228,4.1666307934901345,-45.04803169738213,0.4402186184706106,7,1.005000591278078,1.005000591278078,2.782499790191652,3.0649995803833026,1.179999351501463,4,0.03236245994644982,-1.4374959022012108,16.100000381469727,1.121221404048238,16.079999923706055,-1.1599871827149757,16.270000457763672,0.03236245994644982 4818,2006-07-17,15.399999618530273,15.579999923706055,15.229999542236328,15.4399995803833,3929900.0,-0.003236258339943565,1.187497951094488,0.06896534714514715,29.813642521325832,43.165971506671184,1.1496823433481964,1.2138417221243998,2.3705373908948317,2.5923826582359233,31.559958205454585,0.35000038146972656,0.03301105072520372,-1.1470004558563218,-2.1765861697940707,-0.11741474191857293,-1.6617933128251963,-0.6322075988874474,1.5786326077622732,14.285714285714285,-30.480381516720108,0.5147928569688748,7,0.9449996948242188,0.9750003814697266,2.4875006675720215,2.770000457763672,1.0,0,0.043506499538335186,-1.2571433631742612,15.449999809265135,-1.4374959022012108,16.100000381469727,1.121221404048238,16.079999923706055,0.043506499538335186 4819,2006-07-18,15.369999885559082,15.619999885559082,15.050000190734865,15.40999984741211,2963500.0,-0.0019480346567731788,1.4782593371963972,1.0,30.28389117279403,40.398991180287965,0.9609284412318715,1.2097819124470028,2.3217240571870263,2.610205174139555,31.303020288971485,0.569999694824217,-0.07155024048296355,-1.1160001754760742,-2.2716984088383647,0.039698057886216276,-1.6938492921572177,-0.538151058794929,1.398796418646718,24.242389213081637,-18.071022566449763,0.5778491166811449,7,0.6900000572204625,0.9150004386901855,2.517500400543213,2.8000001907348633,1.130000114440918,1,0.09433961093438215,1.187497951094488,15.399999618530273,-1.2571433631742612,15.449999809265135,-1.4374959022012108,16.100000381469727,0.09433961093438215 4820,2006-07-19,15.40999984741211,15.68000030517578,15.239999771118164,15.390000343322756,3342300.0,0.0026024698861975004,-1.7499977648303395,-0.49998807905963183,31.2499813735418,38.11645242190345,0.7523540354850624,1.1383614103977706,2.210777517045713,2.5562208962861774,30.936519547506602,0.4400005340576154,-0.1766669597828745,-1.0190002441406243,-2.269935310493562,0.2319348222123132,-1.644467777317093,-0.39353271096415554,1.1181650009077586,27.27268786471686,-12.759645730028435,0.6254675331764689,7,0.5949997901916504,0.8750004768371582,2.4775004386901855,2.760000228881836,1.0300006866455043,2,0.08955230900582967,1.4782593371963972,15.369999885559082,1.187497951094488,15.399999618530273,-1.2571433631742612,15.449999809265135,0.08955230900582967 4821,2006-07-20,15.279999732971193,15.720000267028807,15.229999542236328,15.359999656677244,7183100.0,-0.008436087977168105,-4.444443267070722,-4.000095369796563,13.059683301763528,34.180326606003455,0.7092463196828049,1.2148733357721735,2.2584758088912675,2.671817804290624,30.970086351808174,0.4900007247924787,-0.33846485083056166,-1.0755003452301022,-2.4165210805494635,0.2655203900892591,-1.7460107128897828,-0.40498997757042154,1.0412220632867761,20.35393972947732,-12.553879894246432,0.6705103676596806,7,0.6600003242492658,1.0050005912780744,2.565000057220457,2.8649997711181623,1.0199995040893537,3,0.09751313814340934,-1.7499977648303395,15.40999984741211,1.4782593371963972,15.369999885559082,1.187497951094488,15.399999618530273,0.09751313814340934 4822,2006-07-21,15.0,15.329999923706055,14.93000030517578,15.25,3168600.0,-0.018324590174370825,-1.0512833052936248,3.12500298023522,12.411328569921139,30.49807382516263,0.8059255981295124,1.4453243958902817,2.4499336662540436,2.937875312916759,30.85376899065745,0.3999996185302752,-0.4621684450507857,-1.2770000934600816,-2.743124546713272,0.18912435979310693,-2.010062320086675,-0.5439378668334864,1.143250771484734,8.860721291685755,-18.856213934144378,0.7330622266265944,7,0.6750001907348633,1.2250003814697266,2.7699999809265137,3.0699996948242188,1.5400009155273473,4,0.12266667683919263,-4.444443267070722,15.279999732971193,-1.7499977648303395,15.40999984741211,1.4782593371963972,15.369999885559082,0.12266667683919263 4823,2006-07-24,15.270000457763672,15.329999923706055,15.039999961853027,15.140000343322756,2768500.0,0.018000030517578036,1.3200085449544714,-0.5200004577636648,11.78574080368827,26.799773437648078,0.41145269790443884,1.1317506806176283,2.1014074735755344,2.6512096637605396,30.673812824460896,0.3299999237060547,-0.5726954175163819,-0.9424996852874763,-2.468483687648277,0.5834843170733244,-1.7054916864678766,-0.17950768410707596,0.679130239111629,43.03799607665633,22.27329393272099,0.7629920011804008,7,0.38000011444091797,0.9549999237060547,2.409999370574951,2.799999237060547,1.1499996185302734,0,0.08906343564066277,-1.0512833052936248,15.0,-4.444443267070722,15.279999732971193,-1.7499977648303395,15.40999984741211,0.08906343564066277 4824,2006-07-25,15.4399995803833,15.449999809265135,15.149999618530273,15.229999542236328,2628600.0,0.011132882614498962,1.608691686051117,1.6153834867769725,19.60784167062785,24.73814001188053,0.12442064046802415,0.9091268521523439,1.850982345513895,2.4648856726131925,30.45554901086966,0.3000001907348615,-0.6690188144162441,-0.7095005035400384,-2.254659272378923,0.8356582652988465,-1.4820798879594825,0.06307888087940405,0.34607025382007706,64.55687339671066,45.90407375063282,0.7725793844194428,7,0.21000099182128906,0.7850008010864258,2.195000171661377,2.630000114440918,1.0600004196166992,1,0.0621761699635448,1.3200085449544714,15.270000457763672,-1.0512833052936248,15.0,-4.444443267070722,15.279999732971193,0.0621761699635448 4825,2006-07-26,15.56999969482422,15.720000267028807,15.15999984741211,15.479999542236328,3248400.0,0.008419696759971895,1.8717874731627329,0.42857207732935754,24.705875753121944,22.905624541928823,-0.09558240385395678,0.7340659056385856,1.6471786237160568,2.3172348598865877,29.87841801679053,0.5600004196166974,-0.7331408287522727,-0.5270003318786589,-2.07619528882101,1.0221946250636904,-1.3015978103498345,0.24759714659251664,-0.639999389648441,81.01258488003667,61.13402387047555,0.774597478471175,7,-0.014999389648442829,0.655000686645506,2.065000057220457,2.4999999999999982,0.8700008392333931,2,0.05973027125266617,1.608691686051117,15.4399995803833,1.3200085449544714,15.270000457763672,-1.0512833052936248,15.0,0.05973027125266617 4826,2006-07-27,15.420000076293945,16.15999984741211,15.329999923706055,15.6899995803833,5025500.0,-0.009633887056538448,-2.6888901133601353,-2.999989403636613,24.70589423262487,21.958208822156585,-0.05831737199232201,0.8330536699656115,1.7152742183555816,2.4478936457246476,28.577241014250486,0.8299999237060547,-0.8013753520090034,-0.6174999237060561,-2.175121463436355,0.9401216160242427,-1.3963106935712055,0.1613108461590933,-0.4741997718811053,39.83739459181182,18.61852727856651,0.778810769865149,7,0.125,0.8050003051757812,1.9625000953674316,2.6499996185302734,0.899999618530277,3,0.06614788928125703,1.8717874731627329,15.56999969482422,1.608691686051117,15.4399995803833,1.3200085449544714,15.270000457763672,0.06614788928125703 4827,2006-07-28,16.030000686645508,16.049999237060547,15.369999885559082,15.5600004196167,3027000.0,0.0395590536532715,1.6666778864224125,-1.740744926973138,44.444455838399094,23.583854746275833,-0.6452473998285129,0.13299875416075935,1.0368286412291567,1.829088203625325,29.77902222905281,0.6799993515014648,-0.8222496210355814,0.05400066375732493,-1.3936313464972763,1.5016326740119244,-0.6698153413699757,0.7778166688846255,-1.0356324005126964,88.39293088840732,62.4127787552668,0.7238160051272998,7,-0.4850006103515625,0.19499969482421875,1.3224992752075195,2.039999008178711,0.4399986267089844,4,0.0168433274391544,-2.6888901133601353,15.420000076293945,1.8717874731627329,15.56999969482422,1.608691686051117,15.4399995803833,0.0168433274391544 4828,2006-07-31,16.180000305175778,16.270000457763672,15.859999656677244,15.960000038146973,2832400.0,0.00935743057423788,1.05000107288208,0.46808540858833203,48.43205354929558,25.600317232553785,-0.7520549356033044,-0.09595372441180317,0.8232292284184268,1.6694698844573104,31.32782656961392,0.41000080108642756,-0.8572365027888651,0.2510003089904753,-1.0979158854695754,1.5999165034505278,-0.42345778823954916,0.9254584062205016,-1.1390067565917938,91.96427811165783,61.21868937944007,0.6744580972300259,7,-0.5799999237060511,0.045000076293948865,1.087499618530277,1.8349990844726598,-0.15999984741210582,0,0.022249728279449377,1.6666778864224125,16.030000686645508,-2.6888901133601353,15.420000076293945,1.8717874731627329,15.56999969482422,0.022249728279449377 4829,2006-08-01,15.890000343322756,16.010000228881836,15.75,15.949999809265135,2195900.0,-0.017923359479805168,1.8888865341414827,-0.272724514168537,46.801354153187084,27.32824754140326,-0.42525606279113326,0.07835003035271093,1.0520406016192414,1.9466301132717643,32.98963388250666,0.4300003051757777,-0.8115690185030395,0.03700032234192108,-1.1179087661222677,1.19190941080611,-0.5404542218901742,0.6144548665740164,-0.7752663801879898,65.7657742800194,31.25265874966349,0.5774545442320949,8,-0.2899999618530291,0.3350000381469709,1.262499809265135,2.1099996566772443,-0.10000038146972834,1,0.03335429336185669,1.05000107288208,16.180000305175778,1.6666778864224125,16.030000686645508,-2.6888901133601353,15.420000076293945,0.03335429336185669 4830,2006-08-02,16.100000381469727,16.209999084472653,15.9399995803833,15.979999542236328,2381800.0,0.013215861145982721,-1.6999847412691094,-2.0000317894269553,50.0,31.432727174540645,-0.5890292133858761,-0.2126478067151627,0.7920243557876567,1.7226457394820827,33.468466413515614,0.319998741149897,-0.7415339420255656,0.2915003299713135,-0.7410496115273375,1.3240502714699627,-0.224774640778012,0.807775300720639,-0.9159504286572258,81.91489577563101,43.059343799900006,0.5162749707493249,8,-0.5,0.125,1.0199995040893555,1.8899993896484375,0.029998779296871447,2,0.02484469621445795,1.8888865341414827,15.890000343322756,1.05000107288208,16.180000305175778,1.6666778864224125,16.030000686645508,0.02484469621445795 4831,2006-08-03,15.989999771118164,16.069999694824222,15.90999984741211,15.949999809265135,2181600.0,-0.006832335884797147,-1.6666666666667258,0.3333306842565514,60.305343233589504,36.754284359392685,-0.41093828071905136,-0.18041746833696237,0.8513112488461445,1.8213931560257386,33.99847708343714,0.1900005340576172,-0.6701133166205988,0.22499976158142054,-0.6873368236951727,1.1373363468580155,-0.23116853105687696,0.681168054219718,-0.7407927880085925,68.88883237489125,24.585981585194645,0.4561682926382974,8,-0.33499956130981445,0.2350006103515625,1.0550003051757812,2.0,0.1100006103515625,3,0.028142637234570778,-1.6999847412691094,16.100000381469727,1.8888865341414827,15.890000343322756,1.05000107288208,16.180000305175778,0.028142637234570778 4832,2006-08-04,15.869999885559082,16.260000228881836,15.739999771118164,16.149999618530273,1991400.0,-0.007504683381911681,1.0799978637736058,-6.999999999999689,58.73606580566527,41.970987137390125,-0.17271342089674846,-0.13341512881316575,0.9281511392904882,1.9238989766483527,33.940610099919255,0.5200004577636719,-0.6029744083969604,0.14699983596801758,-0.6525293021190102,0.9465289740550435,-0.2527647330754945,0.5467644050115315,-0.559545293970265,24.52829170160469,-22.59780959626207,0.3997645690435133,8,-0.15999984741210938,0.35500049591064453,1.1750001907348633,2.119999885559082,0.6099996566772461,4,0.02835537570952451,-1.6666666666667258,15.989999771118164,-1.6999847412691094,16.100000381469727,1.8888865341414827,15.890000343322756,0.02835537570952451 4833,2006-08-07,15.800000190734865,15.989999771118164,15.760000228881836,15.93000030517578,1674900.0,-0.004410818861310339,-1.1904714329181065,0.464286565781439,57.875464785308026,46.22294526124349,-0.021933587514375574,-0.11167056121784391,0.9461952503214714,1.9732652171639575,33.301020461926306,0.22999954223632812,-0.47338799281728683,0.10400013923645268,-0.6425120877986519,0.8505123662715572,-0.2692559742810996,0.47725625275400496,-0.4319728471755564,11.538532076440939,-36.89254470891407,0.3732561135175522,8,-0.08500003814697443,0.4250001907348615,1.329999923706053,2.189999580383299,0.9199991226196271,0,0.04240500724883001,1.0799978637736058,15.869999885559082,-1.6666666666667258,15.989999771118164,-1.6999847412691094,16.100000381469727,0.04240500724883001 4834,2006-08-08,15.600000381469727,15.920000076293945,15.420000076293945,15.899999618530273,2022800.0,-0.012658215623466806,1.941175150624376,2.307684407438716,53.28720716582453,49.398648751543774,0.22702303125915435,0.03748263693528209,1.0869756713608858,2.1565282659432334,32.67889555959954,0.5,-0.3095265686351816,-0.06249966621398961,-0.759013823613838,0.6340144911858587,-0.4107567449139147,0.28575741248593545,0.6700000762939453,21.428603866467455,-28.452863444824352,0.3482570786999246,8,0.19999980926513672,0.625,1.5699996948242188,2.3899993896484375,1.0200004577636754,1,0.026923081155359352,-1.1904714329181065,15.800000190734865,1.0799978637736058,15.869999885559082,-1.6666666666667258,15.989999771118164,0.026923081155359352 4835,2006-08-09,15.670000076293945,15.989999771118164,15.630000114440918,15.800000190734865,1955100.0,0.004487159814904107,-2.4285675360239054,0.4333348168304931,56.89046793749149,52.97471249652895,0.19299569741531997,-0.06831044342226633,0.9670203671147277,2.0687515698660164,31.59568474358785,0.3899993896484375,-0.1527649220212286,0.028000020980835316,-0.6403399452409033,0.696339987202574,-0.3061699621300331,0.36217000409170375,0.5830003738403313,29.761899355588756,-22.86919262437591,0.33416998311086915,8,0.15000009536743164,0.5249996185302699,1.505000114440918,2.3199996948242188,0.8199996948242188,2,0.007657937777589607,1.941175150624376,15.600000381469727,-1.1904714329181065,15.800000190734865,1.0799978637736058,15.869999885559082,0.007657937777589607 4836,2006-08-10,16.010000228881836,16.020000457763672,15.59000015258789,15.59000015258789,2510700.0,0.021697520799776715,-1.0476201288822484,-3.2307669735538567,67.47405609322124,55.53355696928697,-0.06091781361010895,-0.43784756757292165,0.5745050110881529,1.7135694004070885,30.751109566171003,0.43000030517578125,-0.02836817242654277,0.3725001811981201,-0.2839619157151354,1.0289622781113739,0.044269132741492356,0.7007312296547479,0.22634021377563585,70.23810064441123,11.57173739063137,0.3282310484566271,8,-0.16499996185302734,-0.010000228881835938,1.1649999618530273,1.9799995422363281,0.44999885559081676,3,0.007495248605198901,-2.4285675360239054,15.670000076293945,1.941175150624376,15.600000381469727,-1.1904714329181065,15.800000190734865,0.007495248605198901 4837,2006-08-11,15.949999809265135,16.069999694824222,15.869999885559082,16.020000457763672,1282600.0,-0.003747683870014007,1.3529510762550134,-0.1666681804351521,62.68655813518193,57.11739081216322,-0.0150406052954839,-0.3567589944309848,0.5702165290914518,1.7617168848447111,28.876102047395364,0.19999980926514027,0.07593115854540677,0.28749976158141877,-0.3769313863036299,0.9519309094664692,-0.044715812361106444,0.619715335523944,0.27001382606506574,81.53846831011674,20.032061660255316,0.3322155739425251,8,-0.10999965667724432,-0.005000114440919745,1.2250003814697283,2.039999961853029,0.6799993515014631,4,0.009404424702090575,-1.0476201288822484,16.010000228881836,-2.4285675360239054,15.670000076293945,1.941175150624376,15.600000381469727,0.009404424702090575 4838,2006-08-14,16.069999694824222,16.299999237060547,15.960000038146973,16.149999618530273,1398800.0,0.0075235038867762505,-1.2666670905229964,1.1428454653205562,61.977187966298736,58.80359456917564,-0.17018139418019196,-0.4469034888477239,0.3888980710073291,1.628046458030635,26.497601393038224,0.34999942779541193,0.20196159095592137,0.3739996433258099,-0.30216306612269506,1.050162352774315,0.035918288601557435,0.7120809980500624,-0.649999618530277,73.86366345668296,12.21671517846439,0.3380813547242524,8,-0.2100000381469762,-0.18999958038330433,1.105000495910641,1.9200000762939418,0.7100009918212855,0,0.02551336995632658,1.3529510762550134,15.949999809265135,-1.0476201288822484,16.010000228881836,-2.4285675360239054,15.670000076293945,0.02551336995632658 4839,2006-08-15,16.819999694824222,16.90999984741211,16.200000762939453,16.280000686645508,3819200.0,0.04667081606986945,-1.0285721292312555,-6.749994039530182,69.23076923076927,60.94034670592777,-0.8653931300068827,-1.1412139560407422,-0.4004626030335636,0.8674806181600019,24.263937948615062,0.8400001525878871,0.2457868969777497,1.051499652862553,0.22768884633854114,1.8753104593865668,0.6395942496005453,1.463405056124559,-1.382399635314945,93.18180504580555,32.580615761321575,0.4119054032620068,8,-0.654999732971195,-0.899999618530277,0.33000087738036754,1.1450004577636683,-0.23999977111816762,1,-0.005945325997865569,-1.2666670905229964,16.069999694824222,1.3529510762550134,15.949999809265135,-1.0476201288822484,16.010000228881836,-0.005945325997865569 4840,2006-08-16,16.790000915527347,16.790000915527347,16.459999084472653,16.739999771118164,4338000.0,-0.0017835184209965549,12.19977112340104,0.09259488193844088,71.88500329977504,62.22697560217061,-0.8126875238906006,-1.0567058841792836,-0.41001751976682144,0.887589900505791,22.133036813309992,0.3600006103515696,0.2663608347026827,0.9525008201599157,0.02987565691551808,1.875125983404315,0.49118823853771687,1.4138134017821145,-1.2935048645019567,90.90916972516861,26.538005843597333,0.46131258162219946,8,-0.62500095367432,-0.870000839233402,0.20499897003173473,1.1099987030029261,-0.3400001525878942,2,-0.010125078440986202,-1.0285721292312555,16.819999694824222,-1.2666670905229964,16.069999694824222,1.3529510762550134,15.949999809265135,-0.010125078440986202 4841,2006-08-17,16.770000457763672,17.0,16.649999618530273,16.649999618530273,1670800.0,-0.0011912124284150227,-4.833298895334976,2.399961853900268,64.56693031641724,62.874849436698604,-0.7491941401691378,-0.969037916618678,-0.4183682321766078,0.8978035097895329,20.186606666397928,0.35000038146972656,0.31738368687288343,0.8580003261566169,-0.11436757314888624,1.8303682254621219,0.37181637650386534,1.3441842758093685,-1.2169642548828126,79.64606027052278,17.55697704595555,0.4861839496527522,8,-0.5600004196166992,-0.8050003051757812,0.07999944686889648,1.0299992561340332,-0.15999984741210938,3,-0.016696522301875127,12.19977112340104,16.790000915527347,-1.0285721292312555,16.819999694824222,-1.2666670905229964,16.069999694824222,-0.016696522301875127 4842,2006-08-18,16.84000015258789,16.930000305175778,16.520000457763672,16.790000915527347,1362600.0,0.004174102141530467,2.565223160234269,0.4166573948978485,63.41463603742752,63.49031290915633,-0.7455298233653629,-0.942440945286954,-0.499726500588455,0.81736660242629,17.59587305345801,0.4099998474121058,0.34628408115369425,0.8360000133514411,-0.12110984625190468,1.793109872954787,0.35744508354977,1.314554943153114,-1.2001461218798823,84.61539872299336,25.218680816339194,0.4785549298016728,8,-0.630000114440918,-0.875,0.009999752044677734,0.9599995613098145,-0.020000457763668322,4,-0.02256538388788798,-4.833298895334976,16.770000457763672,12.19977112340104,16.790000915527347,-1.0285721292312555,16.819999694824222,-0.02256538388788798 4843,2006-08-21,16.629999160766598,16.799999237060547,16.440000534057614,16.799999237060547,1242500.0,-0.012470367572355423,3.2352769581169287,-3.400053406576951,65.54619289624846,64.85242243475899,-0.45305568113240824,-0.6591216728282738,-0.30279140312895336,1.0101744425407126,14.780997385406568,0.399999618530277,0.3473102465680391,0.5579990863800006,-0.37241350063473533,1.4884116733947366,0.09279279287263265,1.0232053798873686,-0.9085363719010697,53.749850988245505,-4.641238146991746,0.465206293507368,8,-0.3349990844726527,-0.6649990081787074,-0.17499876022338512,0.8900008201599157,0.12000083923340199,0,0.0,2.565223160234269,16.84000015258789,-4.833298895334976,16.770000457763672,12.19977112340104,16.790000915527347,0.0 4844,2006-08-22,16.399999618530273,16.780000686645508,16.399999618530273,16.540000915527347,1929200.0,-0.013830400110839358,-4.428536395961908,0.8235366715659362,56.249985098836405,64.78125767490842,-0.10911715922080845,-0.372618053397737,-0.08396408460049543,1.2192334576049362,12.247129025767848,0.3800010681152344,0.358576867652566,0.27999954223632884,-0.6113625246365437,1.1713616091092014,-0.16568149120010744,0.7256805756727651,-0.6018245969966767,0.0,-53.12632924600753,0.4456810334364366,8,-0.10499954223632812,-0.4349994659423828,-0.039999961853027344,1.0399999618530273,0.6200008392333984,1,0.023170797375255514,3.2352769581169287,16.629999160766598,2.565223160234269,16.84000015258789,-4.833298895334976,16.770000457763672,0.023170797375255514 4845,2006-08-23,16.5,16.780000686645508,16.209999084472653,16.459999084472653,2170300.0,0.006097584377790843,-1.1111134658585027,-0.28571817822647283,60.669463580006465,64.02519184010679,-0.08828467227617764,-0.4209553788116942,-0.1942050236592543,1.098821129076999,10.372877928652358,0.5700016021728551,0.3836548503643158,0.3334999084472656,-0.5337588803146751,1.2007586972092064,-0.10012948593370297,0.767129302828236,-0.6297154797584188,36.708934107217296,-13.827722756937774,0.4336293943809699,8,-0.06500005722045898,-0.5349998474121094,-0.3274998664855957,0.8499999046325684,0.4599990844726527,2,0.004848480224609375,-4.428536395961908,16.399999618530273,3.2352769581169287,16.629999160766598,2.565223160234269,16.84000015258789,0.004848480224609375 4846,2006-08-24,16.440000534057614,16.670000076293945,16.219999313354492,16.579999923706055,1262200.0,-0.003636331269235571,1.8125074505877024,-3.499904634750875,62.23177897994443,63.97466082285816,0.043722744914838074,-0.2957871157828471,-0.14664393732563852,1.1375331775920863,9.767982713834602,0.4500007629394531,0.4430812342011272,0.2225004196166971,-0.5772593804193562,1.0222602196527504,-0.17737948040132778,0.6223803196347237,-0.5019330850305277,31.944591616157336,-20.978027802556117,0.3998799000180266,8,0.03999948501587269,-0.475000381469723,-0.29500055313109996,0.9099993705749547,0.32999992370605824,3,0.0006082864085754647,-1.1111134658585027,16.5,-4.428536395961908,16.399999618530273,3.2352769581169287,16.629999160766598,0.0006082864085754647 4847,2006-08-25,16.299999237060547,16.520000457763672,16.180000305175778,16.360000610351562,1354000.0,-0.008515893701282806,-1.2666734483679112,0.4285831062670191,60.4166443149301,63.80126708381721,0.2666317225647248,-0.14179075757669324,-0.021931459451874247,1.2555361926671615,9.087608196567876,0.3400001525878942,0.48851971363629687,0.06899919509887553,-0.7265383409209321,0.8645367311186849,-0.32876957291102826,0.4667679631087793,-0.2982158349750854,19.354699776655703,-37.199827683346,0.3977687680099046,8,0.29000091552734375,-0.33499908447265625,-0.1874990463256836,1.015000820159912,0.5200004577636754,4,0.01901849004913947,1.8125074505877024,16.440000534057614,-1.1111134658585027,16.5,-4.428536395961908,16.399999618530273,0.01901849004913947 4848,2006-08-28,16.540000915527347,16.649999618530273,16.260000228881836,16.389999389648438,1310200.0,0.014724030042965852,1.1081108946006413,-2.499968211583758,69.26228675238258,63.80476903066314,0.1120993679815463,-0.3725395353355161,-0.27539311207939576,0.9934311287479041,9.116080816856066,0.3899993896484375,0.48065888515018784,0.29100084304809926,-0.5158879718345197,1.0978896579307182,-0.11244356439321024,0.6944452504894087,-0.4783245175670139,60.00006357824817,-0.9564447996902459,0.40344440744130905,8,0.04999923706054332,-0.5200009346008336,-0.5900006294250524,0.7149991989135671,0.779998779296875,0,0.01692858305914724,-1.2666734483679112,16.299999237060547,1.8125074505877024,16.440000534057614,-1.1111134658585027,16.5,0.01692858305914724 4849,2006-08-29,16.420000076293945,16.569999694824222,16.319999694824222,16.549999237060547,1963500.0,-0.007255189394865691,1.941175150624253,-0.8666522557346827,65.06021927583657,63.046459694669984,0.18930024272388835,-0.22218829132417994,-0.16407657393683905,1.0929611269273636,8.89864367083137,0.25,0.49852507445283223,0.1445000171661377,-0.6474191198462336,0.9364191541785072,-0.25145955134004794,0.5404595856723233,-0.30202426221123346,39.99993642175302,-23.873784431614666,0.3959595685061849,8,0.1700000762939453,-0.3450002670288086,-0.4824995994567871,0.8350000381469691,1.0100002288818324,1,0.020097437403942875,1.1081108946006413,16.540000915527347,-1.2666734483679112,16.299999237060547,1.8125074505877024,16.440000534057614,0.020097437403942875 4850,2006-08-30,16.5,16.59000015258789,16.290000915527347,16.370000839233402,1765300.0,0.004872102517316845,-1.0689673316101629,-0.9999999999999727,60.986525414740704,62.64863692781704,0.07133976247268947,-0.2853128870063131,-0.2507206977480436,0.9935460790536368,9.181629401694105,0.2999992370605433,0.5167132057476742,0.2044999599456787,-0.5889595829877798,0.997959502879139,-0.19222981152105234,0.601229731412408,-0.3291027347622517,65.30609067306108,2.144995504208744,0.3967297714667298,8,0.0550003051757777,-0.4200000762939453,-0.5624995231628418,0.7550001144409144,0.8899993896484375,2,0.0315151792584043,1.941175150624253,16.420000076293945,1.1081108946006413,16.540000915527347,-1.2666734483679112,16.299999237060547,0.0315151792584043 4851,2006-08-31,16.440000534057614,16.690000534057614,16.350000381469727,16.579999923706055,1557600.0,-0.003636331269235571,-1.1250029802350587,-1.0769253341550225,60.98655149600534,62.3788497565479,0.08896121458335671,-0.2001328403559377,-0.20464722877558472,1.0351811416489731,9.509237350683986,0.3400001525878871,0.4384660075265856,0.12200045585631969,-0.6604277031337382,0.9044286148463758,-0.26921362363870927,0.5132145353513486,-0.2193571047341294,50.9804141562604,-9.448922948289606,0.39121407949502823,8,0.04999923706055043,-0.2750005722045863,-0.5500001907348615,0.8149995803833008,0.9200000762939489,3,0.0316300811145227,-1.0689673316101629,16.5,1.941175150624253,16.420000076293945,1.1081108946006413,16.540000915527347,0.0316300811145227 4852,2006-09-01,16.319999694824222,16.709999084472653,16.290000915527347,16.5,1519200.0,-0.00729932088413221,-2.5000158947134627,1.2857220708446286,55.60537272786365,61.274314182282914,0.142419898601851,-0.0471057152489216,-0.09445109500237336,1.137530060422666,10.288804186503567,0.4199981689453054,0.3467520592761133,-0.020500373840327768,-0.7740317790252718,0.733031031344618,-0.39726607643279976,0.35626532875214423,-0.05259487126014761,13.333248562068295,-43.52144424849644,0.37676570259247283,9,0.16000080108642223,-0.1349997520446813,-0.43499946594238637,0.7900009155273402,1.1499996185302699,4,0.027573576676117373,-1.1250029802350587,16.440000534057614,-1.0689673316101629,16.5,1.941175150624253,16.420000076293945,0.027573576676117373 4853,2006-09-05,16.469999313354492,16.549999237060547,16.15999984741211,16.260000228881836,1457900.0,0.009191153268087504,1.1081108946006413,-1.1666596024244709,39.26381157770199,59.38696156882354,-0.03650094743483123,-0.15213719667364245,-0.2523921755174463,0.9723279522190111,10.947885672205704,0.3899993896484375,0.29426365067032023,0.09599928855896067,-0.6147128070432721,0.8067113841611953,-0.25935675924215573,0.4513553363600771,0.5300006866455078,56.363617447756276,3.9345255345631003,0.35535604780111724,9,9.5367431640625e-07,-0.25999927520751953,-0.5849990844726562,0.6150007247924805,1.0300006866455078,1,0.021250783003125884,-2.5000158947134627,16.319999694824222,-1.1250029802350587,16.440000534057614,-1.0689673316101629,16.5,0.021250783003125884 4854,2006-09-06,16.020000457763672,16.430000305175778,15.989999771118164,16.299999237060547,4712200.0,-0.02732233602620393,-1.5882372740634152,-1.3333333333333333,31.219528987934353,56.11474661414886,0.39551952432370285,0.34882476506392734,0.17975910556146246,1.4010001409979758,10.764562119492625,0.4799995422363281,0.22550275263049357,-0.3749995708465583,-1.0102286196079149,0.2602294779148,-0.6926140952272384,-0.057385046465878276,0.963199539184572,4.166766007836052,-41.60225816467726,0.3176145243806791,9,0.3299989700317383,0.18999958038330078,-0.10750007629394531,1.0450000762939453,1.7700004577636719,2,0.08114851435166726,1.1081108946006413,16.469999313354492,-2.5000158947134627,16.319999694824222,-1.1250029802350587,16.440000534057614,0.08114851435166726 4855,2006-09-07,15.789999961853027,16.129999160766598,15.779999732971193,16.059999465942386,1620800.0,-0.014357084228370343,-1.4137894747226578,0.9642881471389773,28.31860274244289,52.346615921093125,0.5746452328471072,0.6200674837193887,0.3914504540073622,1.6127505036476464,10.99346228439623,0.3499994277954048,0.1559326448031868,-0.6110000610351562,-1.2190826189938662,-0.0029175030764463372,-0.9150413400145112,-0.3069587820558013,1.153472026062012,1.0752941779678722,-38.73927878470082,0.3040412789793554,9,0.4549994468688965,0.4200000762939453,0.12250041961669922,1.130000114440918,2.109999656677246,3,0.10386322655381997,-1.5882372740634152,16.020000457763672,1.1081108946006413,16.469999313354492,-2.5000158947134627,16.319999694824222,0.10386322655381997 4856,2006-09-08,16.129999160766598,16.200000762939453,15.770000457763672,15.859999656677244,2120300.0,0.021532564897718265,1.0975486079935624,-0.9999999999999802,35.96837423197246,49.630141467431166,0.2079120973038009,0.3051652301562626,0.03703781965736397,1.2518221586647869,11.04916533333636,0.43000030517578125,0.13533647754312383,-0.27700080871582244,-0.8710452033566014,0.3170435859249565,-0.5740230060362137,0.020021388604568813,0.7436644918518098,38.29779031308947,3.9787791775807975,0.2970221973203896,9,0.11000061035156605,0.08000087738037465,-0.21749877929687145,0.745000839233402,1.6000003814697301,4,0.07811533133532755,-1.4137894747226578,15.789999961853027,-1.5882372740634152,16.020000457763672,1.1081108946006413,16.469999313354492,0.07811533133532755 4857,2006-09-11,16.100000381469727,16.120000839233402,15.800000190734865,16.079999923706055,1297100.0,-0.0018598128244071699,9.666444147751355,0.07407590555074842,38.723432058223665,46.23693539030239,0.2308320259882244,0.36572898137074716,0.03102276484951716,1.2565130864490826,11.25997831074182,0.32999897003173295,0.09104424048591397,-0.3144996166229248,-0.8876710560880312,0.2586718228421816,-0.601085336355478,-0.027913896890371603,0.685370215560301,42.30774873821355,10.015069556554302,0.28658571973255326,9,0.1399993896484375,0.1099996566772461,-0.16000008583068848,0.625,1.5799999237060547,0,0.07826088192718506,1.0975486079935624,16.129999160766598,-1.4137894747226578,15.789999961853027,-1.5882372740634152,16.020000457763672,0.07826088192718506 4858,2006-09-12,16.479999542236328,16.479999542236328,15.850000381469727,16.030000686645508,2028600.0,0.023602431786521105,1.8000033908506372,22.49942780850658,51.59999847412111,44.7413553012229,-0.17720879286122226,0.018994765697161853,-0.3768038445396442,0.854595866266223,12.000649267964365,0.6299991607666016,0.054042305206436936,0.04499955177307058,-0.505158484454995,0.5951575880011344,-0.23007946634096044,0.3200785698871016,0.22414144365239252,100.0,60.99433365426186,0.27507901811403196,9,-0.23999977111816406,-0.26999950408935547,-0.5124993324279785,0.24500083923339844,1.2299995422363281,1,0.06007280331415732,9.666444147751355,16.100000381469727,1.0975486079935624,16.129999160766598,-1.4137894747226578,15.789999961853027,0.06007280331415732 4859,2006-09-13,16.719999313354492,16.819999694824222,16.399999618530273,16.399999618530273,2654000.0,0.014563093312173425,-1.6250029802351031,0.7111122413946569,54.16665462532153,43.983591880176334,-0.41368148590343523,-0.24124991878277058,-0.6517649528246956,0.5932124056572619,11.66833497645221,0.42000007629394887,0.03692935178576562,0.2899993419647231,-0.2470884575421195,0.8270871414715657,0.0214554422113018,0.5585432417181444,-0.9499988555908203,90.47614722562285,49.065768356248824,0.26854389975342136,9,-0.4249992370605469,-0.5099992752075195,-0.7499990463256836,0.005001068115234375,0.9600009918212891,2,0.04665076068648588,1.8000033908506372,16.479999542236328,9.666444147751355,16.100000381469727,1.0975486079935624,16.129999160766598,0.04665076068648588 4860,2006-09-14,16.620000839233402,16.739999771118164,16.5,16.670000076293945,1394400.0,-0.005980770228932952,1.5263316401309053,-0.1562477648236782,53.35821665643024,43.13599912022354,-0.32952373072307495,-0.16299739877220887,-0.5750707045920826,0.6731043589884145,11.318062007695726,0.23999977111816406,-0.029251524757469838,0.19850087165832875,-0.3196446767829322,0.7166464200995915,-0.060571902562301716,0.4575736458789592,-0.8290003967285191,80.95247610362911,36.760757201192924,0.2590727742206313,9,-0.3250007629394567,-0.3250007629394567,-0.6075005531311071,0.10499954223632457,0.9599990844726527,3,0.07039711294911744,-1.6250029802351031,16.719999313354492,1.8000033908506372,16.479999542236328,9.666444147751355,16.100000381469727,0.07039711294911744 4861,2006-09-15,16.489999771118164,16.770000457763672,16.489999771118164,16.700000762939453,2882500.0,-0.007821965195594638,-1.6666606116202396,4.20008392462073,53.558064875615074,42.908520469973695,-0.2142109848292506,-0.05802374079841144,-0.4661740661017362,0.7850725978590205,10.55317623107549,0.2800006866455078,-0.08065776346431974,0.08249983787536763,-0.4105198492948503,0.5755195250455838,-0.16401000570974134,0.3290096814604766,-0.6784193435668939,67.64705057374728,19.47448127640137,0.2465098435851081,9,-0.19499969482421875,-0.19499969482421875,-0.4824998378753662,0.2350006103515625,1.4300003051757812,4,0.08550635942892426,1.5263316401309053,16.620000839233402,-1.6250029802351031,16.719999313354492,1.8000033908506372,16.479999542236328,0.08550635942892426 4862,2006-09-18,16.459999084472653,16.690000534057614,16.420000076293945,16.549999237060547,845400.0,-0.0018193260801651068,-2.1765101875953268,0.42857013106149683,48.37394465736289,43.92075747882491,-0.18133194677212217,-0.06108323050211695,-0.45322580994602646,0.795245884065114,10.051162116662912,0.2700004577636683,-0.12520236870930646,0.07149920463561799,-0.3787766493543927,0.5217750586256287,-0.15363872235938913,0.2966371316306251,-0.628250271575924,62.88650874333105,15.540417982089124,0.2251379269950058,9,-0.16499900817870738,-0.07499885559081676,-0.5374989509582484,0.26500129699707387,1.2500000000000036,0,0.07715677572313573,-1.6666606116202396,16.489999771118164,1.5263316401309053,16.620000839233402,-1.6250029802351031,16.719999313354492,0.07715677572313573 4863,2006-09-19,16.629999160766598,16.719999313354492,16.370000839233402,16.459999084472653,1374400.0,0.01032807325331575,-1.0000108992420187,-1.888886534141408,54.183254670921045,46.472282554712315,-0.36458976935688625,-0.24357133583754376,-0.6267264887941728,0.5979027331519582,9.696596517148755,0.3499984741210902,-0.1633517734607679,0.2414992809295633,-0.2087765730604474,0.691775134919574,0.016361353934556178,0.4666372079245704,-0.7784853302313195,57.77755172106704,9.109694859170872,0.2251379269950058,9,-0.3349990844726527,-0.24499893188476207,-0.7374992370605451,0.09500122070312855,1.0400009155273473,1,0.06313897759455944,-2.1765101875953268,16.459999084472653,-1.6666606116202396,16.489999771118164,1.5263316401309053,16.620000839233402,0.06313897759455944 4864,2006-09-20,16.780000686645508,16.870000839233402,16.629999160766598,16.729999542236328,1515300.0,0.009019935865829387,1.086957963959628,0.2941242468781205,55.42637406831864,49.48425714647629,-0.44192070503409653,-0.38329625253244615,-0.7763011165937819,0.41811902513052956,9.59412664195578,0.24000167846680398,-0.17458282754184395,0.3725007534027114,-0.1106849980458513,0.8556865048512741,0.13090787767842826,0.6140936291269945,-0.9091171388244508,81.99996948242116,33.97288223479688,0.24159287572428156,9,-0.46000003814697266,-0.3950004577636719,-0.9100008010864258,-0.05500030517578125,1.019998550415039,2,0.0554230250161607,-1.0000108992420187,16.629999160766598,-2.1765101875953268,16.459999084472653,-1.6666606116202396,16.489999771118164,0.0554230250161607 4865,2006-09-21,16.579999923706055,16.860000610351562,16.579999923706055,16.75,1337600.0,-0.011918996111759728,-2.2941242468781207,-3.3999237078008773,52.57351884173428,51.329273214227605,-0.13194959781557003,-0.18655981467992433,-0.5720634579749344,0.5907043686913269,9.983480317997524,0.2800006866455078,-0.16445272625358598,0.1684999942779548,-0.3192132992792409,0.6562132878351488,-0.07535665250064127,0.4123566410565509,-0.6691516842285044,41.99981689453054,-5.420146079291243,0.2438566467785974,9,-0.24499940872192028,-0.19499969482421875,-0.5374999046325684,0.14500045776367188,1.1700000762939453,3,0.06634501728175213,1.086957963959628,16.780000686645508,-1.0000108992420187,16.629999160766598,-2.1765101875953268,16.459999084472653,0.06634501728175213 4866,2006-09-22,16.450000762939453,16.729999542236328,16.309999465942386,16.540000915527347,1226000.0,-0.007840721433341469,-1.270253830133847,0.5294124246878329,52.38097400623899,52.84677787511819,0.05388161531310942,-0.05878709327377152,-0.43989542070364607,0.682992899508271,10.046526872066128,0.42000007629394176,-0.09511480191152799,0.03800082206726074,-0.4498559836866356,0.5258576278211553,-0.20592758080968565,0.28192922494420714,-0.5007864194716696,25.000170298566815,-25.62728075566821,0.24392840287694734,9,-0.09000015258789062,-0.06500053405761719,-0.4075007438659668,0.09499931335449219,1.3400001525878906,4,0.06869295491538208,-2.2941242468781207,16.579999923706055,1.086957963959628,16.780000686645508,-1.0000108992420187,16.629999160766598,0.06869295491538208 4867,2006-09-25,16.610000610351562,16.700000762939453,16.329999923706055,16.559999465942386,2024600.0,0.009726434042032217,2.217378324363323,-0.5555673292925254,52.55477018519395,52.952863620792954,-0.02924191261611142,-0.20487570541515154,-0.5748677947088687,0.4867880185412865,10.235581680331082,0.37000083923339844,0.015564151669916981,0.18250060081481934,-0.3100492232766925,0.6750504249063312,-0.06377431123093658,0.42877551286057525,-0.6239548070531544,53.57150155652827,3.5180480550120805,0.24627491204575636,9,-0.020000457763668322,-0.26000022888183594,-0.5225005149841309,-0.1550006866455078,1.25,0,0.07886811666496718,-1.270253830133847,16.450000762939453,-2.2941242468781207,16.579999923706055,1.086957963959628,16.780000686645508,0.07886811666496718 4868,2006-09-26,16.819999694824222,16.84000015258789,16.450000762939453,16.559999465942386,1094100.0,0.012642930569297217,1.599986012830111,5.199885561701685,65.99999694823991,54.26767943445056,-0.2077915527410532,-0.4140510499600758,-0.7552712835763948,0.23728601197154475,10.238180288111614,0.3899993896484375,0.0970234263596943,0.3784997463226354,-0.14260331390360292,0.8996028065488719,0.11794821620951623,0.6390512764357545,-0.7985956900884155,91.07124610867774,33.75880455895996,0.2605515301131183,9,-0.22999954223632812,-0.49999904632568715,-0.7324995994567907,-0.3649997711181676,1.0200004577636683,1,0.05291316324591255,2.217378324363323,16.610000610351562,-1.270253830133847,16.450000762939453,-2.2941242468781207,16.579999923706055,0.05291316324591255 4869,2006-09-27,16.75,16.950000762939453,16.700000762939453,16.770000457763672,1320500.0,-0.004161694179207531,-3.1667037543313095,-0.07692476983457433,70.51284507053728,56.17374925824022,-0.14872919108102778,-0.3352493854953593,-0.6549120696228741,0.2688907392128712,10.357761394371433,0.25,0.17457903690841903,0.29200005531311035,-0.2468329794317654,0.8308330900579861,0.02258353794067247,0.5614165726855482,-0.6946521218842889,68.74994412075858,4.145266555214533,0.2694165173724375,9,-0.11999988555908203,-0.3899993896484375,-0.619999885559082,-0.5249996185302734,1.3999996185302734,2,0.0549253776891907,1.599986012830111,16.819999694824222,2.217378324363323,16.610000610351562,-1.270253830133847,16.450000762939453,0.0549253776891907 4870,2006-09-28,17.020000457763672,17.030000686645508,16.739999771118164,16.799999237060547,1895700.0,0.016119430314249117,1.416657394897878,-10.999809269502194,69.60356531580922,57.95658264048403,-0.39786220253379057,-0.5947904766390231,-0.8920791474449778,-0.03385362733165209,10.670345722474428,0.29000091552734375,0.19722194598085707,0.5360004901885986,-0.05865650693395352,1.1306574873111508,0.23867199162732078,0.8333289887498765,-0.9109734065585364,98.61108167676853,29.41145187666646,0.2973284985612762,9,-0.35000038146972656,-0.619999885559082,-0.8900003433227539,-0.7950000762939453,0.9300003051757812,3,0.045828364178514436,-3.1667037543313095,16.75,1.599986012830111,16.819999694824222,2.217378324363323,16.610000610351562,0.045828364178514436 4871,2006-09-29,16.959999084472653,17.190000534057614,16.889999389648438,17.049999237060547,1505400.0,-0.003525344986912149,-1.608710795614717,-0.4090893327784875,68.69561467596213,60.214545975883944,-0.2952264675085665,-0.5205221091277501,-0.795073728811662,-0.011428952831550987,10.865506676976988,0.30000114440917613,0.19320053235647094,0.4499991893768289,-0.18092323801660726,1.0809216167702669,0.13453797568011083,0.765460403073547,-0.7772941424322859,73.25566437784981,0.6273602036618513,0.3154612136967189,9,-0.2099990844726527,-0.47999858856200817,-0.7599990367889369,-0.7349987030029261,1.4200000762939489,4,0.04658024517528503,1.416657394897878,17.020000457763672,-3.1667037543313095,16.75,1.599986012830111,16.819999694824222,0.04658024517528503 4872,2006-10-02,16.770000457763672,17.069999694824222,16.75,17.020000457763672,1451600.0,-0.011202749821073388,-1.206887479940042,2.7777730682828556,56.87205762179904,60.51330185931483,-0.06328479863449132,-0.3110285841595548,-0.560489304849277,0.13886795570608967,11.093774492944616,0.3199996948242223,0.1948619806022691,0.23750052452087544,-0.39697811793751114,0.8719791669792603,-0.07973879670831607,0.554739845750067,-0.48656595652158074,43.24321537838994,-24.85191115803378,0.3172393212291926,10,-0.020000457763671875,-0.28999996185302734,-0.5475003719329834,-0.5450000762939453,1.6599998474121094,0,0.06082292366852404,-1.608710795614717,16.959999084472653,1.416657394897878,17.020000457763672,-3.1667037543313095,16.75,0.06082292366852404 4873,2006-10-03,16.819999694824222,17.100000381469727,16.700000762939453,16.770000457763672,1390900.0,0.0029814690337353067,-3.2105527335515087,-0.1999969482422017,52.604176497293516,60.19972435142314,-0.09331076653574755,-0.3514829435839637,-0.5731067400529994,0.053365821378545064,11.731505707493774,0.39999961853027344,0.20818863893906325,0.2699997425079381,-0.3764154285973724,0.9164149136132469,-0.05320784304471715,0.5932073280605934,-0.4459085903005793,24.48958937489629,-39.09013650277186,0.3232075855526547,10,-0.0699996948242223,-0.33999919891357777,-0.5424995422363317,-0.5949993133544957,1.8000011444091761,1,0.06183120894154137,-1.206887479940042,16.770000457763672,-1.608710795614717,16.959999084472653,1.416657394897878,17.020000457763672,0.06183120894154137 4874,2006-10-04,17.319999694824222,17.399999618530273,16.760000228881836,16.760000228881836,1914400.0,0.029726516591665364,-1.2857142857142858,11.20016021972919,65.08617181417492,61.59001912613877,-0.5684333564889634,-0.7895787476689016,-1.0346245810383081,-0.4807077282434129,12.76396689532665,0.6399993896484375,0.25612708423749453,0.7049997806549122,0.02254292453097051,1.3874566367788557,0.36377135259294135,1.046228208716883,-0.8643176473471819,88.57142078631989,26.06607188829806,0.34122842806197135,10,-0.4650001525878942,-0.7349996566772496,-1.0149996280670202,-1.0949993133544957,1.0500011444091761,2,0.030023121646997497,-3.2105527335515087,16.819999694824222,-1.206887479940042,16.770000457763672,-1.608710795614717,16.959999084472653,0.030023121646997497 4875,2006-10-05,17.430000305175778,17.510000228881836,17.120000839233402,17.209999084472653,2314700.0,0.006351074612572116,1.052622596998387,0.3928596973443526,70.43478405092435,63.5959980199927,-0.609250836000303,-0.812049171890262,-1.1082623303483068,-0.6211350443712575,13.312531717269632,0.38999938964843395,0.28033561529503714,0.7330003738403299,0.07422629357348498,1.3917744541071748,0.40361333370690744,1.0623874139737524,-0.861000149172348,90.12345969722543,27.100758844559408,0.32938704013342274,10,-0.5100002288818324,-0.7899999618530238,-1.097500324249264,-1.2049999237060511,1.3799991607666087,3,0.04130804938314858,-1.2857142857142858,17.319999694824222,-3.2105527335515087,16.819999694824222,-1.206887479940042,16.770000457763672,0.04130804938314858 4876,2006-10-06,17.389999389648438,17.540000915527347,17.219999313354492,17.40999984741211,1892100.0,-0.002294946346929283,1.2857045544338306,-0.09091066722152864,70.12986476823669,65.54878630699746,-0.4714687375059974,-0.7091718275423773,-1.0267779686227207,-0.6144974325914063,14.164565857002442,0.3200016021728551,0.2907497990001673,0.6299994468688972,-0.04133841120676962,1.301337304944564,0.2943305178310638,0.9656683759067306,-0.6892592234420292,82.14267873442866,18.313635577789768,0.33566892903783385,10,-0.39499855041503906,-0.7349987030029297,-1.0724992752075195,-1.164999008178711,1.2900009155273438,4,0.03220249528153296,1.052622596998387,17.430000305175778,-1.2857142857142858,17.319999694824222,-3.2105527335515087,16.819999694824222,0.03220249528153296 4877,2006-10-09,17.360000610351562,17.469999313354492,17.129999160766598,17.280000686645508,948300.0,-0.0017250592495553496,1.2666878596179147,-3.999904634751097,66.82030930689419,65.6399321246257,-0.3619581624610184,-0.6112775277723266,-0.9744541843146237,-0.6143833221486759,14.927390092737136,0.3400001525878942,0.3273698288839775,0.5370006561279297,-0.10958068891129003,1.1835820011671494,0.2137099836083216,0.8602913286475378,-0.5249787242538027,78.57139613353222,13.399509513273742,0.32329067251960936,10,-0.23999977111816406,-0.7049999237060547,-1.0325007438659668,-1.135000228881836,1.399999618530277,0,0.058755674801464375,1.2857045544338306,17.389999389648438,1.052622596998387,17.430000305175778,-1.2857142857142858,17.319999694824222,0.058755674801464375 4878,2006-10-10,17.469999313354492,17.489999771118164,17.229999542236328,17.360000610351562,1260600.0,0.006336330595365203,2.466678534643897,1.3749850988245953,66.19717174756343,65.16041286651749,-0.4135469873770603,-0.6780700973759899,-1.065225070392664,-0.7516950304441252,15.838175650248203,0.26000022888183594,0.3827014195596803,0.5974993705749512,-0.08887542815532257,1.283874169305225,0.2543119712098125,0.9406867699400898,-0.5221807825479985,91.02544351929924,26.82628054450028,0.3431873993651371,10,-0.34999847412109375,-0.8149986267089844,-1.1374990940093994,-1.2449989318847656,1.3800010681152344,1,0.05495140409578836,1.2666878596179147,17.360000610351562,1.2857045544338306,17.389999389648438,1.052622596998387,17.430000305175778,0.05495140409578836 4879,2006-10-11,17.5,17.569999694824222,17.309999465942386,17.5,2010400.0,0.00171726890810886,2.714305177111528,0.0,73.46942350304543,65.58995266509929,-0.364280049501982,-0.6815840786906477,-1.0659038976920456,-0.8055987951219414,15.969945559727192,0.26000022888183594,0.432542079628746,0.5885000228881836,-0.14818587845154596,1.3251859242279131,0.2201570722183206,0.9568429735580466,-0.45743228763817,84.4444727015323,16.716927277379426,0.3683429506698641,10,-0.36499977111816406,-0.8299999237060547,-1.1599998474121094,-1.2749996185302734,1.3299999237060511,2,0.06400004795619418,2.466678534643897,17.469999313354492,1.2666878596179147,17.360000610351562,1.2857045544338306,17.389999389648438,0.06400004795619418 4880,2006-10-12,17.790000915527344,17.850000381469727,17.489999771118164,17.6200008392334,2003300.0,0.01657148088727678,1.4827713212709563,100.0,81.60379310655067,67.02419471294246,-0.5962746288484873,-0.9269631382448296,-1.3293785293376246,-1.1131093086978723,16.354391556392372,0.3600006103515625,0.43764707329288655,0.8200009346008308,-0.00029441648889871885,1.6402962856905603,0.40985325905596426,1.2301486101456973,-0.6524954463222841,91.66675496969444,17.768843537552726,0.41014767554486564,10,-0.5150003433227539,-0.9800004959106445,-1.5100011825561523,-1.5650005340576172,0.9099998474121094,3,0.032602579755902195,2.714305177111528,17.5,2.466678534643897,17.469999313354492,1.2666878596179147,17.360000610351562,0.032602579755902195 4881,2006-10-13,17.899999618530273,18.13999938964844,17.6299991607666,17.84000015258789,2965200.0,0.00618317579213401,-1.1249945362574107,0.3529378765609398,81.15942963764944,69.72279160359251,-0.6245946784359617,-0.9759494585283761,-1.4074796484115026,-1.2393573578462025,16.89346152259188,0.5100002288818395,0.4450806701022074,0.8594996452331536,-0.026804965037030115,1.7458042555033373,0.4163473400980635,1.3026519503682437,-0.619995166872279,76.23765180886464,-0.22185430520286786,0.44315230513509124,10,-0.4799995422363281,-0.9449996948242188,-1.6724998950958252,-1.6749992370605469,0.8400001525878906,4,0.05083798138576889,1.4827713212709563,17.790000915527344,2.714305177111528,17.5,2.466678534643897,17.469999313354492,0.05083798138576889 4882,2006-10-16,17.729999542236328,17.940000534057614,17.6200008392334,17.940000534057614,1731200.0,-0.009497211168538744,2.047601747486468,-3.500047684140196,72.41380282325346,71.92386119536584,-0.33983534116622494,-0.7440748437224158,-1.2030311980034156,-1.081810328842849,17.711074902672312,0.3199996948242152,0.4361518047863733,0.6259995460510268,-0.2671414118686357,1.5191405039706893,0.17942906709119555,1.072570025010858,-0.2779961029802429,54.94506415818818,-18.853766534561252,0.4465704789598306,10,-0.2799997329711914,-0.7599997520446742,-1.5049996376037598,-1.5049991607666016,0.9099998474121129,0,0.05358154469639809,-1.1249945362574107,17.899999618530273,1.4827713212709563,17.790000915527344,2.714305177111528,17.5,0.05358154469639809 4883,2006-10-17,17.68000030517578,17.860000610351562,17.450000762939453,17.780000686645508,1133000.0,-0.0028200360040302463,2.1538422037193268,0.47619004368716805,73.13435526817732,72.81810380136609,-0.1732333684356533,-0.6444185057832712,-1.1161976868433143,-1.048194069748046,18.492634201098323,0.4099998474121094,0.4351529659171547,0.5235002517700202,-0.37574540926235755,1.422745912802398,0.07387742125382957,0.9731230822862109,0.4599990844726598,44.57841846313603,-28.625615356666273,0.4496228305161891,10,-0.05000019073485973,-0.6850004196166992,-1.455000400543213,-1.4549999237060547,1.0100002288818324,1,0.06108596748100115,2.047601747486468,17.729999542236328,-1.1249945362574107,17.899999618530273,1.4827713212709563,17.790000915527344,0.06108596748100115 4884,2006-10-18,17.709999084472656,17.940000534057614,17.639999389648438,17.84000015258789,1242300.0,0.001696763505603105,-1.2222269317170085,1.3000057220240706,69.49152359728797,72.71329708429539,-0.15879158166085006,-0.6336598479819493,-1.1018065825943708,-1.0964837800474214,18.952893443347545,0.30000114440917613,0.4895940059579331,0.5069991111755385,-0.40634266009251263,1.4203408824435897,0.05032822554151295,0.9636699968095641,0.41620033264160483,37.68099115983594,-30.974561346338305,0.4566708856340261,10,-0.07499980926513672,-0.48499965667724254,-1.484999179840088,-1.4849987030029297,0.8900012969970703,2,0.06437048875945872,2.1538422037193268,17.68000030517578,2.047601747486468,17.729999542236328,-1.1249945362574107,17.899999618530273,0.06437048875945872 4885,2006-10-19,17.68000030517578,17.739999771118164,17.510000228881836,17.6200008392334,864000.0,-0.0016938893759275153,1.5555732163482425,-0.4615305613427624,70.68976101059152,72.77550777789037,-0.10013076785365982,-0.5449671688701869,-1.029107929588541,-1.0803459339005528,19.437510857946506,0.22999954223632812,0.5588480903557027,0.42200031280517436,-0.4654938378993272,1.309494463509676,-0.02174676254707819,0.8657473881574269,0.4326751388549823,33.33333333333316,-33.30524851561482,0.44374707535225144,10,-0.04500102996826172,-0.45500087738036754,-1.4275002479553223,-1.4549999237060547,0.3999996185302699,3,0.06504522616968567,-1.2222269317170085,17.709999084472656,2.1538422037193268,17.68000030517578,2.047601747486468,17.729999542236328,0.06504522616968567 4886,2006-10-20,17.579999923706055,17.75,17.430000305175778,17.739999771118164,1287600.0,-0.005656130075996191,2.55554613656597,-2.666687859617891,74.54550078432698,73.63386238649402,0.03314059426714522,-0.3752065037947325,-0.8976502067758574,-0.9976431183526202,20.824733856871546,0.3199996948242223,0.5558060091431649,0.2654999732971177,-0.5460345272688407,1.0770344738630762,-0.14026727698586328,0.6712672235800987,0.519422026702884,29.411676708292422,-38.52620863996381,0.4057672502829798,10,0.10499954223632812,-0.355000495910641,-1.2849998474121094,-1.3549995422363281,0.8099994659423864,4,0.06370880796894163,1.5555732163482425,17.68000030517578,-1.2222269317170085,17.709999084472656,2.1538422037193268,17.68000030517578,0.06370880796894163 4887,2006-10-23,17.920000076293945,17.959999084472656,17.420000076293945,17.440000534057614,1209500.0,0.019340168035462346,-1.0769174338847523,-3.000000000000022,78.35057323788715,74.98424032986333,-0.24481477727228906,-0.6451077519125761,-1.1996593155152908,-1.3580891684438043,22.47183210792346,0.5399990081787109,0.539237836029848,0.5400001525878899,-0.24308421053676454,1.3230845157125444,0.14845797102556446,0.9315423341502154,0.1526450083056652,92.59276265828373,18.367523198683216,0.39154218156232695,10,-0.1950006484985316,-0.6950006484985316,-1.625,-1.7250003814697301,0.4799995422363281,0,0.04575891134671273,2.55554613656597,17.579999923706055,1.5555732163482425,17.68000030517578,-1.2222269317170085,17.709999084472656,0.04575891134671273 4888,2006-10-24,17.709999084472656,17.8799991607666,17.59000015258789,17.81999969482422,926500.0,-0.011718805297277646,1.5217355248536315,-0.22916815678420543,61.81817971641729,73.68965768690464,0.003140629722068411,-0.3847372011542305,-0.957192763535371,-1.168525744616776,23.759163721243326,0.3299999237060547,0.5223973625751057,0.2854991912841811,-0.46402621125425725,1.0350245938226195,-0.08926350998503807,0.6602618925534003,0.32348729962861356,53.703618670858134,-17.934161545737595,0.3747627012692195,10,0.07000064849853516,-0.48499965667724254,-1.3699989318847656,-1.7099990844726562,0.6700000762939453,1,0.05251272463312362,-1.0769174338847523,17.920000076293945,2.55554613656597,17.579999923706055,1.5555732163482425,17.68000030517578,0.05251272463312362 4889,2006-10-25,17.670000076293945,17.8700008392334,17.530000686645508,17.639999389648438,1183400.0,-0.0022585550675595645,-1.7200219728238892,-0.27273200166458594,57.59494816948417,71.02200824945281,0.07799177973797455,-0.2869944984038,-0.9087020584707304,-1.1422191538333522,24.68665633270889,0.3400001525878906,0.520806638974161,0.1995001792907729,-0.4859109213156678,0.8849112798972136,-0.14320537101244923,0.542205729593995,0.3266771293388864,46.296381329141866,-22.052851053617132,0.34270555030322086,10,0.1099996566772461,-0.4450006484985316,-1.3299999237060547,-1.7049999237060547,0.48999977111816406,2,0.05772498321220154,1.5217355248536315,17.709999084472656,-1.0769174338847523,17.920000076293945,2.55554613656597,17.579999923706055,0.05772498321220154 4890,2006-10-26,17.799999237060547,18.020000457763672,17.40999984741211,17.6299991607666,2564300.0,0.007357054906921512,-1.0000062536153713,5.666539513001462,62.27548603290702,68.92379229337033,-0.056367628278195525,-0.374776942661029,-1.0275567420708605,-1.284814806372495,25.562509873369272,0.6100006103515625,0.5184673477153048,0.2904994010925286,-0.3754696128100079,0.9564684149950651,-0.042485105858741434,0.6234839080437986,-0.37999916076660156,63.93426220076543,-2.559889108413742,0.33298450695126897,10,-0.08499908447265625,-0.5749998092651332,-1.4474987983703613,-1.8349990844726562,0.6800003051757812,3,0.04494388644374414,-1.7200219728238892,17.670000076293945,1.5217355248536315,17.709999084472656,-1.0769174338847523,17.920000076293945,0.04494388644374414 4891,2006-10-27,17.75,17.920000076293945,17.65999984741211,17.799999237060547,2613600.0,-0.0028089460226743412,-1.2608760552634635,-0.2941130271853157,61.53847890172498,67.71542296875603,-0.033395318615895064,-0.2767471973760891,-0.9661194751903217,-1.2417631527119255,26.034647017080648,0.26000022888183594,0.49976947255091275,0.2010001182556138,-0.4199294287608488,0.8219296652720764,-0.10946465525261573,0.5114648917638434,-0.3400001525878906,55.73767416264352,-8.847555233387048,0.31046477350823104,10,-0.034999847412109375,-0.5250005722045863,-1.3899996280670166,-1.7849998474121094,0.36000061035155895,4,0.018591544997524023,-1.0000062536153713,17.799999237060547,-1.7200219728238892,17.670000076293945,1.5217355248536315,17.709999084472656,0.018591544997524023 4892,2006-10-30,17.790000915527344,17.81999969482422,17.6299991607666,17.670000076293945,2052100.0,0.0022535727057657606,1.111135836220873,-2.4000534065766383,59.87661080008713,66.24234025007935,-0.07151001591211781,-0.24919027137456595,-0.9962383640060715,-1.2802466568609034,27.048007887195308,0.1900005340576172,0.4333495913157286,0.1900010108947754,-0.3189919029699091,0.6989939247594599,-0.06449544603756507,0.44449746782711586,-0.3800010681152344,62.295194736973755,1.01091534823761,0.2544964569323414,10,-0.07500076293945312,-0.5550012588500977,-1.4175004959106445,-1.8250007629394531,0.20999908447265625,0,0.033726725308789174,-1.2608760552634635,17.75,-1.0000062536153713,17.799999237060547,-1.7200219728238892,17.670000076293945,0.033726725308789174 4893,2006-10-31,17.860000610351562,17.969999313354492,17.610000610351562,17.690000534057614,1811400.0,0.003934777471715778,-1.1818108256509552,1.4166573948979078,60.84341779307746,65.28143960516708,-0.12660544250863381,-0.25010374813857084,-1.0485688881603181,-1.347827495465701,28.452600249659852,0.3599987030029297,0.360150166755691,0.20800065994262695,-0.15783520480367486,0.5738365246889288,0.02508272756947605,0.39091859231577786,-0.4378007507324213,73.7705430622608,14.779058580390462,0.1829179323731509,10,-0.14500045776367188,-0.5650005340576172,-1.390000343322754,-1.8950004577636719,-0.1900005340576172,1,0.030235105807652207,1.111135836220873,17.790000915527344,-1.2608760552634635,17.75,-1.0000062536153713,17.799999237060547,0.030235105807652207 4894,2006-11-01,17.84000015258789,18.049999237060547,17.799999237060547,17.969999313354492,2261300.0,-0.0011198464210622205,-1.3809411358661592,-0.7647006024974876,51.79853943284328,63.18241498541727,-0.09635814090521677,-0.19937053788300574,-1.00335265967486,-1.323104860245337,29.16100740180848,0.25,0.32015817263890867,0.16200017929077148,-0.17744838659747586,0.5014487451790188,-0.007724103653352188,0.33172446223489516,-0.4058442810058587,67.18761175881554,11.8200173664778,0.16972428294412345,11,-0.1100006103515625,-0.4200000762939453,-1.3849997520446777,-1.875,-0.149999618530277,2,0.030269002441705606,-1.1818108256509552,17.860000610351562,1.111135836220873,17.790000915527344,-1.2608760552634635,17.75,0.030269002441705606 4895,2006-11-02,18.149999618530273,18.21999931335449,17.790000915527344,17.799999237060547,2461900.0,0.01737665152975998,-1.3243343557491367,-2.692328007394692,57.86165332719142,61.328654156846646,-0.3717729226293365,-0.4771262733817494,-1.287238043856398,-1.626531576481426,29.772666032088722,0.4299983978271449,0.28956687383450586,0.4359996795654304,0.0568926425075027,0.8151067166233581,0.24644616103646655,0.6255531980943942,-0.6912100123291012,88.52461579350613,34.318208502263694,0.18955351852896316,11,-0.33500003814697266,-0.6899995803833008,-1.6549992561340332,-2.184999465942383,-0.28999900817871094,3,0.0005509768094775769,-1.3809411358661592,17.84000015258789,-1.1818108256509552,17.860000610351562,1.111135836220873,17.790000915527344,0.0005509768094775769 4896,2006-11-03,17.950000762939453,18.200000762939453,17.940000534057614,18.07999992370605,3791700.0,-0.011019220925306827,-2.4666785346437803,-0.37142576879689015,56.79018159897521,58.93305508585644,-0.12714013424202264,-0.245615232941077,-1.060976436835638,-1.421694897031962,30.342652733028462,0.2600002288818395,0.2668116642164584,0.20800075531006001,-0.1526186379865031,0.5686201486066231,0.027691058661780232,0.3883104519583398,-0.44553857430908295,55.7378484436318,1.5577543153334048,0.18030969664828153,11,-0.13500118255615234,-0.49000072479248047,-1.4150004386901855,-1.9700002670288086,-0.3600006103515625,4,0.029526393134820417,-1.3243343557491367,18.149999618530273,-1.3809411358661592,17.84000015258789,-1.1818108256509552,17.860000610351562,0.029526393134820417 4897,2006-11-06,18.3799991607666,18.420000076293945,18.010000228881836,18.010000228881836,2034800.0,0.02395534147914624,-1.2162217892012825,-2.8461640036974236,67.50002145773351,59.56437083489158,-0.5420254276531189,-0.6274494860866042,-1.45466063247288,-1.844784962176334,31.49883184097866,0.4699993133544922,0.25563843309788936,0.5869992256164558,0.1697854913864134,1.0042129598464982,0.3783923585014364,0.7956060927314752,-0.8326047446527838,95.06161211096537,38.028368948550394,0.20860686711502102,11,-0.4649991989135742,-0.8199987411499023,-1.7649989128112793,-2.319998741149906,-0.37999916076660156,0,-0.014689802107900718,-2.4666785346437803,17.950000762939453,-1.3243343557491367,18.149999618530273,-1.3809411358661592,17.84000015258789,-0.014689802107900718 4898,2006-11-07,18.43000030517578,18.5,18.32999992370605,18.38999938964844,2679700.0,0.0027204105926137423,-1.125002980235031,0.10811089460063168,67.8218420108398,60.700692372819965,-0.5354635528760348,-0.6343664548380872,-1.4747549920168233,-1.8878362352130509,32.718026801987165,0.17000007629394887,0.24997524197207355,0.5890003204345717,0.11168774500264078,1.0663128958665027,0.35034403271860626,0.8276566081505372,-0.8127974362475534,90.14087533983086,29.39318176862617,0.2386562877159654,11,-0.47500038146972656,-0.8299999237060547,-1.815000057220459,-2.3699998855590856,-0.020000457763671875,1,-0.023331540860312527,-1.2162217892012825,18.3799991607666,-2.4666785346437803,17.950000762939453,-1.3243343557491367,18.149999618530273,-0.023331540860312527 4899,2006-11-08,18.6200008392334,18.6299991607666,18.290000915527344,18.299999237060547,2106300.0,0.010309307157431613,1.0,7.999856952127356,71.55966112164431,61.73226738267967,-0.6442887672977875,-0.7759399739387085,-1.6281557276984984,-2.0665180556684,33.86682347783779,0.3399982452392578,0.20688839869237086,0.7230008125305183,0.15917536410783484,1.2868262609532017,0.44108808831917656,1.00491353674186,-0.9145182571979937,98.80972114050604,33.16524071469951,0.28191272421134095,11,-0.5000009536743164,-0.9250011444091797,-2.005000591278076,-2.5600004196167028,0.03999900817871094,2,-0.051020446837883426,-1.125002980235031,18.43000030517578,-1.2162217892012825,18.3799991607666,-2.4666785346437803,17.950000762939453,-0.051020446837883426 4900,2006-11-09,18.3700008392334,18.649999618530273,18.290000915527344,18.6200008392334,3407500.0,-0.013426422595708809,1.3225905690096476,-0.7812460884647708,66.95282377884561,62.33386125791529,-0.3407663054335046,-0.5062137498163466,-1.346285373835748,-1.8058994694868389,34.387275839435496,0.3599987030029297,0.21888918390572698,0.44400081634521626,-0.1552060033510969,1.0432076360415294,0.14439740649705968,0.7436042261933729,-0.5535762677502518,60.56350135932366,-9.26496754077288,0.29960340984815664,11,-0.24000072479248047,-0.4850006103515625,-1.650001049041748,-2.150001049041748,-0.07999992370605469,3,-0.03701689026183852,1.0,18.6200008392334,-1.125002980235031,18.43000030517578,-1.2162217892012825,18.3799991607666,-0.03701689026183852 4901,2006-11-10,18.809999465942386,18.8700008392334,18.46999931335449,18.46999931335449,3331800.0,0.023952019956867243,-1.3529490962537163,-1.360000610351591,68.31277109114633,63.27121240136632,-0.6868177798877717,-0.9218032628783668,-1.746709468491428,-2.235806579407196,34.46676699641962,0.5,0.2582058340179074,0.8384994506835959,0.12106896715018678,1.555929934217005,0.4797842089168931,1.1972146924502987,-0.8768743878726433,93.02310108053481,24.99706549571235,0.35871524176670416,11,-0.5699987411499059,-0.8099994659423864,-2.0299992561340368,-2.4799995422363317,-0.5599994659423864,4,-0.05050499109853268,1.3225905690096476,18.3700008392334,1.0,18.6200008392334,-1.125002980235031,18.43000030517578,-0.05050499109853268 4902,2006-11-13,18.68000030517578,18.850000381469727,18.25,18.270000457763672,2400400.0,-0.006911173017414618,-1.6666638409697792,1.2058813629682568,70.63837074721155,64.35954050738121,-0.4663359164772345,-0.755729898813712,-1.5739618585687012,-2.093495297915524,34.17734239041385,0.6000003814697266,0.27912874357704354,0.6610002517700195,-0.11269640831846317,1.4346969118585022,0.2741519217257782,1.0478485818142609,-0.5969751053198529,69.35479405277196,-0.462981568388642,0.3868483300442422,11,-0.34999942779541016,-0.6800003051757812,-1.8549995422363281,-2.3299999237060547,-0.5400009155273402,0,-0.05835118494542413,-1.3529490962537163,18.809999465942386,1.3225905690096476,18.3700008392334,1.0,18.6200008392334,-0.05835118494542413 4903,2006-11-14,18.76000022888184,18.780000686645508,18.61000061035156,18.6299991607666,2625700.0,0.004282651092028633,-1.0000224396373336,0.31707589389556035,72.80339269268643,66.69341309180824,-0.45286926523462157,-0.7912375438464956,-1.6142380224658055,-2.1604332350197524,34.647974818966496,0.17000007629394887,0.3118345151076909,0.6870001792907736,-0.1362439064933163,1.5102442650748635,0.27537813639872866,1.0986222221828186,-0.551058926725517,82.25799008795384,9.073930351390786,0.4116220428920456,11,-0.4299993515014684,-0.7100000381469762,-1.8724994659423864,-2.3249998092651403,-0.610000610351566,1,-0.04051173878515124,-1.6666638409697792,18.68000030517578,-1.3529490962537163,18.809999465942386,1.3225905690096476,18.3700008392334,-0.04051173878515124 4904,2006-11-15,18.850000381469727,18.950000762939453,18.739999771118164,18.799999237060547,2260600.0,0.004797449439756907,-1.4705987950049928,0.38462102761230205,72.34048251932708,68.30217189093443,-0.42972440154818514,-0.8342237078621935,-1.6481425601323636,-2.2389508681717594,35.085783045884064,0.21000099182128906,0.35394195028911213,0.7200002670288086,-0.1537335338032193,1.5937340678608365,0.28313336661279465,1.1568671674448225,-0.6000003814697266,85.71424678884584,10.890873799594118,0.43686690041601406,11,-0.4049997329711914,-0.7200002670288086,-1.9624996185302734,-2.3949999809265137,-0.9200000762939453,2,-0.023342202925903055,-1.0000224396373336,18.76000022888184,-1.6666638409697792,18.68000030517578,-1.3529490962537163,18.809999465942386,-0.023342202925903055 4905,2006-11-16,18.82999992370605,18.989999771118164,18.709999084472656,18.979999542236328,2248600.0,-0.001061032220632585,2.2941242468781207,-2.9999237078009484,73.27588262231072,70.13391644908282,-0.33874467303838074,-0.7627577072543836,-1.5637075866126615,-2.2061902491736163,36.14786770269184,0.2800006866455078,0.39400012521056027,0.6424998283386181,-0.25750906441329846,1.5425087210905346,0.19249538196266158,1.0925042747145746,-0.4539997863769507,78.37839231080466,1.0936812276748356,0.4500044463759577,11,-0.32999992370605113,-0.6300001144409144,-1.9274997711181605,-2.335000038146969,-0.879999160766598,3,-0.0090281506629174,-1.4705987950049928,18.850000381469727,-1.0000224396373336,18.76000022888184,-1.6666638409697792,18.68000030517578,-0.0090281506629174 4906,2006-11-17,18.700000762939453,18.850000381469727,18.6200008392334,18.799999237060547,2253000.0,-0.006903832251371145,1.2999866486105018,0.6666581895400577,68.8796959633788,70.28721361637673,-0.10188415636365988,-0.5739767732119816,-1.380416878912051,-2.063897647131629,37.4345596253729,0.22999954223632812,0.458261073355299,0.456500625610353,-0.4235061225819088,1.3365073738026148,0.016497251514223876,0.8965039997064821,-0.20120069885253855,60.81093271954492,-17.61101175964407,0.4400033740961306,11,-0.0800008773803711,-0.5000009536743164,-1.6575002670288086,-2.065000534057617,-0.5100002288818395,4,-0.021925124635538307,2.2941242468781207,18.82999992370605,-1.4705987950049928,18.850000381469727,-1.0000224396373336,18.76000022888184,-0.021925124635538307 4907,2006-11-20,18.739999771118164,18.780000686645508,18.57999992370605,18.600000381469727,1680400.0,0.0021389843073151837,-1.2222269317169865,-1.4000152590218966,68.48741347792875,70.36116600160885,-0.09548842660680634,-0.5790835488991632,-1.3645936936530951,-2.1016244568884197,38.18471466950702,0.20000076293945668,0.49371768566339824,0.45549964904785156,-0.4373604551579078,1.348359753253611,0.009069596944971892,0.9019297011507312,0.25,39.024367550870934,-38.33416966260329,0.44643005210287995,11,-0.11999988555908203,-0.5399999618530273,-1.552499771118164,-1.9600000381469727,-0.9099998474121094,0,-0.026147266654364953,1.2999866486105018,18.700000762939453,2.2941242468781207,18.82999992370605,-1.4705987950049928,18.850000381469727,-0.026147266654364953 4908,2006-11-21,18.63999938964844,18.799999237060547,18.549999237060547,18.670000076293945,1887000.0,-0.005336199716706624,-1.3809411358661592,-0.2142915531334896,66.26017836070054,69.77233458372619,0.041832056756867075,-0.42776947355434203,-1.221032582175095,-1.997674915453878,38.91717223445553,0.25,0.5491592968180186,0.3089992523193388,-0.5542600909968165,1.172258595635494,-0.12263041933874064,0.7406289239774182,0.34180038452148054,20.454555306541707,-55.78674457365102,0.43162967165807853,11,-0.01999950408935902,-0.43999958038330433,-1.4299995899200475,-1.8599996566772496,-0.7299995422363317,1,-0.026824035213095065,-1.2222269317169865,18.739999771118164,1.2999866486105018,18.700000762939453,2.2941242468781207,18.82999992370605,-0.026824035213095065 4909,2006-11-22,18.690000534057614,18.700000762939453,18.34000015258789,18.56999969482422,1672300.0,0.002682464916653471,4.142818217735453,-3.999936423167753,62.272765104488116,69.25232806435314,0.0031341758277392273,-0.4189146326933404,-1.2337309447060285,-2.0480265103237443,39.57834494576499,0.3600006103515625,0.5481665042007045,0.3080003738403292,-0.5101772485078158,1.1261779961884741,-0.10108843733374329,0.7170891850144017,0.2745272186279344,53.84624413489897,-19.98036633347101,0.40908881117407186,11,-0.0700006484985316,-0.4900007247924769,-1.3775005340576136,-1.9100008010864222,-0.5400009155273402,2,-0.028892504018035225,-1.3809411358661592,18.63999938964844,-1.2222269317169865,18.739999771118164,1.2999866486105018,18.700000762939453,-0.028892504018035225 4910,2006-11-24,18.600000381469727,18.6299991607666,18.440000534057614,18.6299991607666,1046000.0,-0.004815417336339056,11.667090539166056,-0.2499880791544221,65.55024316433972,68.94538051693019,0.14437314089144593,-0.2802773596568038,-1.1034809744030483,-1.9521975088539563,39.888174008980656,0.25,0.5415634859366172,0.1780001640319817,-0.5974818094917964,0.9534821375557598,-0.20974082272990557,0.565741150793869,0.327055715209962,50.9804141562604,-24.096030921486282,0.387740986761889,11,0.01999950408935547,-0.40000057220458984,-1.1700010299682617,-1.8200006484985352,-0.5799999237060547,4,-0.036021508739399466,4.142818217735453,18.690000534057614,-1.3809411358661592,18.63999938964844,-1.2222269317169865,18.739999771118164,-0.036021508739399466 4911,2006-11-27,18.07999992370605,18.59000015258789,18.020000457763672,18.59000015258789,2430000.0,-0.0279570132848882,1.2352919177072932,17.00069938962372,43.11928451688082,65.88770426911566,0.6145611229236678,0.2800729645939519,-0.5442523214494805,-1.4272570879436763,39.584856313222446,0.5799999237060547,0.4937327895553629,-0.35850028991699645,-1.0863599199181166,0.36935934008412374,-0.7224301049175565,0.005429525083563647,0.8118328163281312,7.692251261786,-62.1770616832669,0.3639298150005607,11,0.42500019073486683,0.11999988555908558,-0.6500005722045863,-1.3000001907348597,-0.02000045776366477,0,-0.007190219099290296,11.667090539166056,18.600000381469727,4.142818217735453,18.690000534057614,-1.3809411358661592,18.63999938964844,-0.007190219099290296 4912,2006-11-28,18.38999938964844,18.440000534057614,17.899999618530273,18.100000381469727,2598200.0,0.017145988232883047,1.7692262548111808,-0.5686252510406296,49.18030864670419,63.26291715289541,0.2895480310348866,0.01826508615415534,-0.8096454111483986,-1.7280687108142239,39.47258637610456,0.5400009155273402,0.4803774281035942,-0.07850074768066051,-0.7402773639157232,0.5832758685544022,-0.4093890557981936,0.2523875604368726,0.43208676780410116,54.444442089692444,-12.329394173500262,0.3308883081175318,11,0.0550003051757777,-0.18999958038330433,-0.9349999427795446,-1.524999618530277,-0.35999870300293324,1,-0.010875413933042588,1.2352919177072932,18.07999992370605,11.667090539166056,18.600000381469727,4.142818217735453,18.690000534057614,-0.010875413933042588 4913,2006-11-29,18.399999618530273,18.549999237060547,18.170000076293945,18.450000762939453,1266500.0,0.0005437862541453065,2.040016479617917,-0.1724183290253394,45.13271274126712,60.23983162199986,0.24933128422818385,0.0535394996365568,-0.7794838224511551,-1.7228218410110614,38.88622248836538,0.37999916076660156,0.42670135583085766,-0.09550046920776367,-0.6937602397230798,0.5027593013075524,-0.3946303544654235,0.20362941604989615,0.32987788503004367,62.499910593160735,-0.21244755008191873,0.2991298852576586,11,0.04500007629394531,-0.19999980926513672,-0.9250001907348597,-1.5349998474121094,-0.2700004577636719,2,-0.03097824492616752,1.7692262548111808,18.38999938964844,1.2352919177072932,18.07999992370605,11.667090539166056,18.600000381469727,-0.03097824492616752 4914,2006-11-30,18.3799991607666,18.690000534057614,18.290000915527344,18.479999542236328,2069800.0,-0.0010869814227348895,-1.8571720515807075,1.9999618539004387,50.24626422525894,57.680985133438554,0.21864357159268621,0.1223421472856785,-0.7235616418539301,-1.6864180991535527,38.23398523025357,0.3999996185302699,0.37399983972524353,-0.1425008773803711,-0.6594097932169092,0.374408038456167,-0.40095533529864014,0.11595358053789795,-0.4799995422363281,60.759365312370505,-2.1329042070912863,0.25845445791826943,11,-0.0049991607666015625,-0.17999935150146484,-0.8774995803833008,-1.4249992370605469,-0.3399982452392578,3,-0.025571236932248498,2.040016479617917,18.399999618530273,1.7692262548111808,18.38999938964844,1.2352919177072932,18.07999992370605,-0.025571236932248498 4915,2006-12-01,18.15999984741211,18.40999984741211,17.940000534057614,18.3799991607666,2390500.0,-0.011969495288340126,2.357129719824822,2.199984741269145,32.044204134837855,53.588152708045115,0.37281408712161834,0.36167218722268757,-0.46300877998415046,-1.448094490815393,37.15301626285085,0.46999931335449574,0.2985824303625151,-0.3630002021789558,-0.8784091363943567,0.15240873203644512,-0.6207046692866562,-0.10529573507125534,-0.2442002105712895,32.91138323659803,-25.088502081692667,0.2577044671077007,12,0.18999958038330078,0.039999961853027344,-0.6575002670288086,-1.2049999237060547,0.06999969482421875,4,-0.0005506734012038494,-1.8571720515807075,18.3799991607666,2.040016479617917,18.399999618530273,1.7692262548111808,18.38999938964844,-0.0005506734012038494 4916,2006-12-04,18.479999542236328,18.540000915527344,17.920000076293945,18.13999938964844,2166500.0,0.017621128717675738,1.6956388333734151,-1.5454600625958934,44.99998092651365,50.9784379801101,0.020478949300464677,0.0879223562181437,-0.7337094728729419,-1.7480424264632397,35.85961873186869,0.6200008392333984,0.22148280166118894,-0.06950044631958008,-0.5099060442582761,0.37090515161911597,-0.2897032452889263,0.15070235264976617,0.2100009918212855,73.41762677817836,16.157837171907616,0.2202027989693477,12,-0.13000011444091797,-0.17999935150146484,-1.0099997520446777,-1.5249996185302734,-0.3400001525878871,0,-0.024891725966838973,2.357129719824822,18.15999984741211,-1.8571720515807075,18.3799991607666,2.040016479617917,18.399999618530273,-0.024891725966838973 4917,2006-12-05,18.11000061035156,18.5,18.040000915527344,18.5,2359900.0,-0.020021587719151746,1.3589733557650925,-1.1470565135926802,35.80786244428896,47.594847322731034,0.325996560516149,0.4602540030867779,-0.32285258279950924,-1.3495610359153822,34.01537547742659,0.45999908447265625,0.12914211098855688,-0.425999450683598,-0.9032901361957606,0.05129123482856457,-0.6646447934396775,-0.1873541079275185,0.564599914550783,24.675379363985957,-28.206900892953467,0.23864534275608063,12,0.18999958038330433,0.18999958038330433,-0.6400008201599086,-1.1550006866455043,-0.010000228881832385,1,-0.0027609686760912133,1.6956388333734151,18.479999542236328,2.357129719824822,18.15999984741211,-1.8571720515807075,18.3799991607666,-0.0027609686760912133 4918,2006-12-06,18.0,18.200000762939453,17.8799991607666,18.040000915527344,1996000.0,-0.006074025767215274,-1.2857045544338632,0.10256661058726774,31.601719091243055,44.18695332125937,0.375113288845764,0.5653754207050135,-0.17919976228985846,-1.2106300950562137,32.09104717041492,0.32000160217285156,0.048071954505076064,-0.5145000457763658,-1.047395907397025,0.018395815844293395,-0.7809479765866953,-0.24805211496603619,0.6595085159301739,14.814893306395089,-32.513396599235136,0.2664479308103297,12,0.2849998474121094,0.3000001907348633,-0.5250000953674316,-1.0450000762939453,0.1700000762939453,2,0.001666704813639397,1.3589733557650925,18.11000061035156,1.6956388333734151,18.479999542236328,2.357129719824822,18.15999984741211,0.001666704813639397 4919,2006-12-07,17.670000076293945,18.13999938964844,17.549999237060547,18.040000915527344,2751400.0,-0.018333329094780804,1.070184009663924,9.249809269502194,27.86258930690414,39.999436225988745,0.6092829900571033,0.8648982597436472,0.18356822394139982,-0.8528460576729131,30.135261120499013,0.5900001525878942,-0.04900529472237736,-0.7969999313354492,-1.4468290919429698,-0.1471707707279286,-1.1219145116392077,-0.4720853510316907,0.9583280654296864,12.121276341595928,-29.987265328520152,0.32491458030376014,12,0.4499998092651367,0.5999994277954102,-0.16499996185302734,-0.7150001525878906,0.39999961853027344,3,0.026032772070543997,-1.2857045544338632,18.0,1.3589733557650925,18.11000061035156,1.6956388333734151,18.479999542236328,0.026032772070543997 4920,2006-12-08,17.690000534057614,17.959999084472656,17.450000762939453,17.600000381469727,2799600.0,0.0011318878142225763,-1.6153801009429163,-0.2432431039193252,29.88047536290898,38.528457431102986,0.4991110667209604,0.8341069269695431,0.188539588780273,-0.8453027156033421,28.12295890658542,0.5099983215332031,-0.14076829301635385,-0.7429994583129904,-1.4795661062989005,-0.006432810327080318,-1.1112827823059455,-0.37471613432003537,0.8736278733862335,22.01832454319849,-16.992310023331996,0.3682833239929548,12,0.3800001144409215,0.529999732971195,-0.11500072479247692,-0.735000610351559,0.5399990081787145,4,0.019785210339360537,1.070184009663924,17.670000076293945,-1.2857045544338632,18.0,1.3589733557650925,18.11000061035156,0.019785210339360537 4921,2006-12-11,17.860000610351562,17.989999771118164,17.6299991607666,17.649999618530273,2318800.0,0.009609953146505479,-1.8799829102866341,2.333340397575644,33.33335741600621,36.76768507213654,0.32924600048832176,0.6211318875728615,0.04793593525250728,-0.9844150886565188,25.571126525678565,0.3600006103515625,-0.22337109962073853,-0.5254994392395034,-1.2819585486967746,0.23095967021776787,-0.9037289939681408,-0.14726988451086598,0.6145375855319344,39.04763288780059,0.03713532988724921,0.37822955472863606,12,0.21000003814697266,0.3599996566772461,-0.22250080108642578,-0.8650007247924805,0.18999862670898438,0,0.02071662481748837,-1.6153801009429163,17.690000534057614,1.070184009663924,17.670000076293945,-1.2857045544338632,18.0,0.02071662481748837 4922,2006-12-12,17.59000015258789,17.889999389648438,17.420000076293945,17.780000686645508,2740400.0,-0.015117606301042419,1.2926910963588067,-0.9047601747486399,31.31674868488028,35.23257795476023,0.5295170145771237,0.8488039191801668,0.35092663816705283,-0.6803125916998276,24.26461332024194,0.4699993133544922,-0.32024740743688795,-0.7409998893737786,-1.5623952354698858,0.08039545672232862,-1.151697562421834,-0.3303022163257232,0.8025750486600813,21.79486238980792,-18.754716447026556,0.41069767304805405,12,0.4650001525878906,0.6149997711181641,0.047499656677246094,-0.5950002670288086,0.6100006103515625,1,0.031267722131294695,-1.8799829102866341,17.860000610351562,-1.6153801009429163,17.690000534057614,1.070184009663924,17.670000076293945,0.031267722131294695 4923,2006-12-13,18.0,18.0,17.760000228881836,17.979999542236328,6580700.0,0.02330868924704288,22.99942780850658,-0.10526527129448376,39.11671108121401,33.99596093875523,0.06348654865116643,0.3994261960360781,-0.022250414116054884,-1.0577911976346677,22.734505151139352,0.4099998474121094,-0.31343299875750574,-0.29300003051757884,-1.101041046191078,0.5150409851559203,-0.6970205383543302,0.11102047731917253,0.2953176887525686,80.5556217830014,39.96589415978369,0.40402050783675003,12,-0.01999950408935547,0.2049999237060547,-0.2624998092651367,-0.9049997329711914,0.45999908447265625,2,0.005555576748318192,1.2926910963588067,17.59000015258789,-1.8799829102866341,17.860000610351562,-1.6153801009429163,17.690000534057614,0.005555576748318192 4924,2006-12-14,18.40999984741211,18.75,17.940000534057614,17.940000534057614,29121100.0,0.022777769300672768,-2.4468112736643097,23.49942780850676,47.2779291329761,35.68859704965948,-0.38197938127960285,-0.04767169393119275,-0.4060229866329834,-1.435269913665202,20.31486585110772,0.8099994659423864,-0.3369427471694806,0.1389998435974107,-0.6281107141374811,0.9061104013323025,-0.24455543527003343,0.5225551224648548,-0.9899997711181641,74.43607728634467,33.70824931279615,0.38355527886744545,12,-0.3249998092651367,-0.2049999237060547,-0.6324996948242188,-1.2749996185302734,-0.4400005340576172,3,-0.013036380940106396,22.99942780850658,18.0,1.2926910963588067,17.59000015258789,-1.8799829102866341,17.860000610351562,-0.013036380940106396 4925,2006-12-15,18.65999984741211,18.75,18.530000686645508,18.559999465942386,7699900.0,0.013579576429770812,-1.7500268224354771,0.2127670799261317,59.00621191595585,37.24484493737529,-0.6186537202220705,-0.32787079267877317,-0.6298961312999012,-1.653040614691946,17.68444996140156,0.3400001525878906,-0.3456520830698011,0.3974998474121101,-0.34696369714482955,1.1419633919690497,0.02526807513363849,0.7697316196905817,-1.213399772644042,93.23307084581594,46.3301481930332,0.3722317722784706,12,-0.5749998092651367,-0.4549999237060547,-0.752500057220459,-1.4600000381469727,-0.6900005340576172,4,-0.031618443591237,-2.4468112736643097,18.40999984741211,22.99942780850658,18.0,1.2926910963588067,17.59000015258789,-0.031618443591237 4926,2006-12-18,18.290000915527344,18.739999771118164,18.09000015258789,18.670000076293945,3863500.0,-0.019828453103448385,1.5000055019825478,-3.7999771119038526,48.47563244912954,38.65237493791312,-0.31116243688890677,0.010368672877184792,-0.23624153847924134,-1.250241645146712,15.448984341288114,0.6499996185302734,-0.37798792121471436,0.04800090789795064,-0.6677640847925943,0.7637659005884956,-0.30988158844732183,0.4058834042432231,-0.8173328422546362,65.41360068721919,18.660565756038196,0.35788249634527286,12,-0.2050008773803711,-0.08500099182128906,-0.2825007438659668,-1.080000877380371,-0.04000091552734375,0,-0.003280556057275952,-1.7500268224354771,18.65999984741211,-2.4468112736643097,18.40999984741211,22.99942780850658,18.0,-0.003280556057275952 4927,2006-12-19,18.25,18.450000762939453,17.829999923706055,18.1299991607666,6185500.0,-0.002187037371517264,1.3846077665415892,-0.3157923796234484,47.73414436960389,40.444866635508774,-0.2785015967237605,0.0124143092990181,-0.17159494938528752,-1.1870802733369672,13.511431999425893,0.6200008392333984,-0.3550646793140615,0.03249998092651296,-0.6439571969727602,0.7089571588257861,-0.3057286080231236,0.37072856987614955,-0.751785288192746,49.494937818493575,4.538229319778061,0.33822858894963703,12,-0.16499996185302734,-0.04500007629394531,-0.12999963760375977,-0.9299993515014648,0.4500007629394531,1,-0.010958945914490537,1.5000055019825478,18.290000915527344,-1.7500268224354771,18.65999984741211,-2.4468112736643097,18.40999984741211,-0.010958945914490537 4928,2006-12-20,18.13999938964844,18.6200008392334,18.1200008392334,18.459999084472656,3486500.0,-0.00602743070419498,-1.7778025028875397,-2.666645474052263,46.47059120521452,42.512422401987706,-0.1637764912659101,0.0875228911097139,-0.04126487127870959,-1.0567187915767668,11.473633666696864,0.5,-0.3883520969393359,-0.052500629425043854,-0.699530055047191,0.5945287961971033,-0.37601534223611566,0.27101408338602795,-0.6167489720773318,33.69559132985764,-8.879575955375962,0.32351471281107314,12,-0.054999351501468396,0.06500053405761363,0.025001049041744494,-0.8199987411499059,0.7800006866455043,2,0.003307683313663823,1.3846077665415892,18.25,1.5000055019825478,18.290000915527344,-1.7500268224354771,18.65999984741211,0.003307683313663823 4929,2006-12-21,18.149999618530273,18.3799991607666,18.059999465942386,18.149999618530273,1686300.0,0.0005512805522771558,-2.5555461365660315,-0.0,49.843256626839555,44.7305092090911,-0.11010740083122528,0.036883925677823726,-0.031367439055209445,-1.0414628180985233,10.467380799716402,0.3199996948242152,-0.36771041108763924,-0.015500354766846414,-0.6187011314830997,0.5877004219494069,-0.3171007431249748,0.286100033591282,-0.6022142093105849,34.782572639915415,-8.64259805261625,0.3016003883581272,12,-0.06499958038330078,0.05500030517578125,0.04000091552734375,-0.8299989700317383,1.909999847412113,3,0.01707986074147838,-1.7778025028875397,18.13999938964844,1.3846077665415892,18.25,1.5000055019825478,18.290000915527344,0.01707986074147838 4930,2006-12-22,17.93000030517578,18.25,17.899999618530273,18.200000762939453,1463900.0,-0.01212117454426187,-1.1212026633374947,-100.0,41.100336409370065,45.593506875020424,0.16485200656391186,0.2151454950369427,0.19703434419714938,-0.8005832835448103,9.530491826283221,0.35000038146972656,-0.33088915750427006,-0.20199966430664062,-0.7773746129534551,0.37337528434017386,-0.4896871386300461,0.08568781001676484,-0.3581706041404864,10.98905475139488,-27.4590892481175,0.28768747432340674,12,0.1549997329711914,0.27499961853027344,0.3575000762939453,-0.5699996948242188,2.129999160766605,4,0.002230842582148007,-2.5555461365660315,18.149999618530273,-1.7778025028875397,18.13999938964844,1.3846077665415892,18.25,0.002230842582148007 4931,2006-12-26,17.950000762939453,18.0,17.829999923706055,17.93000030517578,962900.0,0.0011154744798247407,1.833359824522364,-0.07407564390567824,47.08029654380292,47.34501219267849,0.17764154674674515,0.19489904168532846,0.18229587461684815,-0.797618842188438,10.400820958517967,0.1700000762939453,-0.24620418636315833,-0.17549924850463938,-0.7562596016716263,0.40526110466234755,-0.46587942508813285,0.11488092807885408,-0.35460765592486254,15.189962046220556,-23.96760562792268,0.2903801765834928,12,0.30499935150146484,0.1849994659423828,0.39999914169311523,-0.5700006484985352,2.1099987030029332,1,0.0011141253239570492,-1.1212026633374947,17.93000030517578,-2.5555461365660315,18.149999618530273,-1.7778025028875397,18.13999938964844,0.0011141253239570492 4932,2006-12-27,18.190000534057614,18.209999084472656,17.81999969482422,17.950000762939453,2821300.0,0.013370460218234514,1.7857410472823385,11.999713904253113,53.31011286582699,48.92205683541327,0.03542790929343553,-0.06414092705431429,-0.044064150165130656,-1.011108927014707,10.932312565412893,0.3899993896484375,-0.16051567688202084,0.07450046539306143,-0.4938383348485935,0.6428392656347164,-0.20966893472776604,0.3586698655138889,-0.5715152891833135,46.25003874296324,3.847501751009929,0.28416940012082675,12,0.09499931335449574,-0.08000087738036754,0.21999931335449574,-0.8100004196166957,2.0799999237060582,2,0.003298486211149143,1.833359824522364,17.950000762939453,-1.1212026633374947,17.93000030517578,-2.5555461365660315,18.149999618530273,0.003298486211149143 4933,2006-12-28,17.829999923706055,18.11000061035156,17.790000915527344,18.100000381469727,2025500.0,-0.01979112698086627,1.2068874799400469,-1.1250029802350976,52.758616607341594,49.53102211034277,0.41211649926241734,0.26452980303156437,0.32728606145883177,-0.625305189249282,11.714315731734978,0.3999996185302699,-0.09934275666312686,-0.25700016021728445,-0.8224283757045114,0.30842805526994255,-0.5397142679608962,0.025713947526327274,-0.188884383729242,6.779513075075405,-37.82362048950787,0.2827141077436126,12,0.4400005340576172,0.2799997329711914,0.5799999237060547,-0.4499998092651367,2.710000991821289,3,0.048794214411447046,1.7857410472823385,18.190000534057614,1.833359824522364,17.950000762939453,-1.1212026633374947,17.93000030517578,0.048794214411447046 4934,2006-12-29,17.90999984741211,18.1200008392334,17.729999542236328,17.780000686645508,2553600.0,0.004486815706582714,-2.3912942522825844,-0.48147755690247107,53.716203372268645,48.94324338326641,0.28355131681992063,0.15548512636550527,0.25883225104006513,-0.6755814047430668,12.110074908005004,0.3900012969970703,-7.180005114193477e-05,-0.15350027084350515,-0.7065880100703197,0.3995874683833094,-0.43004414045691064,0.12304359876990034,-0.24670661823483186,34.61541283057624,-12.313952188618828,0.2765438696134065,12,0.3249998092651367,0.17500019073486328,0.5,-0.5149998664855957,2.3299999237060547,4,0.0563930897535867,1.2068874799400469,17.829999923706055,1.7857410472823385,18.190000534057614,1.833359824522364,17.950000762939453,0.0563930897535867 4935,2007-01-03,18.149999618530273,18.40999984741211,17.649999618530273,17.989999771118164,5240400.0,0.013400322342986604,1.2352937876560939,1.2307760024648973,54.78546109670636,49.64433545521939,-0.04067755250079941,-0.08991208983113097,0.03437256564217961,-0.8852778152694754,12.210286882506722,0.7600002288818359,0.057425652229230906,0.08699951171875142,-0.4657388750879541,0.6397378985254569,-0.1893696816846031,0.36336870512210595,0.6000003814697266,65.78945387103818,17.12519639679943,0.27636919340335336,1,-0.0149993896484375,-0.06499958038330078,0.26000022888183594,-0.7299995422363281,2.190000534057617,2,0.1052341535843393,-2.3912942522825844,17.90999984741211,1.2068874799400469,17.829999923706055,1.7857410472823385,18.190000534057614,0.1052341535843393 4936,2007-01-04,18.020000457763672,18.170000076293945,17.729999542236328,18.170000076293945,4729800.0,-0.007162488347045359,4.8666887071958085,-0.9374985098824595,57.43945321781006,50.72270310502008,0.052517064010675796,0.0040666177854475904,0.18194541783426388,-0.7308524199892439,12.757185735184622,0.4400005340576172,0.05082577341161709,-0.01999969482421804,-0.5367912486442741,0.496791858995838,-0.27839547173424606,0.23839608208580998,0.7079995346069339,48.68430628998215,-3.2391763209271645,0.2583957769100272,1,0.11499977111816406,0.06499958038330078,0.3899993896484375,-0.37000083923339844,2.25,3,0.11320748925396451,1.2352937876560939,18.149999618530273,-2.3912942522825844,17.90999984741211,1.2068874799400469,17.829999923706055,0.11320748925396451 4937,2007-01-05,18.059999465942386,18.190000534057614,17.889999389648438,18.049999237060547,2881600.0,0.0022197007304447514,1.2222112334786523,-0.06666836209200898,51.190466278889424,51.24713366876173,-0.01929713744170769,-0.04202506471355605,0.14938632640578575,-0.7449865857925424,13.313398525257563,0.30000114440917613,-0.025714919558101457,0.022499370574955435,-0.49334925587505296,0.5383479970249638,-0.23542494265004876,0.28042368379995963,0.6464405189514117,53.947332096903786,5.412407685595468,0.25792431322500375,1,-0.02999973297119496,0.02500057220458629,0.292500495910641,-0.4099998474121129,2.319999694824215,4,0.11074197448187117,4.8666887071958085,18.020000457763672,1.2352937876560939,18.149999618530273,-2.3912942522825844,17.90999984741211,0.11074197448187117 4938,2007-01-08,18.030000686645508,18.13999938964844,17.799999237060547,18.030000686645508,3510800.0,-0.0016610620256910513,2.0909469230635174,0.0,41.121504489850444,50.27805009798516,-0.0073114476084370494,-0.010185694847869797,0.19339982438807723,-0.6909508765895112,13.474871472496252,0.3400001525878942,-0.037655418261920204,-0.00899944305420064,-0.5245633259952314,0.5065644398868301,-0.266781384524716,0.24878249841631472,0.6553104909210212,50.000125483424895,4.545655302811902,0.2577819414705159,1,-9.5367431640625e-07,0.054999351501464844,0.2924990653991699,-0.3800010681152344,2.5499992370605433,0,0.12423736471498259,1.2222112334786523,18.059999465942386,4.8666887071958085,18.020000457763672,1.2352937876560939,18.149999618530273,0.12423736471498259 4939,2007-01-09,18.1299991607666,18.18000030517578,17.899999618530273,18.040000915527344,4197900.0,0.0055462268614976384,1.947367364352758,100.0,36.68337277431606,49.78727636075694,-0.1234247755702107,-0.07795185009874928,0.11015649796780025,-0.7780622684377221,12.68018441736678,0.2800006866455078,-0.042815207576676784,0.06799907684326101,-0.4184745680259887,0.5544727217125107,-0.17523774559136385,0.31123589927788586,0.5346057856192026,63.1578154841527,22.766052182528412,0.243236822434625,1,-0.09999942779541016,-0.044999122619628906,0.19250059127807617,-0.4799995422363281,2.590000152587887,1,0.13292895015549688,2.0909469230635174,18.030000686645508,1.2222112334786523,18.059999465942386,4.8666887071958085,18.020000457763672,0.13292895015549688 4940,2007-01-10,18.040000915527344,18.1299991607666,17.8799991607666,17.93000030517578,2542900.0,-0.004964051263389724,-1.3809195109988919,1.222252834587263,42.69003825861931,49.29946988462543,-0.01808371444876755,0.04175266700774216,0.21201865559680044,-0.6750904491561158,11.615244499688169,0.25,-0.03727345972955831,-0.039499187469481,-0.4937409892799671,0.4147426143410051,-0.2666200883747223,0.18762171343576028,0.6043119243013493,67.39145758439015,28.918712135752457,0.22712090090524223,1,-0.010001182556152344,0.044999122619628906,0.2474989891052246,-0.3900012969970703,2.5799999237060547,2,0.1219511498858763,1.947367364352758,18.1299991607666,2.0909469230635174,18.030000686645508,1.2222112334786523,18.059999465942386,0.1219511498858763 4941,2007-01-11,18.229999542236328,18.38999938964844,18.040000915527344,18.040000915527344,3233400.0,0.010532074116772927,-2.684221093420641,1.727250658898599,49.46235125700902,48.87194081697899,-0.18348283589856962,-0.12554190688845068,0.037948221552348116,-0.850559608507691,10.697080711906121,0.3499984741210973,-0.04268186633432691,0.13199949264526367,-0.31467695033574117,0.5786759356262685,-0.09133872884524052,0.35533771413576787,0.39442703316639793,72.88138880806862,34.323896666075385,0.22333822149050328,1,-0.19999980926513672,-0.14499950408935547,0.04500007629394531,-0.5799999237060547,2.7100009918212855,3,0.11574331669416615,-1.3809195109988919,18.040000915527344,1.947367364352758,18.1299991607666,2.0909469230635174,18.030000686645508,0.11574331669416615 4942,2007-01-12,18.13999938964844,18.40999984741211,18.13999938964844,18.270000457763672,2212500.0,-0.004936925663622138,-3.153819067461072,-0.6842210934205848,50.0,48.5654278606077,-0.1132284106275101,0.008195692999365178,0.14186961563777345,-0.7475235245746141,9.23307311972473,0.2700004577636683,0.0006736412106249645,0.014499378204348545,-0.3628303961907413,0.3918291525994384,-0.1741655089931946,0.2031642654018917,0.4649386466168366,55.737674162644105,15.880893591451589,0.18866488719754473,1,-0.10999965667724965,-0.054999351501468396,0.18500041961669567,-0.4899997711181676,3.0200004577636683,4,0.11742012898471832,-2.684221093420641,18.229999542236328,-1.3809195109988919,18.040000915527344,1.947367364352758,18.1299991607666,0.11742012898471832 4943,2007-01-16,18.100000381469727,18.25,18.06999969482422,18.1299991607666,2986800.0,-0.0022050170630953936,-3.0,0.23075794477538117,48.66311578578029,48.00397368433122,-0.03453371715205478,0.059100730965894854,0.19335545454811864,-0.6912357169139938,8.044245260421508,0.18000030517578125,0.019565627801974017,-0.030499649047850852,-0.4034521161774194,0.3424528180817177,-0.21697588261263334,0.15597658451693164,0.4858388864408525,41.50961050551871,0.9692143501062844,0.18647623356478393,1,-0.07000064849853516,-0.015000343322753906,0.19999980926513672,-0.4500007629394531,2.969999313354492,1,0.12596678073173262,-3.153819067461072,18.13999938964844,-2.684221093420641,18.229999542236328,-1.3809195109988919,18.040000915527344,0.12596678073173262 4944,2007-01-17,18.170000076293945,18.229999542236328,17.920000076293945,18.100000381469727,4792400.0,0.003867386372868875,2.263175858815026,-2.3334181078331637,56.97677126454499,48.24745259186885,-0.07126849061321394,-0.03141153020464316,0.13653759977063729,-0.740701763439322,8.01802242218542,0.3099994659423828,0.0005572289019895038,0.05150003433227468,-0.2983132811348703,0.4013133497994197,-0.12340662340129782,0.22640669206584718,0.3971223986290262,54.717082983953105,10.007431398225492,0.17490665773357217,1,-0.10000038146972656,-0.08500003814697266,0.12249994277954102,-0.5100002288818359,2.7999992370605433,2,0.13263620458408187,-3.0,18.100000381469727,-3.153819067461072,18.13999938964844,-2.684221093420641,18.229999542236328,0.13263620458408187 4945,2007-01-18,18.06999969482422,18.38999938964844,17.959999084472656,18.200000762939453,3208700.0,-0.005503598296633716,-1.4571285326590648,-1.85716621253406,53.333319204759064,47.791215479307624,0.018093202973609834,0.023316635513857875,0.23883585078002056,-0.6221374903206822,8.06334346054862,0.4300003051757848,0.008204472005182595,-0.01900033950805735,-0.2587281126780283,0.2207274336619136,-0.13886422609304105,0.10086354707692635,0.47878032297089845,30.61218134612166,-17.094911049545004,0.11986388658498526,1,0.034999847412109375,0.015000343322753906,0.125,-0.34999942779541016,2.6399993896484375,3,0.14665189060790684,2.263175858815026,18.170000076293945,-3.0,18.100000381469727,-3.153819067461072,18.13999938964844,0.14665189060790684 4946,2007-01-19,18.229999542236328,18.270000457763672,17.8700008392334,17.90999984741211,4687500.0,0.008854446602892807,-1.000009536797734,-2.46151588955075,51.16276748753297,47.78813783582357,-0.12179351998094745,-0.1490507544636479,0.08948800953208291,-0.7614965700861553,7.888872300795223,0.39999961853027344,0.011818995172497182,0.14399957656860352,-0.08645954120607868,0.3744586943432857,0.028770017681264193,0.25922913545594284,0.30080486757349334,66.66654892888049,17.999567005317815,0.11522955888734084,1,-0.125,-0.14499950408935547,-0.08499908447265625,-0.38499927520751953,1.7700004577636719,4,0.13110265260620424,-1.4571285326590648,18.06999969482422,2.263175858815026,18.170000076293945,-3.0,18.100000381469727,0.13110265260620424 4947,2007-01-22,18.049999237060547,18.31999969482422,17.860000610351562,18.31999969482422,3114000.0,-0.00987385132724472,2.407394848754574,-0.8437522351763107,57.14287483635721,49.56829009654655,0.06329524649925844,0.016019046390660208,0.26440606846953685,-0.5594572195768635,7.188663269944101,0.45999908447265625,-0.011046904090740384,-0.026000690460204368,-0.24348835473300312,0.19148697381259439,-0.13474452259660197,0.08274314167619323,0.4631890769236833,35.84888005988345,-17.36820752585131,0.10874383213639918,1,0.08500099182128906,0.03500080108642578,0.095001220703125,-0.20499897003173828,1.8900012969970668,0,0.1601108819474779,-1.000009536797734,18.229999542236328,-1.4571285326590648,18.06999969482422,2.263175858815026,18.170000076293945,0.1601108819474779 4948,2007-01-23,18.200000762939453,18.3799991607666,18.010000228881836,18.010000228881836,3126900.0,0.00831033419496885,-2.8947146514079205,-0.7037044886195057,59.00627887691029,52.04861299683479,-0.06711350882118339,-0.1362420472123489,0.10934860933227952,-0.690155846319584,6.98502482473263,0.3699989318847656,-0.029880339222181362,0.12100076675415039,-0.10179461603772211,0.3437961495460229,0.009603075358214141,0.23239845815008664,0.2959237771356982,64.15111994011589,8.22657145928956,0.11139769139593711,1,-0.06500053405761719,-9.5367431640625e-07,-0.07000064849853516,-0.35500049591064453,1.8099994659423864,1,0.16263730551594713,2.407394848754574,18.049999237060547,-1.000009536797734,18.229999542236328,-1.4571285326590648,18.06999969482422,0.16263730551594713 4949,2007-01-24,18.459999084472656,18.5,18.149999618530273,18.149999618530273,3287200.0,0.014285621463414166,-1.258070867352903,1.631571550469307,59.50923547686885,53.9174126877514,-0.30774083038775046,-0.3919190955678218,-0.15891390686422824,-0.9272273530693518,6.770297465738201,0.35000038146972656,-0.021757326371613317,0.3654991149902358,0.0859905828628591,0.6450076471176125,0.22574484892654567,0.5052533810539259,-0.8099994659423828,93.74985098824595,37.45907530871136,0.139754266063689,1,-0.279998779296875,-0.25999927520751953,-0.36749887466430664,-0.6149988174438477,1.1900005340576172,2,0.14138682230742483,-2.8947146514079205,18.200000762939453,2.407394848754574,18.049999237060547,-1.000009536797734,18.229999542236328,0.14138682230742483 4950,2007-01-25,17.969999313354492,18.3700008392334,17.969999313354492,18.36000061035156,3438500.0,-0.026543867574203683,-1.0512830544864114,-1.2580708673528918,48.743684877924416,53.837560867853114,0.19141422051200507,0.10670159342815921,0.325016919922664,-0.41819470506030854,5.960717096458573,0.48999977111816406,0.00553314722258591,-0.12650060653686523,-0.40159068577925794,0.14858947270552747,-0.26404564615806336,0.011044433084332894,-0.3029996871948235,17.18731373530744,-38.41055935318576,0.1375450396211965,1,0.21000099182128906,0.23000049591064453,0.17500066757202148,-0.1249990463256836,1.6200008392333984,3,0.1669449145593751,-1.258070867352903,18.459999084472656,-2.8947146514079205,18.200000762939453,2.407394848754574,18.049999237060547,0.1669449145593751 4951,2007-01-26,17.969999313354492,18.100000381469727,17.920000076293945,18.040000915527344,3347900.0,0.0,-1.117649698751248,0.17949069070244156,47.69229565377286,53.58114927382788,0.16835945085960802,0.11412805910271828,0.30463820609472236,-0.3980105822481441,4.908558429729416,0.18000030517578125,0.03577654496769256,-0.1275005340576172,-0.4004857944768254,0.14548472636159104,-0.2639931642672195,0.008992096151985152,-0.28633967971801866,17.18731373530744,-37.02401651961726,0.13649263020960362,1,0.21000099182128906,0.22500038146972656,0.17500066757202148,-0.09499931335449219,1.9200000762939489,4,0.15247634256067677,-1.0512830544864114,17.969999313354492,-1.258070867352903,18.459999084472656,-2.8947146514079205,18.200000762939453,0.15247634256067677 4952,2007-01-29,18.25,18.299999237060547,17.920000076293945,17.920000076293945,2564000.0,0.015581563569533552,-1.303025749212496,-4.714176725429825,54.99999566510698,54.28524703819751,-0.10549013925069772,-0.16985573683267674,0.011283175817911939,-0.6540779713001044,4.633159874600976,0.37999916076660156,0.06367635926550719,0.1495001792907722,-0.12902769766344235,0.42802805624498674,0.01023624081366492,0.28876411776787947,-0.5500135590362554,56.896546054254216,2.063608059437769,0.13926393847710689,1,-0.06999969482421875,-0.11499977111816406,-0.10500001907348633,-0.19499969482421875,1.3999996185302734,0,0.09589041095890405,-1.117649698751248,17.969999313354492,-1.0512830544864114,17.969999313354492,-1.258070867352903,18.459999084472656,0.09589041095890405 4953,2007-01-30,18.700000762939453,18.76000022888184,18.09000015258789,18.25,5538700.0,0.024657576051476893,1.3508787193318084,1.3636389908389446,61.176513707119206,54.751885087372436,-0.5156572615887391,-0.5811312253151115,-0.44969725143623407,-1.079680794815637,4.704240634659849,0.6700000762939489,0.07563203830358844,0.556000900268554,0.19562666230681813,0.9163751382302898,0.37581378128768606,0.7361880192494219,-0.9840140507949826,92.85720773293453,37.463067354289734,0.1801871189808675,1,-0.3900003433227539,-0.49500083923339844,-0.5550007820129395,-0.6400012969970703,1.3299999237060547,1,0.06631014548275593,-1.303025749212496,18.25,-1.117649698751248,17.969999313354492,-1.0512830544864114,17.969999313354492,0.06631014548275593 4954,2007-01-31,18.920000076293945,19.030000686645508,18.520000457763672,18.770000457763672,5375500.0,0.01176466868335635,1.756751741096053,0.3333319204848896,66.41790460546684,56.205727909673286,-0.6907173164300424,-0.7605794939776054,-0.6812476125743672,-1.2665699921196136,4.836878298642789,0.5100002288818359,0.10055717201705505,0.7255002021789565,0.24137410717112218,1.2096262971867908,0.48343715467503756,0.9675632496828754,-1.1622528234799816,90.0900405526153,34.717538605221634,0.24206304750391763,1,-0.47499942779541016,-0.5799999237060547,-0.7750000953674316,-0.8600006103515625,1.539999008178711,2,0.05761100149009102,1.3508787193318084,18.700000762939453,-1.303025749212496,18.25,-1.117649698751248,17.969999313354492,0.05761100149009102 4955,2007-02-01,20.059999465942386,20.100000381469727,19.450000762939453,19.46999931335449,12754800.0,0.06025366728601744,-1.0634998486224645,3.9333443535979518,75.20661634697993,58.877266671834064,-1.6972316167548733,-1.8447299560896795,-1.8191445419012489,-2.3628216323185853,6.37690214301739,1.1800003051757812,0.16450932818979425,1.769999599456792,0.806562840668505,2.733436358245079,1.2882812200626468,2.2517179788509374,-2.2259170070985306,98.1650958748781,43.148143143720844,0.4817183793941441,2,-1.0799989700317418,-1.1849994659423864,-1.9149994850158727,-1.9499998092651403,0.2600002288818324,3,-0.020438676885719986,1.756751741096053,18.920000076293945,1.3508787193318084,18.700000762939453,-1.303025749212496,18.25,-0.020438676885719986 4956,2007-02-02,20.059999465942386,20.309999465942386,19.420000076293945,19.600000381469727,6650200.0,0.0,-1.1707310265261208,0.7796592635696472,77.1186527433769,61.096797550391805,-1.5760899499221246,-1.7750710072240174,-1.8128078307146147,-2.324058564850784,8.079516082539511,0.889999389648441,0.21285966912270027,1.6679996490478537,0.43162817978152646,2.904371118314181,1.0498139144146919,2.2861853836810155,-2.044643573288461,89.53974628266437,33.18409298431864,0.6181857346331635,2,-0.9449996948242223,-1.0799999237060582,-1.9149994850158727,-1.909999847412113,0.05000114440917258,4,-0.023429677261579962,-1.0634998486224645,20.059999465942386,1.756751741096053,18.920000076293945,1.3508787193318084,18.700000762939453,-0.023429677261579962 4957,2007-02-05,20.059999465942386,20.18000030517578,19.649999618530273,19.649999618530273,5122100.0,0.0,-1.5853701653346235,0.8913057900585483,77.99998692103797,63.20720955529488,-1.4091774695659929,-1.7049681185008474,-1.8076299551400474,-2.2844229720955695,9.932135974261527,0.5300006866455078,0.2844807585418181,1.5679996490478558,0.13655451663490226,2.9994447814608094,0.852277082841379,2.2837222152543326,-1.8151792159596134,88.73873525563208,29.245020804530512,0.7157225662064767,2,-0.9449996948242223,-1.0799999237060582,-1.8649992942810094,-1.8599996566772496,0.2100009918212855,0,-0.008474580300092738,-1.1707310265261208,20.059999465942386,-1.0634998486224645,20.059999465942386,1.756751741096053,18.920000076293945,-0.008474580300092738 4958,2007-02-06,20.270000457763672,20.309999465942386,19.920000076293945,20.0,4506600.0,0.010468643938790878,1.2285776566757243,0.6585379469477701,78.84614880772413,65.35575548094548,-1.4468183616047234,-1.8325029161301671,-2.0066822805288353,-2.4592323403873237,11.675661494091015,0.38999938964844105,0.36369459634603274,1.6660006523132331,0.04834281472884783,3.2836584898976184,0.8571717335210387,2.4748295711054276,-1.8186622861849386,97.76541729934183,36.11148589020012,0.8088289187921932,2,-1.1550006866455078,-1.2900009155273438,-2.072500705718994,-2.070000648498535,0.0,1,-0.030587115206301307,-1.5853701653346235,20.059999465942386,-1.1707310265261208,20.059999465942386,-1.0634998486224645,20.059999465942386,-0.030587115206301307 4959,2007-02-07,20.540000915527344,20.59000015258789,20.21999931335449,20.21999931335449,4430000.0,0.01332019988486266,-1.3124936670381713,1.1851891097642087,82.414702498776,69.0969796610401,-1.5541810434917558,-2.016059055472219,-2.2639828381153357,-2.6959459748574446,13.739512633902606,0.370000839233402,0.46318454808713483,1.815501022338868,-0.0003878243508417256,3.6313898690285775,0.9075565989940131,2.7234454456837227,-1.9027966145122441,95.72656121366053,28.90075466352944,0.9079444233448553,2,-1.2850008010864258,-1.4200010299682617,-2.3500008583068848,-2.340001106262207,-0.1700000762939453,2,-0.024829610815464864,1.2285776566757243,20.270000457763672,-1.5853701653346235,20.059999465942386,-1.1707310265261208,20.059999465942386,-0.024829610815464864 4960,2007-02-08,20.239999771118164,20.600000381469727,20.18000030517578,20.520000457763672,4431900.0,-0.014605702582145108,-1.1000023841880648,-0.8749977648370022,75.44302367187058,72.18039388527316,-1.0038872587422176,-1.626162983133007,-1.9516045707895948,-2.3624678742614122,15.803094268855371,0.4200000762939453,0.5523120574478568,1.4054999351501465,-0.5001205452699402,3.311120415570233,0.45268969494010136,2.3583101753601916,-1.3684599679143297,69.49148158924126,2.5362459048427013,0.9528102402100435,2,-0.9799995422363281,-1.114999771118164,-2.0799999237060547,-2.0399999618530273,0.3199996948242223,3,0.010869531415134803,-1.3124936670381713,20.540000915527344,1.2285776566757243,20.270000457763672,-1.5853701653346235,20.059999465942386,0.010869531415134803 4961,2007-02-09,20.34000015258789,20.559999465942386,20.18000030517578,20.350000381469727,3679400.0,0.0049407303656408,-1.3030257492125175,0.03571501556528906,79.58655413810574,74.91223371560635,-0.8184136688581809,-1.644285749191436,-2.0210468929819356,-2.4259941911446745,17.7295793013373,0.3799991607666051,0.6342980331158259,1.4000002861022942,-0.5961858244368727,3.396186396641461,0.40190723083270896,2.3980933413718795,-1.2264758684268315,72.63157683396443,1.6696528163746223,0.9980930552695839,2,-0.994999885559082,-1.1750001907348633,-2.2300000190734863,-2.140000343322754,0.31999969482421875,4,-0.000983306667336814,-1.1000023841880648,20.239999771118164,-1.3124936670381713,20.540000915527344,1.2285776566757243,20.270000457763672,-0.000983306667336814 4962,2007-02-12,20.270000457763672,20.309999465942386,20.09000015258789,20.299999237060547,2165200.0,-0.0034414795623938232,7.800106813152168,2.9998092695021934,77.30869650114843,76.70469847049849,-0.48248183788531307,-1.4825404630716363,-1.930666238788504,-2.3190781592115357,19.580335020678806,0.25,0.7876552430516455,1.2235005378723152,-0.8196992630035957,3.266700338748226,0.2019006374343597,2.2451004383102706,-0.9483695199793978,51.4706212343906,-19.512069541207957,1.0215999004379557,2,-0.7100000381469727,-1.0700006484985352,-2.1600003242492676,-2.070000648498535,0.8299999237060547,0,-0.007893430873151752,-1.3030257492125175,20.34000015258789,-1.1000023841880648,20.239999771118164,-1.3124936670381713,20.540000915527344,-0.007893430873151752 4963,2007-02-13,20.3799991607666,20.5,20.21999931335449,20.26000022888184,3168200.0,0.005426674914592811,-1.7999961853172224,-4.000127161749627,76.37361802422856,77.81088885036091,-0.36778841057055445,-1.4893279407498277,-2.01890796324097,-2.393860522569227,21.851961810834666,0.28000068664551137,0.9648329285090007,1.2194993019103997,-0.8555200335695758,3.294518637390375,0.18198963417041014,2.257008969650389,-0.8793965008663633,56.862525104062655,-10.775948938902559,1.037509667739988,2,-0.3699989318847656,-1.1799993515014648,-2.3224992752075195,-2.179999351501465,0.720001220703125,1,-0.005397385060480597,7.800106813152168,20.270000457763672,-1.3030257492125175,20.34000015258789,-1.1000023841880648,20.239999771118164,-0.005397385060480597 4964,2007-02-14,20.57999992370605,20.649999618530273,20.38999938964844,20.399999618530273,3945600.0,0.009813580528720944,-1.5999923706346293,1.5000158947134332,88.95520637498106,79.33850996458327,-0.34369889431481937,-1.5805560710208262,-2.193734366345158,-2.5595195246205726,24.499912170819314,0.2700004577636719,1.1260315859375183,1.2990000724792452,-0.8133986914133757,3.411398836371866,0.24280069053293474,2.3551994544255557,-0.9254815827860838,87.50004257478624,12.922997934356701,1.05619938194631,2,-0.5450000762939418,-1.3249998092651332,-2.522500038146969,-2.3800001144409144,0.4600009918212926,2,-0.015063142229912785,-1.7999961853172224,20.3799991607666,7.800106813152168,20.270000457763672,-1.3030257492125175,20.34000015258789,-0.015063142229912785 4965,2007-02-15,20.71999931335449,20.75,20.40999984741211,20.549999237060547,2985700.0,0.006802691456143872,1.9565044324844303,0.9444432670707402,89.39826185424802,80.70291097690227,-0.42491630055799234,-1.5935467879536738,-2.299321229747889,-2.6608209774941365,27.120877643944663,0.3400001525878906,1.2525332210397906,1.3064994812011683,-0.8184727776066296,3.4314717400089663,0.24401335179726757,2.368985610605069,-0.9062039680168716,95.45444036644167,13.05543599847114,1.0624861294038994,2,-0.5199995040893519,-1.4149990081787074,-2.6624994277954066,-2.519999504089352,0.5,3,-0.016891818808869807,-1.5999923706346293,20.57999992370605,-1.7999961853172224,20.3799991607666,7.800106813152168,20.270000457763672,-0.016891818808869807 4966,2007-02-16,20.6200008392334,20.739999771118164,20.59000015258789,20.6200008392334,2766700.0,-0.004826181343386415,-3.9998728463347955,0.0,85.80062268316176,81.56964828380491,-0.2649949020910327,-1.375855644600346,-2.1756788335562547,-2.5202374678158748,30.18420327684816,0.14999961853027344,1.3558165150033652,1.087000942230226,-1.0265157162628782,3.2005176007233302,0.030242612983673922,2.143759271476778,-0.6376886560565538,80.30315290581741,-5.101905296498657,1.0567583292465526,2,-0.2850008010864258,-1.3150005340576172,-2.5625009536743164,-2.4200010299682617,0.3599987030029297,4,-0.0029098627957787615,1.9565044324844303,20.71999931335449,-1.5999923706346293,20.57999992370605,-1.7999961853172224,20.3799991607666,-0.0029098627957787615 4967,2007-02-20,20.940000534057614,21.0,20.34000015258789,20.40999984741211,4145800.0,0.01551889824443431,1.030769953079196,100.0,85.22013993228316,82.27786951986704,-0.4995747206791954,-1.5475881103298086,-2.4559006990711687,-2.7999340585308268,33.34914593715132,0.6599998474121094,1.3307223440921234,1.262500572204587,-0.8190362903162232,3.344037434725397,0.22173214094418014,2.303269003464994,-0.8195045438526023,92.30776754820288,7.521272573216237,1.0407684312604053,2,-0.3950004577636683,-1.5100002288818324,-2.8825006484985316,-2.740000724792477,0.059999465942386365,1,-0.013371570176901382,-3.9998728463347955,20.6200008392334,1.9565044324844303,20.71999931335449,-1.5999923706346293,20.57999992370605,-0.013371570176901382 4968,2007-02-21,21.15999984741211,21.229999542236328,20.8799991607666,20.8799991607666,3829800.0,0.010506175154899378,-1.499996594028651,0.5283024979037222,85.22013993228317,82.58958479025672,-0.6482181961829738,-1.6173858216218022,-2.6291994482058385,-2.981294904041679,36.566750312059334,0.35000038146972656,1.3080840989165026,1.3344999313354506,-0.725520606198625,3.3945204688695263,0.3044896625684146,2.3645102001024867,-0.8636030552480989,92.13486035626725,7.687962182276152,1.0300102687670378,2,-0.5,-1.614999771118164,-3.1024999618530273,-2.9549999237060547,-0.21999931335449574,2,-0.002835513533792411,1.030769953079196,20.940000534057614,-3.9998728463347955,20.6200008392334,1.9565044324844303,20.71999931335449,-0.002835513533792411 4969,2007-02-22,21.06999969482422,21.200000762939453,21.040000915527344,21.11000061035156,4892800.0,-0.004253315370363664,-2.2000457770656903,-0.14286006226114356,73.70893490207601,82.39690826027955,-0.5309685153148358,-1.3932583770439848,-2.4819431650631216,-2.851669669212182,39.57152379749138,0.15999984741210938,1.2840581416050725,1.113999748229979,-0.9122014648486001,3.140200961308558,0.10089914169068948,2.1271003547692686,-0.7299995422363281,82.02247672604454,-0.660693140244689,1.0131006065392902,2,-0.4099998474121094,-1.5249996185302734,-3.0124998092651367,-2.864999771118164,-0.010000228881832385,3,0.001423857953489982,-1.499996594028651,21.15999984741211,1.030769953079196,20.940000534057614,-3.9998728463347955,20.6200008392334,0.001423857953489982 4970,2007-02-23,20.96999931335449,21.11000061035156,20.920000076293945,21.059999465942386,2722600.0,-0.004746102653921502,-1.0000200774991093,2.249952317375926,70.40358821104337,81.37657871282818,-0.35372606524991923,-1.1141023671835129,-2.325312942007727,-2.716534558643758,43.209984940937396,0.19000053405761363,1.2353597912357124,0.8639993667602504,-0.9790575984613916,2.7070563319818923,-0.057529115850570633,1.7855278493710713,-0.45199928283691193,70.78647110257646,-10.57377532067214,0.9215284826108205,2,-0.30999946594237926,-1.4249992370605433,-2.892499446868893,-2.764999389648434,0.2600002288818395,4,0.0033381785629471583,-2.2000457770656903,21.06999969482422,-1.499996594028651,21.15999984741211,1.030769953079196,20.940000534057614,0.0033381785629471583 4971,2007-02-26,20.709999084472656,21.0,20.61000061035156,20.899999618530273,7300500.0,-0.012398676079891646,-1.0000097813381668,2.1111134658583506,63.05220237507056,79.79252380993064,-0.03992008233576527,-0.6727978918065745,-2.0160169613042633,-2.421596743750264,46.743965128134,0.38999938964844105,1.1360576605994375,0.4669991493225112,-1.0931638959403287,2.027162194585351,-0.31308237330890876,1.2470806719539311,0.5200004577636719,41.5729422051537,-37.24895737537603,0.78008152263142,2,0.015000343322753906,-1.164999008178711,-2.614999294281006,-2.5049991607666016,0.7100009918212891,0,0.024625796785486376,-1.0000200774991093,20.96999931335449,-2.2000457770656903,21.06999969482422,-1.499996594028651,21.15999984741211,0.024625796785486376 4972,2007-02-27,20.0,20.530000686645508,20.0,20.43000030517578,6578000.0,-0.03428291240268466,-1.4651177232483454,2.2631531395874114,45.48493895204194,76.36044835746546,0.7015245259744454,0.1844877815306134,-1.2552517513348214,-1.677400253702146,49.16510796707156,0.7099990844726562,1.0680731239688086,-0.3304999351501472,-1.586717456043118,0.9257175857428237,-0.9586086955966309,0.2976088252963365,1.2175995635986325,0.0,-73.26860631656966,0.6281087604464846,2,0.6149997711181641,-0.4549999237060547,-1.9050002098083496,-1.7950000762939453,1.6499996185302734,1,0.04899997711181636,-1.0000097813381668,20.709999084472656,-1.0000200774991093,20.96999931335449,-2.2000457770656903,21.06999969482422,0.04899997711181636 4973,2007-02-28,19.940000534057614,20.25,19.709999084472656,19.84000015258789,2800700.0,-0.0029999732971193183,-1.9999841055392196,-0.23255886162416448,39.208614090107844,70.83304921470176,0.7739339681787172,0.36063818074186216,-1.1573542141288868,-1.58400344259028,50.21472876408514,0.5400009155273438,0.9712256631812579,-0.45249938964844105,-1.4695098635476285,0.5645110842507464,-0.9610046265980365,0.05600584730115443,1.2288950469970743,15.436321509491691,-52.7198622232261,0.5085052369495939,2,0.5299987792968786,-0.3650007247924769,-1.8300004005432093,-1.735000610351559,1.7399997711181676,2,0.053159450228293714,-1.4651177232483454,20.0,-1.0000097813381668,20.709999084472656,-1.0000200774991093,20.96999931335449,0.053159450228293714 4974,2007-03-01,20.01000022888184,20.100000381469727,19.26000022888184,19.46999931335449,3465300.0,0.0035105161960584663,1.3333298012122141,5.399988555952121,45.49019695840933,65.95437533738635,0.6868013971516156,0.39683127625372094,-1.2010786017193915,-1.6278432653513377,50.53634973814447,0.8400001525878871,0.8920613863637428,-0.4369997024536083,-1.209094480297832,0.33509507539061545,-0.8230470913757202,-0.05095231353149643,1.071361562377927,40.54053218108895,-26.31294861455629,0.38604738892211227,3,0.23499965667724254,-0.43500041961670277,-1.8425002098083532,-1.8050003051757848,2.0,3,0.046476776338734815,-1.9999841055392196,19.940000534057614,-1.4651177232483454,20.0,-1.0000097813381668,20.709999084472656,0.046476776338734815 4975,2007-03-02,19.649999618530273,19.950000762939453,19.59000015258789,19.950000762939453,2794800.0,-0.017991034794290095,1.3999949137563816,-0.5555567329292513,37.72239142519893,60.61234964205714,0.9823673387095226,0.7636958988709566,-0.8265036630383484,-1.2452669848405868,49.27078183582951,0.42000007629394887,0.8021033336276133,-0.7765003204345717,-1.611101301431031,0.05810066056188745,-1.193800810932803,-0.35919982993634036,1.2856532477392584,22.413760974107035,-41.90326287129625,0.4173004904982297,3,0.5950002670288086,-0.07499980926513672,-1.4599995613098145,-1.4449996948242188,2.479999542236328,4,0.07175571881856224,1.3333298012122141,20.01000022888184,-1.9999841055392196,19.940000534057614,-1.4651177232483454,20.0,0.07175571881856224 4976,2007-03-05,19.59000015258789,19.75,19.450000762939453,19.600000381469727,3070900.0,-0.0030534079952756477,-1.0689673316101367,0.033333969113785625,37.85711755553803,55.349791600196575,0.9844183643444993,0.8291919089108859,-0.740398580351787,-1.162172849476896,47.81333466283798,0.2999992370605469,0.6467252014902947,-0.8129998207092299,-1.714813037008419,0.08881339558995904,-1.2639064288588244,-0.36209321255963545,1.2116005026906258,25.984236595248543,-38.30715648949169,0.450906608149595,3,0.6549997329711914,-0.015000343322753906,-1.4000000953674316,-1.385000228881836,2.6199989318847656,0,0.08371614991701715,1.3999949137563816,19.649999618530273,1.3333298012122141,20.01000022888184,-1.9999841055392196,19.940000534057614,0.08371614991701715 4977,2007-03-06,19.88999938964844,19.959999084472656,19.46999931335449,19.61000061035156,3972600.0,0.015313896616836908,1.3333424159854848,-27.999237078009482,41.80601281306245,50.525999698060936,0.5809011175016856,0.5436783508844734,-1.0089783956987297,-1.4366194795719984,46.10807020901403,0.4899997711181676,0.470310532199278,-0.5045005798339801,-1.4229768770576108,0.41397571738965055,-0.9637387284457937,-0.045262431222166555,0.7882732315183425,63.63629357762838,-1.5289217460866382,0.4592381486118151,3,0.3400011062622035,-0.31499958038330433,-1.702499389648441,-1.6849994659423864,2.79000091552734,1,0.07692311380571382,-1.0689673316101367,19.59000015258789,1.3999949137563816,19.649999618530273,1.3333298012122141,20.01000022888184,0.07692311380571382 4978,2007-03-07,19.649999618530273,19.90999984741211,19.530000686645508,19.86000061035156,3699600.0,-0.012066353870431645,1.4516117123713306,-0.750006811989069,34.65343480696734,46.1864996874933,0.6528345824650046,0.774559713029646,-0.7361540297657783,-1.1739596389866485,44.16831031952717,0.37999916076660156,0.30958907286125026,-0.7135003089904792,-1.6897071957974923,0.26270657781653384,-1.2016037523939858,-0.2253968655869727,0.9148112112537135,46.428490333831135,-15.254231093598875,0.48810344340350703,3,0.5350008010864258,0.010000228881835938,-1.4924993515014648,-1.4449996948242188,2.770000457763672,2,0.10178117245936069,1.3333424159854848,19.88999938964844,-1.0689673316101367,19.59000015258789,1.3999949137563816,19.649999618530273,0.10178117245936069 4979,2007-03-08,20.030000686645508,20.149999618530273,19.709999084472656,19.729999542236328,4147000.0,0.019338477124289044,-1.588222754531328,-1.428570131061504,39.44955145180305,42.74716226979994,0.12269862666357412,0.3735434327915428,-1.07856047200589,-1.5293399258863403,42.00422781672566,0.5,0.1316300051133048,-0.30799922943115376,-1.2914109696187097,0.6754125107564022,-0.7997050995249317,0.1837066406626242,0.430425295066307,82.85726741888986,24.3952750670028,0.4917058700937772,3,0.09999942779541016,-0.1550006866455078,-1.7725005149841309,-1.8250007629394531,2.6499996185302734,3,0.08237641347812685,1.4516117123713306,19.649999618530273,1.3333424159854848,19.88999938964844,-1.0689673316101367,19.59000015258789,0.08237641347812685 4980,2007-03-09,20.459999084472656,20.489999771118164,20.21999931335449,20.25,4422900.0,0.02146771757795496,1.0000000000000264,0.6999942779759294,47.777751286799294,41.0500010377698,-0.43276058939100537,-0.04124262601781581,-1.4581001847553736,-1.9365976555058708,40.108199717311635,0.45999908447265625,-0.06495359672712553,0.1109992027282729,-0.8727185974983129,1.0947170029548587,-0.38085969738502,0.6028581028415658,-1.1999988555908168,97.1153158407289,39.70522772434947,0.49185890011329336,3,-0.5649986267089844,-0.21499919891357422,-2.0674986839294434,-2.2349987030029297,2.370000839233395,4,0.07575763508149413,-1.588222754531328,20.030000686645508,1.4516117123713306,19.649999618530273,1.3333424159854848,19.88999938964844,0.07575763508149413 4981,2007-03-12,20.31999969482422,20.5,20.239999771118164,20.350000381469727,2674800.0,-0.006842590220577538,-1.7368368217637906,-0.14286103542234332,40.93565033688175,40.54452452497422,-0.3954904421116794,0.10243336453390839,-1.2688733395687848,-1.7761971851659162,38.116474156834485,0.26000022888183594,-0.1941947931685668,-0.028000164031983132,-1.0117971466825253,0.955796818618559,-0.519898655357256,0.4638983272932897,-1.0353994750976518,82.52425386608205,28.30869613774132,0.49189849132527175,3,-0.4399995803833008,-0.07499980926513672,-1.3924994468688965,-1.5599994659423828,2.4099998474121094,0,0.0890747782050123,1.0000000000000264,20.459999084472656,-1.588222754531328,20.030000686645508,1.4516117123713306,19.649999618530273,0.0890747782050123 4982,2007-03-13,20.11000061035156,20.43000030517578,20.01000022888184,20.200000762939453,3384800.0,-0.01033460076902215,-1.8965431059430629,2.999936423167516,34.60409884664011,40.032911720144476,-0.18801905865047175,0.31603430491258067,-1.0188091374588417,-1.5440966221317929,36.15796575763666,0.42000007629394176,-0.3259027300913999,-0.22999925613403605,-1.2190549597170417,0.7590564474489696,-0.7245271079255389,0.2645285956574668,-0.7767843994140549,59.79384889462149,9.946254486458898,0.4945278517915033,3,-0.23000049591064098,0.13499927520752308,-1.0625009536743129,-1.2450008392333949,2.4799995422363317,1,0.1044255798301732,-1.7368368217637906,20.31999969482422,1.0000000000000264,20.459999084472656,-1.588222754531328,20.030000686645508,0.1044255798301732 4983,2007-03-14,20.270000457763672,20.290000915527344,19.940000534057614,20.09000015258789,2561400.0,0.00795623284714142,2.1818039950062746,-1.999999999999921,38.505743976498024,39.256861388820994,-0.3311048861632955,0.15533521490077717,-1.124452927821764,-1.6800418758454967,33.80355007318855,0.3500003814697301,-0.4280433076263144,-0.06449947357177876,-1.0538419575849254,0.9248430104413679,-0.5591707155783503,0.43017176843479277,-0.8901128952636697,70.88616763402126,24.07127406396627,0.4946712420065726,3,-0.2950000762939453,-0.025000572204589844,-1.2225008010864258,-1.4050006866455078,2.619998931884769,2,0.11889490838610461,-1.8965431059430629,20.11000061035156,-1.7368368217637906,20.31999969482422,1.0000000000000264,20.459999084472656,0.11889490838610461 4984,2007-03-15,20.270000457763672,20.34000015258789,20.1200008392334,20.290000915527344,6145800.0,0.0,2.666687859617891,-0.11111346585851736,39.64497308546809,39.470481573295345,-0.3244664334501657,0.13799512786250645,-1.071555197854483,-1.6562220701314523,31.18963870432838,0.2199993133544922,-0.4239680689519254,-0.04899950027465749,-1.0318394313541894,0.9338404308048744,-0.5404194658144235,0.4424204652651085,-0.8453083977636702,58.92861400335856,14.520299632654286,0.49141996553976597,3,-0.2950000762939453,-0.025000572204589844,-1.2225008010864258,-1.4050006866455078,2.6899986267089844,3,0.10606805969295352,2.1818039950062746,20.270000457763672,-1.8965431059430629,20.11000061035156,-1.7368368217637906,20.31999969482422,0.10606805969295352 4985,2007-03-16,20.3700008392334,20.420000076293945,20.059999465942386,20.190000534057614,3184600.0,0.004933417819999342,1.5714441416893479,-8.999809269502371,44.720516761886195,40.2330814851118,-0.3482123291156469,0.010992918333201374,-1.1241422932712446,-1.7311003302046188,28.38687429331991,0.36000061035155895,-0.3910312518820973,0.06850080490112376,-0.8965793639439106,1.033580973746158,-0.4140392795213934,0.5510408893236409,-0.9022964616333979,76.78584201007504,30.696205549925928,0.48254008442251684,3,-0.38500118255615234,-0.1250009536743164,-1.1825008392333984,-1.3650007247924805,2.4200000762939453,4,0.11340203096571488,2.666687859617891,20.270000457763672,2.1818039950062746,20.270000457763672,-1.8965431059430629,20.11000061035156,0.11340203096571488 4986,2007-03-19,20.559999465942386,20.739999771118164,20.450000762939453,20.479999542236328,3897400.0,0.009327374515520015,-3.142917478439761,0.44444326707075227,60.37037952775369,42.29578889785528,-0.4315262649790803,-0.1936604112404119,-1.2593513713487283,-1.8930202370702283,25.6719820219702,0.3699989318847656,-0.3795657581680878,0.2614995002746632,-0.6997773822974089,1.2227763828467353,-0.21913894101137288,0.7421379415606992,-1.0510032634463862,77.49994039529892,24.523580124906182,0.48063844128603656,3,-0.4249992370605504,-0.31499958038330433,-1.3674993515014684,-1.5499992370605504,2.3800010681152273,0,0.11040858544397913,1.5714441416893479,20.3700008392334,2.666687859617891,20.270000457763672,2.1818039950062746,20.270000457763672,0.11040858544397913 4987,2007-03-20,20.65999984741211,20.770000457763672,20.479999542236328,20.600000381469727,2217500.0,0.004863831909887706,1.0714300311305782,0.7499940395298048,63.13869299090104,45.46081758495903,-0.45909433706433944,-0.33277483428044974,-1.3035600340832048,-1.9695041736491845,22.54502323095407,0.29000091552734375,-0.3058307638928923,0.37549991607665945,-0.5540718109626006,1.3050716431159195,-0.08928594744297058,0.8402857795962895,-1.077143430798781,86.7469131972452,27.82312200481718,0.46478586351963,3,-0.4200000762939453,-0.41499996185302734,-1.4049997329711914,-1.6499996185302734,2.0900001525878906,1,0.1001935968108687,-3.142917478439761,20.559999465942386,1.5714441416893479,20.3700008392334,2.666687859617891,20.270000457763672,0.1001935968108687 4988,2007-03-21,21.100000381469727,21.13999938964844,20.6200008392334,20.790000915527344,5056800.0,0.021297218649918515,1.6666764480048213,5.1667037543313095,67.52413626456102,48.58021589748769,-0.7507291901392534,-0.8195179631018874,-1.6805386020969308,-2.3798378205140907,19.26639840795093,0.5199985504150426,-0.20903534430489756,0.8185004234313951,-0.09948971112737937,1.7364905579901695,0.3595053561520096,1.2774954907107805,-1.4221724415643706,96.29638786996793,33.599472795615895,0.458995067279387,3,-0.5600004196166992,-0.8550004959106445,-1.7200002670288086,-2.0900001525878906,1.7600002288818324,2,0.07061610161991738,1.0714300311305782,20.65999984741211,-3.142917478439761,20.559999465942386,1.5714441416893479,20.3700008392334,0.07061610161991738 4989,2007-03-22,21.100000381469727,21.21999931335449,20.88999938964844,21.1299991607666,3368300.0,0.0,2.142870118074516,-0.09677042250921374,76.3636868059841,51.75643095517489,-0.6515003195692088,-0.8613152261777302,-1.6194410025545523,-2.349231079110858,15.859540835148762,0.3299999237060476,-0.13778422043536764,0.8170003890991211,-0.1064962920148389,1.740497070213081,0.3552520485421411,1.278748729656101,-1.2759552965900625,89.65526313193288,20.9596702688238,0.4617483405569801,3,-0.5200004577636754,-0.8550004959106445,-1.4950003623962402,-2.0900001525878906,1.1000003814697266,3,0.08483407468327409,1.6666764480048213,21.100000381469727,1.0714300311305782,20.65999984741211,-3.142917478439761,20.559999465942386,0.08483407468327409 4990,2007-03-23,21.040000915527344,21.190000534057614,20.920000076293945,21.09000015258789,2641100.0,-0.0028435765335376173,1.1600036621094079,1.6667090539165819,76.3636868059841,55.69287945174182,-0.5594026266064418,-0.8388086790150595,-1.494880079628409,-2.260738755982665,12.795675488217196,0.2700004577636683,-0.013315414407784942,0.7535008430480943,-0.18141895531885766,1.6884206414150462,0.2860409438646201,1.2209607422315685,-1.0484413232307013,76.62354068976828,2.4209330986425215,0.46745989918347564,3,-0.4600009918212926,-0.7950010299682617,-1.39500093460083,-2.0050010681152344,1.25,4,0.091254661853573,2.142870118074516,21.100000381469727,1.6666764480048213,21.100000381469727,1.0714300311305782,20.65999984741211,0.091254661853573 4991,2007-03-26,21.21999931335449,21.229999542236328,20.799999237060547,21.0,3103400.0,0.008555056558686047,2.5833392938034954,-4.400053406576568,75.28521439579347,60.213003401647754,-0.6686232901444846,-1.031527025666687,-1.6130194667140536,-2.4101100043538786,10.675471546967973,0.43000030517578125,0.08227641060053159,0.9079992294311481,-0.1004827770289225,1.9164812358912187,0.4037582262011128,1.4122402326611834,-1.0810269545309055,98.66663614908808,22.172089344720746,0.5042410032300348,3,-0.634999275207516,-0.9749994277954066,-1.4674992561340297,-2.134999275207516,1.2600002288818395,0,0.07398688279809695,1.1600036621094079,21.040000915527344,2.142870118074516,21.100000381469727,1.6666764480048213,21.100000381469727,0.07398688279809695 4992,2007-03-27,20.979999542236328,21.21999931335449,20.799999237060547,21.07999992370605,4641300.0,-0.011310074405474713,1.2105315993153833,-0.45454860719765383,75.28521439579367,64.29961122601392,-0.3265793393742449,-0.7529477424261479,-1.3097726865471664,-2.141206438437571,10.389307640414252,0.42000007629394176,0.11282928553471194,0.6189994812011719,-0.4204112897576131,1.6584102521599569,0.09929409572177761,1.1387048666805661,-0.6882833777349617,59.01630630208089,-20.402281987468456,0.5197053854793928,3,-0.33500003814697266,-0.7349996566772461,-1.1599993705749512,-1.8949995040893555,1.5200004577636719,1,0.09342235627200401,2.5833392938034954,21.21999931335449,1.1600036621094079,21.040000915527344,2.142870118074516,21.100000381469727,0.09342235627200401 4993,2007-03-28,21.0,21.13999938964844,20.850000381469727,20.979999542236328,2933500.0,0.0009533106863710561,-1.0714305177111971,-0.20000381468272088,71.36567319059834,67.82413345991729,-0.2594204898002239,-0.7267234619515648,-1.2637002270092879,-2.133011058221207,10.839554298537104,0.2899990081787145,0.18711698724131764,0.5859999656677246,-0.47097490762037353,1.6429748389558227,0.05751252902367554,1.1144874023117737,-0.5769241626157395,46.51177232483455,-31.13046771099941,0.5284874366440488,3,-0.35500049591064453,-0.755000114440918,-1.0124998092651367,-1.7899999618530273,1.5599994659423864,2,0.08333333333333326,1.2105315993153833,20.979999542236328,2.5833392938034954,21.21999931335449,1.1600036621094079,21.040000915527344,0.08333333333333326 4994,2007-03-29,20.940000534057614,21.190000534057614,20.71999931335449,21.06999969482422,3318000.0,-0.0028571174258279486,1.5405413764840399,-6.499809269502371,62.63164499144189,69.81425881875681,-0.10547909569437053,-0.6255506456714848,-1.139219407017432,-2.0445590482665565,11.73115584697364,0.470001220703125,0.30988311718801853,0.47950048446654847,-0.5844441220898773,1.5434450910229742,-0.052471818811664406,1.0114727877447613,-0.40395537799406256,43.13747489593705,-30.71794855261809,0.5319723032782124,3,-0.10000038146972301,-0.6950006484985316,-0.8375005722045863,-1.615000724792477,1.4799995422363317,3,0.09169054571756985,-1.0714305177111971,21.0,1.2105315993153833,20.979999542236328,2.5833392938034954,21.21999931335449,0.09169054571756985 4995,2007-03-30,21.059999465942386,21.07999992370605,20.8799991607666,21.0,2701800.0,0.005730607871265336,3.000000000000213,-0.46153733292253185,69.68089369650151,70.84876039306214,-0.13109473660444237,-0.6687889140004941,-1.188789316535864,-2.1400685999343914,12.670940650984463,0.20000076293944957,0.4169295488729432,0.5289994239807179,-0.49492283053280417,1.55292167849424,0.017038296723956847,1.0409605512374789,-0.4268006958146451,66.6666666666676,-5.8405452057225204,0.5119611272567615,3,-0.20499992370605824,-0.8149995803833043,-0.957499504089359,-1.7349996566772496,1.2000007629394531,4,0.05413111708956331,1.5405413764840399,20.940000534057614,-1.0714305177111971,21.0,1.2105315993153833,20.979999542236328,0.05413111708956331 4996,2007-04-02,21.229999542236328,21.26000022888184,20.940000534057614,21.100000381469727,2982100.0,0.008072178566236987,2.3684083722330462,2.1666719649043444,80.43481415753075,72.77055163379876,-0.21910149373840682,-0.7479736963239496,-1.290090923307993,-2.281148721364744,13.515438852457725,0.31999969482422586,0.5307268712750712,0.6169995307922349,-0.35075634646072373,1.5847554080451935,0.1331215921657538,1.100877469418716,-0.5132486640133855,94.44432670707354,19.48919155589138,0.4838779386264794,4,-0.28999900817871094,-0.9699993133544886,-1.1274995803833008,-1.9049997329711914,1.2100009918212855,0,0.04992941102905735,3.000000000000213,21.059999465942386,1.5405413764840399,20.940000534057614,-1.0714305177111971,21.0,0.04992941102905735 4997,2007-04-03,21.420000076293945,21.489999771118164,21.299999237060547,21.350000381469727,4645800.0,0.008949624971946735,-1.2352743184113093,0.5384626670774829,80.74870182789567,74.23994780750262,-0.324034437122549,-0.8616505686023146,-1.4019659157797015,-2.4476967039970816,15.065794133324095,0.26000022888183594,0.6284913135349512,0.7305000305175788,-0.238503085092308,1.6995031461274657,0.24599847271263542,1.2150015883225223,-0.6163293019655782,90.90913594681228,14.801522057371457,0.48450155780494364,4,-0.3150005340576172,-1.0450000762939453,-1.2850003242492676,-2.0950002670288086,0.6700000762939453,1,0.04948643614224402,2.3684083722330462,21.229999542236328,3.000000000000213,21.059999465942386,1.5405413764840399,20.940000534057614,0.04948643614224402 4998,2007-04-04,21.649999618530273,21.65999984741211,21.3799991607666,21.3799991607666,3421700.0,0.010737606975588898,-1.0740756439056782,3.85716621253406,82.85717659261601,74.96144667268393,-0.5227888519737647,-0.9846143076616016,-1.554392259584013,-2.653466539465331,16.818625064779788,0.2800006866455078,0.6695087309299623,0.8604995727539055,-0.06880030200283116,1.7897994475106422,0.3958496353755372,1.325149510132274,-0.7227896247797432,98.93614646805904,19.802247039060063,0.4646499373783689,4,-0.46000003814697266,-1.1899995803833008,-1.5699996948242188,-2.3249998092651367,0.5,2,0.039260988288526866,-1.2352743184113093,21.420000076293945,2.3684083722330462,21.229999542236328,3.000000000000213,21.059999465942386,0.039260988288526866 4999,2007-04-05,21.68000030517578,21.71999931335449,21.540000915527344,21.68000030517578,2799100.0,0.0013857130334464784,3.5000715273476,0.0,82.26604641723269,75.6172644072671,-0.5161423280589368,-0.9324713874145907,-1.513253551265855,-2.6618508488294665,18.224005712091135,0.17999839782714488,0.699856444975147,0.8080002784728997,-0.13032053079186667,1.746321087737666,0.3388398738405165,1.2771606831052829,-0.6062323406929337,95.23821417704774,15.154317966031172,0.46916040463238246,4,-0.4600009918212926,-1.1900005340576172,-1.6575007438659668,-2.3550004959106445,0.2999992370605469,3,0.04059036662266635,-1.0740756439056782,21.649999618530273,-1.2352743184113093,21.420000076293945,2.3684083722330462,21.229999542236328,0.04059036662266635 5000,2007-04-09,22.01000022888184,22.059999465942386,21.57999992370605,21.6299991607666,4682900.0,0.015221398480666837,1.0,100.0,83.41018401974503,76.52003880992838,-0.7756453600548312,-1.202023537484287,-1.7510161378861113,-2.9641042208844297,19.227466660887774,0.47999954223633523,0.6861036794415725,1.0605001449584996,0.015482620391367163,2.105517669525632,0.5379913826749316,1.5830089072420677,-0.8069859946246645,95.53577814789462,14.500229562079866,0.5225087622835667,4,-0.620000839233402,-1.2550001144409215,-2.10000038146973,-2.5700006484985387,-0.43000030517578836,0,0.018627889284348997,3.5000715273476,21.68000030517578,-1.0740756439056782,21.649999618530273,-1.2352743184113093,21.420000076293945,0.018627889284348997 5001,2007-04-10,22.1299991607666,22.200000762939453,21.88999938964844,22.01000022888184,3164300.0,0.00545201865683298,1.3846063558202726,0.31578577523464113,83.56167843447376,77.43964592533729,-0.8414761750588475,-1.2432091625465844,-1.7754816005326433,-3.0624026482210596,20.343232669229288,0.3100013732910121,0.6548305587897829,1.0899991035461412,-0.03584983030594202,2.2158480373982243,0.5270746366200996,1.6529235704721827,-0.755587880172385,92.2220573899038,11.41701124491837,0.5629244669260424,4,-0.6699991226196289,-1.3049983978271484,-2.219999313354492,-2.689999580383301,-0.529998779296875,1,0.005874427159749285,1.0,22.01000022888184,3.5000715273476,21.68000030517578,-1.0740756439056782,21.649999618530273,0.005874427159749285 5002,2007-04-11,22.209999084472656,22.280000686645508,21.93000030517578,22.07999992370605,3598500.0,0.0036149989489326906,1.592572708199408,1.0833359824522981,80.32789789930638,78.4354486707493,-0.8142827800079999,-1.2203856479289286,-1.766075395756836,-3.117940847983448,22.152942643783945,0.35000038146972656,0.632391493307658,1.0649991035461426,-0.08705117193251866,2.217049379024804,0.48897396580681374,1.6410242412854714,-0.6704699074093909,92.2220573899038,12.823989818420372,0.5760251377393298,4,-0.7099990844726562,-1.3349990844726562,-2.299999237060547,-2.7699995040893555,-0.6599998474121094,2,0.01035576132669691,1.3846063558202726,22.1299991607666,1.0,22.01000022888184,3.5000715273476,21.68000030517578,0.01035576132669691 5003,2007-04-12,22.68000030517578,22.82999992370605,21.959999084472656,22.15999984741211,8134100.0,0.02116169473558016,1.1219540561412094,4.000029344014445,84.34786430608503,80.84836192793186,-1.140891634594709,-1.5816714205119808,-2.1538727611286035,-3.5617763409998844,24.489082671685463,0.8700008392333949,0.6185343980902616,1.4145003318786635,0.14921558393673706,2.67978507982059,0.7818579579077003,2.0471427058496268,-0.9923768261960682,88.3721136544091,9.847206758198809,0.6326423739709632,4,-0.8250007629394531,-1.5,-2.7775001525878906,-3.2400007247924805,-1.0300006866455078,3,-0.02601411572526513,1.592572708199408,22.209999084472656,1.3846063558202726,22.1299991607666,1.0,22.01000022888184,-0.02601411572526513 5004,2007-04-13,22.420000076293945,22.770000457763672,22.350000381469727,22.68000030517578,3799800.0,-0.01146385473471534,-1.1000023841880648,-0.5,77.60000427246419,81.72826310303883,-0.7251309669185311,-1.2146138002759201,-1.8200873573756056,-3.2782936792644577,26.83824103687894,0.4200000762939453,0.6210876285947862,1.0470001220703118,-0.22746301591840634,2.32146326005903,0.4097685530759527,1.6842316910646709,-0.5039013083689632,67.20001220703153,-11.087649787542063,0.6372315689943591,4,-0.5349998474121129,-1.1500005722045898,-2.497499942779541,-2.9800004959106445,-0.46000099182128906,4,-0.012042839288353036,1.1219540561412094,22.68000030517578,1.592572708199408,22.209999084472656,1.3846063558202726,22.1299991607666,-0.012042839288353036 5005,2007-04-16,22.68000030517578,22.71999931335449,22.34000015258789,22.34000015258789,2979400.0,0.011596798750984405,-1.2352881778096707,-1.3076917433884752,78.29459370146152,81.49046083014224,-0.8170940118066099,-1.3625394769247308,-2.038511105919895,-3.5127418380657502,29.116101646231506,0.379999160766598,0.6576391121735199,1.1915003776550286,-0.11843374636339377,2.501434501673451,0.5365333156458156,1.8464674396642415,-0.720001220703125,84.0426028395132,7.988526958722389,0.6549670620092116,4,-0.6150007247924805,-1.2950000762939489,-2.6775002479553223,-3.2400007247924805,-0.6100006103515625,0,-0.030864230754869326,-1.1000023841880648,22.420000076293945,1.1219540561412094,22.68000030517578,1.592572708199408,22.209999084472656,-0.030864230754869326 5006,2007-04-17,22.82999992370605,22.940000534057614,22.6200008392334,22.739999771118164,4961800.0,0.0066137397051109215,1.0645050144588935,0.2647062123438956,87.14860545225986,82.20156123284939,-0.8004405802197532,-1.4058345772268943,-2.1443340184812847,-3.6339820204554165,30.924410264774387,0.3199996948242152,0.7424569236907885,1.2279999732971163,-0.13547231408839622,2.591472260682629,0.54626382960436,1.9097361169898726,-0.6960006713867166,89.108852928346,10.449361979528945,0.6817361436927568,4,-0.6700000762939418,-1.3899993896484375,-2.759999752044674,-3.3900003433227504,-0.8400001525878871,1,-0.05475251879882992,-1.2352881778096707,22.68000030517578,-1.1000023841880648,22.420000076293945,1.1219540561412094,22.68000030517578,-0.05475251879882992 5007,2007-04-18,22.729999542236328,22.809999465942386,22.5,22.79999923706055,2721600.0,-0.004380218213048903,5.888865341414362,-0.7777730682830355,83.65758263941458,82.29049523804922,-0.5532557139253029,-1.2045621443991976,-2.0004081162339062,-3.5061503988213687,32.59117977036457,0.32999992370605113,0.810820839823247,1.024499607086181,-0.35209368384409245,2.4010928980164543,0.33620296162104424,1.7127962525513176,-0.4348000335693385,78.57135906174186,-3.982979760098914,0.6882966454651374,4,-0.48999881744384766,-1.2899990081787145,-2.667499542236328,-3.2899999618530273,-1.3500003814697266,2,-0.0497139983952426,1.0645050144588935,22.82999992370605,-1.2352881778096707,22.68000030517578,-1.1000023841880648,22.420000076293945,-0.0497139983952426 5008,2007-04-19,22.59000015258789,22.71999931335449,22.40999984741211,22.51000022888184,1792500.0,-0.006159234160488802,-1.214276469506313,-1.1428610354222346,81.13207275564424,82.1644981645394,-0.297142585005723,-0.998400768761595,-1.8239743572683125,-3.3372545894194374,33.51334453433735,0.31999969482421875,0.8490738282037924,0.8100002288818366,-0.5896989215190374,2.2096993792827107,0.11015065368139787,1.5098498040822754,0.350000381469723,41.66664017573052,-43.978672981128284,0.6998495752004371,4,-0.32999992370605824,-1.149999618530277,-2.5275001525878906,-3.15000057220459,-0.9099998474121094,3,-0.04603811015947257,5.888865341414362,22.729999542236328,1.0645050144588935,22.82999992370605,-1.2352881778096707,22.68000030517578,-0.04603811015947257 5009,2007-04-20,22.88999938964844,22.940000534057614,22.71999931335449,22.809999465942386,4567000.0,0.013280178620369787,1.4444279613874542,1.0000000000000444,82.33215500072461,82.04471716242602,-0.45533693292293975,-1.2199704490341858,-2.0920062633518484,-3.6071179393466934,34.45454779468908,0.350000381469723,0.8869424153050183,1.0204995155334515,-0.4243092494297116,2.4653082804966147,0.29809513305186996,1.742903898015033,-0.4799995422363317,91.66648123011306,3.4709379376255924,0.7224043824815811,4,-0.4749994277954137,-1.389999389648441,-2.7799992561340368,-3.4499998092651403,-1.2999992370605504,4,-0.054172119011891895,-1.214276469506313,22.59000015258789,5.888865341414362,22.729999542236328,1.0645050144588935,22.82999992370605,-0.054172119011891895 5010,2007-04-23,22.959999084472656,22.979999542236328,22.6200008392334,22.790000915527344,2272900.0,0.0030580907248023426,2.4285740236148956,2.1249791383544334,81.68497861393729,81.83619496014418,-0.42064284962752296,-1.2002931509672266,-2.1188947142914216,-3.6448317109274626,35.30227198048227,0.3599987030029297,0.9026513525389177,0.9944993019104018,-0.4732088364216054,2.462207440242409,0.2606452327443982,1.7283533710764054,-0.5499992370605469,96.49114588213249,8.710697070334902,0.7338540691660027,4,-0.5049991607666016,-1.4399995803833008,-2.849998950958252,-3.5199995040893555,-0.7599983215332031,0,-0.0435540087053522,1.4444279613874542,22.88999938964844,-1.214276469506313,22.59000015258789,5.888865341414362,22.729999542236328,-0.0435540087053522 5011,2007-04-24,22.790000915527344,22.989999771118164,22.70000076293945,22.96999931335449,2717500.0,-0.007404101730138057,1.6363628482006167,-1.0588255093797476,75.27679458115361,81.2749612581272,-0.16447412070291278,-0.9556397737429982,-1.9100956389865935,-3.4349054520836333,36.59313812865379,0.2899990081787145,0.9231714557312145,0.746001052856446,-0.7217634499041381,2.21376555561703,0.012118801476155738,1.4798833042367363,-0.35720108032226605,65.51743415535685,-20.96394295468039,0.7338822513802917,4,-0.3150014877319336,-1.0700006484985352,-2.6750011444091797,-3.350001335144043,-0.0800018310546875,1,-0.03159285615528751,2.4285740236148956,22.959999084472656,1.4444279613874542,22.88999938964844,-1.214276469506313,22.59000015258789,-0.03159285615528751 5012,2007-04-25,22.940000534057614,23.07999992370605,22.399999618530273,22.690000534057614,3142400.0,0.006581817134902801,1.566044797604639,-1.3889012514437973,74.52475784624582,80.18350498481173,-0.22354102372004903,-1.0026801035447583,-2.0164947072100965,-3.5486491899730943,37.53645591944811,0.6800003051757777,0.9195971300828312,0.7980006217956515,-0.6318849345945203,2.2278861781858232,0.08305784360056734,1.5129433999907356,0.04999923706055043,79.4118637031717,-5.2671145295876585,0.7149427781950859,4,-0.23000049591064098,-1.1600008010864222,-2.7500004768371547,-3.500000953674313,-0.0400009155273402,2,-0.04141241241599103,1.6363628482006167,22.790000915527344,2.4285740236148956,22.959999084472656,1.4444279613874542,22.88999938964844,-0.04141241241599103 5013,2007-04-26,22.75,22.75,21.950000762939453,22.18000030517578,4180400.0,-0.008282499112218011,1.8070163697447497,2.279998779296875,69.17564169700891,79.24746469865005,-0.025218849719291114,-0.7113215930642411,-1.7877486262633013,-3.3232892173919772,38.016837622167266,0.9899997711181605,0.9050172082149537,0.5205000877380357,-0.8269415936759756,1.867941769152047,-0.15322075296896998,1.1942209284450414,0.32999992370605113,70.79644523964272,-12.028562789689204,0.6737208407070058,4,-0.2349996566772461,-0.8999996185302734,-2.507500171661377,-3.270000457763672,1.4699993133544886,3,-0.060219817109160356,1.566044797604639,22.940000534057614,1.6363628482006167,22.790000915527344,2.4285740236148956,22.959999084472656,-0.060219817109160356 5014,2007-04-27,22.86000061035156,22.920000076293945,22.68000030517578,22.709999084472656,2840100.0,0.00483519166380475,-1.2857220708446866,0.2631607126125943,66.5369866389,77.94106391392098,-0.07402637685187585,-0.7063187351465423,-1.863374232594591,-3.3966124147498853,39.10575035496536,0.23999977111816406,0.9129619253311176,0.5345006942749002,-0.6944910295728661,1.7634924181226665,-0.07999516764898473,1.1489965561987852,0.2199993133544922,80.5310197571082,-0.6578167201880518,0.6144958619238834,4,-0.34500026702880504,-0.9600009918212891,-2.4675006866455043,-3.3450012207031214,1.3299999237060547,4,-0.051618559653119345,1.8070163697447497,22.75,1.566044797604639,22.940000534057614,1.6363628482006167,22.790000915527344,-0.051618559653119345 5015,2007-04-30,22.200000762939453,22.8700008392334,22.1200008392334,22.809999465942386,5479900.0,-0.028871383630376668,1.0547904402831232,-4.0666166522558544,51.12542815701597,73.9384886588939,0.5707451294906072,0.04581515072316833,-1.1804731882128152,-2.6998879031634075,39.739751411888626,0.75,0.8408413615392014,-0.18249921798706126,-1.2608777886003608,0.8958793526262383,-0.7216885032937093,0.35669006731958675,0.8347991943359325,22.12391023639332,-55.28703878508947,0.5391892853066496,4,0.3149995803833008,-0.30000114440918324,-1.7875008583068848,-2.6850013732910156,1.9799995422363281,0,-0.027477504026481525,-1.2857220708446866,22.86000061035156,1.8070163697447497,22.75,1.566044797604639,22.940000534057614,-0.027477504026481525 5016,2007-05-01,22.290000915527344,22.399999618530273,22.020000457763672,22.1299991607666,4846900.0,0.004054060788057923,1.0,-0.2622985163297516,51.28208106478997,70.34121070615782,0.44263894008606997,0.04142316350468178,-1.2428304182046404,-2.75737669175453,40.020569746171134,0.37999916076660156,0.8005806563744606,-0.14549913406371928,-1.0799728438400855,0.788974575712647,-0.6127359889519042,0.3217377208244656,0.7014070739746039,30.0885314248581,-43.57146432551019,0.46723685488818345,5,0.22499942779541016,-0.39000129699707387,-1.8775010108947754,-2.7450008392333984,1.4799995422363281,1,-0.004037691740299443,1.0547904402831232,22.200000762939453,-1.2857220708446866,22.86000061035156,1.8070163697447497,22.75,-0.004037691740299443 5017,2007-05-02,22.479999542236328,22.5,22.13999938964844,22.350000381469727,2892000.0,0.008523939834234273,3.2352993975024544,0.8124858440521178,46.4788552669754,66.49085320741685,0.23853272302702777,-0.06860884641890408,-1.4127245094067575,-2.9075212319603168,39.768850017994474,0.36000061035155895,0.7388577339904501,-0.008500480651854048,-0.8114496969053064,0.7944487356015983,-0.40997508877858024,0.39297412747487215,0.46975215820312144,54.639088090074104,-16.451064943493343,0.40147460812672614,5,0.03500080108642578,-0.5799999237060582,-2.064999580383301,-2.934999465942383,1.2700004577636719,2,0.010231296571167503,1.0,22.290000915527344,1.0547904402831232,22.200000762939453,-1.2857220708446866,22.86000061035156,0.010231296571167503 5018,2007-05-03,22.5,22.520000457763672,22.200000762939453,22.5,2781700.0,0.000889700096572188,14.999618539004388,0.0,51.53846210276663,63.0693317743104,0.2284467947414761,-0.022835108470154353,-1.419065833132393,-2.8853902988719398,39.180338260076375,0.31999969482421875,0.6382424126891628,-0.0310000419616685,-0.7303801656019928,0.6683800816786558,-0.38069010378183066,0.31869001985849366,0.4097616629394487,53.33330507630457,-17.495080357622513,0.34969006182016305,5,0.015000343322753906,-0.6000003814697301,-2.0550003051757812,-2.9549999237060547,1.0900001525878906,3,0.017777760823567634,3.2352993975024544,22.479999542236328,1.0,22.290000915527344,1.0547904402831232,22.200000762939453,0.017777760823567634 5019,2007-05-04,22.559999465942386,22.59000015258789,22.309999465942386,22.54999923706055,2007300.0,0.002666642930772678,6.999836516716877,100.0,47.49997814492543,59.270998388864626,0.1304302243672808,-0.014257957489700601,-1.4615259264278677,-2.8972125959334996,38.504050536526094,0.28000068664550426,0.5492797250489154,-0.015000534057612924,-0.5883196122632448,0.558318544148019,-0.30166007316043064,0.2716590050452048,0.3113717609970621,63.52926656868176,-5.395138501865844,0.2866595391028167,5,-0.04499912261963246,-0.6599998474121165,-2.1149997711181676,-3.014999389648441,0.850000381469723,4,0.07358155526191901,14.999618539004388,22.5,3.2352993975024544,22.479999542236328,1.0,22.290000915527344,0.07358155526191901 5020,2007-05-07,22.420000076293945,22.46999931335449,22.229999542236328,22.270000457763672,2138900.0,-0.006205646851179747,-1.0869413784238457,14.999618539004388,41.42258145351411,55.50941915246025,0.20760751161048674,0.16657277871744824,-1.3020285409952024,-2.709680373175125,37.112533812932,0.32999992370605824,0.46876636167773356,-0.17549991607666016,-0.690065727335984,0.3390658951826637,-0.4327828217063221,0.08178298955300178,0.41451633208550476,70.17540924361874,3.6470534561544667,0.25728290562966244,5,0.0950002670288086,-0.4400005340576172,-1.877500057220459,-2.875,0.9400005340576136,0,0.07894738857004735,6.999836516716877,22.559999465942386,14.999618539004388,22.5,3.2352993975024544,22.479999542236328,0.07894738857004735 5021,2007-05-08,22.26000022888184,22.43000030517578,22.06999969482422,22.36000061035156,2389900.0,-0.007136478450831207,2.000007947293549,-0.6666709052299159,40.40815786339155,51.718685821032,0.3179571064496258,0.355013050868358,-1.1156060367052802,-2.5053099377515657,35.523586634186664,0.3600006103515625,0.3455059289157951,-0.3419998168945284,-0.8346231768652608,0.15062354307620396,-0.5883114968798928,-0.095688136909164,0.539135553680012,36.538532076441285,-27.290544494100004,0.2463116799853655,5,0.17500019073485973,-0.2500000000000071,-1.7100005149841344,-2.715000152587894,1.2800006866455043,1,0.08625337181276338,-1.0869413784238457,22.420000076293945,6.999836516716877,22.559999465942386,14.999618539004388,22.5,0.08625337181276338 5022,2007-05-09,22.440000534057614,22.5,22.030000686645508,22.11000061035156,1699600.0,0.008086266995731117,1.0888911494559474,-3.2999866486107363,46.98795457592055,49.25338725202218,0.06657406667659416,0.20356421441531936,-1.2436583933187855,-2.635131365485247,33.657350964545735,0.4699993133544922,0.21990527756777212,-0.1734995841980016,-0.6374990136533221,0.29049984525731887,-0.40549929892566183,0.058500130529658634,0.32516984771934077,73.21432828907194,6.309963025664672,0.23199971472765954,5,0.02999973297119496,-0.25000095367431285,-1.840000152587887,-2.8800001144409144,0.8599987030029368,2,0.05926915739986249,2.000007947293549,22.26000022888184,-1.0869413784238457,22.420000076293945,6.999836516716877,22.559999465942386,0.05926915739986249 5023,2007-05-10,22.09000015258789,22.36000061035156,21.950000762939453,22.309999465942386,2270900.0,-0.015597164578428635,1.5624862164949416,-0.6666647400514514,34.25196554753711,45.66616268631519,0.34990413406545784,0.5345010719999621,-0.8427717860836097,-2.2430244443825487,31.035051965707126,0.4899997711181605,0.1135087653133553,-0.4939999580383301,-1.0120689262638152,0.024069010187155016,-0.7530344421510726,-0.23496547392558753,0.642563444435563,21.874925494122976,-40.16646857689271,0.25903448411274305,5,0.32000064849853516,0.1399993896484375,-1.3500003814697266,-2.4149999618530273,0.5100002288818395,3,0.07514711796946894,1.0888911494559474,22.440000534057614,2.000007947293549,22.26000022888184,-1.0869413784238457,22.420000076293945,0.07514711796946894 5024,2007-05-11,22.149999618530273,22.229999542236328,21.8799991607666,22.030000686645508,1987100.0,0.002716136963690996,1.5000136239782016,-0.5454513928023286,33.9920856242276,43.762457960449815,0.19958851002549238,0.4777301836878003,-0.8523953081209044,-2.266687531357647,28.336256570312766,0.35000038146972656,-0.005519492453998964,-0.42050046920776296,-0.9696996601356815,0.12869872172015562,-0.6951000646717205,-0.14590087374380545,0.5512614651298193,43.548401982409345,-13.55141426431689,0.2745995954639588,5,0.08500003814697266,0.16000080108642578,-1.3249998092651367,-2.3899993896484375,0.4400005340576172,4,0.0650113119123008,1.5624862164949416,22.09000015258789,1.0888911494559474,22.440000534057614,2.000007947293549,22.26000022888184,0.0650113119123008 5025,2007-05-14,21.979999542236328,22.34000015258789,21.65999984741211,22.200000762939453,5207500.0,-0.007674947143192168,1.720001220703125,-1.833359824522364,33.99205999782866,41.84134450856523,0.3744801516054288,0.6246238686852905,-0.6213503895536334,-2.0649625113314087,25.729326980220403,0.6800003051757812,-0.1088186393778976,-0.5555005073547363,-1.161591409337266,0.050590394627793245,-0.8585459583459993,-0.2524550563634733,0.6719858260501539,38.095194844710065,-17.1987726771777,0.3030454509912642,5,0.14500045776367188,0.350000381469723,-1.125,-2.1599998474121094,0.22999954223632812,0,0.06505915991617384,1.5000136239782016,22.149999618530273,1.5624862164949416,22.09000015258789,1.0888911494559474,22.440000534057614,0.06505915991617384 5026,2007-05-15,21.57999992370605,22.0,21.51000022888184,22.0,3741900.0,-0.01819834517110186,1.3333318195648352,1.90908066306008,25.53954662714736,39.51475465969544,0.7411104267621376,0.9762267063770445,-0.1617610888078751,-1.629334021469763,22.83848657188435,0.4899997711181605,-0.22510275048561468,-0.8930001258850133,-1.617462856273015,-0.16853739549701174,-1.2552314910790159,-0.5307687606910108,0.9926266029104802,7.070677879566589,-43.30650703046242,0.36223136519400156,5,0.47000026702881215,0.7150001525878942,-0.5075001716613734,-1.590000152587887,0.3199996948242223,1,0.08248381338918098,1.720001220703125,21.979999542236328,1.5000136239782016,22.149999618530273,1.5624862164949416,22.09000015258789,0.08248381338918098 5027,2007-05-16,21.600000381469727,21.75,21.21999931335449,21.739999771118164,3013400.0,0.0009268052749946687,5.625014901175449,0.3333318195648493,27.969345019077082,36.89596387261882,0.6516865786805823,0.9140950615784043,-0.13038219886362867,-1.612588894309944,20.519722851593063,0.5300006866455114,-0.24919905664765807,-0.8164997100830078,-1.6276398372242902,-0.005359582941725449,-1.2220697736536472,-0.4109296465123684,0.8663635153733367,33.33338910369805,-13.86353197628037,0.40557006357064035,5,0.30499935150146484,0.5499992370605433,-0.45749998092651367,-1.5399999618530273,0.2999992370605469,2,0.0898148379535173,1.3333318195648352,21.57999992370605,1.720001220703125,21.979999542236328,1.5000136239782016,22.149999618530273,0.0898148379535173 5028,2007-05-17,21.549999237060547,21.63999938964844,21.38999938964844,21.540000915527344,1585400.0,-0.0023148677558392228,1.6315979681569879,-0.07141689373297003,24.31369087778458,34.3197097318254,0.617718227316896,0.9298615224807598,-0.02078629987982694,-1.524003474652062,18.45161575962603,0.25,-0.28451191305833134,-0.8145008087158203,-1.7079737273135294,0.07897210988188874,-1.2612372680146748,-0.3677643494169658,0.7668009097638873,29.464256824301188,-12.957787778319059,0.44673645929885536,5,0.3100004196166992,0.600000381469723,-0.3624992370605469,-1.4499988555908203,0.21000099182129262,3,0.08120649939469349,5.625014901175449,21.600000381469727,1.3333318195648352,21.57999992370605,1.720001220703125,21.979999542236328,0.08120649939469349 5029,2007-05-18,21.649999618530273,21.75,21.3700008392334,21.61000061035156,2316500.0,0.00464038909559461,2.1666626930198922,4.000572300648963,36.18087417919303,33.73729781245639,0.41913616496872663,0.7717693296323489,-0.0710516433157693,-1.5846060434921192,15.824150763604516,0.37999916076660156,-0.31827404182654817,-0.6525004386901863,-1.5643380449356918,0.2593371675553193,-1.108419241812939,-0.19658163556743347,0.5351844282777662,38.39285562233182,-6.324260846598293,0.45591880312275285,5,0.21000003814697266,0.49999999999999645,-0.13249969482421875,-1.2749996185302734,0.13000106811523438,4,0.04387994363410286,1.6315979681569879,21.549999237060547,5.625014901175449,21.600000381469727,1.3333318195648352,21.57999992370605,0.04387994363410286 5030,2007-05-21,21.959999084472656,22.01000022888184,21.559999465942386,21.790000915527344,4152100.0,0.014318682281964312,2.3333333333332456,4.250059606122363,42.53389213205417,33.97349050897446,0.04137450224693495,0.4037095150940999,-0.3405506760228647,-1.849492328903132,13.174191935877788,0.4500007629394531,-0.36812631245858896,-0.29250097274780273,-1.1611816531352375,0.576179707639632,-0.7268413129415201,0.14183936744591463,0.1093627943209583,93.67074854896771,45.15742925388538,0.43434034019371814,5,-0.09999942779541016,0.19000053405761363,-0.38249921798706055,-1.4999990463256836,0.060001373291015625,0,0.028688574425337343,2.1666626930198922,21.649999618530273,1.6315979681569879,21.549999237060547,5.625014901175449,21.600000381469727,0.028688574425337343 5031,2007-05-22,22.06999969482422,22.13999938964844,21.739999771118164,21.739999771118164,2874300.0,0.0050091354707451075,-1.4242406727740584,1.941196930257607,40.37559526261401,33.23878391860707,-0.10997728795796391,0.24981042218727367,-0.40342431596035766,-1.9136014629051417,10.229723152822345,0.399999618530277,-0.41247220838554455,-0.14650030136108327,-0.9803699381465769,0.6873693354244104,-0.5634351197538301,0.27043451703166355,-0.8500003814697301,92.39133815007897,42.808322690848385,0.4169348183927465,5,-0.27999973297119496,0.07999992370605113,-0.3449997901916504,-1.3949995040893555,-0.10000038146973012,1,0.006343425083112697,2.3333333333332456,21.959999084472656,2.1666626930198922,21.649999618530273,1.6315979681569879,21.549999237060547,0.006343425083112697 5032,2007-05-23,21.989999771118164,22.239999771118164,21.899999618530273,22.020000457763672,3117800.0,-0.003624826679305082,-2.238081397989119,-0.09091119267115567,38.35616199743772,33.694805746373795,-0.11233617031053456,0.26876942593957764,-0.26948543798693336,-1.7915414712101807,8.220042181537943,0.3400001525878906,-0.4347521456669021,-0.17900018692016673,-0.9447928569721284,0.586792483131795,-0.5618965219461458,0.20389614810581236,-0.7516004562377958,71.26433253677679,21.240474234740162,0.38289633502598064,5,-0.21000003814697266,0.15999984741210582,-0.18999958038330078,-0.8899993896484375,-0.030000686645507812,2,-0.004092776422221611,-1.4242406727740584,22.06999969482422,2.3333333333332456,21.959999084472656,2.1666626930198922,21.649999618530273,-0.004092776422221611 5033,2007-05-24,21.3799991607666,22.09000015258789,21.13999938964844,22.049999237060547,5874000.0,-0.027739909809037067,1.533328925249916,22.332824718672516,28.46716090633801,33.08092522216385,0.431764016861262,0.8125292881608956,0.3833199081784038,-1.1368527312575551,8.168517773705428,0.9500007629394496,-0.46012902866944216,-0.7205007553100593,-1.5121278018030218,0.07112629118290315,-1.1163142785565405,-0.3246872320635781,0.8600006103515625,21.81815344441009,-25.402782868499404,0.3958135232464809,5,0.3600006103515625,0.7300004959106445,0.46000146865844727,-0.279998779296875,0.5900001525878871,3,0.02432181843663961,-2.238081397989119,21.989999771118164,-1.4242406727740584,22.06999969482422,2.3333333333332456,21.959999084472656,0.02432181843663961 5034,2007-05-25,21.68000030517578,22.18000030517578,21.229999542236328,21.40999984741211,3893300.0,0.014031859503516486,-2.015870324733123,-0.40298571196761496,37.24139836112903,33.44196281808611,0.06490807076622929,0.442268116500248,0.1304920800177385,-1.3912449420079085,7.660155216782977,0.9500007629394531,-0.5171151085398407,-0.36149959564209055,-1.0879990817380332,0.36499989045385206,-0.7247493386900636,0.0017501474058825295,0.5599994659423828,49.0909752963757,4.5764318887224675,0.36324974304797203,5,0.009999275207519531,0.42999935150146484,0.17000007629394176,-0.5799999237060547,0.2600002288818324,4,0.0036900333293334864,1.533328925249916,21.3799991607666,-2.238081397989119,21.989999771118164,-1.4242406727740584,22.06999969482422,0.0036900333293334864 5035,2007-05-29,21.59000015258789,21.920000076293945,21.3799991607666,21.670000076293945,3247000.0,-0.004151298492666711,-1.1599954223807434,-0.2962955113804942,38.162558458810345,34.844519688270886,0.10478867469154451,0.5103935279226519,0.26436854640103746,-1.259528283394129,8.596329492241757,0.5400009155273438,-0.5143150126567946,-0.42099971771240163,-1.1703407057659199,0.3283412703411166,-0.7956702117391607,-0.04632922368564252,0.6279996109008792,40.90914608031303,-4.423696768929766,0.3746704940267598,5,0.09999942779541016,0.5199995040893555,0.36749982833862305,-0.48999977111816406,0.4099998474121094,1,0.00880039521606224,-2.015870324733123,21.68000030517578,1.533328925249916,21.3799991607666,-2.238081397989119,21.989999771118164,0.00880039521606224 5036,2007-05-30,22.200000762939453,22.200000762939453,21.3700008392334,21.43000030517578,4490200.0,0.02825384928394481,1.1558426760333118,-9.625014901175405,46.31902648110416,36.88337318405168,-0.45596566596241317,-0.11246133252528878,-0.2998880159618551,-1.821766033786762,9.168251678728552,0.8299999237060547,-0.5024355018195763,0.19350090026855327,-0.5498423802940096,0.9368441808311161,-0.17817074001272815,0.5651725405498347,-1.060001373291012,96.36372779023333,52.3039828050393,0.37167164028128097,5,-0.5100011825561523,-0.09000110626220703,-0.21250104904174805,-1.080000877380371,-0.15000152587890625,2,-0.008108121576115956,-1.1599954223807434,21.59000015258789,-2.015870324733123,21.68000030517578,1.533328925249916,21.3799991607666,-0.008108121576115956 5037,2007-05-31,22.709999084472656,22.739999771118164,22.1299991607666,22.1299991607666,8281000.0,0.022972896576859192,-1.1034506572132317,0.753246206360137,59.06430661224962,40.74455271010335,-0.8850218604767122,-0.6370047430894559,-0.7604967256841917,-2.2811896521257076,9.767459183776731,0.6100006103515625,-0.46499665115379685,0.6919992446899421,-0.08838130682982026,1.4723797962097045,0.30180896893006093,1.0821895204498233,-1.548799667358395,98.12495753170072,49.1415264075747,0.3901902757598812,5,-0.7699995040893555,-0.5999994277954102,-0.6124992370605469,-1.5849990844726562,-0.7199993133544922,3,-0.032584755656116404,1.1558426760333118,22.200000762939453,-1.1599954223807434,21.59000015258789,-2.015870324733123,21.68000030517578,-0.032584755656116404 5038,2007-06-01,22.899999618530273,23.0,22.709999084472656,22.84000015258789,3484300.0,0.008366382286097318,1.230774309503723,0.10344736868067363,60.56337120088713,43.45371904584713,-0.9648506769809266,-0.8384917152933227,-0.9120662208211954,-2.4185181998063427,10.533118179512858,0.29000091552734375,-0.35356662626805146,0.8619997978210456,0.012192383703439447,1.7118072119386518,0.43709609076224254,1.2869035048798487,-1.675648187255856,94.35026239506892,42.83367932846845,0.42490370705880265,6,-0.8299999237060547,-0.8299999237060547,-0.6549997329711914,-1.7299995422363281,-1.25,4,-0.04104805893957242,-1.1034506572132317,22.709999084472656,1.1558426760333118,22.200000762939453,-1.1599954223807434,21.59000015258789,-0.04104805893957242 5039,2007-06-04,24.21999931335449,24.899999618530273,24.04999923706055,24.809999465942386,21348600.0,0.05764190903112909,1.207791886094189,-9.833423403376155,73.82977126033057,46.93103894898895,-2.103124125612947,-2.137334137448047,-2.177504000173162,-3.6792321285227665,12.032678981841475,2.0,-0.21390460311438986,2.0989995002746547,0.8190999789894207,3.3788990215598886,1.4590497396320394,2.73894926091727,-2.8891089679565347,80.73652860267472,26.385315250822266,0.639949760642617,6,-1.1999998092651332,-1.1999998092651332,-2.0374989509582484,-3.0499992370605433,-2.569999694824215,0,-0.09289843368242334,1.230774309503723,22.899999618530273,-1.1034506572132317,22.709999084472656,1.1558426760333118,22.200000762939453,-0.09289843368242334 5040,2007-06-05,24.190000534057614,24.309999465942386,23.8799991607666,23.959999084472656,5786400.0,-0.0012385953818063733,-1.2051224367031526,-0.3898328645782714,80.13856243238385,51.34914641229672,-1.9260818616800002,-2.0742818519586876,-2.0902326872902144,-3.5880831283829018,13.699259062899644,0.4300003051757848,-0.047036449994717344,1.980500698089596,0.4033015836188447,3.5576998125603474,1.1919011408542204,2.7691002553249717,-2.573581446809076,79.88670453268311,18.747031922288762,0.7885995572353751,6,-1.1700010299682582,-1.1700010299682582,-1.9825005531311,-3.0200004577636683,-2.54000091552734,1,-0.09301363994730705,1.207791886094189,24.21999931335449,1.230774309503723,22.899999618530273,-1.1034506572132317,22.709999084472656,-0.09301363994730705 5041,2007-06-06,24.18000030517578,24.29999923706055,23.63999938964844,24.03000068664551,7469400.0,-0.0004134034171580092,2.384636452112952,0.6521681441614714,79.86109915339365,55.96080609629181,-1.7716055336817966,-2.016449226337265,-2.027698066927961,-3.519403756711327,14.995347943589582,0.6599998474121094,0.07965354823282667,1.8745004653930657,0.0673860009218572,3.681614929864274,0.9709432331574597,2.7780576976286717,-2.3008947754247053,74.00724930075371,8.964018874565099,0.9035572322356046,6,-1.1600008010864258,-1.1600008010864258,-1.9725003242492676,-3.010000228881836,-2.4899997711181676,2,-0.09015716615641012,-1.2051224367031526,24.190000534057614,1.207791886094189,24.21999931335449,1.230774309503723,22.899999618530273,-0.09015716615641012 5042,2007-06-07,23.770000457763672,24.18000030517578,23.670000076293945,24.0,4495500.0,-0.01695615559294872,-1.3720924043221376,-1.533334181046029,73.71796021303619,60.98867268592495,-1.2097809679218514,-1.5828540013145513,-1.561107823049955,-3.0510761275521574,16.554951087761484,0.5100002288818359,0.17151693532846224,1.3980006217956529,-0.5241760172222065,3.3201772608135123,0.43691230228672495,2.359088941304581,-1.6492234009102589,48.401877387995555,-20.268505739006798,0.9610883195089293,6,-0.7050008773803711,-0.7500009536743164,-1.5625004768371582,-2.6000003814697266,-1.720001220703125,3,-0.07236016775680554,2.384636452112952,24.18000030517578,-1.2051224367031526,24.190000534057614,1.207791886094189,24.21999931335449,-0.07236016775680554 5043,2007-06-08,23.75,23.82999992370605,23.46999931335449,23.68000030517578,4652100.0,-0.000841415960391334,2.1304463204684763,-0.3043471049707263,72.82608921000532,64.94252722468899,-0.9144005888920717,-1.5095072604373883,-1.4842273776813144,-2.971633364454867,17.837148656955627,0.3600006103515625,0.26957978932532,1.2950001716613784,-0.7171578767511555,3.3071582200739122,0.28892114745510966,2.301079195867647,-1.4068851382124379,19.580463418928566,-50.733759995969585,1.0060790242062676,6,-0.6149997711181641,-0.7300004959106445,-1.5425000190734863,-2.5799999237060547,-1.4599990844726562,4,-0.07410527279502466,-1.3720924043221376,23.770000457763672,2.384636452112952,24.18000030517578,-1.2051224367031526,24.190000534057614,-0.07410527279502466 5044,2007-06-11,23.59000015258789,23.76000022888184,23.31999969482422,23.68000030517578,4910600.0,-0.006736835680509867,2.520004272460866,-1.2857220708446866,68.31461560288068,68.29275579625235,-0.5084432352642771,-1.302894875394827,-1.2660997546941744,-2.753635828530175,18.892602607280086,0.44000053405762074,0.38670932229395305,1.0630002975463881,-1.0054710722880458,3.131471667380822,0.028764612629171182,2.097235982463605,-1.0423345102609112,27.27277981677879,-38.431047620880136,1.0342356849172167,6,-0.4549999237060547,-0.5700006484985352,-1.382500171661377,-2.4200000762939453,-1.2199993133544922,0,-0.08223825864811596,2.1304463204684763,23.75,-1.3720924043221376,23.770000457763672,2.384636452112952,24.18000030517578,-0.08223825864811596 5045,2007-06-12,23.40999984741211,23.670000076293945,23.239999771118164,23.420000076293945,4883200.0,-0.00763036473130474,-1.4571419229323002,0.11111346585851736,64.82300903627424,70.34875385793791,-0.04819443738045592,-1.0648657616349197,-1.0327333405021548,-2.5144990028833227,19.386666472465812,0.43000030517578125,0.6024656212293067,0.811499977111815,-1.2761307720412702,2.8991307262649,-0.23231539746472762,1.8553153516883576,-0.6741474869888648,16.037751126865686,-44.37808173743069,1.0438153745765435,6,0.10499954223632812,-0.3900003433227539,-1.2024998664855957,-2.239999771118164,-0.7399997711181641,1,-0.07518155661484971,2.520004272460866,23.59000015258789,2.1304463204684763,23.75,-1.3720924043221376,23.770000457763672,-0.07518155661484971 5046,2007-06-13,23.36000061035156,23.43000030517578,23.10000038146973,23.43000030517578,2933100.0,-0.0021358068084771364,8.428610354223332,6.999809269502548,65.2561348448824,71.03673477267488,0.20523794275599627,-0.9219444764637466,-0.9343291454122884,-2.407608364199554,19.45017521760774,0.32999992370605113,0.7861712100037828,0.672500705718992,-1.383841540089449,2.728842951527433,-0.3556704171852303,1.7006718286232143,-0.4510164692797538,24.07409696749149,-33.52492076406797,1.0281711229042212,6,0.4449987411499059,-0.3400011062622035,-1.112500667572018,-2.1900005340576136,-0.8299999237060476,2,-0.07320209533999456,-1.4571419229323002,23.40999984741211,2.520004272460866,23.59000015258789,2.1304463204684763,23.75,-0.07320209533999456 5047,2007-06-14,23.540000915527344,23.65999984741211,23.29999923706055,23.3700008392334,4056400.0,0.007705492314757034,-1.3225600039377408,-2.4285831062669065,76.60101033115993,72.81869467603852,0.17361204244928885,-1.0004461688791366,-1.0689600901355156,-2.526218910370165,19.010880921937602,0.36000061035155895,0.9957859261655848,0.7555009841918938,-1.267602622104686,2.7786045904884737,-0.25605081895639614,1.7670527873401838,-0.471735536258862,60.274083557599454,-1.774511085896421,1.0115518031482906,6,0.45999908447265625,-0.5200014114379883,-1.3175005912780762,-2.3700008392333984,-1.0600013732910156,3,-0.07858964781303135,8.428610354223332,23.36000061035156,-1.4571419229323002,23.40999984741211,2.520004272460866,23.59000015258789,-0.07858964781303135 5048,2007-06-15,23.29999923706055,23.809999465942386,23.149999618530273,23.809999465942386,7118400.0,-0.010195482970796532,1.5882335341658484,-3.0,70.24998664855963,72.4209408302862,0.5322973849147523,-0.6562636654093588,-0.7928571808538791,-2.2279949266642056,18.547846616665954,0.6599998474121129,1.1448801694723372,0.4279993057251019,-1.5202861228740865,2.3762847343242903,-0.5461434085744905,1.4021420200246943,1.600000381469723,28.168889223197684,-34.05151390416218,0.9741427142995933,6,0.4050006866455078,-0.27999973297119496,-0.9699993133544957,-2.129999160766605,-0.8599987030029368,4,-0.05364807042619024,-1.3225600039377408,23.540000915527344,8.428610354223332,23.36000061035156,-1.4571419229323002,23.40999984741211,-0.05364807042619024 5049,2007-06-18,22.60000038146973,22.6299991607666,21.780000686645508,22.09000015258789,10386700.0,-0.030042870322391058,1.9824623631806668,-1.0000000000000069,60.95445241908562,70.28937305103085,1.0933059965406287,0.12496297506931597,-0.06511397290308807,-1.4774045725560576,18.084120605032943,1.5199985504150426,1.1958543161398332,-0.3194995880126932,-2.186988780360121,1.5479896043347345,-1.253244184186407,0.6142450081610207,2.264999237060543,40.39409792690821,-23.50905588255646,0.9337445961737135,6,0.43999958038329723,0.41999912261962535,-0.28000020980835316,-1.4300003051757848,-0.17000007629394887,0,-0.013716790296895875,1.5882335341658484,23.29999923706055,-1.3225600039377408,23.540000915527344,8.428610354223332,23.36000061035156,-0.013716790296895875 5050,2007-06-19,22.59000015258789,22.6299991607666,22.299999237060547,22.57999992370605,5587400.0,-0.00044248799615242973,6.333474621171983,0.01960828312521486,54.86283731783862,67.51178840263584,0.9526607526307096,0.19455630033369786,-0.03755207825382456,-1.4085334818955069,18.43790044895827,0.3299999237060547,1.2293206154761123,-0.3609998703002937,-2.1809931357879115,1.4589933951873242,-1.2709965030441026,0.5489967624435153,2.1515995086669903,39.9014755182729,-19.073765875492832,0.9099966327438096,6,0.3900003433227539,0.42999935150146484,-0.31750011444091797,-1.4200000762939453,-0.6100006103515625,1,-0.009738792026049992,1.9824623631806668,22.60000038146973,1.5882335341658484,23.29999923706055,-1.3225600039377408,23.540000915527344,-0.009738792026049992 5051,2007-06-20,22.209999084472656,22.709999084472656,22.1299991607666,22.559999465942386,4634600.0,-0.01682164964800592,-1.2745084839577092,-34.999237077996696,43.556702804686566,64.16053757948588,1.1441493427384657,0.617229207126833,0.35208857742371436,-0.9712735710584646,19.285306991833696,0.5799999237060547,1.0574370000241906,-0.7480009078979499,-2.5547557412197293,1.0587539254238294,-1.6513783245588414,0.1553765087629415,2.41313661779785,21.182199822607036,-31.484243488011924,0.90337741666089,6,0.595001220703125,0.8100004196166992,0.017500877380371094,-1.039999008178711,-0.6599998474121094,2,0.020711436775469494,6.333474621171983,22.59000015258789,1.9824623631806668,22.60000038146973,1.5882335341658484,23.29999923706055,0.020711436775469494 5052,2007-06-21,21.899999618530273,22.299999237060547,21.790000915527344,22.209999084472656,5439500.0,-0.01395765325173326,1.0816267745162533,0.8857117944861246,37.5,60.23541655615196,1.2974324930715575,0.9698659031376451,0.6657451262349738,-0.6097074036914094,20.633346449920403,0.5099983215332031,0.8415870150242526,-1.0535003662109368,-2.870824005264769,0.7638232728428953,-1.9621621857378528,-0.14483854668402074,2.6094106831152324,5.911280987387052,-39.768842761646106,0.9086618195269165,6,0.8950004577636719,1.119999885559082,0.27250051498413086,-0.6349992752075195,-0.22999954223632812,3,0.028767172561143584,-1.2745084839577092,22.209999084472656,6.333474621171983,22.59000015258789,1.9824623631806668,22.60000038146973,0.028767172561143584 5053,2007-06-22,21.899999618530273,21.989999771118164,21.59000015258789,21.790000915527344,5097700.0,0.0,1.7586274935380122,-0.35483513711399195,6.7164285327936994,53.39117354836451,1.125802913767469,1.065446481918844,0.6543257479609039,-0.5648024160361516,20.44253629450913,0.39999961853027344,0.6102896787358745,-1.0795003890991204,-2.8150784300931093,0.6560776518948686,-1.947289409596113,-0.2117113686021277,2.500234298515231,27.678550141177993,-13.006728192405404,0.8677890204969937,6,0.8000001907348633,1.119999885559082,0.12750005722045898,-0.6349992752075195,-0.5,4,0.026484015242415726,1.0816267745162533,21.899999618530273,-1.2745084839577092,22.209999084472656,6.333474621171983,22.59000015258789,0.026484015242415726 5054,2007-06-25,21.76000022888184,22.170000076293945,21.68000030517578,21.8700008392334,3342000.0,-0.006392666305344408,-2.629621780471609,-1.000017339737444,6.451621724352108,46.90546384703984,1.093959465451622,1.277230855276077,0.7894253782177962,-0.38376900580497875,20.380565885186485,0.48999977111816406,0.41139288172850286,-1.2234997749328578,-2.946792714083834,0.4997931642181186,-2.0851462445083477,-0.3618533053573678,2.4716196622962094,15.17859271596518,-19.699153451235077,0.8616464695754887,6,0.9399995803832972,1.259999275207516,0.24499940872192028,-0.4850006103515696,-0.3500003814697301,0,0.03125001369591973,1.7586274935380122,21.899999618530273,1.0816267745162533,21.899999618530273,-1.2745084839577092,22.209999084472656,0.03125001369591973 5055,2007-06-26,21.780000686645508,22.1200008392334,21.690000534057614,21.8700008392334,4047100.0,0.0009191386743241381,-2.1851820455219193,0.8181786655569692,7.14288147127364,40.448435694416645,0.9146091736889801,1.3409455782589532,0.7562746788403452,-0.3804050956162328,20.315246517940125,0.4300003051757848,0.20579173981249355,-1.2129993438720703,-2.90577171287703,0.47977302513288933,-2.0593855283745484,-0.36661315936959227,2.293122020217133,16.96434957646602,-12.428257325415814,0.8463861845024798,6,0.9199991226196289,1.2399988174438477,0.22499895095825195,-0.47500038146972656,-0.5200004577636683,1,0.029843875024706534,-2.629621780471609,21.76000022888184,1.7586274935380122,21.899999618530273,1.0816267745162533,21.899999618530273,0.029843875024706534 5056,2007-06-27,22.020000457763672,22.059999465942386,21.559999465942386,21.56999969482422,2724100.0,0.011019272890350207,-1.1276540484384452,-5.0,16.73005153465354,33.79610693924926,0.519133468975852,1.1454995674029576,0.5008066790551986,-0.595407712143043,21.114437064412098,0.5,0.031633264747533474,-0.9639995574951179,-2.6763252900172745,0.7483261750270387,-1.8201624237561944,-0.10783669123404138,1.9041348958424855,62.16231541885628,33.721241264035584,0.8561628662610781,6,0.6649990081787145,0.9999990463256836,-0.01500082015991211,-0.6250009536743164,-1.2800006866455078,2,-0.0018165719662026625,-2.1851820455219193,21.780000686645508,-2.629621780471609,21.76000022888184,1.7586274935380122,21.899999618530273,-0.0018165719662026625 5057,2007-06-28,21.96999931335449,22.1299991607666,21.88999938964844,21.88999938964844,3711700.0,-0.00227071495775355,-5.000000000000444,0.17777730682828075,16.541362548732337,27.828482039268454,0.360969293707182,1.1986760000908419,0.5376634601717534,-0.5204463913074662,22.275808608942217,0.2399997711181605,-0.12601651638857447,-0.9770007133483922,-2.745319757439418,0.7913183307426337,-1.8611602353939034,-0.09284119130288104,1.7650051692385667,67.21302248792979,36.09581088320904,0.8841595220455125,6,0.1649999618530309,1.0500001907348668,4.76837158203125e-07,-0.45999908447265625,-1.2299995422363246,3,-0.01911698176697918,-1.1276540484384452,22.020000457763672,-2.1851820455219193,21.780000686645508,-2.629621780471609,21.76000022888184,-0.01911698176697918 5058,2007-06-29,21.959999084472656,22.07999992370605,21.729999542236328,22.059999465942386,2481900.0,-0.00045517656779137106,3.9999591286224288,-1.2500059604703173,17.52988683581009,23.0035303077934,0.17981011306569528,1.1959604820709053,0.5386454032081858,-0.48864385326972126,23.06180507205407,0.350000381469723,-0.2955479447357696,-0.9400009155273423,-2.7627117318344965,0.8827099007798118,-1.8513563236809176,-0.028645507373767032,1.601004996788344,65.5736423443478,32.566864697639524,0.9113554081535764,6,0.17500019073486328,1.0600004196166992,0.005000591278076172,-0.44999885559082387,-1.7199993133544922,4,-0.013205784165253531,-5.000000000000444,21.96999931335449,-1.1276540484384452,22.020000457763672,-2.1851820455219193,21.780000686645508,-0.013205784165253531 5059,2007-07-02,21.96999931335449,22.1299991607666,21.790000915527344,22.020000457763672,2118700.0,0.00045538384784826746,1.5185190417994165,0.5000095367068021,19.230784905875566,19.044413373130837,0.07939553185653736,1.06326734583838,0.5098858027620459,-0.48087341826812136,21.36972648658249,0.3399982452392578,-0.5436764012499218,-0.8175006866455128,-2.57370370867908,0.9387023353880544,-1.6956021976622964,0.06060082437127079,1.4309243986810216,71.9298363025517,35.25738788932193,0.8781015110167842,7,0.1649999618530309,1.0950002670288121,-0.04499959945678356,-0.45999908447265625,-2.0,0,-0.02594445665174605,3.9999591286224288,21.959999084472656,-5.000000000000444,21.96999931335449,-1.1276540484384452,22.020000457763672,-0.02594445665174605 5060,2007-07-03,21.940000534057614,22.100000381469727,21.86000061035156,22.059999465942386,706400.0,-0.001365442887321322,1.3999885559518943,2.399923707800849,19.396571214347105,16.359954307537564,0.00837641932328026,0.9655639119235708,0.5181331998157326,-0.4283078423467295,19.950080324305823,0.23999977111816762,-0.7591152179222682,-0.7349994659423871,-2.398749548774589,0.9287506168898148,-1.566874507358488,0.09687557547371384,1.313649238290445,66.66688974849671,27.227625424815827,0.8318750414161005,7,-0.010001182556148791,1.1949996948242223,-0.0400009155273402,-0.43000030517578125,-1.970001220703125,1,-0.024156821957355024,1.5185190417994165,21.96999931335449,3.9999591286224288,21.959999084472656,-5.000000000000444,21.96999931335449,-0.024156821957355024 5061,2007-07-05,22.0,22.049999237060547,21.700000762939453,21.920000076293945,2983800.0,0.0027347066764764616,2.888906549681576,-0.6666719649044333,14.999991330236384,13.859953344230496,-0.09447960014365009,0.7735296230647712,0.4421114718414607,-0.4667592360839592,19.046741018902257,0.34999847412109375,-0.8960376117790041,-0.5659999847412109,-2.0947617555170517,0.9627617860346298,-1.3303808701291295,0.19838090064670766,1.1181577478356033,69.76752438532134,31.60202711294609,0.7643808853879203,7,-0.13500022888183594,1.135000228881836,-0.10000038146972656,-0.43000030517578125,-1.75,3,-0.03363635323264369,1.3999885559518943,21.940000534057614,1.5185190417994165,21.96999931335449,3.9999591286224288,21.959999084472656,-0.03363635323264369 5062,2007-07-06,22.049999237060547,22.049999237060547,21.850000381469727,22.0,3436400.0,0.002272692593661141,7.0000762951094835,0.6249910592947572,18.905446671056907,15.214288692926408,-0.13517933561237427,0.6198450245678657,0.3715049480504504,-0.4935832019923261,18.09458413495267,0.1999988555908203,-1.0014297761901219,-0.4300006866455064,-1.8641704661852785,1.0041690928942657,-1.1470855764153924,0.28708420312437966,0.9435058482235981,81.39529725917416,40.23175319772473,0.7170848897698857,7,-0.1849994659423828,1.1800003051757812,-0.14999961853027344,-0.4799995422363281,-1.2199993133544957,4,-0.059410408674327786,2.888906549681576,22.0,1.3999885559518943,21.940000534057614,1.5185190417994165,21.96999931335449,-0.059410408674327786 5063,2007-07-09,21.989999771118164,22.07999992370605,21.84000015258789,22.01000022888184,2432500.0,-0.0027210643092240305,2.000000000000089,-0.4000152590219678,27.73718664465075,17.57935146184848,-0.06824775911606551,0.5704777727008299,0.41590027284030384,-0.4122784445853078,17.48791581624308,0.2399997711181605,-1.0303165617008574,-0.4020001411437981,-1.719279950691977,0.9152796684043807,-1.0606400459178893,0.25663976363029306,0.8888248646186412,67.44188109633033,25.09949686948798,0.6586399047740901,7,-0.14500045776367188,1.239999771118164,0.034999847412109375,-0.22499942779541016,-1.3799991607666051,0,-0.05684402060075322,7.0000762951094835,22.049999237060547,2.888906549681576,22.0,1.3999885559518943,21.940000534057614,-0.05684402060075322 5064,2007-07-10,21.649999618530273,22.06999969482422,21.559999465942386,21.86000061035156,2807700.0,-0.015461580542372233,-1.6153770913519439,10.499809269500151,22.35290685737162,19.269354282526034,0.2844174110830622,0.7986322056959807,0.7324775382119384,-0.05592723123303145,17.32942604251737,0.5100002288818324,-1.0146434736000423,-0.6450002670288093,-1.8735641454122067,0.5835636113545881,-1.259282206220508,-0.030718327837110593,1.1233190036229779,16.666666666666117,-24.91108419175214,0.6142819391916985,7,0.19499969482421875,1.5799999237060547,0.4200000762939453,0.13000011444091797,-1.1999988555908203,1,-0.06512701488480799,2.000000000000089,21.989999771118164,7.0000762951094835,22.049999237060547,2.888906549681576,22.0,-0.06512701488480799 5065,2007-07-11,21.649999618530273,21.809999465942386,21.559999465942386,21.56999969482422,2469600.0,0.0,-3.9999809265867863,-0.3809502184358063,28.78786346250814,20.609111163398765,0.29506691799730334,0.6956849236198366,0.7298487448078319,-0.04164556234588446,17.32993468879096,0.25,-0.9155642785461637,-0.5570002555847182,-1.6983221212324544,0.584321610063018,-1.127661188408588,0.013660677239151653,1.0262534711261075,17.307706415287672,-25.740800970707145,0.5706609328238688,7,0.19499969482421875,1.284999847412113,1.369999885559082,1.1100006103515625,-1.3299999237060547,2,-0.07759816788808949,-1.6153770913519439,21.649999618530273,2.000000000000089,21.989999771118164,7.0000762951094835,22.049999237060547,-0.07759816788808949 5066,2007-07-12,21.649999618530273,21.8700008392334,21.51000022888184,21.600000381469727,4839800.0,0.0,-2.130446320468445,0.6249910592947572,37.62374180877374,22.95159774784781,0.26492224622801075,0.5913249274545151,0.7242643335603773,-0.02562221262716946,17.563035876926005,0.36000061035155895,-0.794878371159939,-0.47150020599365305,-1.4997391217217917,0.5567387097344856,-0.9856196638577224,0.042619251870416264,0.9369531812289864,24.561309579579664,-22.22706671402537,0.5141194578640698,7,0.1700000762939453,1.2550001144409215,1.369999885559082,1.1599998474121094,-1.3099994659423828,3,-0.07759816788808949,-3.9999809265867863,21.649999618530273,-1.6153770913519439,21.649999618530273,2.000000000000089,21.989999771118164,-0.07759816788808949 5067,2007-07-13,21.690000534057614,21.82999992370605,21.56999969482422,21.56999969482422,2697800.0,0.00184761737792849,-3.3333068425653067,2.4000534065765673,40.00003633047628,25.44828102503294,0.20230072781112796,0.4275405281656539,0.6729035217195118,-0.05431398557073308,17.473774231378638,0.2600002288818324,-0.6713048729968989,-0.3389992713928258,-1.1370203427486345,0.45902179996298287,-0.7380098070707284,0.06001126428507675,0.7892570086139052,31.57901781531416,-16.898485352888144,0.39901053567790434,7,0.12999916076660512,1.154999732971195,1.3299989700317418,1.1199989318847692,-1.1300010681152273,4,-0.06639006448139673,-2.130446320468445,21.649999618530273,-3.9999809265867863,21.649999618530273,-1.6153770913519439,21.649999618530273,-0.06639006448139673 5068,2007-07-16,22.049999237060547,22.11000061035156,21.61000061035156,21.61000061035156,3453100.0,0.016597450167770367,-1.2727343661947041,3.6666295795916506,61.41729681832849,30.13567123752771,-0.16046331555314097,-0.03257683795497002,0.3048491491520089,-0.4043081202001666,17.08970821094204,0.5,-0.5932476812272505,0.08349943161010742,-0.446019747513148,0.6130186107333628,-0.18126015795152028,0.34825902117173513,0.33233257423200513,89.9997774761348,35.768940783334976,0.26475958956162743,7,-0.23999881744384766,0.6200008392333984,0.9925003051757812,0.7600002288818359,-1.4099998474121058,0,-0.05532876895995453,-3.3333068425653067,21.690000534057614,-2.130446320468445,21.649999618530273,-3.9999809265867863,21.649999618530273,-0.05532876895995453 5069,2007-07-17,22.290000915527344,22.3799991607666,22.01000022888184,22.049999237060547,2460800.0,0.010884430239045617,-1.3124955296474077,0.5454600625959052,67.11410426926133,35.4376193547404,-0.3914660012731659,-0.31304359322280106,0.05748029308846725,-0.6313710180659555,17.465171587908028,0.3699989318847621,-0.5003748613310108,0.339001083374022,-0.1267479274149821,0.8047500941630261,0.10612657797951996,0.5718755887685241,-0.7800006866455043,89.65536141012427,29.441942978786315,0.23287450539450177,7,-0.345001220703125,0.3699989318847692,0.787498950958252,0.5199985504150391,-1.1600017547607422,1,-0.07537013172599227,-1.2727343661947041,22.049999237060547,-3.3333068425653067,21.690000534057614,-2.130446320468445,21.649999618530273,-0.07537013172599227 5070,2007-07-18,22.3700008392334,22.559999465942386,22.15999984741211,22.21999931335449,5631300.0,0.0035890498169663942,-1.9629551138049686,0.6250019868076123,63.15790983259788,40.78849918833612,-0.4515401590701522,-0.43254731245513156,-0.024595808076689707,-0.6962388874979943,17.7080583182281,0.399999618530277,-0.4098111256142616,0.430000972747802,0.02084249887689893,0.8391594466187051,0.22542173581235048,0.6345802096832536,-0.8426006317138643,81.90487954630467,21.031748008850187,0.2045792369354507,7,-0.3350009918212855,0.2899990081787145,0.7074990272521973,0.4399986267089844,-1.1400012969970703,2,-0.08582923577394652,-1.3124955296474077,22.290000915527344,-1.2727343661947041,22.049999237060547,-3.3333068425653067,21.690000534057614,-0.08582923577394652 5071,2007-07-19,22.670000076293945,22.76000022888184,22.3799991607666,22.520000457763672,4423600.0,0.013410783451308417,1.3030373089038243,0.9999872844717733,72.15195068894019,46.70477741254538,-0.7224819049120015,-0.7339473086941197,-0.3180699490759338,-0.9750565034301388,17.880315580839074,0.38999938964844105,-0.31976228977632815,0.7070001602172837,0.19511585945359755,1.21888446098097,0.45105800983543887,0.9629423105991286,-1.1012958984374954,92.4369653616024,31.02879009995769,0.2559421503818436,7,-0.5349998474121058,-0.010000228881832385,0.5974993705749512,0.1399993896484375,-1.2299995422363317,3,-0.10366124276846056,-1.9629551138049686,22.3700008392334,-1.3124955296474077,22.290000915527344,-1.2727343661947041,22.049999237060547,-0.10366124276846056 5072,2007-07-20,22.53000068664551,22.809999465942386,22.440000534057614,22.78000068664551,5757900.0,-0.006175535473192717,1.387108682811623,-1.6666709052299633,66.66674102736005,51.030283455068634,-0.566843586228952,-0.5737460854888745,-0.17884057079593774,-0.8031378812986212,17.633558937981725,0.36999893188477273,-0.2268891116788403,0.5355007171630888,-0.03431865801193368,1.1053200923381112,0.25059102957557755,0.8204104047506,-0.8898187457275384,76.6667461396023,15.133392783033784,0.2849096875875107,7,-0.37000083923339844,0.12999916076660156,0.8824987411498988,0.35999870300292613,-1.0500011444091832,4,-0.0972037491039992,1.3030373089038243,22.670000076293945,-1.9629551138049686,22.3700008392334,-1.3124955296474077,22.290000915527344,-0.0972037491039992 5073,2007-07-23,22.479999542236328,22.690000534057614,22.440000534057614,22.6200008392334,4398700.0,-0.0022193139318820165,-1.2727343661946675,0.5600051879882812,64.57145099253088,55.72123280341966,-0.49173794074526356,-0.5039000946540995,-0.11892304670568876,-0.7202261878734291,17.11247117257119,0.25,-0.12710971257074632,0.4564995765686035,-0.15086861918857153,1.0638677723257786,0.152815478690016,0.760183674447191,-0.7462321993164025,58.74997019764875,-1.4076441115073948,0.3036840978785876,7,-0.3199996948242152,0.1800003051757848,1.0300002098083496,0.4400005340576172,-1.6700000762939418,0,-0.08540925780209951,1.387108682811623,22.53000068664551,1.3030373089038243,22.670000076293945,-1.9629551138049686,22.3700008392334,-0.08540925780209951 5074,2007-07-24,22.440000534057614,22.649999618530273,22.149999618530273,22.540000915527344,4644300.0,-0.0017793153466735268,2.1250216068331236,0.7142818217735707,64.2045590010685,59.65642119659303,-0.3664261535773399,-0.43252067553568097,-0.07120225459719975,-0.6483328041040757,16.769265667761978,0.5,-0.045403637908712824,0.38250055313109854,-0.238733733754934,1.003734840017131,0.07188340968808404,0.693117696574113,-0.6201346212958896,43.939542814206085,-14.75875308570756,0.3106171434430161,7,-0.2800006866455007,-0.2800006866455007,0.9224991798400914,0.5799989700317418,-1.0799999237060547,1,-0.08021395283290111,-1.2727343661946675,22.479999542236328,1.387108682811623,22.53000068664551,1.3030373089038243,22.670000076293945,-0.08021395283290111 5075,2007-07-25,22.43000030517578,22.649999618530273,22.170000076293945,22.5,3246900.0,-0.00044564298769311783,1.5945996102811544,0.6999942779759045,62.57311507007001,62.42857378118151,-0.2616639956684388,-0.3913942804954402,-0.04795678981534479,-0.6004243691887154,16.407512911008524,0.4799995422363281,0.004614701905520491,0.3400003433227532,-0.2880799137427097,0.9680806003882161,0.02596021479002175,0.6540404718554846,-0.5309237081596052,42.424356269687365,-14.25933712629785,0.31404012853273167,7,-0.24000072479248047,-0.2700004577636683,0.5999994277954102,0.5899991989135742,-0.9899997711181676,2,-0.05795814207408645,2.1250216068331236,22.440000534057614,-1.2727343661946675,22.479999542236328,1.387108682811623,22.53000068664551,-0.05795814207408645 5076,2007-07-26,21.979999542236328,22.989999771118164,20.649999618530273,21.25,7482400.0,-0.020062450147876887,-1.4248702410176741,-10.428610354223434,48.34123993896487,63.355374182124685,0.26828280641489144,0.05845297494391133,0.4232284050559194,-0.11378926070859308,16.775354691426834,2.3400001525878906,0.09448715776789385,-0.10800037384033345,-0.7372728028915638,0.5212720552108969,-0.4226365883659504,0.2066358406852835,0.8299999237060582,56.83759987088718,3.1442747413875125,0.3146362145256157,7,-0.15999984741210938,-0.15999984741210938,1.0200004577636719,1.0399999618530273,-0.2600002288818395,3,-0.03412192973702366,1.5945996102811544,22.43000030517578,2.1250216068331236,22.440000534057614,-1.2727343661946675,22.479999542236328,-0.03412192973702366 5077,2007-07-27,21.549999237060547,22.190000534057614,21.549999237060547,22.170000076293945,4192500.0,-0.019563253600142327,-1.0645175183581943,-0.8493167507119902,41.12902667594704,61.10112194408231,0.7558177843266307,0.47998361034699144,0.8692085049645115,0.34592674588715155,17.311012918388315,0.6400012969970668,0.1558758130753013,-0.517000675201416,-1.189407755458415,0.155406405055583,-0.8532042153299173,-0.18079713507291473,1.4400005340576172,38.461519651395385,-12.935335861987411,0.3362035401285001,7,0.2700004577636719,0.2700004577636719,1.3625006675720215,1.4700002670288086,0.39000129699706676,4,-0.005104348347899856,-1.4248702410176741,21.979999542236328,1.5945996102811544,22.43000030517578,2.1250216068331236,22.440000534057614,-0.005104348347899856 5078,2007-07-30,21.670000076293945,21.82999992370605,21.43000030517578,21.670000076293945,4528300.0,0.005568484616325531,1.5000000000000333,-0.0,50.442487585366436,59.24872009031621,0.643965287445404,0.35536242962410114,0.7685232823993502,0.26047319880836994,17.686498724303284,0.3999996185302699,0.20539707195548473,-0.3824998855590813,-1.0767739568590855,0.31177418574092286,-0.7296369212090852,-0.035362849909077454,1.3199996948242188,43.589760309870776,-11.696251580300448,0.3471370356500028,7,0.14999961853027344,0.14999961853027344,1.237499713897705,1.3499994277954102,0.3400001525878942,0,-0.008767906478480803,-1.0645175183581943,21.549999237060547,-1.4248702410176741,21.979999542236328,1.5945996102811544,22.43000030517578,-0.008767906478480803 5079,2007-07-31,21.399999618530273,22.0,21.399999618530273,21.700000762939453,5057000.0,-0.012459642677114746,-2.9999872843909543,-100.0,45.05929360322666,57.237762731497185,0.8654543060773214,0.6118397697091247,1.051876369687502,0.5577341066005062,18.03618160579969,0.6000003814697266,0.24684208486641168,-0.6240003585815437,-1.3768592839707132,0.12885856680762586,-1.0004298212761285,-0.2475708958869589,1.5432001495361334,32.051279961266154,-26.880481049527226,0.3764294626945843,7,0.4200000762939453,0.4200000762939453,1.4600000381469727,1.619999885559082,0.4600009918212855,1,-0.027570101079675058,1.5000000000000333,21.670000076293945,-1.0645175183581943,21.549999237060547,-1.4248702410176741,21.979999542236328,-0.027570101079675058 5080,2007-08-01,21.40999984741211,21.479999542236328,21.1299991607666,21.25,5006700.0,0.00046730042336906585,1.3333418104599266,-0.5333307902115242,45.275600307278026,54.25150157797917,0.7878031142748121,0.590365708567429,1.045626537835055,0.5684633836945352,18.53101392121933,0.35000038146972656,0.23164807766703888,-0.5875000953674316,-1.3885755414169978,0.2135753506821345,-0.9880378183922147,-0.18696237234264856,1.4873359176635752,32.478640142024105,-29.528404533742737,0.400537723024783,8,0.4099998474121094,0.4099998474121094,1.4499998092651367,1.609999656677246,0.29000091552734375,2,-0.0023353216915876773,-2.9999872843909543,21.399999618530273,1.5000000000000333,21.670000076293945,-1.0645175183581943,21.549999237060547,-0.0023353216915876773 5081,2007-08-02,21.26000022888184,21.46999931335449,21.11000061035156,21.399999618530273,3298600.0,-0.007006054161574404,1.5714305177112369,-0.8749970197648969,41.88679136640952,51.498173837873544,0.8009937472249042,0.7189445336389326,1.1941646787870717,0.7407661088509663,18.798051213068995,0.3599987030029297,0.1780637849308171,-0.7004997253417926,-1.5667923073014336,0.16579285661784837,-1.133646016321613,-0.2673534343619721,1.5923888132629358,13.888854548762557,-49.82042231258114,0.4331462909798208,8,0.5599994659423793,0.5599994659423793,1.5999994277954066,1.759999275207516,0.15999984741210582,3,0.008466618214389321,1.3333418104599266,21.40999984741211,-2.9999872843909543,21.399999618530273,1.5000000000000333,21.670000076293945,0.008466618214389321 5082,2007-08-03,20.739999771118164,21.32999992370605,20.670000076293945,21.299999237060547,4142400.0,-0.02445909934926771,1.1290288839872276,4.000013623978303,26.690428175511173,47.28917130264913,1.1626449172942301,1.1971495573500057,1.7092101069479426,1.283625408103493,19.269531075952333,0.6599998474121058,0.10944732282536407,-1.1550002098083496,-2.1769183364800035,-0.13308208313669567,-1.6659592731441748,-0.6440411464725244,2.0683414825543203,5.263135251103179,-52.84359620396117,0.5109590633358267,8,1.0799999237060547,1.0799999237060547,2.112499713897705,2.2799997329711914,0.899999618530277,4,0.047251666010191595,1.5714305177112369,21.26000022888184,1.3333418104599266,21.40999984741211,-2.9999872843909543,21.399999618530273,0.047251666010191595 5083,2007-08-06,20.739999771118164,20.90999984741211,20.43000030517578,20.8799991607666,4821100.0,0.0,3.7999771119037176,0.24999914850426258,19.844354511321995,42.360259692677296,0.9944462982047639,1.1580762997210243,1.7238180669155412,1.304161575706722,19.93951285171845,0.4799995422363281,-0.013495861315469426,-1.0925002098083496,-2.2356610768981575,0.0506606572814583,-1.6640806433532518,-0.5209197762634474,2.0251746498514756,19.745192751587837,-32.951024865492116,0.5715804335449034,8,0.9700002670288086,0.9700002670288086,1.8374996185302734,2.2799997329711914,0.8600006103515625,0,0.05785924668188902,1.1290288839872276,20.739999771118164,1.5714305177112369,21.26000022888184,1.3333418104599266,21.40999984741211,0.05785924668188902 5084,2007-08-07,20.239999771118164,20.670000076293945,19.93000030517578,20.63999938964844,5951600.0,-0.024108004123330917,2.217383372102184,2.8571525885558837,14.381273036484572,37.005610577834474,1.2846528283926233,1.6306297141292703,2.223245754465225,1.8219987549315562,20.33508774725011,0.8099994659423828,-0.14316551036055003,-1.5220002174377427,-2.8683969843050363,-0.17560345057044913,-2.1951986008713895,-0.8488018340040959,2.4317676852197216,19.999975389037786,-27.80351911104313,0.6731983834336466,8,1.2200002670288086,1.2200002670288086,2.3374996185302734,2.7799997329711914,1.590000152587887,1,0.08745061649108354,3.7999771119037176,20.739999771118164,1.1290288839872276,20.739999771118164,1.5714305177112369,21.26000022888184,0.08745061649108354 5085,2007-08-08,19.96999931335449,20.3799991607666,19.540000915527344,20.3799991607666,6546800.0,-0.013339943716252245,3.0975539407698247,1.0250005960470159,4.391923675199465,32.122353215193876,1.3063856949090606,1.8638774201758785,2.4924260888447556,2.1068507180331366,20.867190727379242,0.8399982452392578,-0.2865313902633275,-1.7080006599426305,-3.2753200269519986,-0.14068129293326237,-2.4916603434473146,-0.9243409764379464,2.5372621139136697,22.27972822730066,-19.056795504360757,0.7836596835046835,8,0.8950014114379918,1.2950010299682653,2.6300001144409215,3.050000190734867,1.9300003051757848,2,0.09464203114584868,2.217383372102184,20.239999771118164,3.7999771119037176,20.739999771118164,1.1290288839872276,20.739999771118164,0.09464203114584868 5086,2007-08-09,19.96999931335449,20.799999237060547,19.530000686645508,19.88999938964844,5433900.0,0.0,-2.1750069737667164,-0.195121837754333,4.609961217292707,28.06467927534339,1.1077778216680798,1.8251385040873451,2.471923904746152,2.1188192624567854,21.226086957660545,1.269998550415039,-0.44233216732362735,-1.6240006446838429,-3.36778296298478,0.11978167361709424,-2.4958918038343114,-0.7521094855333743,2.299881272974403,24.44437851137719,-11.90992384873881,0.8718911591504688,8,0.7950010299682653,1.2900009155273473,2.5625004768371618,3.050000190734867,1.8900012969970703,3,0.08663002048418034,3.0975539407698247,19.96999931335449,2.217383372102184,20.239999771118164,3.7999771119037176,20.739999771118164,0.08663002048418034 5087,2007-08-10,20.25,20.6200008392334,19.530000686645508,19.530000686645508,4309100.0,0.0140210664132705,-2.02778108915009,9.0000000000008,13.442667033544382,23.953588102918715,0.697309114251162,1.5090973899547926,2.1578106701712017,1.8509400966318097,21.60437838618776,1.0900001525878906,-0.6031419682890728,-1.2719999313354506,-3.1151739314260105,0.5711740687551092,-2.1935869313807324,-0.3504129312901689,1.7458925963605552,52.173895015597424,17.88197872970469,0.9215870000452805,8,0.5150003433227539,1.010000228881836,2.25,2.7699995040893555,1.9599990844726562,4,0.057777781545379936,-2.1750069737667164,19.96999931335449,3.0975539407698247,19.96999931335449,2.217383372102184,20.239999771118164,0.057777781545379936 5088,2007-08-13,20.82999992370605,20.979999542236328,20.290000915527344,20.3700008392334,4592900.0,0.028641971541039535,-1.2258058561856653,0.6388882266144216,27.576617950521637,22.011068585951495,-0.01606485556719761,0.8780288465138071,1.5436092992562358,1.2795318711160597,22.528266589473596,0.7299995422363281,-0.6992383286149142,-0.6310000419616735,-2.4813365804483887,1.2193364965250417,-1.556168311205031,0.2941682272816841,0.9193034816829986,89.65519055743269,54.24622258399791,0.9251682692433568,8,-0.32499980926513317,0.4300003051757848,1.717499732971195,2.1899995803833043,1.2299995422363352,0,0.038886196299048104,-2.02778108915009,20.25,-2.1750069737667164,19.96999931335449,3.0975539407698247,19.96999931335449,0.038886196299048104 5089,2007-08-14,20.61000061035156,21.0,20.61000061035156,20.93000030517578,3143900.0,-0.01056165694480471,-1.4374985098824276,-0.6956528950292868,26.052654826391233,19.87518575474185,0.08950026184147575,1.0179017981147354,1.6835915483950963,1.506930822003124,24.202104957075314,0.38999938964844105,-0.7545091890322482,-0.766999340057378,-2.611400682298605,1.0774020021838489,-1.6892000111779915,0.15520133106323541,0.917372523163138,73.46941688302732,37.33895290806905,0.9222006711206129,8,-0.11000061035155895,0.649999618530277,1.9274988174438512,2.4099988937377965,1.2899990081787145,1,0.048034921969916544,-1.2258058561856653,20.82999992370605,-2.02778108915009,20.25,-2.1750069737667164,19.96999931335449,0.048034921969916544 5090,2007-08-15,20.450000762939453,20.950000762939453,20.270000457763672,20.51000022888184,3540500.0,-0.007763214103533089,-2.2380961031057987,0.18749850988246855,28.205158858678047,18.35500436499391,0.11063833446945281,1.0821681733919526,1.761032439140081,1.6744330586182272,26.54815836766966,0.6800003051757812,-0.8601632316036323,-0.8309991836547859,-2.657562490564363,0.9955641232547912,-1.7442808371095744,0.08228246980000264,0.8776351258883253,62.585068437517435,27.872904331970567,0.9132816534547881,8,-0.020000457763671875,0.8099994659423828,2.087498664855957,2.5699987411499023,1.539999008178711,2,0.06748161903580474,-1.4374985098824276,20.61000061035156,-1.2258058561856653,20.82999992370605,-2.02778108915009,20.25,0.06748161903580474 5091,2007-08-16,20.31999969482422,20.399999618530273,19.88999938964844,19.989999771118164,4048000.0,-0.006357020208567876,1.0816345596163357,-5.500047684139929,30.841145929270112,18.816195226522684,0.10423988342719426,1.0825911722024735,1.8055841265667993,1.808382670616414,28.703029322600727,0.5600013732910121,-0.9419915409428299,-0.8435002326965346,-2.594629746446877,0.9076292810538078,-1.7190649895717058,0.03206452417863659,0.8278726737853326,53.74145423074778,18.697886507254253,0.8755647568751719,8,-0.054999351501464844,0.9400005340576172,2.0699996948242188,2.6999998092651367,1.5900001525878906,3,0.07775590292496415,-2.2380961031057987,20.450000762939453,-1.4374985098824276,20.61000061035156,-1.2258058561856653,20.82999992370605,0.07775590292496415 5092,2007-08-17,20.34000015258789,20.5,19.799999237060547,20.25,3888900.0,0.0009842745110260065,2.4146391388085116,0.2727277981677889,28.61738188093861,19.790976045368975,0.024062999821104825,0.938211617530559,1.7118224567893847,1.796319256858034,30.774786540631794,0.7000007629394531,-1.034195794722308,-0.7139997482299805,-2.377014237759081,0.9490147412991199,-1.5455069929945324,0.11750749653457149,0.646085047825256,45.0000476836855,10.581567451648631,0.8315072447645507,8,-0.07499980926513672,0.9200000762939453,2.0224995613098145,2.679999351501465,1.75,4,0.07472961879846762,1.0816345596163357,20.31999969482422,-2.2380961031057987,20.450000762939453,-1.4374985098824276,20.61000061035156,0.07472961879846762 5093,2007-08-20,20.559999465942386,20.6299991607666,20.059999465942386,20.26000022888184,2740800.0,0.01081609202085021,1.5909157902950588,3.333319204848896,36.27451347048791,22.22355831581379,-0.25049692428392234,0.5976366488283738,1.419742319437784,1.5852975009382497,32.846219019200575,0.5699996948242152,-1.1071875999239644,-0.39800043106078675,-1.931000455196859,1.1349995930752854,-1.1645004431288228,0.36849958100724933,0.28047728309399744,63.33331214058452,27.433324462209306,0.7665000120680365,8,-0.29499912261963246,0.7000007629394496,1.7725005149841273,2.460000038146969,1.6900005340576136,0,0.08025290181857692,2.4146391388085116,20.34000015258789,1.0816345596163357,20.31999969482422,-2.2380961031057987,20.450000762939453,0.08025290181857692 5094,2007-08-21,20.63999938964844,20.899999618530273,20.479999542236328,20.559999465942386,3626900.0,0.003891046973934831,-2.500003973646671,0.2666670905229963,37.69967739615929,25.924419840364877,-0.2992603650901273,0.39618342347797864,1.2722630898500675,1.5157894926526936,35.2052345767025,0.4200000762939453,-1.089472083060258,-0.2280004501342745,-1.5972662026615865,1.1412653023930375,-0.9126333263979305,0.4566324261293815,-1.1099987030029332,73.04339461166465,35.194151243859,0.6846328762636561,8,-0.37499904632568715,0.6200008392333949,1.6000008583068812,2.3800001144409144,1.7000007629394496,1,0.06879845534327478,1.5909157902950588,20.559999465942386,2.4146391388085116,20.34000015258789,1.0816345596163357,20.31999969482422,0.06879845534327478 5095,2007-08-22,21.1299991607666,21.200000762939453,20.700000762939453,20.75,4120000.0,0.023740299690314437,-1.0833435986282918,4.749994039529838,48.12678642100166,30.759622640776982,-0.6787922077123305,-0.20680585021262488,0.7248894115286717,1.0373214369255095,37.45975959547197,0.5600013732910121,-1.0451276021783293,0.326999378204345,-0.8382897769204405,1.4922885333291305,-0.2556451993580495,0.9096439557667395,-1.5725984954833976,94.99989100876834,51.884185676690365,0.5826445775623935,8,-0.7649984359741211,0.13000106811523438,1.1725006103515625,1.890000343322754,1.060001373291012,2,0.03644110214606067,-2.500003973646671,20.63999938964844,1.5909157902950588,20.559999465942386,2.4146391388085116,20.34000015258789,0.03644110214606067 5096,2007-08-23,21.229999542236328,21.31999969482422,20.770000457763672,21.190000534057614,2934900.0,0.004732625908258514,4.000008669793572,0.10526078030809703,58.03278011905603,35.71407965027828,-0.6495753995957543,-0.3856476460432141,0.5691060818055611,0.946836923937802,37.06151810103167,0.5499992370605469,-0.9204843424700755,0.464499759674073,-0.583696157326898,1.512695676675044,-0.05959819882641071,0.9885977181745567,-1.6068948730468726,94.07893911293257,44.26769090926649,0.524097958500485,8,-0.6700000762939453,0.030000686645507812,1.1175003051757848,1.7899999618530273,1.0200004577636719,3,0.03579841004564521,-1.0833435986282918,21.1299991607666,-2.500003973646671,20.63999938964844,1.5909157902950588,20.559999465942386,0.03579841004564521 5097,2007-08-24,21.440000534057614,21.489999771118164,21.059999465942386,21.21999931335449,1959700.0,0.009891709672602556,1.6875044703525395,5.500166897143186,60.73620098526774,39.398477765250064,-0.7521161260922362,-0.6369697689729641,0.2988094124153484,0.7446357863129016,36.517170381723105,0.4300003051757777,-0.7244175219337201,0.6800006866455028,-0.35189094535444454,1.7118923186454502,0.16405487064552915,1.1959465026454765,-1.7150821633300737,96.50355060208156,41.11744210280132,0.5159458159999741,8,-0.7950010299682582,-0.1800003051757777,0.9574995040893626,1.5799989700317418,0.6999988555908274,4,0.021921609218614524,4.000008669793572,21.229999542236328,-1.0833435986282918,21.1299991607666,-2.500003973646671,20.63999938964844,0.021921609218614524 5098,2007-08-27,21.479999542236328,21.530000686645508,21.200000762939453,21.420000076293945,1264900.0,0.0018656253349982332,3.1249538069069103,0.27272333194617837,72.14284400551223,44.51960989626352,-0.7713299577842783,-0.7293258989056,0.20547350755672156,0.709075973375171,35.761128037049616,0.3299999237060547,-0.5219044321124926,0.7294997215270982,-0.27011028134450044,1.7291097243986968,0.22969472009129888,1.2293047229628975,-1.6138746594775384,95.23799143692223,33.91443830720142,0.4998050014357992,8,-0.8149995803833008,-0.2199993133544922,0.9300003051757848,1.5399999618530273,0.5400009155273438,0,0.02839853926216862,1.6875044703525395,21.440000534057614,4.000008669793572,21.229999542236328,-1.0833435986282918,21.1299991607666,0.02839853926216862 5099,2007-08-28,20.809999465942386,21.479999542236328,20.739999771118164,21.299999237060547,2113600.0,-0.03119181054806419,-1.3492087520170994,-8.166735543758087,63.12499925494226,48.399592162515084,-0.0782001595246804,-0.111510706284907,0.8358180443554311,1.3791852693132363,35.680094301639386,0.7399997711181641,-0.36476634073988023,0.08899965286255096,-0.863623425098627,1.041622730823729,-0.387311886118038,0.5653111918431399,-0.7774870027949241,13.252857001694062,-50.81971056215479,0.4763115389805889,8,-0.14499950408935902,0.4500007629394496,1.6000003814697266,2.210000038146969,1.100000381469723,1,0.06919752864070539,3.1249538069069103,21.479999542236328,1.6875044703525395,21.440000534057614,4.000008669793572,21.229999542236328,0.06919752864070539 5100,2007-08-29,21.36000061035156,21.38999938964844,20.81999969482422,20.899999618530273,1973400.0,0.02642965682480214,1.1923126299843214,-0.9387779728377853,68.53334120008287,52.58761385927207,-0.5426035361611419,-0.7014114580504547,0.2520571970720695,0.8272235253307976,35.23294616006497,0.5799999237060547,-0.26897872760210717,0.641500759124753,-0.3037429506441285,1.5867444688936345,0.16887890424031227,1.1141226140091938,-1.1777393248542936,78.48102793900308,9.007631781473705,0.4726218548844403,8,-0.6950006484985316,-0.10000038146972301,0.799999237060554,1.6599988937377965,0.8400001525878942,2,0.04588012707084843,-1.3492087520170994,20.809999465942386,3.1249538069069103,21.479999542236328,1.6875044703525395,21.440000534057614,0.04588012707084843 5101,2007-08-30,21.440000534057614,21.600000381469727,21.09000015258789,21.200000762939453,1648600.0,0.003745314673225364,-1.217387518503315,0.5217375079299885,66.7605654991369,56.82574537240521,-0.4995576433630404,-0.8086971046200553,0.15078156910563578,0.7437922525190679,34.569782478104834,0.5100002288818359,-0.13537392609874743,0.7125006675720194,-0.25755386235540456,1.6825551974994433,0.2274734026083074,1.1975279325357313,-1.1229653084455258,81.39537978389271,9.331623431256858,0.485027264963712,8,-0.610000610351559,-0.1800003051757777,0.7349991798400914,1.5799989700317418,0.7099990844726598,3,0.03498134241221762,1.1923126299843214,21.36000061035156,-1.3492087520170994,20.809999465942386,3.1249538069069103,21.479999542236328,0.03498134241221762 5102,2007-08-31,21.71999931335449,21.76000022888184,21.420000076293945,21.71999931335449,1784800.0,0.01305964423144923,7.499809269500773,0.0,63.69229830228371,59.87216590927141,-0.6294063157380343,-1.0661757337849203,-0.13768422478206332,0.4606780969452018,33.20466259211614,0.3400001525878942,0.008398329494013979,0.9434994697570751,-0.1233854652595312,2.0103844047736814,0.4100570022487737,1.4769419372653765,-1.2490082690394857,96.07834337495771,25.155846682571962,0.5334424675083024,8,-0.5999994277954066,-0.8599987030029261,0.10000038146973012,1.0550003051757848,0.20000076293945668,4,0.024401505681431734,-1.217387518503315,21.440000534057614,1.1923126299843214,21.36000061035156,-1.3492087520170994,20.809999465942386,0.024401505681431734 5103,2007-09-04,21.940000534057614,22.13999938964844,21.549999237060547,21.75,2191000.0,0.010128969965844226,1.0000064656078036,100.0,70.46152527939715,63.51237122963117,-0.7074659332119246,-1.2560655329807808,-0.36377059816915036,0.23130458902495832,31.24947766292519,0.5900001525878942,0.16042737081482272,1.1035006523132296,-0.08300753441243103,2.29000883903889,0.5102465589503993,1.6967547456760599,-1.2885482039032539,85.71436356527106,14.489689946433757,0.5932540933628311,9,-0.5200004577636683,-1.105000495910641,-0.12000083923339488,0.8349990844726598,-0.09000015258788707,1,0.009115717899840892,7.499809269500773,21.71999931335449,-1.217387518503315,21.440000534057614,1.1923126299843214,21.36000061035156,0.009115717899840892 5104,2007-09-05,22.01000022888184,22.1299991607666,21.76000022888184,21.90999984741211,2242900.0,0.003190505611682326,1.176475538127514,0.5263163178236495,74.68352214665941,66.46311964359315,-0.6288214246137755,-1.2507909129687569,-0.43465421649652214,0.15639596480563966,28.698259906826824,0.3699989318847621,0.3324812992651083,1.0850003242492718,-0.17588520987463951,2.345885858373183,0.4545575571873144,1.7154430913112293,-1.1203803692084264,90.15157645290873,17.097344637646188,0.6304427670619563,9,-0.5700006484985387,-1.1750001907348668,-0.19000053405762074,0.764999389648434,-0.5900001525878942,2,0.0004543493311148783,1.0000064656078036,21.940000534057614,7.499809269500773,21.71999931335449,-1.217387518503315,21.440000534057614,0.0004543493311148783 5105,2007-09-06,21.86000061035156,22.149999618530273,21.600000381469727,22.149999618530273,1901900.0,-0.006815066650178836,2.7931111593430806,-2.899979019245007,74.21384854933547,68.26101613584642,-0.40720312233613143,-1.0033810307520845,-0.28794452790920033,0.2964131147335003,25.772893840015016,0.5499992370605469,0.4671387615870515,0.8405006408691378,-0.40218732127668844,2.083188603014964,0.2191566597962229,1.4618446219420527,-0.7703200258821425,72.64158921807629,-2.7376180494556195,0.6213439810729134,9,-0.4150009155273402,-1.0200004577636683,-0.0400009155273402,0.9149990081787145,-0.010000228881832385,3,0.002287247743116394,1.176475538127514,22.01000022888184,1.0000064656078036,21.940000534057614,7.499809269500773,21.71999931335449,0.002287247743116394 5106,2007-09-07,21.700000762939453,21.950000762939453,21.540000915527344,21.76000022888184,1630900.0,-0.007319297481462095,-1.1578986994865206,0.20689541774367434,70.48193878559331,69.34387589143815,-0.19391458768236092,-0.7453425392584343,-0.14089874755966747,0.44300369202570167,23.819006409943267,0.4099998474121094,0.5990099331014065,0.5940007209777818,-0.5800415956091456,1.7680430375647092,0.006979562684318097,1.1810218792712455,-0.4194627523390828,38.35628249679931,-39.177564887841996,0.5870211582934635,9,-0.2550010681152344,-0.8600006103515625,0.11999893188476562,1.0749988555908203,0.049999237060546875,4,0.02304147384427413,2.7931111593430806,21.86000061035156,1.176475538127514,22.01000022888184,1.0000064656078036,21.940000534057614,0.02304147384427413 5107,2007-09-10,21.420000076293945,21.76000022888184,21.270000457763672,21.700000762939453,2830800.0,-0.012903256995442591,1.4500011920940066,4.666719649044452,62.721898499740945,68.29710416857468,0.0926989653726551,-0.3933619882138544,0.12423908772852599,0.7094275056226067,21.940159412557897,0.4899997711181676,0.6556201701193913,0.2555000305175774,-0.8537622094842447,1.3647622705193996,-0.2991310894833319,0.8101311505184867,0.7299995422363281,17.045427452408354,-59.711775752168414,0.5546311200009106,9,0.024999618530273438,-0.5799999237060547,0.39999961853027344,1.3549995422363281,0.2700004577636683,0,0.034080277293940586,-1.1578986994865206,21.700000762939453,2.7931111593430806,21.86000061035156,1.176475538127514,22.01000022888184,0.034080277293940586 5108,2007-09-11,21.63999938964844,21.71999931335449,21.309999465942386,21.489999771118164,1748100.0,0.010270742883795592,1.645164862886023,-0.5357116095939528,64.20454360729431,68.41705354105824,-0.11423010044807924,-0.579266030482497,-0.10805071894932894,0.4792281604730384,20.835644196981345,0.40999984741210227,0.675395067919986,0.4349993705749533,-0.6819610013190243,1.5519597424689309,-0.12348081537203726,0.9934795565219439,0.49240024566649865,42.045373266316375,-33.72828607076411,0.5584801859469893,9,-0.15499973297119496,-0.7999992370605504,0.1800003051757777,1.1350002288818324,0.20000076293944957,1,0.012939033943755174,1.4500011920940066,21.420000076293945,-1.1578986994865206,21.700000762939453,2.7931111593430806,21.86000061035156,0.012939033943755174 5109,2007-09-12,21.600000381469727,21.84000015258789,21.40999984741211,21.559999465942386,1797000.0,-0.0018483830548464697,-1.529412424687812,0.2666734483679112,57.65474376912007,67.20832049317347,0.055446056554323775,-0.4862248851155684,-0.08138278600115001,0.5039008594033305,19.617840765239816,0.43000030517578125,0.667193190533613,0.3455003738403306,-0.7479344129317234,1.4389351606123846,-0.20121701954569815,0.8922177672263594,0.5151512702941865,37.50002709304619,-34.36106193077443,0.5467173933860272,9,0.01999950408935547,-0.7600002288818359,0.1099996566772461,1.0649995803833008,0.529998779296875,2,0.011574073869668577,1.645164862886023,21.63999938964844,1.4500011920940066,21.420000076293945,-1.1578986994865206,21.700000762939453,0.011574073869668577 5110,2007-09-13,21.82999992370605,21.899999618530273,21.350000381469727,21.5,1993800.0,0.010648126767332622,1.3404257046040218,8.249809269502837,59.375009313229015,66.3877031391837,-0.11272739701382761,-0.6403695022163802,-0.32134854830486503,0.258639152780038,17.922308230855975,0.5499992370605469,0.6281309404065354,0.5064999580383258,-0.5466016755731822,1.5596015916498338,-0.020050858767426405,1.033050774844078,0.2682487041778572,82.35282567963237,12.752647368575055,0.5265508168057539,9,-0.11999988555907848,-0.9899997711181605,-0.3699998855590785,0.5850000381469762,-0.1800003051757777,3,-0.018781486433578576,-1.529412424687812,21.600000381469727,1.645164862886023,21.63999938964844,1.4500011920940066,21.420000076293945,-0.018781486433578576 5111,2007-09-14,21.899999618530273,21.959999084472656,21.559999465942386,21.63999938964844,1239300.0,0.0032065824584912583,1.1052657996576616,0.7878796636129792,57.51633090655234,65.701484539658,-0.123613503639735,-0.6175947914837892,-0.40264080054410556,0.17634377991822703,15.667219110159664,0.3999996185302699,0.6694518918468937,0.4974996566772454,-0.4724030578277336,1.4674023711822244,0.012548299424754106,0.9824510139297367,0.18168404595122922,91.30440791910614,24.070167558889793,0.4849513572524898,9,-0.18999958038330078,-1.0599994659423828,-0.8349990844726562,0.32000064849853516,-0.049999237060546875,4,-0.0022830702251812607,1.3404257046040218,21.82999992370605,-1.529412424687812,21.600000381469727,1.645164862886023,21.63999938964844,-0.0022830702251812607 5112,2007-09-17,21.86000061035156,21.989999771118164,21.65999984741211,21.770000457763672,2254300.0,-0.0018264387614358446,-1.129022334338276,0.34615412830575343,56.20917273361915,64.11788981234933,-0.0689138848445765,-0.48262699110133056,-0.37624384128066524,0.20129462340882398,13.510116074981546,0.3299999237060547,0.6393182846758165,0.3815006256103466,-0.4686708107516715,1.2316720619723647,-0.043585092570662454,0.8065863437913556,0.20544938999558582,80.88248493756178,16.48040765915097,0.42508571818100965,9,-0.1500005722045863,-1.0200004577636683,-0.847500324249264,0.3549995422363317,0.019998550415042615,0,-0.005032049738345812,1.1052657996576616,21.899999618530273,1.3404257046040218,21.82999992370605,-1.529412424687812,21.600000381469727,-0.005032049738345812 5113,2007-09-18,22.209999084472656,22.309999465942386,21.780000686645508,22.0,3406000.0,0.016010908707631,1.5853608611914611,2.333319204848988,75.54747599626025,64.21388468452722,-0.42084134694824016,-0.7406469180394737,-0.7341235382025744,-0.15883579650314772,11.548090925412739,0.5299987792968786,0.6261656031103797,0.6489991188049302,-0.14420653993815336,1.4422047775480138,0.25239628943338843,1.045601948176472,-0.9399986267089844,89.58328366274831,17.938234720581264,0.39660282937154123,9,-0.4199991226196289,-1.1549997329711914,-1.1974987983703613,0.005001068115234375,-0.5199985504150426,1,-0.023412812780284287,-1.129022334338276,21.86000061035156,1.1052657996576616,21.899999618530273,1.3404257046040218,21.82999992370605,-0.023412812780284287 5114,2007-09-19,22.059999465942386,22.5,21.729999542236328,22.299999237060547,3177100.0,-0.00675369764581113,1.4062465541134572,-1.1428610354223263,64.95727610404369,63.185376635050346,-0.293911400836933,-0.5046853557086486,-0.5829497467942737,-0.021699621847727002,10.272437620351024,0.7700004577636719,0.6086221034467272,0.4279994964599645,-0.26611420732390556,1.1221132002438345,0.08094264456802946,0.7750563483518995,-0.7691990280151408,61.739071303350116,-8.667786639185891,0.3470568518919344,9,-0.17499923706055043,-0.9099998474121129,-1.1774992942810094,0.15500068664550426,-2.7399997711181676,2,-0.009972770565753852,1.5853608611914611,22.209999084472656,-1.129022334338276,21.86000061035156,1.1052657996576616,21.899999618530273,-0.009972770565753852 5115,2007-09-20,21.899999618530273,22.209999084472656,21.76000022888184,22.040000915527344,3141600.0,-0.00725293976815955,-1.1428513040358774,0.5833392938035038,59.50413548827449,61.96562071312603,-0.1426412650820552,-0.29939117978477015,-0.4236107298089422,0.13491411387984442,9.592495880921618,0.44999885559081676,0.5421142670991586,0.22949962615966868,-0.4320288551698823,0.8910281074892197,-0.1012646145051086,0.560263866824446,-0.5608311981201162,36.17020844873776,-31.489813105046288,0.3307642406647763,9,-0.0149993896484375,-0.75,-1.0199995040893555,0.3150005340576172,-2.1599998474121094,3,0.010502262385507999,1.4062465541134572,22.059999465942386,1.5853608611914611,22.209999084472656,-1.129022334338276,21.86000061035156,0.010502262385507999 5116,2007-09-21,21.989999771118164,22.170000076293945,21.88999938964844,21.899999618530273,4380300.0,0.004109596080163369,-4.090893327784978,-0.6428522772169316,56.05383352150263,61.224724604432886,-0.20917612632550586,-0.34734313080388546,-0.5132395280791648,0.04057977380811906,9.131098753944078,0.28000068664550426,0.4543757014110916,0.2814997673034654,-0.36051254931960486,0.9235120839265356,-0.03950639100807152,0.6025059256150023,-0.6043980875244124,39.28569806676627,-23.755977313917285,0.32100615831153584,9,-0.08500003814697266,-0.8400001525878906,-1.1449995040893555,0.22500038146972656,-2.2700004577636754,4,-0.015461580542372233,-1.1428513040358774,21.899999618530273,1.4062465541134572,22.059999465942386,1.5853608611914611,22.209999084472656,-0.015461580542372233 5117,2007-09-24,21.90999984741211,22.049999237060547,21.649999618530273,22.0,1735000.0,-0.003638013848964561,3.2105527335515087,-1.0,49.28227831119809,59.56669512708886,-0.05851352613147043,-0.2427737892738051,-0.4350797459955196,0.11270257651963433,8.768784237834906,0.39999961853027344,0.37319305745330666,0.17799987792968608,-0.457000225474701,0.8129999813340731,-0.13950017377250745,0.4954999296318796,-0.47982223116210676,30.588248493756243,-28.36333847550465,0.31750005170219286,9,0.015000343322753906,-0.7600002288818359,-1.1474995613098145,0.010000228881835938,-2.3699989318847656,0,-0.002738451225935079,-4.090893327784978,21.989999771118164,-1.1428513040358774,21.899999618530273,1.4062465541134572,22.059999465942386,-0.002738451225935079 5118,2007-09-25,22.09000015258789,22.239999771118164,21.799999237060547,21.799999237060547,2611800.0,0.008215440731600188,-2.034476861961011,-3.2222269317170347,51.81818418266883,58.91818850637205,-0.18770786051612376,-0.3949821520300709,-0.6264721230382726,-0.07452747702899387,8.635194635787432,0.4400005340576172,0.3173063246820931,0.32750015258789134,-0.31508905929379694,0.9700893644695796,0.006205546647048976,0.6487947585287337,-0.6170296409878873,51.764745481268726,-3.1064011561096905,0.3212946059408434,9,-0.16499996185302734,-0.8100004196166992,-1.3274998664855957,-0.17500019073486328,-2.489999771118164,1,-0.00950660888957422,3.2105527335515087,21.90999984741211,-4.090893327784978,21.989999771118164,-1.1428513040358774,21.899999618530273,-0.00950660888957422 5119,2007-09-26,22.25,22.5,22.020000457763672,22.170000076293945,1724900.0,0.007243089466134167,-1.5263189595892164,0.2758609349925022,58.82353448856196,58.8569135258535,-0.2746961845557969,-0.4654323211909315,-0.803976865129016,-0.24185809973607064,7.953090424224973,0.4799995422363281,0.31874792976099187,0.41549997329711985,-0.08462488649034228,0.915624833084582,0.1654375434033888,0.6655624031908509,-0.7359483088639962,70.58824849375624,17.22283005178319,0.25006242989373045,9,-0.2200002670288086,-0.7600002288818359,-1.487499713897705,-0.39499950408935547,-3.2900009155273438,2,-0.02516851532325337,-2.034476861961011,22.09000015258789,3.2105527335515087,21.90999984741211,-4.090893327784978,21.989999771118164,-0.02516851532325337 5120,2007-09-27,22.34000015258789,22.3700008392334,22.100000381469727,22.350000381469727,998600.0,0.004044950678107506,9.799771123402632,-0.12500298023508094,64.95328768759337,59.68324205708027,-0.31820787576268117,-0.5040941063342075,-0.9133760469955412,-0.3365047135253292,7.23412445349258,0.2700004577636719,0.30029762695281903,0.4565001487731948,-0.03989822351637784,0.9528985210627674,0.20830096262841025,0.7046993349179793,-0.7865105290973275,81.17649698751248,24.8421041624388,0.24819918614478625,9,-0.2650003433227539,-0.7399997711181641,-1.5774998664855957,-0.6599998474121094,-3.8400001525878906,3,-0.13518354687270817,-1.5263189595892164,22.25,-2.034476861961011,22.09000015258789,3.2105527335515087,21.90999984741211,-0.13518354687270817 5121,2007-09-28,22.190000534057614,22.63999938964844,22.01000022888184,22.3799991607666,3176200.0,-0.006714396486380503,-1.29090921701499,18.999427808506937,69.1542925899775,61.121588707786756,-0.13717050672773468,-0.3109689695539224,-0.7945897841108831,-0.18951622709319693,7.15137970898283,0.6299991607666016,0.31700612644485915,0.26900053024291637,-0.19882302610919922,0.736824086595032,0.035088752066858575,0.5029123084189742,-0.5986504955066714,54.545559633557225,-6.479431329497103,0.2339117781760578,9,-0.045001029968258166,-0.5000009536743129,-1.3775000572204554,-0.5200004577636683,-4.030000686645504,4,-0.1104101263620586,9.799771123402632,22.34000015258789,-1.5263189595892164,22.25,-2.034476861961011,22.09000015258789,-0.1104101263620586 5122,2007-10-01,22.25,22.350000381469727,22.020000457763672,22.100000381469727,2632700.0,0.0027038965524268654,-1.1290354336764516,-0.7894773826971965,66.48655057581449,60.11481921662612,-0.15201698543055642,-0.3470180418258195,-0.8812356691619883,-0.255082592416894,7.41285737051966,0.3299999237060547,0.3126383484067361,0.30249996185302663,-0.17727506502004076,0.782274988726094,0.06261244841649471,0.5423874752895586,-0.595731000383207,53.57150966616842,-9.447205342667878,0.23988751343653356,10,-0.10500049591064453,-0.5600004196166992,-1.3400001525878906,-0.5799999237060547,-4.0,0,-0.11370789602901177,-1.29090921701499,22.190000534057614,9.799771123402632,22.34000015258789,-1.5263189595892164,22.25,-0.11370789602901177 5123,2007-10-02,22.13999938964844,22.450000762939453,21.950000762939453,22.25,1955400.0,-0.004943847656249889,-1.040825223822499,-0.7333392673219249,64.06250155220732,60.01539982197763,-0.05921738740360638,-0.2332232498259117,-0.7980971531124474,-0.14575653774774722,8.4808746619537,0.5,0.31049926245785286,0.18249940872192738,-0.3048941194314523,0.669892936875307,-0.061197355354760674,0.42619617279861544,-0.4265865666297479,27.536087660812296,-37.11147604056211,0.24369676407668908,10,0.005000114440914416,-0.44999980926514027,-1.1874995231628453,-0.46999931335449574,-4.439998626708988,1,-0.11743444199626885,-1.1290354336764516,22.25,-1.29090921701499,22.190000534057614,9.799771123402632,22.34000015258789,-0.11743444199626885 5124,2007-10-03,22.020000457763672,22.229999542236328,21.8799991607666,22.1200008392334,2492300.0,-0.00542000610627269,1.1875175089854624,0.9090893327785007,55.248646148042276,59.54256767306294,0.06091708559026543,-0.11851293211546121,-0.7056190669266513,-0.0280948180987437,9.523532988425828,0.35000038146972656,0.3148140453728061,0.062000465393065696,-0.4256402947331317,0.5496412255192631,-0.181819914670033,0.3058208454561644,-0.2509924407471935,18.421217741348457,-42.16970215052302,0.24382038006309806,10,0.1249990463256836,-0.3300008773803711,-1.0575003623962402,-0.35000038146972656,-4.64999961853027,2,-0.10990009200661566,-1.040825223822499,22.13999938964844,-1.1290354336764516,22.25,-1.29090921701499,22.190000534057614,-0.10990009200661566 5125,2007-10-04,21.90999984741211,22.100000381469727,21.799999237060547,22.0,2304700.0,-0.0049954862881385065,1.0689668780089974,0.8999980926586432,50.27027695784545,58.89995027710103,0.19275573028654946,-0.004821653253696212,-0.6246625526080649,0.08161962049491933,10.259231785673588,0.3000011444091797,0.22552766489069853,-0.05050010681152273,-0.5365354782344909,0.4355352646114454,-0.2935177925230086,0.19251757889996313,0.7299995422363317,13.095308377346097,-41.809054515209425,0.2430176857114848,10,0.2349996566772461,-0.18000030517578125,-0.9474997520446777,-0.23999977111816406,-4.829999923706055,3,-0.13464175187056837,1.1875175089854624,22.020000457763672,-1.040825223822499,22.13999938964844,-1.1290354336764516,22.25,-0.13464175187056837 5126,2007-10-05,22.200000762939453,22.32999992370605,21.790000915527344,22.0,3172400.0,0.01323600719064344,1.3478264475146577,-2.2222269317170347,58.09524761036295,59.87916908811934,-0.07188315354015984,-0.2692476638315142,-0.9264294654455227,-0.2005971774882127,11.09660142314738,0.5399990081787074,0.1949430751128638,0.2145008087158189,-0.26652772190069385,0.6955293393323316,-0.02601345659243748,0.45501507402407526,0.42319862365722827,62.12120336387018,10.06903430620207,0.24051426530825643,10,0.0149993896484375,-0.33500099182128906,-1.2375006675720215,-0.9400005340576172,-5.170000076293945,4,-0.16666669530553402,1.0689668780089974,21.90999984741211,1.1875175089854624,22.020000457763672,-1.040825223822499,22.13999938964844,-0.16666669530553402 5127,2007-10-08,22.149999618530273,22.190000534057614,21.979999542236328,22.07999992370605,1084100.0,-0.002252303724811222,1.7999847413662415,0.34999713898798246,48.33334922789518,59.4919652042556,0.017592136352391208,-0.17049398671766625,-0.8751556094784334,-0.14334299413519602,11.461683198586208,0.220001220703125,0.19023846697435687,0.1279996871948228,-0.2771566011820994,0.533155975571745,-0.0745784569936383,0.3305778313832839,0.4398718292236339,54.54527064127388,6.941436130308745,0.20257814418846032,10,0.06500053405761719,-0.19499969482421875,-1.1049995422363281,-0.8899993896484375,-4.94999885559082,0,-0.1801354329496333,1.3478264475146577,22.200000762939453,1.0689668780089974,21.90999984741211,1.1875175089854624,22.020000457763672,-0.1801354329496333 5128,2007-10-09,21.920000076293945,22.149999618530273,21.770000457763672,22.07999992370605,4250400.0,-0.010383726690627815,1.5333341810459926,-2.28572207084452,46.276614092863404,58.097862938066875,0.24690601031947068,0.08596555711177345,-0.6503983074915745,0.0934441609201393,11.590768572423649,0.37999916076660156,0.1857755885423309,-0.11599988937377859,-0.4831452708486985,0.25114549210114134,-0.29957258011123855,0.06757280136368138,0.6378765501709012,26.785671710927584,-18.244034527455373,0.18357269073745952,10,0.2849998474121094,0.034999847412109375,-0.929999828338623,-0.6599998474121094,-4.979999542236332,1,-0.16742701019709294,1.7999847413662415,22.149999618530273,1.3478264475146577,22.200000762939453,1.0689668780089974,21.90999984741211,-0.16742701019709294 5129,2007-10-10,21.850000381469727,22.1299991607666,21.75,21.88999938964844,4123400.0,-0.0031934167235666555,-2.1666626930198922,0.24999403952986587,48.603373980794395,56.28120585953365,0.2840720037934048,0.18514754940703426,-0.5778580856702504,0.16829661197554913,11.992027732985367,0.37999916076660156,0.2051212523758963,-0.19849958419799663,-0.5169348807103304,0.1199357123143372,-0.35771723245416354,-0.039281935941829715,0.6606036748730482,17.241447348949585,-27.71472787251991,0.1592176482561661,10,0.3449993133544922,0.10499954223632812,-0.7225003242492676,-0.5900001525878906,-5.010000228881836,2,-0.18993132933991863,1.5333341810459926,21.920000076293945,1.7999847413662415,22.149999618530273,1.3478264475146577,22.200000762939453,-0.18993132933991863 5130,2007-10-11,21.420000076293945,22.040000915527344,21.280000686645508,21.8799991607666,3709400.0,-0.019679647490553398,-1.0540606023115071,11.500262266939039,36.619732183313175,52.66625470323763,0.6368140758540228,0.6143550857025737,-0.15058390103871133,0.595748701148267,12.07891307598021,0.7600002288818359,0.19370302361778613,-0.6079998970031752,-1.0236211263049242,-0.1923786677014263,-0.8158105116540497,-0.4001892823523008,1.0297556555414076,13.333284892697982,-31.004228590591303,0.20781061465087436,10,0.44500064849853516,0.5349998474121094,-0.2825002670288086,-0.15999984741210938,-4.280000686645508,3,-0.18907559396056117,-2.1666626930198922,21.850000381469727,1.5333341810459926,21.920000076293945,1.7999847413662415,22.149999618530273,-0.18907559396056117 5131,2007-10-12,21.850000381469727,22.0,21.239999771118164,21.3700008392334,2592800.0,0.02007471072101774,-1.0540500136607092,-1.0434793425439106,48.79033405499775,50.700008423146876,0.1715535088808764,0.19016685698853664,-0.573534216476876,0.16391834466963218,12.360030129600066,0.7600002288818359,0.15901842251049203,-0.17549962997436452,-0.5949465207483549,0.2439472607996258,-0.3852230753613597,0.03422381541263064,0.48277984584664324,64.21053899621366,17.384745902944644,0.20972344538699575,10,-0.005000114440917969,0.08999919891357422,-0.7075004577636719,-0.5900001525878906,-5.159999847412113,4,-0.2183066532945671,-1.0540606023115071,21.420000076293945,-2.1666626930198922,21.850000381469727,1.5333341810459926,21.920000076293945,-0.2183066532945671 5132,2007-10-15,21.75,21.770000457763672,21.520000457763672,21.71999931335449,2099900.0,-0.004576676417568093,6.142693659573308,0.06250149011754787,42.9166679912135,48.350471360814225,0.215871361248265,0.29671653967534084,-0.4507367691941013,0.26276596913401207,12.734469754271924,0.3299999237060547,0.09556440212088901,-0.26999998092651367,-0.7013014984131125,0.16130153656008517,-0.48565073966981487,-0.054349222183212476,0.4516465725725851,56.04399059320648,9.436339989664226,0.21565075874330009,10,0.034999847412109375,0.18999958038330078,-0.6075000762939453,-0.48999977111816406,-5.170000076293945,0,-0.21701146268296512,-1.0540500136607092,21.850000381469727,-1.0540606023115071,21.420000076293945,-2.1666626930198922,21.850000381469727,-0.21701146268296512 5133,2007-10-16,21.690000534057614,21.920000076293945,21.51000022888184,21.51000022888184,1910700.0,-0.0027585961352821764,-3.555546136566071,5.999872846333848,37.8261046238254,46.41463341367901,0.22945534991624683,0.33282571992396015,-0.36816741036255607,0.3309920515530642,13.082170277595766,0.4099998474121058,0.02888775240040431,-0.3039995193481495,-0.7495340406991247,0.14153500200282565,-0.5267667800236353,-0.0812322586726637,0.39624842234044166,50.56191815111315,6.698999209427953,0.22276726067548738,10,0.09499931335449574,0.24999904632568715,-0.547500610351559,-0.4300003051757777,-5.280000686645504,1,-0.20700782206381085,6.142693659573308,21.75,-1.0540500136607092,21.850000381469727,-1.0540606023115071,21.420000076293945,-0.20700782206381085 5134,2007-10-17,21.84000015258789,22.049999237060547,21.43000030517578,21.65999984741211,1808200.0,0.006915611564635382,1.0666683620919852,1.0000000000000395,39.40678240067248,45.20757846288202,0.05725893729328746,0.17444301561241815,-0.47726982448259747,0.18538464530920962,13.152788193702738,0.6199989318847656,-0.03351809978048337,-0.1429999351501472,-0.592518943178959,0.30651907287866464,-0.3677594391645549,0.0817595688642605,-0.6000003814697266,74.07417000845356,33.48819723370079,0.22475950401440636,10,-0.05500030517578125,0.09999942779541016,-0.6775002479553223,-0.5799999237060547,-5.210000991821293,2,-0.22435895532490002,-3.555546136566071,21.690000534057614,6.142693659573308,21.75,-1.0540500136607092,21.850000381469727,-0.22435895532490002 5135,2007-10-18,22.1299991607666,22.25,21.739999771118164,21.790000915527344,1518500.0,0.013278342772554685,-1.3181800448226384,1.8888759377781545,48.79997253417976,44.17477012108389,-0.22154966022840838,-0.10270737785587869,-0.7134543492244347,-0.09705418406983313,13.413441799678981,0.5100002288818359,-0.0801933817951479,0.13549909591674947,-0.3168385791522361,0.5878367709857351,-0.09066974161774155,0.3616679334512405,-0.8737994003295881,88.11873148125416,47.262080206579796,0.22616883753449218,10,-0.38499927520751953,-0.18999958038330078,-0.8999991416931152,-0.8699989318847656,-5.920000076293949,3,-0.23904198864847404,1.0666683620919852,21.84000015258789,-3.555546136566071,21.690000534057614,6.142693659573308,21.75,-0.23904198864847404 5136,2007-10-19,21.649999618530273,22.31999969482422,21.559999465942386,22.25,2346000.0,-0.0216899936935967,1.0540553079724524,-1.7647161121302388,39.7260211336836,43.21840033283816,0.19246765261770804,0.369456400717457,-0.18410842209740252,0.37805114500654113,13.490559919882811,0.7600002288818324,-0.11052595942776833,-0.32750043869018697,-0.8053849915941527,0.15038411421377873,-0.5664427151421698,-0.08855816223820412,-0.3540478485107421,24.719040924443224,-13.929077273595059,0.23894227645198252,10,0.13000011444091797,0.28999996185302734,-0.3749995231628418,-0.3899993896484375,-5.609998703002926,4,-0.20831410200218747,-1.3181800448226384,22.1299991607666,1.0666683620919852,21.84000015258789,-3.555546136566071,21.690000534057614,-0.20831410200218747 5137,2007-10-22,21.850000381469727,22.09000015258789,21.350000381469727,21.6299991607666,2366400.0,0.009237910691151763,1.1142827559522837,-0.36666846805034126,45.18274109423501,43.096858888546116,-0.060975434417422036,0.17363237739322557,-0.3404479982918147,0.16612625752003396,14.134944203942945,0.7399997711181641,-0.11824089781880787,-0.12449970245361186,-0.6049150294017487,0.35591562449452496,-0.3647073659276785,0.11570796102045477,0.4699993133544922,51.546428241364325,11.017960797752004,0.24020766347406813,10,-0.07000064849853516,0.08999919891357422,-0.5750002861022949,-0.5900001525878906,-5.569999694824219,0,-0.23615559530095664,1.0540553079724524,21.649999618530273,-1.3181800448226384,22.1299991607666,1.0666683620919852,21.84000015258789,-0.23615559530095664 5138,2007-10-23,21.8799991607666,21.93000030517578,21.530000686645508,21.63999938964844,1657100.0,0.0013729418202810262,1.3529246770149053,1.090901997503105,47.602717579809806,42.98567484399227,-0.10867320213405662,0.1339625110569571,-0.34423479509637644,0.12122297226211742,14.34434158472352,0.39999961853027344,-0.16983458454749467,-0.08400087356567454,-0.5629646339856684,0.39496288685431935,-0.3234827537756715,0.1554810066443224,0.4400005340576172,54.639088090074104,10.84682421556289,0.23948188020999703,10,-0.09999942779541016,0.06000041961669922,-0.6049990653991699,-0.6199989318847656,-5.349998474121094,1,-0.24223032177094717,1.1142827559522837,21.850000381469727,1.0540553079724524,21.649999618530273,-1.3181800448226384,22.1299991607666,-0.24223032177094717 5139,2007-10-24,21.690000534057614,21.920000076293945,21.280000686645508,21.649999618530273,2652300.0,-0.008683667001673223,1.55999755859375,0.16667064031342893,46.333342446227,44.064964873204914,0.0628522468569166,0.29498006367722596,-0.12259923173492027,0.27398431533563894,14.21463933787381,0.6399993896484375,-0.2016424897880178,-0.2459995269775419,-0.7200147662896086,0.22801571233452478,-0.48300714663357525,-0.008991907321508563,0.6105991744995158,39.423099847961815,-7.911235781564592,0.23700761965603329,10,0.08999919891357777,0.24999904632568715,-0.26750087738036754,-0.4300003051757777,-5.090000152587887,2,-0.2434301778072736,1.3529246770149053,21.8799991607666,1.1142827559522837,21.850000381469727,1.0540553079724524,21.649999618530273,-0.2434301778072736 5140,2007-10-25,19.31999969482422,20.8799991607666,19.020000457763672,20.6200008392334,12047800.0,-0.10926697929361606,1.0439571034675013,-32.49928476063611,21.65352172538529,41.04976350324797,2.3508594328033396,2.558294547606316,2.25730927489046,2.593067386384323,15.234299239634662,2.6700000762939418,-0.2752698771300395,-2.465000343322753,-3.7039728656399973,-1.226027821005509,-3.084486604481377,-1.8455140821641294,2.9397760528564447,9.090888073288443,-34.87047678477511,0.6194862611586222,10,1.3500003814697266,1.510000228881836,2.197500228881836,1.9400005340576172,-3.0299987792968714,3,-0.13923398429339862,1.55999755859375,21.690000534057614,1.3529246770149053,21.8799991607666,1.1142827559522837,21.850000381469727,-0.13923398429339862 5141,2007-10-26,19.739999771118164,19.84000015258789,19.100000381469727,19.520000457763672,5351800.0,0.021739134727132736,2.5238077937884023,-0.16923009206617026,27.889897276094672,39.38012231267922,1.7881199217216874,2.0504638319721415,1.856492542385709,2.1242345697625815,15.733926388052582,0.7399997711181641,-0.34859955762329875,-1.9225002288818374,-3.444920520188173,-0.40007993757550153,-2.6837103745350035,-1.1612900832286712,2.3253894591674786,23.452748694677563,-18.37793763790678,0.7612101456531672,10,0.9300003051757812,1.0900001525878906,1.7775001525878906,1.5200004577636719,-3.729999542236328,4,-0.17882475823582833,1.0439571034675013,19.31999969482422,1.55999755859375,21.690000534057614,1.3529246770149053,21.8799991607666,-0.17882475823582833 5142,2007-10-29,19.71999931335449,19.75,19.459999084472656,19.63999938964844,4046900.0,-0.001013194427334163,3.1428318415280447,0.3636371517993834,29.00761774970627,38.400290437777095,1.6649720073590082,1.972326832165809,1.8951946826852435,2.101336754427475,16.260554008403606,0.29000091552734375,-0.3646797570940521,-1.8160006523132353,-3.5399791797749245,-0.09202212485154604,-2.67798991604408,-0.9540113885823907,2.1626665905798355,24.054944752431258,-18.865922381831066,0.8619892637308446,10,0.9500007629394567,1.110000610351566,1.8075003623962438,1.5400009155273473,-2.889999389648434,0,-0.18661250131662155,2.5238077937884023,19.739999771118164,1.0439571034675013,19.31999969482422,1.55999755859375,21.690000534057614,-0.18661250131662155 5143,2007-10-30,19.540000915527344,19.84000015258789,19.5,19.56999969482422,5080000.0,-0.009127708118389699,-5.181786655569427,-0.3749850988246286,28.41120609039986,37.17855973663569,1.6851299314287047,2.0528007754193354,2.0850964336144173,2.237274035795977,16.51789324156535,0.3400001525878906,-0.45660784895731155,-1.8659991264343248,-3.7798644148619083,0.04786616199325877,-2.8229317706481147,-0.9090664822205348,2.1709050616367414,17.931052626386528,-27.071602102474092,0.9569326442137914,10,1.1299991607666016,1.289999008178711,1.9974989891052246,1.7199993133544922,-2.5400009155273438,1,-0.1668372608054126,3.1428318415280447,19.71999931335449,2.5238077937884023,19.739999771118164,1.0439571034675013,19.31999969482422,-0.1668372608054126 5144,2007-10-31,19.600000381469727,19.670000076293945,19.34000015258789,19.5,5148500.0,0.003070596884911403,1.7500019868233874,-3.3334816887080367,31.7268950176028,35.281551123682696,1.4236874279173968,1.8995985448590105,2.0333226742696766,2.1356697715649204,17.08313398302066,0.3299999237060547,-0.5331045520740076,-1.6849996566772454,-3.736468956590258,0.36646964323576725,-2.71073430663375,-0.6592650067207408,1.9494512645303352,31.18281334119517,-17.08943812032269,1.025734649956506,10,1.0699996948242188,1.2299995422363281,2.002499580383301,1.6599998474121094,-2.5900001525878906,2,-0.15663263444253117,-5.181786655569427,19.540000915527344,3.1428318415280447,19.71999931335449,2.5238077937884023,19.739999771118164,-0.15663263444253117 5145,2007-11-01,18.959999084472656,19.51000022888184,18.90999984741211,19.46999931335449,4950900.0,-0.032653126762290374,1.0338924970339092,-5.099982833927752,22.157966052112954,33.32954500350818,1.7508573538168797,2.4319487604882397,2.6584858291680007,2.7327964054665728,18.089365455155754,0.6900005340576172,-0.6184458407332407,-2.177500915527343,-4.4518604815194465,0.09685865046476039,-3.3146806985233965,-1.0403211325312895,2.4376854902332212,5.3762602853228545,-39.19119828759382,1.137179782996052,11,1.5400009155273438,1.8150005340576172,2.8000006675720215,2.3000011444091797,-1.789999008178711,3,-0.12447251144308635,1.7500019868233874,19.600000381469727,-5.181786655569427,19.540000915527344,3.1428318415280447,19.71999931335449,-0.12447251144308635 5146,2007-11-02,18.5,19.190000534057614,18.36000061035156,19.190000534057614,9126700.0,-0.024261556259745465,1.4057950182303935,1.3529416164585437,20.720696571168602,30.6115400565008,1.9188239715889246,2.7410768631397353,3.0947718072362704,3.147609027814635,18.782481727461164,0.8299999237060547,-0.7448148456214945,-2.4524999618530288,-4.953589299877731,0.04858937617167314,-3.703044630865378,-1.2019552928406796,2.6986697965223776,9.4594211452861,-32.266024899470295,1.250544669012351,11,1.6450004577636719,2.0,3.3375000953674316,2.760000228881836,-1.5300006866455078,4,-0.11945940997149473,1.0338924970339092,18.959999084472656,1.7500019868233874,19.600000381469727,-5.181786655569427,19.540000915527344,-0.11945940997149473 5147,2007-11-05,18.15999984741211,18.399999618530273,17.920000076293945,18.32999992370605,6283100.0,-0.018378386626372478,2.096776575257339,0.24637673147039493,19.725531367072648,27.51407492175223,1.877825702297283,2.91635255155294,3.399849113651058,3.4371128004463216,19.615577232021035,0.5799999237060547,-0.9493082339818315,-2.593000125885009,-5.318374999855958,0.1323747480859403,-3.9556875628704837,-1.2303126888995344,2.7548030304931856,12.499987582366165,-26.946603904192592,1.3626874369854742,11,1.760000228881836,2.02500057220459,3.7574996948242188,3.1000003814697266,-0.7299995422363317,0,-0.11839205047331869,1.4057950182303935,18.5,1.0338924970339092,18.959999084472656,1.7500019868233874,19.600000381469727,-0.11839205047331869 5148,2007-11-06,18.25,18.34000015258789,17.799999237060547,18.290000915527344,4864100.0,0.004955955580622673,6.71433242506812,0.2352993975025013,18.890795136754008,24.464902998477452,1.3619874892964958,2.6744270637104037,3.273962406220896,3.3004591076699725,21.252648307740202,0.5400009155273438,-1.104806637057969,-2.319499969482422,-5.203616127642974,0.56461618867813,-3.761558048562698,-0.8774418904021459,2.3054265417119346,24.064201122173277,-10.54774360481569,1.442058079080276,11,1.0899991989135742,1.875,3.667499542236328,3.010000228881836,-0.6200008392333984,1,-0.07780822335857229,2.096776575257339,18.15999984741211,1.4057950182303935,18.5,1.0338924970339092,18.959999084472656,-0.07780822335857229 5149,2007-11-07,17.700000762939453,18.07999992370605,17.68000030517578,18.030000686645508,4552600.0,-0.03013694449646831,-1.162155195966721,8.249809269502194,13.266992571458388,23.533066425818912,1.4376712564949443,3.054166228220353,3.8025435558266025,3.81130993568814,23.072232646200042,0.5699996948242188,-1.3317172811287428,-2.661999225616455,-5.7482784746708795,0.42428002343796933,-4.2051388501436655,-1.1188596010892446,2.469665956121286,1.0929212348363149,-25.64572790837211,1.543139624527212,11,1.0599994659423828,2.304999351501465,4.217498779296875,3.559999465942383,-0.5799999237060511,2,-0.03954806399811717,6.71433242506812,18.25,2.096776575257339,18.15999984741211,1.4057950182303935,18.5,-0.03954806399811717 5150,2007-11-08,17.370000839233402,17.780000686645508,16.959999084472653,17.68000030517578,7397900.0,-0.01864406268258534,2.2156911143773024,0.9393925382192188,13.60543555688767,21.945904012573692,1.6337848229324479,3.2308401476734865,4.089118276068739,4.100004749655376,26.093136246635552,0.8200016021728551,-1.6079898589082688,-2.7894991874694774,-6.1063425869055195,0.5273442119665646,-4.4479208871875,-1.1310774877514547,2.4013192536057453,18.385716961621583,-8.25279495405141,1.6584216997180212,11,1.0299987792968714,2.27499866485595,4.547498703002926,3.889999389648434,-0.6600017547607493,3,-0.020725422737944643,-1.162155195966721,17.700000762939453,6.71433242506812,18.25,2.096776575257339,18.15999984741211,-0.020725422737944643 5151,2007-11-09,17.079999923706055,17.329999923706055,16.879999160766598,17.120000839233402,5840700.0,-0.016695503829356473,-1.0454466638923399,0.12903543367646453,10.050230064044769,19.839527603055743,1.6838603339755451,3.315130264256478,4.328849787303543,4.352662410204726,29.184762406876956,0.490001678466804,-1.905419713216542,-2.8410000801086426,-6.32765953895591,0.6456593787386247,-4.584329809532278,-1.0976703506850072,2.1852823876271223,13.157940967577797,-9.903170070118712,1.7433297294236343,11,1.2799997329711914,2.52499961853027,4.857499599456787,4.180000305175781,-0.370000839233402,4,0.00526932980034589,2.2156911143773024,17.370000839233402,-1.162155195966721,17.700000762939453,6.71433242506812,18.25,0.00526932980034589 5152,2007-11-12,17.030000686645508,17.299999237060547,16.879999160766598,17.120000839233402,3785400.0,-0.002927355812873955,-1.1538288486555537,2.2499523173754374,9.515858065189946,17.74004448914353,1.4663587167176146,3.1551546993767055,4.3179355997943,4.369598340639435,32.44346388644714,0.42000007629394887,-1.8824474592784028,-2.6549993515014663,-6.25743971601101,0.9474410130080777,-4.4562195337562365,-0.8537791692466961,1.758224994574352,10.274070135513327,-8.429424324872244,1.8012201822547715,11,1.2449989318847656,2.5699987411499023,5.0099992752075195,4.229999542236328,-0.4500007629394531,0,-0.003523274860350867,-1.0454466638923399,17.079999923706055,2.2156911143773024,17.370000839233402,-1.162155195966721,17.700000762939453,-0.003523274860350867 5153,2007-11-13,17.200000762939453,17.280000686645508,16.920000076293945,17.010000228881836,3498000.0,0.009982388105671314,1.0571441027569333,-2.111113465858434,12.395307474539138,15.592090317692008,1.0387595194330004,2.773738910706612,4.080649229815446,4.16718783465091,36.09549936724727,0.3600006103515625,-1.9255699118471092,-2.260499286651612,-5.896305959359921,1.3753073860566953,-4.078402623005765,-0.44259595029745924,1.206579614189753,26.666783226787082,10.146957962945862,1.8179033363541537,11,0.9949989318847656,2.399998664855957,4.8849992752075195,4.059999465942383,-0.5500011444091797,1,0.013372065815944634,-1.1538288486555537,17.030000686645508,-1.0454466638923399,17.079999923706055,2.2156911143773024,17.370000839233402,0.013372065815944634 5154,2007-11-14,16.940000534057614,17.360000610351562,16.90999984741211,17.190000534057614,4638900.0,-0.015116291706338658,-1.9032178674706874,-1.3157857752346533,19.170984968012363,15.260203530569722,0.9853818715292988,2.790912871535408,4.266697997382572,4.395172099183139,39.486999635517506,0.4500007629394531,-2.0004923396391803,-2.2754995346069364,-5.89652223169087,1.3455231624769954,-4.0860108831489015,-0.4649881860649714,1.1612635997990708,6.666807951511015,-10.346891447561593,1.810511348541966,11,1.0949993133544922,2.6599988937377965,5.139999389648441,4.144999504089359,0.2099990844726598,2,0.040731912925371816,1.0571441027569333,17.200000762939453,-1.1538288486555537,17.030000686645508,-1.0454466638923399,17.079999923706055,0.040731912925371816 5155,2007-11-15,16.84000015258789,17.129999160766598,16.729999542236328,16.889999389648438,2800600.0,-0.005903210054136299,-1.9629551138049157,0.1999969482421875,9.039541934472325,13.962297459825692,0.8415315246275803,2.607992710564929,4.294895861301555,4.461930636286365,42.56753324983431,0.3999996185302699,-2.0729870551111205,-2.110999965667723,-5.606276957594041,1.3842770262585926,-3.858638461630882,-0.3633614697045644,1.017010986650778,17.46038473881478,1.2090836524524278,1.747638495963158,11,0.7249994277954102,2.684999465942383,5.234999656677246,4.244999885559082,0.39999961853027344,3,0.016627119008813196,-1.9032178674706874,16.940000534057614,1.0571441027569333,17.200000762939453,-1.1538288486555537,17.030000686645508,0.016627119008813196 5156,2007-11-16,17.139999389648438,17.34000015258789,16.809999465942386,17.020000457763672,4172200.0,0.017814681374242358,1.0384623849172736,-2.4000152590218966,16.23034793154912,13.573943744767522,0.36691336357370474,2.0583227938524686,3.9302577741240654,4.126264445979352,46.15033366160942,0.5300006866455043,-2.1898671014332685,-1.585500717163086,-4.926117936281404,1.7551165019552322,-3.2558093267222468,0.08480789239607489,0.49160943018976155,65.07923052237044,47.75723004771439,1.6703086095591595,11,0.3950004577636719,2.385000228881836,4.77000093460083,3.945000648498535,0.1400012969970703,4,-0.02508753328401403,-1.9629551138049157,16.84000015258789,-1.9032178674706874,16.940000534057614,1.0571441027569333,17.200000762939453,-0.02508753328401403 5157,2007-11-19,16.690000534057614,17.079999923706055,16.690000534057614,17.0,2399300.0,-0.0262543098958683,-1.5161294292095218,-2.5833518771656845,15.158904593820822,13.15928923999717,0.6553849518342965,2.2155172572292336,4.318082680559524,4.538415904686513,50.257833620757395,0.44999885559082387,-2.2186757582241583,-1.777499580383303,-4.891412765640332,1.3364136048737265,-3.334456173011816,-0.22054298775478998,0.7612864302602098,0.0,-16.532587986272933,1.5569565926285145,11,0.6949996948242188,2.8149995803833043,5.202499389648441,4.394999504089359,0.3199996948242223,0,0.0011982354568671472,1.0384623849172736,17.139999389648438,-1.9629551138049157,16.84000015258789,-1.9032178674706874,16.940000534057614,0.0011982354568671472 5158,2007-11-20,16.579999923706055,16.959999084472653,16.309999465942386,16.75,2873200.0,-0.006590809276913578,1.203395090663988,0.5483882876286631,13.526559142559123,13.188129970119475,0.5627646806884776,2.011212487297758,4.356256912400987,4.609704910865041,54.6828075868245,0.6499996185302663,-2.2038492368001528,-1.6225002288818366,-4.397242338414529,1.1522418806508536,-3.009871283648181,-0.2351291741154924,0.7600002288818359,25.714301284461417,10.579029251141865,1.3873710547663451,11,0.4650001525878906,2.734999656677246,5.28249979019165,4.505000114440918,0.4500007629394531,1,0.0,-1.5161294292095218,16.690000534057614,1.0384623849172736,17.139999389648438,-1.9629551138049157,16.84000015258789,0.0 5159,2007-11-21,16.40999984741211,16.690000534057614,16.299999237060547,16.479999542236328,2279600.0,-0.010253321898444634,-1.6896556260029747,0.4117627259365639,15.25884864687319,13.37184253567342,0.5928825817614154,1.860768924347692,4.452263774985703,4.739452157842436,58.66586110645283,0.39000129699706676,-2.157670784930943,-1.5285002708435051,-3.878310946272954,0.8213104045859421,-2.703405608558228,-0.35359493312878243,0.724000167846679,10.576972453508418,-5.553456449610614,1.1749053377147236,11,0.4200000762939453,2.8999996185302734,5.452499866485596,4.675000190734863,0.6000003814697266,2,0.014625214707483014,1.203395090663988,16.579999923706055,-1.5161294292095218,16.690000534057614,1.0384623849172736,17.139999389648438,0.014625214707483014 5160,2007-11-23,16.629999160766598,16.680000305175778,16.34000015258789,16.430000305175778,1017100.0,0.013406417757473754,1.2666590373012154,-2.857138964577657,22.740499814547718,14.781872507951526,0.2870628404818021,1.506128537184562,4.15188737229149,4.480549640743188,59.55095018775813,0.3400001525878871,-2.1158839516240384,-1.1740009307861357,-3.498673042640057,1.1506711810677857,-2.3363369867130963,-0.011664874859175,0.33720069885254134,31.73073396177936,14.146892994053221,1.1623360559269602,11,0.20000076293945668,2.680000305175785,5.232500553131107,4.455000877380375,0.17000007629394887,4,0.03126882044531043,-1.6896556260029747,16.40999984741211,1.203395090663988,16.579999923706055,-1.5161294292095218,16.690000534057614,0.03126882044531043 5161,2007-11-26,16.209999084472653,16.760000228881836,16.209999084472653,16.579999923706055,2471800.0,-0.025255568099173842,-1.9729724156773014,-1.8500147820365056,22.222198070914203,16.19368806414311,0.6377403416987164,1.737176110792106,4.482716075561726,4.857851259934041,60.51746104979934,0.5500011444091832,-1.9955810221677197,-1.4175009727478063,-3.657762998783223,0.8227610532876106,-2.5376319857655147,-0.29736995973009783,0.6237606506347682,0.0,-17.473979204636517,1.120131013017709,11,0.5750007629394567,3.055000305175785,5.632500648498539,4.87500095367432,0.5800018310546946,0,0.06354107000734732,1.2666590373012154,16.629999160766598,-1.6896556260029747,16.40999984741211,1.203395090663988,16.579999923706055,0.06354107000734732 5162,2007-11-27,16.040000915527347,16.34000015258789,15.960000038146973,16.190000534057614,4208800.0,-0.0104872411194733,-1.4516027810250416,0.4054034548706641,19.22003706316886,16.951991351768633,0.7292245552688499,1.7047454064361567,4.561018442234822,4.982930612293167,61.59791723906343,0.38000011444091797,-1.8649469752434875,-1.4034992218017557,-3.5212764685599254,0.714278024956414,-2.4623878451808388,-0.3446105984226726,0.7199993133544886,8.000095367522974,-8.283344648322174,1.0588886233790848,11,0.6199994087219203,2.9849991798400843,5.819998741149899,5.044999122619625,0.18999862670898082,1,0.07730671448514648,-1.9729724156773014,16.209999084472653,1.2666590373012154,16.629999160766598,-1.6896556260029747,16.40999984741211,0.07730671448514648 5163,2007-11-28,16.280000686645508,16.370000839233402,16.149999618530273,16.15999984741211,3920600.0,0.014962578392737624,-2.1428454653206868,-0.8000076294139717,28.35363672998713,17.972285991988052,0.38554267930993547,1.2732735019540335,4.218937895154934,4.699909607247925,62.95067592614546,0.3299999237060547,-1.6743379017454778,-1.0004994392395012,-2.932539136001271,0.9315402575222684,-1.966519287620386,-0.034479590858616405,0.4799995422363281,40.00007152555668,20.89479858223625,0.9660198483808847,11,0.36999940872192383,2.664999485015869,5.579998970031738,4.804999351501465,-0.25,2,0.04484026483089454,-1.4516027810250416,16.040000915527347,-1.9729724156773014,16.209999084472653,1.2666590373012154,16.629999160766598,0.04484026483089454 5164,2007-11-29,16.530000686645508,16.549999237060547,16.139999389648438,16.180000305175778,2338600.0,0.015356264708580536,1.102576893544806,2.9166494476675173,36.874985098824496,21.065113010249405,0.07964341817334031,0.8237165537742186,3.872493132436759,4.413334184063004,63.99120231852529,0.4099998474121094,-1.4638318744292746,-0.5969994544982917,-2.2154857953138176,1.0214868863172342,-1.406242624906053,0.21224371590946944,0.06999950408935618,71.25006407497786,49.90348450678188,0.8092431704077626,11,0.11999940872192383,2.409999370574951,5.329998970031738,4.554999351501465,-1.0800008773803729,3,0.030248032621314147,-2.1428454653206868,16.280000686645508,-1.4516027810250416,16.040000915527347,-1.9729724156773014,16.209999084472653,0.030248032621314147 5165,2007-11-30,16.600000381469727,16.940000534057614,16.5,16.579999923706055,3546500.0,0.004234706105050057,-3.8888865341414434,0.05714410275693262,41.94630485875355,23.922441557716564,-0.03126865408233925,0.5985334429023759,3.7100316578389254,4.306794789944345,64.24956764201949,0.44000053405761363,-1.2819599121148144,-0.40899982452392436,-1.791749152548448,0.9737495035005992,-1.1003744885361861,0.2823748394883374,-0.6400003433227539,65.30612443497283,41.15060185052257,0.6913746640122622,11,-0.08000040054321289,1.8199992179870605,5.2599992752075195,4.619998931884766,-1.2200002670288086,4,0.02469878542110071,1.102576893544806,16.530000686645508,-2.1428454653206868,16.280000686645508,-1.4516027810250416,16.040000915527347,0.02469878542110071 5166,2007-12-03,16.290000915527347,16.469999313354492,16.09000015258789,16.309999465942386,3125400.0,-0.018674666193889133,1.2353007175034267,-0.9999046347510967,38.580236193633795,26.524811735473563,0.16257527262284555,0.7741681577120723,3.9191593437092784,4.578080966576813,64.25013047192921,0.5100002288818359,-1.2170832422225963,-0.6084993362426729,-1.8338159991608656,0.6168173266755197,-1.221157667701771,0.004158995216425154,-0.3104008674621621,33.673541876499726,7.44146420305869,0.6126583314590965,12,0.16999864578246715,1.6099991798400843,4.459999084472653,4.539999008178707,-0.9400005340576207,0,0.0313074458483964,-3.8888865341414434,16.600000381469727,1.102576893544806,16.530000686645508,-2.1428454653206868,16.280000686645508,0.0313074458483964 5167,2007-12-04,16.010000228881836,16.290000915527347,15.960000038146973,16.149999618530273,3394300.0,-0.017188500362736003,-1.7500099341169661,7.000476871721507,32.23877979665927,28.60394736370691,0.3754574267881772,0.9326552937605186,4.095533891479324,4.8167084480527045,64.00312228415963,0.33000087738037465,-1.1191960170145805,-0.7810000419616685,-1.9140983127871465,0.3520982288638095,-1.3475491773744075,-0.2144509065489295,0.9300003051757777,5.1020576972669645,-20.204444787934477,0.5665491354127388,12,0.440000057220459,1.8899998664855957,4.739999771118164,4.819999694824219,-1.0500001907348633,1,0.04871959247310942,1.2353007175034267,16.290000915527347,-3.8888865341414434,16.600000381469727,1.102576893544806,16.530000686645508,0.04871959247310942 5168,2007-12-05,16.829999923706055,16.829999923706055,16.09000015258789,16.219999313354492,3089200.0,0.05121796896323283,1.4262263301398304,-4.35716621253406,48.593341151356846,32.307779864205095,-0.45298681668724683,0.0008623896882156146,3.1734971437387003,3.953935624500211,63.145705418188655,0.8199996948242188,-1.043899259833367,0.1099996566772461,-0.7926982045683211,1.012697517922815,-0.34134927394553927,0.5613485873000315,0.09040060043334464,88.77545360328173,58.586716338471476,0.45134893062278425,12,-0.37999963760375977,1.070000171661377,3.9200000762939453,4.0,-1.6099996566772479,2,-0.0356506467135862,-1.7500099341169661,16.010000228881836,1.2353007175034267,16.290000915527347,-3.8888865341414434,16.600000381469727,-0.0356506467135862 5169,2007-12-06,17.0,17.030000686645508,16.700000762939453,16.790000915527347,3158200.0,0.010101014680011344,1.4444397349496318,0.34426044975860537,52.01005049207731,35.55995216170838,-0.592837264247482,-0.23638863676918476,2.896173584819593,3.7378845778838112,61.99549695551042,0.3299999237060547,-0.9120469282373378,0.31499977111816335,-0.4749502754551038,1.1049498176914287,-0.07997525216847023,0.7099747944047969,-1.0399999618530273,97.19619920907469,62.69591136535075,0.3949750232866328,12,-0.5049996376037598,0.815000057220459,3.75,3.8299999237060547,-2.3400001525878906,3,-0.05705878313849955,1.4262263301398304,16.829999923706055,-1.7500099341169661,16.010000228881836,1.2353007175034267,16.290000915527347,-0.05705878313849955 5170,2007-12-07,17.010000228881836,17.100000381469727,16.90999984741211,17.020000457763672,2432800.0,0.0005882487577550943,1.2352993975024964,-0.047620345140781915,48.23849219046004,38.45065150832459,-0.6071097868495627,-0.28958946447550105,2.773851881307806,3.680146640296936,60.322414675406954,0.1900005340576172,-0.7554726964590657,0.34300003051757955,-0.39599206448045265,1.0819921255156117,-0.026496016981436554,0.7124960780165956,-1.0286001777648934,92.10525215057676,58.93360889146827,0.3694960474990165,12,-0.48000001907348633,0.7249999046325684,3.739999771118164,3.8199996948242188,-1.7800006866455078,4,-0.09171078181221448,1.4444397349496318,17.0,1.4262263301398304,16.829999923706055,-1.7500099341169661,16.010000228881836,-0.09171078181221448 5171,2007-12-10,17.170000076293945,17.260000228881836,16.940000534057614,16.940000534057614,1815500.0,0.009406222531404884,-1.7826115801170397,-22.999427808506937,57.05882154946384,42.6549608956907,-0.6890765146789022,-0.46641431736703254,2.50590962185057,3.468064700404998,58.38393720366113,0.3199996948242223,-0.6040414617601328,0.49849987030029297,-0.25208647676755547,1.2490862173681396,0.12320669676637053,0.8737930438342154,-1.1438560119628924,93.0769123551424,53.40798645308472,0.3752931735339237,12,-0.559999942779541,0.4050002098083496,3.4674997329711914,3.604999542236328,-2.350000381469725,0,-0.10425159894579272,1.2352993975024964,17.010000228881836,1.4444397349496318,17.0,1.4262263301398304,16.829999923706055,-0.10425159894579272 5172,2007-12-11,16.969999313354492,17.469999313354492,16.950000762939453,17.149999618530273,3969500.0,-0.011648268028582431,-3.727315288446533,-0.7826115801170828,55.587387225893636,45.68093317301364,-0.38362452101189604,-0.2857918859051196,2.5914841496526577,3.6165270195711514,56.17000192183759,0.5199985504150391,-0.5100112905772463,0.30149917602539134,-0.4435127942281234,1.0465111462789078,-0.07100680910136603,0.6740051611521487,-0.8698238791503918,63.768093907952405,21.411407264101584,0.3725059851267579,12,-0.25499963760375977,0.21000051498413086,3.3525009155273438,3.530000686645508,-2.0799989700317365,1,-0.09546252194659266,-1.7826115801170397,17.170000076293945,1.2352993975024964,17.010000228881836,1.4444397349496318,17.0,-0.09546252194659266 5173,2007-12-12,17.430000305175778,17.520000457763672,17.030000686645508,17.270000457763672,3689300.0,0.0271067183520326,1.882350301248752,-0.8888865341414629,63.49207390423292,48.63838748472568,-0.7412984986561177,-0.76700304741723,2.0235891443158245,3.1079376145519575,53.79623931747106,0.5500011444091797,-0.36141908659372035,0.750000190734859,-0.03555332800004862,1.5355537094697667,0.3572234313674052,1.1427769501023128,-1.2202389606396444,89.02436755086997,40.886025786942,0.3927767593674536,12,-0.6900000572204554,-0.28000020980834606,2.6224999427795446,2.8499994277954137,-3.1900005340576136,2,-0.14170970876548672,-3.727315288446533,16.969999313354492,-1.7826115801170397,17.170000076293945,1.2352993975024964,17.010000228881836,-0.14170970876548672 5174,2007-12-13,17.6299991607666,17.739999771118164,17.420000076293945,17.479999542236328,3833600.0,0.01147440344745343,-1.3703808359883298,0.9374985098824803,63.29787827660837,51.010784531154,-0.8592083733457905,-0.9619796750223841,1.719664254652102,2.8606587202967404,51.37096847976489,0.31999969482421875,-0.16695220145561152,0.915499114990233,0.027889535589270764,1.8031086943911951,0.4716943252897501,1.3593039046907158,-1.2892139049077151,86.74691319724515,35.02397391659751,0.4438047897004814,12,-0.7799992561340332,-0.6099991798400879,2.1025004386901855,2.5900001525878906,-3.169999122619629,3,-0.13669875260691733,1.882350301248752,17.430000305175778,-3.727315288446533,16.969999313354492,-1.7826115801170397,17.170000076293945,-0.13669875260691733 5175,2007-12-14,17.120000839233402,17.510000228881836,17.040000915527347,17.440000534057614,1931400.0,-0.028927869870132406,1.043479342543895,-2.1333367241839234,61.818215146145285,53.59278219254416,-0.29914971071507424,-0.45316274002829715,2.1212137783647087,3.3200910666568326,48.94171392941233,0.5899982452392543,-0.03994455683339382,0.3915007591247601,-0.5131133468335634,1.2961148650830836,-0.060806293854401616,0.8438078121039219,-0.6113098415434024,22.500059604702408,-34.28804840128749,0.45230705297916185,12,-0.27000093460083363,-0.25000047683716176,2.262499332427975,3.0399990081787074,-2.2200012207031286,4,-0.1436916396746769,-1.3703808359883298,17.6299991607666,1.882350301248752,17.430000305175778,-3.727315288446533,16.969999313354492,-0.1436916396746769 5176,2007-12-17,16.709999084472653,17.100000381469727,16.690000534057614,17.030000686645508,2348900.0,-0.02394869945456779,-1.2777851364023844,1.0000059604701952,58.19068635634859,56.476327365842984,0.19745899535055855,-0.08118991918012952,2.406417473177946,3.683814579382105,47.2365000179872,0.43000030517578836,0.029338368126037295,0.002999019622798471,-0.880631925641282,0.8866299648868772,-0.43881645300924177,0.4448144922548387,-0.053551033971274364,1.9046252329691746,-58.53272586403185,0.44181547263203963,12,0.20500087738037465,0.14000082015991566,2.3125004768371618,3.090000152587894,-2.069998741149897,0,-0.08856969618936583,1.043479342543895,17.120000839233402,-1.3703808359883298,17.6299991607666,1.882350301248752,17.430000305175778,-0.08856969618936583 5177,2007-12-18,16.709999084472653,17.040000915527347,16.610000610351562,16.920000076293945,1999900.0,0.0,-1.0975730029727049,0.6562498137364214,55.58439422365712,57.25311104054301,0.34329739728254083,-0.08391734431937437,2.28065828052895,3.643932390316646,45.389336034607624,0.4300003051757848,0.07484327758364273,0.001999092102046518,-0.8815961162734887,0.8855943004775835,-0.43979851208572285,0.4437966962898159,1.0300006866455114,8.849429060925171,-51.93526555398368,0.44179760418776826,12,0.4650011062622106,0.14000082015991566,2.2725005149841344,3.050000190734867,-2.069998741149897,1,-0.11310589426690432,-1.2777851364023844,16.709999084472653,1.043479342543895,17.120000839233402,-1.3703808359883298,17.6299991607666,-0.11310589426690432 5178,2007-12-19,16.579999923706055,16.84000015258789,16.520000457763672,16.75,1856900.0,-0.007779722794084232,-1.2069019948304098,0.809520349497266,50.67023114204686,57.10424222387296,0.4851202840850206,0.04857213506891611,2.288209472011914,3.730972460132584,43.21696292723769,0.31999969482421875,0.16146780990679943,-0.1280000686645515,-1.0115952770400867,0.7555951397109855,-0.5697976728523209,0.3137975355232179,1.1373998641967766,4.917991779635446,-52.28979288103281,0.44179760418776826,12,0.5500001907348633,0.26999998092651367,2.357499599456787,3.179999351501465,-1.6499996185302752,2,-0.10193001134860924,-1.0975730029727049,16.709999084472653,-1.2777851364023844,16.709999084472653,1.043479342543895,17.120000839233402,-0.10193001134860924 5179,2007-12-20,16.649999618530273,16.75,16.389999389648438,16.670000076293945,2501100.0,0.004221935774808561,3.0,0.11764969875124819,50.67023114204686,57.374435440715935,0.4025884049097108,-0.00266195891373755,2.096307243241178,3.6222957274564322,40.98974524183176,0.3600006103515625,0.307846567837192,-0.07000036239623952,-0.9430105571541603,0.8030098323616812,-0.5065054597752017,0.3665047349827226,1.0195041961669915,23.21428875533674,-31.60719044665298,0.4365050973789608,12,0.41499996185302734,0.20000028610229492,2.247499942779541,3.109999656677246,-1.489999771118164,3,-0.14474473889656725,-1.2069019948304098,16.579999923706055,-1.0975730029727049,16.709999084472653,-1.2777851364023844,16.709999084472653,-0.14474473889656725 5180,2007-12-21,17.149999618530273,17.260000228881836,16.90999984741211,16.979999542236328,5285600.0,0.030030030718050993,-1.258070867352903,-8.499809269502194,60.96937099827799,57.808940935028616,-0.08433274092312715,-0.48665861554884415,1.49156370271389,3.085973833143374,38.214734129753424,0.6100006103515625,0.3454456572315081,0.4039996147155769,-0.4884808810317658,1.2964801104629178,-0.042240633158094454,0.8502398625892482,0.44273393066406186,87.35626388033262,28.626238898726022,0.44624024787367067,12,-0.08500003814697266,-0.2999997138977051,1.6675000190734863,2.609999656677246,-7.0,4,-0.1568512909747708,3.0,16.649999618530273,-1.2069019948304098,16.579999923706055,-1.0975730029727049,16.709999084472653,-0.1568512909747708 5181,2007-12-24,17.239999771118164,17.239999771118164,17.059999465942386,17.139999389648438,826800.0,0.005247822425059834,2.5999923706345016,0.5882372740634362,66.48793154407306,59.02011252593744,-0.1825570457540877,-0.5223166527207006,1.2818439184213268,2.9622014519116426,35.19351519596029,0.1800003051757777,0.35800179046822933,0.4424997329711928,-0.43854874905231966,1.323548214994707,0.0019754919594348053,0.8830239739829508,0.28056972850341566,97.7010990263762,30.85786455993538,0.44052424101175697,12,-0.17500019073486328,-0.3899998664855957,1.304999828338623,2.4449996948242188,-6.630000114440918,0,-0.13573086912147458,-1.258070867352903,17.149999618530273,3.0,16.649999618530273,-1.2069019948304098,16.579999923706055,-0.13573086912147458 5182,2007-12-26,17.280000686645508,17.360000610351562,17.079999923706055,17.139999389648438,1054100.0,0.00232023875048748,-1.1538495396691486,1.4000076293654276,57.627129602689685,58.36845204798819,-0.19440344561073886,-0.4897673697497993,1.1233436302695843,2.8966209734222375,31.736602254631872,0.2800006866455078,0.39045923987167797,0.42050065994262553,-0.4091210058753312,1.2501223257605822,0.0056898270336454,0.8353114928516057,0.17273460637768423,91.75259556394526,26.540056731516657,0.4148108329089791,12,-0.21500110626220703,-0.43000078201293945,1.2499990463256836,2.404998779296875,-6.350000381469728,2,-0.1527777915751486,2.5999923706345016,17.239999771118164,-1.258070867352903,17.149999618530273,3.0,16.649999618530273,-0.1527777915751486 5183,2007-12-27,17.010000228881836,17.239999771118164,16.940000534057614,17.200000762939453,1525500.0,-0.01562502587007053,1.222228501593024,-1.357134098990477,50.16393811687854,56.909125363573764,0.010901046150802784,-0.1710425019422388,1.2711983441871055,3.1392121399583743,28.292631500174657,0.3400001525878942,0.3668942575292675,0.11400022506713725,-0.6713228226446688,0.8993232727789433,-0.2786612987887658,0.5066617489230403,0.3789709099388716,63.91753185464842,2.637081924740521,0.3926615238559036,12,-0.06000041961669922,-0.16000032424926758,1.434999942779541,2.6549997329711914,-6.119999885559082,3,-0.13932979739382834,-1.1538495396691486,17.280000686645508,2.5999923706345016,17.239999771118164,-1.258070867352903,17.149999618530273,-0.13932979739382834 5184,2007-12-28,17.030000686645508,17.069999694824222,16.920000076293945,16.959999084472653,1458900.0,0.0011758058491799783,-1.0000000000000473,-0.36842844953071185,50.326804718753465,55.63230198275245,-0.11528284596358418,-0.15985967572627402,1.1219304931394163,3.099624002476496,25.320420436548797,0.149999618530277,0.36370141272651324,0.10900068283081055,-0.6589054321613013,0.8769067978229224,-0.27495237466524713,0.49295374032686823,0.3299999237060547,26.66680795151104,-29.445727006553916,0.3839530574960563,12,-0.1550006866455078,-0.18000078201293945,1.1499991416931152,2.444998741149906,-6.510000228881836,4,-0.12331182012907937,1.222228501593024,17.010000228881836,-1.1538495396691486,17.280000686645508,2.5999923706345016,17.239999771118164,-0.12331182012907937 5185,2007-12-31,17.010000228881836,17.180000305175778,16.930000305175778,17.020000457763672,1811400.0,-0.001174424953450326,-1.941175150624253,-0.1428571428571356,47.26027844658317,54.41781221500074,-0.1257509563266126,-0.11338126056963915,1.0004169717865423,3.1040327583068077,23.358790356809685,0.25,0.28383260043410985,0.06850023269653249,-0.6850812993186786,0.8220817647117435,-0.30829053331107303,0.445290998704138,0.2918003082275398,20.454555306540897,-29.702390362207012,0.3767907660076053,12,-0.13500022888183594,-0.16000032424926758,1.0599994659423828,2.4599990844726562,-6.320000648498535,0,-0.10875957416676285,-1.0000000000000473,17.030000686645508,1.222228501593024,17.010000228881836,-1.1538495396691486,17.280000686645508,-0.10875957416676285 5186,2008-01-02,16.799999237060547,17.040000915527347,16.760000228881836,16.930000305175778,3617900.0,-0.012345737154354719,-1.6666848319709693,12.999809269501839,47.09897699791364,53.47498807880703,0.10991820003316022,0.1441786748182814,1.0790202302970222,3.297062612634523,20.958268649089216,0.28000068664551137,0.17755251209370826,-0.1670006752014146,-0.8598241651337801,0.5258228147309509,-0.5134124201675974,0.17941106976476817,0.4470932312011726,6.666497124673764,-40.04330668820158,0.34641174496618293,1,0.07500076293945312,0.050000667572021484,1.2700004577636719,2.6700000762939453,-6.1399993896484375,2,-0.39583332860280573,-1.941175150624253,17.010000228881836,-1.0000000000000473,17.030000686645508,1.222228501593024,17.010000228881836,-0.39583332860280573 5187,2008-01-03,16.790000915527347,17.079999923706055,16.75,16.959999084472653,2644700.0,-0.0005951382135269689,-1.6399993896484375,1.3076674785058058,37.09678411732056,51.96682729828188,0.1480245665966642,0.22726064315571293,0.9483478917163772,3.2853885499764033,18.25920726299844,0.3299999237060547,0.10791133015667853,-0.21599903106688956,-0.7520824969281996,0.3200844347944205,-0.4840407639975446,0.05204270186376547,0.40566596801757626,8.163455961635751,-31.82263682552041,0.26804173293065475,1,0.0849990844726527,0.05999898910522106,1.2349987030029261,2.6349983215331996,-6.090001106262211,3,-0.36807629076034487,-1.6666848319709693,16.799999237060547,-1.941175150624253,17.010000228881836,-1.0000000000000473,17.030000686645508,-0.36807629076034487 5188,2008-01-04,16.229999542236328,16.680000305175778,16.100000381469727,16.639999389648438,3946500.0,-0.03335326639399594,1.3673385181898354,2.4117897854771675,25.35213726990105,49.15370575693235,0.7299157195717711,0.7799976229004741,1.3573039174481245,3.8109801910440595,17.316650336803264,0.6900005340576207,0.06708717980528789,-0.7460003852844252,-1.381491349711581,-0.11050942085726945,-1.0637458674980032,-0.42825490307084735,0.9173272916748054,12.036960180562389,-21.12399309995959,0.3177454822135781,1,0.5000009536743164,0.6200003623962402,1.6125006675720215,3.070000171661377,-5.409999847412108,4,-0.3265557231389954,-1.6399993896484375,16.790000915527347,-1.6666848319709693,16.799999237060547,-1.941175150624253,17.010000228881836,-0.3265557231389954 5189,2008-01-07,16.030000686645508,16.379999160766598,15.9399995803833,16.25,3157100.0,-0.012322788738862944,-1.1999895096225195,0.5365838908065762,28.45851709450031,45.5413886565126,0.9305792983010477,0.9524322460799226,1.406944354179096,3.9785697581805053,16.898478421364572,0.43999958038329723,0.034224746463884514,-0.8974992752075188,-1.6605368702994774,-0.13446168011556026,-1.279018072753498,-0.5159804776615395,1.0499992370605469,7.25814948836174,-26.125610598939787,0.3815187975459792,1,0.6199994087219238,0.8099989891052246,1.7674994468688965,3.2699990272521973,-4.600000381469728,0,-0.32064879121339374,1.3673385181898354,16.229999542236328,-1.6399993896484375,16.790000915527347,-1.6666848319709693,16.799999237060547,-0.32064879121339374 5190,2008-01-08,15.449999809265135,16.129999160766598,15.449999809265135,16.040000915527347,3560400.0,-0.03618221163668245,-1.3050782253932083,2.6818315805900905,26.666694923665503,41.11680680980066,1.3902782006098544,1.485744332125515,1.903150987010223,4.525014386161134,16.860915221009552,0.6799993515014631,0.01853812806292865,-1.3995001316070574,-2.406851594458212,-0.3921486687559028,-1.9031758630326348,-0.8958244001814801,1.516000080108645,0.0,-35.82212210940666,0.5036757314255771,1,0.9550004005432147,1.1449999809265154,2.3450002670288104,3.84999990463257,-4.510000228881834,1,-0.31909381309797924,-1.1999895096225195,16.030000686645508,1.3673385181898354,16.229999542236328,-1.6399993896484375,16.790000915527347,-0.31909381309797924 5191,2008-01-09,15.380000114440918,15.710000038146973,15.119999885559082,15.4399995803833,5320700.0,-0.004530724640024908,-1.0344835524044105,0.10169381939381895,25.992810607607325,37.601882477013724,1.3060339773531453,1.4912215816678405,1.8732754495927182,4.562785863492259,17.343849346921942,0.5900001525878906,-0.006714494544013405,-1.3799998283386223,-2.5691260016289093,-0.19087365504833365,-1.9745629149837676,-0.7854367416934771,1.4040797653198247,13.265317541914229,-24.89592991359872,0.594563086645144,1,0.7999997138977051,1.049999713897705,2.0899996757507324,3.919999599456787,-4.4499998092651385,2,-0.3049415148998589,-1.3050782253932083,15.449999809265135,-1.1999895096225195,16.030000686645508,1.3673385181898354,16.229999542236328,-0.3049415148998589 5192,2008-01-10,15.350000381469727,15.550000190734865,15.079999923706055,15.220000267028807,3148400.0,-0.0019505677989575254,-1.2926797498121818,-2.166687859617921,26.966317819766402,35.02436911066794,1.154925277184546,1.4689458487785956,1.8016369130512473,4.559736394473745,18.357842611498242,0.47000026702881037,-0.12737070050853916,-1.3289996147155776,-2.6690215482599875,0.011022318828832312,-1.9990105814877808,-0.6589886479433744,1.2011082991027848,16.875024586910143,-24.43825302151442,0.6700109667722045,1,0.7799997329711914,1.0599994659423828,1.8299994468688965,3.9499993324279785,-4.470000267028809,3,-0.3055374864823659,-1.0344835524044105,15.380000114440918,-1.3050782253932083,15.449999809265135,-1.1999895096225195,16.030000686645508,-0.3055374864823659 5193,2008-01-11,14.960000038146973,15.289999961853027,14.920000076293945,15.140000343322756,3503300.0,-0.02540718785867624,-1.8461504603308514,-1.3846165132230444,21.739162330216615,31.84796440083051,1.3673431207106006,1.7543589664882582,2.089174362003636,4.910571419055007,19.60544587650843,0.43000030517578125,-0.300171955264112,-1.595499944686889,-3.0904242372238286,-0.10057565214994924,-2.342962090955357,-0.8480377984184191,1.3557312413269074,2.739725132600012,-39.17494641187504,0.7474621462684695,1,1.0900001525878906,1.369999885559082,2.2150001525878906,4.339999675750732,-4.100000381469727,4,-0.2847593728622412,-1.2926797498121818,15.350000381469727,-1.0344835524044105,15.380000114440918,-1.3050782253932083,15.449999809265135,-0.2847593728622412 5194,2008-01-14,15.220000267028807,15.3100004196167,14.989999771118164,15.029999732971193,3329500.0,0.01737969439965581,-1.3703711552861724,-1.0555567329292286,14.90913920752169,28.25339337426812,0.920381776078889,1.3750497648720152,1.7256856431583945,4.611242775347877,21.398134318815664,0.35000038146972656,-0.43620667425937754,-1.2149997711181673,-2.733579427183747,0.3035798849474123,-1.9742895991509553,-0.4557099430853775,0.8444993958726865,24.793422952514792,-10.903377912543899,0.7592898280327897,1,0.7799997329711932,1.1099996566772479,1.9549999237060565,4.079999446868898,-3.970000267028807,0,-0.28909333081526534,-1.8461504603308514,14.960000038146973,-1.2926797498121818,15.350000381469727,-1.0344835524044105,15.380000114440918,-0.28909333081526534 5195,2008-01-15,14.65999984741211,15.09000015258789,14.65999984741211,15.06999969482422,3548100.0,-0.036793719434409566,-1.0975632449129598,-2.1578878682929776,9.937928301531343,24.124387963558977,1.2426574056609123,1.8354058026800146,2.1941889218458286,5.120435235964035,22.730744926701064,0.5600004196166974,-0.5522371779112589,-1.6520001411437981,-3.3273771860132513,0.02337690372565504,-2.489688663578523,-0.8143116187090715,1.198489889900026,0.0,-26.703067603829602,0.8376885224347264,1,1.2100000381469727,1.5399999618530273,2.4950003623962402,4.639999866485596,-3.6700000762939453,1,-0.22032739262316658,-1.3703711552861724,15.220000267028807,-1.8461504603308514,14.960000038146973,-1.2926797498121818,15.350000381469727,-0.22032739262316658 5196,2008-01-16,15.229999542236328,15.420000076293945,14.68000030517578,14.710000038146973,3868200.0,0.03888128927401313,-1.5517278800604337,-1.2682919454032826,22.666665310330515,22.52104142944897,0.47665866331414186,1.2109281148935622,1.5522584736990162,4.500829569159841,23.242781880058807,0.7600002288818359,-0.6701770776288409,-1.008000469207765,-2.7391711047813203,0.7231701663657901,-1.8735857869945427,-0.14241515142098748,0.38879221709580136,64.04488482511857,43.68768933977947,0.8655853177867778,1,0.4400005340576154,0.9700002670288086,1.9025006294250488,4.070000171661377,-4.189999580383301,2,-0.2816808989360676,-1.0975632449129598,14.65999984741211,-1.3703711552861724,15.220000267028807,-1.8461504603308514,14.960000038146973,-0.2816808989360676 5197,2008-01-17,14.81999969482422,15.260000228881836,14.800000190734865,15.149999618530273,3935700.0,-0.026920542333247144,-1.4864938706917137,-0.6346158431130859,21.85090226386025,22.13201531766666,0.6457321390694748,1.5516266888068682,1.8950411755209853,4.854982588787445,23.66093433176728,0.4600000381469709,-0.799799094739976,-1.3235003471374487,-3.1499065274381675,0.5029058331632719,-2.23670343728781,-0.4102972569870893,0.6070336821239053,21.052605161384466,5.949156492499267,0.9132030901503602,1,0.6999998092651332,1.3800001144409162,2.272500514984129,4.4800000190734846,-3.7100000381469744,3,-0.26248309512496115,-1.5517278800604337,15.229999542236328,-1.0975632449129598,14.65999984741211,-1.3703711552861724,15.220000267028807,-0.26248309512496115 5198,2008-01-18,14.890000343322756,15.399999618530273,14.5,15.210000038146973,2983700.0,0.004723390684210571,1.5714316854722468,0.9696962691096146,22.842645491554762,21.508029584006046,0.4086356839133618,1.4213996951797423,1.7543495053341527,4.728336524722392,24.096011061042176,0.8999996185302734,-0.9264743470446781,-1.16899971961975,-3.065410857143144,0.7274114179036459,-2.117205288381447,-0.22079415085805287,-0.2300004959106463,42.39133815007949,27.562919997148544,0.9482055687616978,1,0.4249992370605433,1.2299995422363263,2.057499408721922,4.409999370574949,-3.700000762939455,4,-0.2693082697395689,-1.4864938706917137,14.81999969482422,-1.5517278800604337,15.229999542236328,-1.0975632449129598,14.65999984741211,-0.2693082697395689 5199,2008-01-22,14.239999771118164,14.600000381469727,14.229999542236328,14.40999984741211,5008300.0,-0.04365349611936553,-2.894734728705516,0.5312507450587732,19.69365988354741,20.73324791288181,0.8694549065953012,1.983275256776956,2.3423793286889634,5.328034875158341,24.464514944241312,0.6600008010864276,-1.054912608292117,-1.6985002994537357,-3.7376879001112933,0.34068730120382185,-2.7180940997825154,-0.6789064991249578,1.1599998474121094,0.8403549910803443,-12.727960481838293,1.0195938003287786,1,0.7300000190734863,1.744999885559082,2.705000400543213,4.965000629425049,-3.25,1,-0.23735956241349787,1.5714316854722468,14.890000343322756,-1.4864938706917137,14.81999969482422,-1.5517278800604337,15.229999542236328,-0.23735956241349787 5200,2008-01-23,14.460000038146973,14.470000267028807,13.510000228881836,13.640000343322756,6827300.0,0.015449457202591832,1.285713961335331,-4.823525451873118,24.454162110859812,20.562286968798755,0.5523393110654329,1.6352543380008413,2.0723255440417105,5.04971904902046,26.320102079580582,0.9600000381469709,-1.1029076154221968,-1.344000053405761,-3.4015041693964037,0.7135040625848799,-2.3727521114010806,-0.31524799541044146,0.9399995803833008,49.73821388270304,33.83878773054789,1.0287520579953204,1,0.07000017166137695,1.0500001907348633,2.4749999046325684,4.74500036239624,-3.8400001525878906,2,-0.22199170329727946,-2.894734728705516,14.239999771118164,1.5714316854722468,14.890000343322756,-1.4864938706917137,14.81999969482422,-0.22199170329727946 5201,2008-01-24,14.899999618530273,14.960000038146973,14.300000190734865,14.729999542236328,5826700.0,0.03042873991857098,3.5517087158980174,0.20731724336847243,31.13771964956574,21.02577606099868,0.041450226502556475,1.0655927772444578,1.5957023111359732,4.552093083869636,27.836860195434603,0.6599998474121076,-1.1541885963301137,-0.7870004653930671,-2.7652839786582284,1.1912830478720942,-1.7761422220256478,0.20214129123951352,0.4244000244140622,73.54496500165504,54.326135717443535,0.9891417566325805,1,-0.4349994659423828,0.5350008010864258,1.9600005149841309,4.24500036239624,-3.809999465942383,3,-0.26241610386012815,1.285713961335331,14.460000038146973,-2.894734728705516,14.239999771118164,1.5714316854722468,14.890000343322756,-0.26241610386012815 5202,2008-01-25,14.640000343322756,15.149999618530273,14.630000114440918,15.149999618530273,3936400.0,-0.01744961623248442,1.0392166395835243,-2.9999943901535873,33.12102774908769,22.290427774206577,0.21249024877916867,1.1780691558676217,1.8169134906083055,4.747898274617276,29.55421414978941,0.5199995040893555,-1.1643626108740683,-0.9149997234344465,-2.7956325578800953,0.9656331110112006,-1.855316140657271,0.025316693788377975,0.6118233230590793,59.788385151336655,38.02273869064817,0.9403164172228239,1,-0.17500019073486506,0.7950000762939435,2.242499589920042,4.504999637603758,-3.5900001525878924,4,-0.245901659634296,3.5517087158980174,14.899999618530273,1.285713961335331,14.460000038146973,-2.894734728705516,14.239999771118164,-0.245901659634296 5203,2008-01-28,14.640000343322756,14.760000228881836,14.43000030517578,14.699999809265135,4057900.0,0.0,2.6666596024244678,0.11764617884597109,34.58980067789099,24.477167937580944,0.18140097317422388,1.0449880174140418,1.7718452193181573,4.6795396869231265,31.180932658660204,0.32999992370605646,-1.1691033926659564,-0.7964997291564924,-2.587650983441451,0.9946515251284662,-1.6920753562989699,0.09907589798598693,0.5421503855590792,68.9024716456239,43.430356881942956,0.8955756271424792,1,-0.17500019073486506,0.7950000762939435,2.37249970436096,4.504999637603758,-3.4900007247924822,0,-0.24112025982673757,1.0392166395835243,14.640000343322756,3.5517087158980174,14.899999618530273,1.285713961335331,14.460000038146973,-0.24112025982673757 5204,2008-01-29,14.93000030517578,14.9399995803833,14.470000267028807,14.770000457763672,2778400.0,0.019808740099196198,4.222261075966153,-2.6666878596180195,43.838868824817936,28.24393910683501,-0.17216670186919814,0.6214570883334556,1.4475994678092423,4.321055787585413,32.709951281655755,0.46999931335449396,-1.1744898418781968,-0.40149974822998225,-2.038946804924775,1.2359473084648105,-1.2202232765773804,0.4172237801174141,0.21999931335449396,86.5854027298355,55.49980948425875,0.8187235283473968,1,-0.46500015258788885,0.5050001144409197,2.0599997043609637,4.209999561309816,-4.260000228881836,1,-0.25050238769894284,2.6666596024244678,14.640000343322756,1.0392166395835243,14.640000343322756,3.5517087158980174,14.899999618530273,-0.25050238769894284 5205,2008-01-30,15.15999984741211,15.329999923706055,14.6899995803833,14.920000076293945,5865800.0,0.015405193404891993,1.2068980258939053,1.5000000000000167,47.48858149223027,31.00192979371276,-0.36183315718265874,0.25903467987338935,1.1885444811032926,4.025609547740178,34.29685635982865,0.6400003433227539,-1.1172743055689498,-0.0790001869201653,-1.5136672498953807,1.35566687605505,-0.796333718407773,0.6383333445674424,-1.6499996185302734,83.49513394498128,48.0835280125545,0.7173335314876074,1,-0.7049999237060547,0.27500057220458984,1.7974998950958252,3.9800000190734863,-4.3899993896484375,2,-0.27506597086185236,4.222261075966153,14.93000030517578,2.6666596024244678,14.640000343322756,1.0392166395835243,14.640000343322756,-0.27506597086185236 5206,2008-01-31,10.149999618530273,11.1899995803833,9.890000343322754,10.9399995803833,53507400.0,-0.3304749524609705,1.0155027527181566,-3.2916696469017475,22.22221995803831,31.0431873152881,4.304447210286664,5.001730611441197,6.101002213079319,8.942920485649612,36.79167418958089,5.2699995040893555,-1.192936731939934,-4.756500434875488,-7.3122725393408,-2.2007283304101755,-6.034386487108144,-3.4786143826428315,5.180000305175781,4.779398809975644,-31.614715795709742,1.277886052232656,1,2.4950003623962402,3.4750008583068848,6.807500123977661,8.990000247955322,0.5500001907348633,3,0.046305446767776814,1.2068980258939053,15.15999984741211,4.222261075966153,14.93000030517578,2.6666596024244678,14.640000343322756,0.046305446767776814 5207,2008-02-01,10.609999656677246,10.640000343322754,10.109999656677246,10.130000114440918,24612100.0,0.04532020250593671,-1.0384623849172872,-0.6075943866002717,26.93531155517475,31.497927989023655,3.5586906801253164,4.274138743714314,5.5613008312780075,8.396435846928703,39.52618752224953,0.5300006866455078,-1.1891322162973665,-3.987500333786011,-7.032066913287409,-0.9429337542846135,-5.509783623536709,-2.465217044035313,4.720000267028809,13.235282516396099,-26.283364047056054,1.5222832897506986,2,2.000000476837158,3.015000820159912,6.3475000858306885,8.53000020980835,0.3000001907348633,4,0.04524038750638071,1.0155027527181566,10.149999618530273,1.2068980258939053,15.15999984741211,4.222261075966153,14.93000030517578,0.04524038750638071 5208,2008-02-04,10.93000030517578,11.029999732971193,10.619999885559082,10.619999885559082,12940000.0,0.030160288299080795,-1.6451567253944783,0.6458348234508701,27.39726220122685,32.35388380209915,2.9255431692803793,3.7278453757442875,5.167220196564719,7.987420615514845,41.03932666887086,0.4200000762939471,-1.267214092590713,-3.4024997234344507,-6.755756786750707,-0.04924266011819256,-5.079128255092579,-1.7258711917763225,4.291199626922609,19.117647832240227,-21.343952461963855,1.6766285316581289,2,1.6799998283386248,2.6349997520446795,6.027499437332155,8.209999561309816,0.13999938964844105,0,0.010978946222193642,-1.0384623849172872,10.609999656677246,1.0155027527181566,10.149999618530273,1.2068980258939053,15.15999984741211,0.010978946222193642 5209,2008-02-05,10.890000343322754,10.970000267028807,10.600000381469727,10.630000114440918,10544700.0,-0.003659648740730992,-1.3125014901175294,0.8387092804690889,28.985510636232576,32.85736697158501,2.7271626594188003,3.544767428713323,5.136628449359399,7.937908373111352,42.39356368704363,0.36999988555908025,-1.3236117868989048,-3.185499668121338,-6.77081758995455,0.3998182537118744,-4.978158629037944,-1.3928407072047317,4.224575597000122,18.382354359107143,-26.073871106667166,1.7926589609166061,2,1.7199997901916504,2.644999980926512,6.009999513626099,8.249999523162842,0.2999992370605469,1,0.02387504747572744,-1.6451567253944783,10.93000030517578,-1.0384623849172872,10.609999656677246,1.0155027527181566,10.149999618530273,0.02387504747572744 5210,2008-02-06,10.520000457763672,11.260000228881836,10.520000457763672,10.949999809265137,13029000.0,-0.03397611330526251,-2.441864591349939,-1.6538422037193266,23.147098981602,31.969520230700148,2.770887395971389,3.717062476730428,5.423189426237528,8.211663340655686,42.99833292591867,0.7399997711181641,-1.414861843755073,-3.3089995861053474,-7.164166441792819,0.5461672695821242,-5.236583013949083,-1.3814161582616116,4.490083970619201,45.98541365452901,3.8414959165931606,1.9275834278437358,2,2.0899996757507324,3.014999866485594,6.342499494552612,8.619999408721924,0.5,2,0.014258518251258456,-1.3125014901175294,10.890000343322754,-1.6451567253944783,10.93000030517578,-1.0384623849172872,10.609999656677246,0.014258518251258456 5211,2008-02-07,10.6899995803833,10.899999618530273,10.270000457763672,10.329999923706056,7469900.0,0.016159611713150834,-1.6250042220080865,-0.8372097665268641,25.791323307566216,31.15510862608665,2.168989897626167,3.3494108312829702,5.183546399369831,7.944313043671613,43.29228115985375,0.6299991607666016,-1.4306494461931614,-2.904500436782836,-6.929263182193964,1.120262308628293,-4.916881809488402,-0.8921190640772707,4.21768316629837,50.43475087966046,5.390646760167137,2.0123813727055646,2,1.9200005531311035,2.7950005531311035,6.172500371932983,8.450000286102295,-0.17999935150146484,3,0.0074837119289674625,-2.441864591349939,10.520000457763672,-1.3125014901175294,10.890000343322754,-1.6451567253944783,10.93000030517578,0.0074837119289674625 5212,2008-02-08,10.65999984741211,10.789999961853027,10.489999771118164,10.6899995803833,5141800.0,-0.002806336215975369,1.608691686051092,-0.08333267105887131,25.088332832158102,30.099389976560776,1.7601542535791666,3.1726978763385,5.147598109694133,7.876437497057346,43.556632465285176,0.3000001907348633,-1.505850213959798,-2.700000143051147,-6.838995735978116,1.4389954498758222,-4.769497939514633,-0.6305023465876616,4.1473292512023825,39.39388684988778,-5.738508160961331,2.069497796463485,2,1.950000286102295,2.825000286102295,6.202500104904175,8.480000019073486,0.21000003814697266,4,0.0037523416909557294,-1.6250042220080865,10.6899995803833,-2.441864591349939,10.520000457763672,-1.3125014901175294,10.890000343322754,0.0037523416909557294 5213,2008-02-11,10.699999809265137,10.770000457763672,10.510000228881836,10.670000076293944,4595800.0,0.0037523416909557294,2.058807689934309,-1.0000000000000593,27.53806619735711,28.288189684620686,1.2320542480728864,2.9483490290504335,5.033018129194861,7.732212726587406,43.65281630604026,0.26000022888183594,-1.6630337253915997,-2.4470001697540287,-6.676764930555478,1.7827645910474192,-4.561882550154753,-0.3321177893533047,4.008982714243521,43.43428797117784,-6.999165677138777,2.114882380400724,2,1.9100003242492676,2.585000514984129,6.1625001430511475,8.440000057220459,0.07999992370605646,0,0.019626172139286746,1.608691686051092,10.65999984741211,-1.6250042220080865,10.6899995803833,-2.441864591349939,10.520000457763672,0.019626172139286746 5214,2008-02-12,10.81999969482422,10.9399995803833,10.699999809265137,10.800000190734863,4872500.0,0.01121494277552948,-1.1818134528603692,0.6666560701910742,26.60667506014707,25.96797785883366,0.522708569712286,2.6159307485746144,4.830235475445239,7.510022781267059,43.71199530136599,0.23999977111816406,-1.8427512033096018,-2.1070002555847154,-6.340486365473327,2.126485854303896,-4.223743310529022,0.009742799359591103,3.7926031850807185,55.5554913350482,4.826141279800368,2.1167430549443056,2,-0.2449994087219256,2.3150000572204554,5.970000505447386,8.205000400543211,0.14000034332275213,1,0.0231053610953047,2.058807689934309,10.699999809265137,1.608691686051092,10.65999984741211,-1.6250042220080865,10.6899995803833,0.0231053610953047 5215,2008-02-13,11.43000030517578,11.489999771118164,10.90999984741211,10.93000030517578,7958500.0,0.056377137482116035,-1.148144223569152,25.000619903674284,28.176101805887512,26.62952028637246,-0.7510112987632489,1.846194793843999,4.140576911301698,6.802896522634372,43.08762855258402,0.6700000762939435,-2.047474180768768,-1.33549966812134,-5.536940435916085,2.865941099673405,-3.4362200520187134,0.7652207157760333,3.088150523997516,95.08200822036441,45.2872988681266,2.100720383897373,2,-0.6300005912780744,1.5799994468688965,5.314999580383303,7.5049996376037615,-0.06000041961669744,2,-0.020997438178877448,-1.1818134528603692,10.81999969482422,2.058807689934309,10.699999809265137,1.608691686051092,10.65999984741211,-0.020997438178877448 5216,2008-02-14,10.9399995803833,11.449999809265135,10.9399995803833,11.43000030517578,8107700.0,-0.042869703561652095,-1.0816305081908753,-0.9800014495849574,27.383859260993333,26.679358920352307,-0.15328374297147285,2.1063122271951613,4.553577194946415,7.1904991842495996,43.385362498279676,0.5100002288818342,-2.3725634308589196,-1.6110003948211666,-5.719681450206938,2.4976806605646047,-3.6653409225140514,0.44334013287171814,3.4855882390729835,44.99998092651367,-3.384750384246807,2.054340527692885,2,-0.05999946594238281,1.8600006103515625,5.560000419616699,7.74500036239624,0.4700002670288086,3,0.00731269473938756,-1.148144223569152,11.43000030517578,-1.1818134528603692,10.81999969482422,2.058807689934309,10.699999809265137,0.00731269473938756 5217,2008-02-15,10.93000030517578,10.960000038146973,10.770000457763672,10.859999656677246,4699200.0,-0.0009140105659100062,1.9230678942156036,-0.1428582550121319,27.350425957083203,26.674154893225236,-0.1040620261477887,1.9077514393280115,4.493898894305678,7.098280056300284,43.74539997839956,0.18999958038330078,-2.7753006425489275,-1.426499700546266,-5.450340769677604,2.597341368585072,-3.438420235111934,0.585420834019402,3.4048757647578345,42.85717066107159,-2.811078144599861,2.0119205345656686,2,-0.050000190734861505,1.7899999618530291,5.374999523162844,7.069999217987062,0.3199996948242205,4,-0.03842635540413086,-1.0816305081908753,10.9399995803833,-1.148144223569152,11.43000030517578,-1.1818134528603692,10.81999969482422,-0.03842635540413086 5218,2008-02-19,10.880000114440918,11.329999923706055,10.829999923706056,11.260000228881836,6065900.0,-0.004574582739140909,-1.0833311809456148,-5.428522772169455,24.528300076090005,26.178909275431618,-0.06917469432103829,1.7306609288942916,4.445768816470938,7.0418592621479235,43.53163534199223,0.4999999999999982,-2.5107907737859474,-1.2759998798370358,-5.1656916112912725,2.613691851617201,-3.2208457455641533,0.6688459858900817,3.365978440960479,22.78484985664705,-16.97616923424463,1.944845865727118,2,0.0,1.7750000953674316,5.389999866485596,6.579999923706055,-0.1999998092651385,1,-0.0009191386743243601,1.9230678942156036,10.93000030517578,-1.0816305081908753,10.9399995803833,-1.148144223569152,11.43000030517578,-0.0009191386743243601 5219,2008-02-20,10.859999656677246,10.890000343322754,10.739999771118164,10.850000381469727,4553500.0,-0.0018382773486487203,3.285690930641272,-0.026313874200356874,22.222223591263585,26.076145343171792,-0.06020898470207747,1.5646787093747587,4.359902915990741,6.9516872851215865,43.02165798729011,0.15000057220458984,-2.321711093758795,-1.127000331878662,-4.928147669855534,2.6741470060982095,-3.027574000867098,0.7735733371097737,3.2988593344825787,15.999984741210938,-17.475943294154746,1.9005736689884358,2,0.020000457763671875,1.7950005531311035,5.330000400543213,6.520000457763672,-0.19999980926513672,2,-0.007366475712258902,-1.0833311809456148,10.880000114440918,1.9230678942156036,10.93000030517578,-1.0816305081908753,10.9399995803833,-0.007366475712258902 5220,2008-02-21,11.25,11.550000190734865,11.109999656677246,11.109999656677246,6651000.0,0.03591163495875094,-5.285706500636942,14.001049117787316,67.62820649977782,30.724687920084193,-0.3752284666511283,0.9716814011466042,3.8660629309259953,6.451226801840239,41.4301085187612,0.690000534057619,-2.1426344255929273,-0.5764999866485603,-4.205147984236632,3.0521480109395114,-2.390823985442596,1.2378240121454755,2.823481818203083,62.962958602314345,24.78898196559146,1.8143239987940358,2,-0.23000001907348633,1.4050002098083496,4.914999961853027,6.130000114440918,-0.5699996948242205,3,-0.025777774386935737,3.285690930641272,10.859999656677246,-1.0833311809456148,10.880000114440918,1.9230678942156036,10.93000030517578,-0.025777774386935737 5221,2008-02-22,10.989999771118164,11.31999969482422,10.770000457763672,11.289999961853027,4218000.0,-0.02311113145616317,2.0555542310066106,-2.1428532503184585,56.506848979519866,34.21563415867994,-0.07621254590401527,0.9736547320991775,4.0119032817654965,6.600528655176337,41.126260743873864,0.5499992370605487,-1.9922406598587195,-0.6410002231597893,-3.9823704924218966,2.700370046102318,-2.311685357790843,1.0296849114712643,2.9998124175873127,30.864181541819708,-10.03209975796339,1.670685134631054,2,0.04000043869018555,1.6650004386901855,5.045000076293945,6.175000190734863,-0.05999946594238459,4,0.03457689921337059,-5.285706500636942,11.25,3.285690930641272,10.859999656677246,-1.0833311809456148,10.880000114440918,0.03457689921337059 5222,2008-02-25,11.039999961853027,11.119999885559082,10.829999923706056,10.970000267028807,4068500.0,0.0045496079869140615,1.5217438176902638,-0.23333216773213805,52.075464772178094,36.9420117781045,-0.07447269991180328,0.6747160718814804,3.8524180990043995,6.43803898539748,41.25092406042582,0.28999996185302557,-1.7454112211655843,-0.41100001335144043,-3.4434485762999945,2.6214485495971136,-1.9272242948257166,1.1052242681228357,2.867815989944795,37.037041397685435,-6.340869307025862,1.516224281474277,2,0.08500003814697266,1.6050000190734863,4.894999980926514,6.045000076293945,0.06000041961669922,0,0.03351448250340194,2.0555542310066106,10.989999771118164,-5.285706500636942,11.25,3.285690930641272,10.859999656677246,0.03351448250340194 5223,2008-02-26,11.109999656677246,11.329999923706055,10.979999542236328,11.09000015258789,4720600.0,0.006340552089319829,-1.9166610373561048,0.2857084468664778,54.10446433400803,39.99732169742238,-0.08962254544042558,0.3443531151386452,3.656659995682279,6.256571237036177,41.039036868260474,0.35000038146972656,-1.5339256140018538,-0.164500284194947,-2.800418100576236,2.471417532186342,-1.4824591923855905,1.1534586239956965,2.717459982951075,45.678974553392095,-0.8251510500420522,1.3179589081906444,2,0.03500032424926758,1.5350003242492676,4.75,5.815000534057617,0.20000076293945312,1,0.012601291417557503,1.5217438176902638,11.039999961853027,2.0555542310066106,10.989999771118164,-5.285706500636942,11.25,0.012601291417557503 5224,2008-02-27,11.1899995803833,11.3100004196167,11.010000228881836,11.109999656677246,4112700.0,0.007200713427382821,-1.1428678474114442,4.0000953697963855,64.01671603293889,43.97961216709476,-0.12473584964416418,-0.03183686595889057,3.442790856298334,6.06635285054341,41.23862509560809,0.3000001907348633,-1.3008622333667503,0.10249967575073171,-1.8947813769400597,2.099780728441523,-0.896140850594664,1.1011402020961274,2.5587108733189083,53.846059795399995,6.975743319885439,0.9986405263453954,2,-0.04499959945678711,1.4200005531311035,4.527500152587891,5.260000228881836,0.0900001525878924,2,-0.04557634444433567,-1.9166610373561048,11.109999656677246,1.5217438176902638,11.039999961853027,2.0555542310066106,10.989999771118164,-0.04557634444433567 5225,2008-02-28,10.989999771118164,11.149999618530273,10.979999542236328,11.0600004196167,4159000.0,-0.01787308460813064,-2.7777330380511374,-0.8750089407052428,56.198348410182255,47.18122207256019,0.007024961823178799,-0.1689217360871922,3.5202786270479383,6.155608644389744,42.316289773128936,0.21000003814697266,-1.107402450983539,0.11099987030029368,-0.451547077749332,0.6735468183499194,-0.17027360372451916,0.3922733443251065,2.6815364803764563,39.28562913614054,-6.8391200122241855,0.28127347402481284,2,0.1550002098083496,1.6200003623962402,4.487499952316284,5.295000076293945,0.19999980926513672,3,-0.03002729122645642,-1.1428678474114442,11.1899995803833,-1.9166610373561048,11.109999656677246,1.5217438176902638,11.039999961853027,-0.03002729122645642 5226,2008-02-29,10.619999885559082,10.850000381469727,10.619999885559082,10.770000457763672,5522000.0,-0.033666960260676726,-2.066661580423048,2.142845465320636,49.27536332038848,49.617326224038564,0.36527152458096523,0.25096171863072314,3.774158714475142,6.406958200380565,40.25799166452849,0.36999988555908203,-0.9166697683122145,-0.2825000286102295,-0.747659912925764,0.18265985570530496,-0.5150799707679958,-0.04992008645246315,2.9759056477721018,0.0,-45.035621332909095,0.2325799421577672,2,0.4650001525878906,1.9900002479553223,4.400000333786011,5.1750001907348615,0.5299997329711914,4,0.005649757086936047,-2.7777330380511374,10.989999771118164,-1.1428678474114442,11.1899995803833,-1.9166610373561048,11.109999656677246,0.005649757086936047 5227,2008-03-03,11.09000015258789,11.199999809265137,10.619999885559082,10.699999809265137,6381500.0,0.044256146148165865,-1.109089900245701,-2.5999923706345727,56.112855194936635,53.126721237243736,-0.08900590085172055,-0.1910284389668817,3.191105954790217,5.820634446536786,37.879394107807435,0.5799999237060547,-0.7651036202670358,0.16350021362304723,-0.28742983705199165,0.6144302642980861,-0.061964811714471324,0.3889652389605658,2.4317872769431244,66.19721715163018,20.09324168137063,0.2254650253375193,3,-0.005000114440917969,1.5199999809265137,3.8600001335144043,4.555000305175781,-0.0200004577636701,0,-0.014427398125398061,-2.066661580423048,10.619999885559082,-2.7777330380511374,10.989999771118164,-1.1428678474114442,11.1899995803833,-0.014427398125398061 5228,2008-03-04,11.050000190734863,11.0600004196167,10.739999771118164,11.039999961853027,6041600.0,-0.0036068495313494875,20.332888295505118,0.02564158994485811,53.69775530937208,56.62400253925579,-0.024982659547406527,-0.1492284572856093,3.119448626127035,5.74656982163221,35.95231947551111,0.35000038146972656,-0.557489655151711,0.11750025749206472,-0.33680664928849424,0.5718071642726237,-0.10965319589821476,0.3446537108823442,2.399151497071987,62.318836573519945,16.691208039622737,0.22715345339027926,3,0.034999847412109375,1.559999942779541,3.9000000953674316,4.574999809265137,0.17999935150146484,1,0.004524904060796864,-1.109089900245701,11.09000015258789,-2.066661580423048,10.619999885559082,-2.7777330380511374,10.989999771118164,0.004524904060796864 5229,2008-03-05,11.149999618530273,11.15999984741211,10.989999771118164,11.100000381469727,5949700.0,0.009049721816227319,3.85716621253406,4.999809269502194,44.615372200691226,54.0670209504684,-0.08886460468220037,-0.24111263873445665,2.904395133813967,5.533046988197956,33.85089082525187,0.1700000762939453,-0.3368661426380726,0.2044997215270996,-0.25946376459446263,0.6684632076486619,-0.0274820215336824,0.4364814645878816,2.2279690423868956,91.37927632552525,49.85892654382815,0.23198174306078115,3,-0.17499971389770508,1.4600005149841309,3.8000006675720215,4.475000381469727,-0.319999694824217,2,0.01434984812201412,20.332888295505118,11.050000190734863,-1.109089900245701,11.09000015258789,-2.066661580423048,10.619999885559082,0.01434984812201412 5230,2008-03-06,10.670000076293944,11.140000343322754,10.670000076293944,11.109999656677246,6104200.0,-0.04304928777204753,-1.1363668875291701,-8.800125886930683,44.78765274903148,52.76488803596969,0.3354902288187809,0.26424886181149354,3.2452718487930063,5.902445317661462,32.21920466261285,0.4799995422363299,-0.09325576844890549,-0.2829998016357447,-0.722190549620116,0.15619094634862662,-0.5025951756279294,-0.06340442764355991,2.638209218271337,8.620723674474434,-31.118608691405342,0.21959537399218546,3,0.3049998283386248,1.9400000572204608,4.280000209808351,4.9549999237060565,0.13000011444091975,3,0.05716960190398823,3.85716621253406,11.149999618530273,20.332888295505118,11.050000190734863,-1.109089900245701,11.09000015258789,0.05716960190398823 5231,2008-03-07,10.770000457763672,11.010000228881836,10.640000343322754,10.649999618530273,4714600.0,0.00937210691234247,-4.285735694822888,-0.27272944017096684,47.01492855983811,52.202606234598576,0.2246225878612922,0.17976594241464205,3.001540824097159,5.684436496578773,30.382528267257968,0.36999988555908203,0.18039354300436372,-0.18699946403503453,-0.6174753479610917,0.24347641989102264,-0.4022374059980631,0.028238477927994055,2.4698446577767577,25.862171023424217,-12.925816207668085,0.21523794196302895,3,0.20499944686889648,-0.05000019073486328,4.174999713897705,4.854999542236328,-0.05000019073486506,4,0.038997131361945936,-1.1363668875291701,10.670000076293944,3.85716621253406,11.149999618530273,20.332888295505118,11.050000190734863,0.038997131361945936 5232,2008-03-10,10.699999809265137,10.869999885559082,10.6899995803833,10.800000190734863,3878500.0,-0.006499595684610671,-1.9999841055392196,-0.8333306842565366,46.666661957165196,51.376183748282706,0.26968226119608474,0.2665848833101201,2.922744454855536,5.636420331085084,28.446595597259062,0.18000030517578125,0.09183468375144876,-0.2590001106262214,-0.6840029156592777,0.1660026944068349,-0.4715015131427496,-0.046498708109693254,2.47284841083094,11.538369838920588,-28.06463175579694,0.2125014025165282,3,0.2650003433227539,0.13000011444091797,2.435000419616699,3.1150002479553223,0.4099998474121094,0,0.04205605769034526,-4.285735694822888,10.770000457763672,-1.1363668875291701,10.670000076293944,3.85716621253406,11.149999618530273,0.04205605769034526 5233,2008-03-11,10.90999984741211,10.989999771118164,10.550000190734863,10.850000381469727,5990300.0,0.019626172139286746,3.0000086697935724,-0.5999923706345724,50.86505510025954,49.91488808909611,0.03165793997341382,0.07707590649683027,2.572023999042015,5.309384509314267,26.471958563213104,0.4399995803833008,0.06877351260661158,-0.059500074386596324,-0.4676009453940235,0.3486007966208309,-0.2635505098903099,0.14455036111711728,2.1971914151485006,59.01637037604493,15.749132651982606,0.2040504355037137,3,-0.034999847412109375,4.76837158203125e-07,2.207500457763672,2.9050002098083496,0.1100006103515625,1,0.01466543076534177,-1.9999841055392196,10.699999809265137,-4.285735694822888,10.770000457763672,-1.1363668875291701,10.670000076293944,0.01466543076534177 5234,2008-03-12,11.06999969482422,11.289999961853027,10.869999885559082,10.979999542236328,5216600.0,0.01466543076534177,-1.7096825797242339,1.5000158947134479,46.616535422908015,48.85024220162119,-0.1644473782907756,-0.0666515122676703,2.2696168228161557,5.029696032977499,24.47085306593839,0.4200000762939453,0.061655783666539676,0.08799977302551376,-0.3161158724520057,0.4921154185030332,-0.11405804971324507,0.2900575957642726,1.972847749351633,70.27022498988356,28.275981763394412,0.20205782273875933,3,-0.1499996185302752,-0.15999937057495295,2.017500400543211,2.7450003623962385,0.14000034332275213,2,0.014453464482651723,3.0000086697935724,10.90999984741211,-1.9999841055392196,10.699999809265137,-4.285735694822888,10.770000457763672,0.014453464482651723 5235,2008-03-13,11.1899995803833,11.25,10.829999923706056,10.989999771118164,4358100.0,0.010840098361988737,1.6249951571324153,2.2222163353536626,53.96825096474394,49.37167416210514,-0.282837159054786,-0.216661923262496,2.006312660149735,4.784859752081134,23.284231068281247,0.42000007629394354,0.04451163492421628,0.2199996948242191,-0.13994164774758389,0.5799410373960221,0.04002902353831672,0.3999703661101215,1.7897909217754915,86.48643075677947,41.30454119488168,0.17997067128590183,3,-0.26999950408935547,-0.2799992561340332,1.8825006484985352,2.625000476837158,-0.019999504089357245,3,-0.032171552294634975,-1.7096825797242339,11.06999969482422,3.0000086697935724,10.90999984741211,-1.9999841055392196,10.699999809265137,-0.032171552294634975 5236,2008-03-14,11.020000457763672,11.260000228881836,10.829999923706056,11.260000228881836,5117600.0,-0.0151920579977185,2.5833392938034803,-1.2,49.62122128905778,48.65038150589638,-0.056022325623171554,-0.042543246271030455,2.0348474726513786,4.835430803094805,22.026130986333726,0.4300003051757795,-0.01307927479201254,0.046000528335572,-0.31431495910635476,0.40631601577749876,-0.13415721538539138,0.22615827205653538,1.8979942412183988,63.51356924322054,16.586707717424368,0.1801577437209632,3,-0.10000038146972656,-0.1100001335144043,2.052499771118164,2.794999599456787,-0.0900001525878924,4,-0.019963725761355744,1.6249951571324153,11.1899995803833,-1.7096825797242339,11.06999969482422,3.0000086697935724,10.90999984741211,-0.019963725761355744 5237,2008-03-17,10.510000228881836,10.859999656677246,10.479999542236328,10.789999961853027,5032800.0,-0.04627951068028646,-1.2352875178462739,1.1666666666666667,40.25974629158356,47.157269392808765,0.405718441329892,0.45785264683090077,2.394862781673325,5.21863143462244,20.751681912454945,0.5400009155273438,-0.04845668887484145,-0.442999696731567,-0.858798026339672,-0.027201367123462106,-0.6508988615356195,-0.23510053192751457,2.3474345829870487,3.7037865560248053,-41.58890304561855,0.20789916480405243,3,0.3749995231628418,0.5049996376037598,2.5374999046325684,3.304999828338623,0.7299995422363281,0,0.01998097369873353,2.5833392938034803,11.020000457763672,1.6249951571324153,11.1899995803833,-1.7096825797242339,11.06999969482422,0.01998097369873353 5238,2008-03-18,10.869999885559082,10.869999885559082,10.510000228881836,10.699999809265137,3998600.0,0.03425305888081276,3.2352881778096916,-0.6071437086385946,45.238097941254786,47.22646114176026,0.019557255997669998,0.10231091867405162,1.904022348547489,4.732159271505688,20.01221403284008,0.3599996566772461,-0.026439343373278135,-0.0825000286102302,-0.49869184313990544,0.33369178591944504,-0.2905959358750678,0.12559587865460742,1.9280862369388796,48.14816559074207,3.7747690436248575,0.20809590726483781,3,0.014999866485595703,0.14499998092651367,2.1775002479553223,2.945000171661377,0.5200004577636737,1,0.022079096011491828,-1.2352875178462739,10.510000228881836,2.5833392938034803,11.020000457763672,1.6249951571324153,11.1899995803833,0.022079096011491828 5239,2008-03-19,10.779999732971193,11.15999984741211,10.779999732971193,10.970000267028807,4388000.0,-0.008279682937941457,-2.9999899613512584,-1.1176496987512272,46.76922923432258,47.44663630679262,0.05761199910219794,0.1960626095849456,1.8658858090030055,4.696913333622545,18.92816443119846,0.3800001144409162,-0.06859510706501482,-0.1685001850128156,-0.5899398832090608,0.25293951318342955,-0.3792200341109382,0.042219664085306974,1.9599246739432648,38.46152905647482,-6.284637557933316,0.21071984909812225,3,0.10500001907348455,0.23500013351440252,2.1675004959106428,3.035000324249266,0.6599998474121076,2,0.022263518621287615,3.2352881778096916,10.869999885559082,-1.2352875178462739,10.510000228881836,2.5833392938034803,11.020000457763672,0.022263518621287615 5240,2008-03-20,10.960000038146973,11.0,10.609999656677246,10.789999961853027,4635600.0,0.01669761684921367,2.1200027465820312,-0.894734728705533,55.55555901842587,48.3955952466357,-0.08596600465368631,-0.007144005623029415,1.5758965524767525,4.429284263794038,18.910255792084488,0.3900003433227539,-0.09613093626707325,0.02600011825561488,-0.3710095450734485,0.4230097815846783,-0.1725047134089177,0.22450494992014747,1.7229258874956503,61.53847094352541,10.67235486195618,0.19850483166453206,3,-0.07500028610229492,0.05499982833862305,0.8949999809265137,2.8550000190734863,0.38000011444091797,3,0.022810218898709822,-2.9999899613512584,10.779999732971193,3.2352881778096916,10.869999885559082,-1.2352875178462739,10.510000228881836,0.022810218898709822 5241,2008-03-24,11.369999885559082,11.399999618530273,10.979999542236328,10.979999542236328,3623300.0,0.03740874507163139,-1.153844649035934,2.294118637031718,54.66666369967896,49.28448432913723,-0.449137050081708,-0.4081411286803558,1.0606608984900632,3.9264439526327983,18.268353789106975,0.4399995803833008,-0.09101441264045285,0.41699995994567907,-0.025104856886670746,0.8591047767780289,0.19594755152950505,0.6380523683618531,1.257067528437144,96.73915973006872,45.83724700694665,0.22105240841617457,3,-0.43000030517578125,-0.35500001907348633,0.5349998474121094,2.445000171661377,-0.1999998092651385,0,-0.017590132918044787,2.1200027465820312,10.960000038146973,-2.9999899613512584,10.779999732971193,3.2352881778096916,10.869999885559082,-0.017590132918044787 5242,2008-03-25,11.40999984741211,11.489999771118164,11.25,11.399999618530273,3215300.0,0.003518026583609002,1.8235254518731276,0.02564158994485811,55.99999618530153,49.85503333858634,-0.4222346204199141,-0.44164366406874755,0.9146873277760772,3.7932129404165025,17.529868060837973,0.23999977111816406,-0.04758433681656982,0.43849992752075195,-0.04769996737150706,0.924699822413011,0.19539998007462245,0.6815998749668815,1.1623262251706468,91.8367386658674,40.62835766328435,0.2430999474461298,3,-0.4250001907348633,-0.39499998092651367,0.43000030517578125,2.4050002098083496,-0.2799997329711914,1,-0.04206832152983753,-1.153844649035934,11.369999885559082,2.1200027465820312,10.960000038146973,-2.9999899613512584,10.779999732971193,-0.04206832152983753 5243,2008-03-26,11.25,11.420000076293945,11.130000114440918,11.329999923706055,2186000.0,-0.014022773843279102,1.2307669735539009,-7.999809269502194,51.63399344644869,50.4125286745353,-0.23348753579294979,-0.285242074761177,0.9772422081706367,3.860978907308965,17.155948179547096,0.28999996185302734,-0.018494217695961268,0.2715000629425042,-0.22697217505173128,0.7699723009367396,0.022263943945386444,0.5207361819396219,1.2686795579975563,72.72730228329108,25.50143968463886,0.2492361189971173,3,-0.2650003433227539,-0.2350001335144043,0.5500001907348633,2.565000057220459,0.15999984741210938,2,-0.0008889092339410265,1.8235254518731276,11.40999984741211,-1.153844649035934,11.369999885559082,2.1200027465820312,10.960000038146973,-0.0008889092339410265 5244,2008-03-27,10.68000030517578,11.239999771118164,10.649999618530273,11.15999984741211,4167900.0,-0.05066663953993067,-1.1851820455219768,6.000000000000022,50.15873381099807,49.98924899078576,0.3077345357693222,0.2578087032885872,1.4327825187308587,4.333535804227287,17.039336067505538,0.6000003814697266,0.0060048873517786205,-0.27299966812134,-0.7780518666353213,0.2320525303926413,-0.5255257673783298,-0.020473568864350256,1.7861056685282808,7.954618113090385,-42.33055663308662,0.25252609925699054,3,0.3049993515014666,0.33499956130981623,1.0874998569488543,3.1349997520446795,0.5399999618530273,3,0.0664794024212616,1.2307669735539009,11.25,1.8235254518731276,11.40999984741211,-1.153844649035934,11.369999885559082,0.0664794024212616 5245,2008-03-28,10.65999984741211,10.850000381469727,10.59000015258789,10.739999771118164,3239000.0,-0.001872701984285241,-1.3636458215929879,0.16666666666666605,48.208458936705846,49.83227539607999,0.2733991447739026,0.26542738093147733,1.3537845299533444,4.265206899760614,16.914202167621227,0.26000022888183594,0.0009489694469095866,-0.2765001296997074,-0.7977646400993965,0.24476438069998174,-0.537132384899552,-0.015867874499862822,1.7545840136843243,7.777747165996622,-43.71321762580282,0.26063225519984434,3,0.3249998092651367,0.35500001907348633,1.1075003147125244,3.1550002098083496,0.3400001525878906,4,0.07317070770508027,-1.1851820455219768,10.68000030517578,1.2307669735539009,11.25,1.8235254518731276,11.40999984741211,0.07317070770508027 5246,2008-03-31,10.68000030517578,10.800000190734863,10.5600004196167,10.75,2882100.0,0.0018762155769191935,1.8235254518731276,0.8749970197649413,49.668882328254085,50.87773495571004,0.22361304119762337,0.2636710318450124,1.2146012940165996,4.1634415181157465,16.39131030359951,0.23999977111816406,-0.002352484887447659,-0.25949969291687225,-0.7737378207983099,0.2547384349645654,-0.5166187568575911,-0.0023806289761534316,1.6840918855651807,12.903222498525716,-41.838692465759074,0.2571190639407192,3,0.3199996948242205,0.3049993515014666,1.1574997901916522,3.1349997520446795,0.38000011444091975,0,0.06179773675589306,-1.3636458215929879,10.65999984741211,-1.1851820455219768,10.68000030517578,1.2307669735539009,11.25,0.06179773675589306 5247,2008-04-01,10.93000030517578,10.989999771118164,10.739999771118164,10.829999923706056,4068900.0,0.02340823903149558,1.272734366194741,-1.428583106266943,50.326804922456255,51.4431468425102,0.04409212684225139,0.0011274495291271336,0.8590837897134627,3.8377290713841727,16.28612981836141,0.3099994659423846,-0.03440119881113546,-0.0014997005462671353,-0.5108344571593673,0.507835056066833,-0.2561670788528172,0.2531676777602829,1.3846100486168158,43.023259682293045,-10.716215198644363,0.2546673783065497,4,0.09499979019165217,0.05499935150146662,0.9124999046325701,2.8849997520446795,-0.1500005722045863,1,0.02195789244438684,1.8235254518731276,10.68000030517578,-1.3636458215929879,10.65999984741211,-1.1851820455219768,10.68000030517578,0.02195789244438684 5248,2008-04-02,11.100000381469727,11.18000030517578,10.9399995803833,10.960000038146973,2746000.0,0.015553528961334662,-1.66665607035946,1.3999980926586928,50.4886105802565,51.85641143650286,-0.10041061441118337,-0.17384794923002822,0.5811094071131802,3.590799396974667,16.02825036994342,0.25,-0.037729417663413756,0.1660003662109375,-0.3462658227598201,0.6782665551816951,-0.09013272827444041,0.4221334606963154,1.1661177721134717,79.41183482906072,26.616511713941996,0.25613309448537847,4,-0.07500028610229492,-0.11500072479248047,0.7849996089935303,2.7149996757507324,-0.1400003433227539,2,0.0027026785531711894,1.272734366194741,10.93000030517578,1.8235254518731276,10.68000030517578,-1.3636458215929879,10.65999984741211,0.0027026785531711894 5249,2008-04-03,11.3100004196167,11.369999885559082,11.029999732971193,11.029999732971193,3669100.0,0.018918921705403324,-1.428566562898091,1.9999999999999873,51.89874754791007,51.450099050889996,-0.254038696306381,-0.3913091485476752,0.2843037523172036,3.313091815830468,15.790624537584314,0.34000015258788885,0.0414456174246034,0.3680003643035885,-0.16311951360463794,0.899120242211815,0.1024404253494744,0.6335603032577026,0.9085953777612907,92.59265364174317,42.238996014600815,0.26555993895411323,4,-0.2850003242492676,-0.3250007629394531,0.5849995613098145,2.5049996376037598,-0.3400001525878924,3,0.008841682058823297,-1.66665607035946,11.100000381469727,1.272734366194741,10.93000030517578,1.8235254518731276,10.68000030517578,0.008841682058823297 5250,2008-04-04,11.279999732971193,11.369999885559082,11.210000038146973,11.350000381469727,3619500.0,-0.0026525805068469133,1.9090972143953253,-0.2500017029856697,54.30462174989054,51.409872167580176,-0.19430581616080467,-0.33019491949233704,0.2182681166926148,3.27979228446047,15.131377704276655,0.15999984741210938,0.08073996792861671,0.30749969482422124,-0.2278947700474312,0.8428941596958737,0.03980246238839413,0.5751969272600483,0.8920241553256929,88.88886272496744,38.53923126463786,0.2676972324358264,4,-0.25499963760376154,-0.2950000762939471,0.5975003242492658,2.535000324249266,-0.2799997329711932,4,-0.005319101716554919,-1.428566562898091,11.3100004196167,-1.66665607035946,11.100000381469727,1.272734366194741,10.93000030517578,-0.005319101716554919 5251,2008-04-07,11.1899995803833,11.40999984741211,11.140000343322754,11.3100004196167,3367400.0,-0.007978737120429513,-1.4545486071976625,1.714281821773589,63.076903890585754,52.196195245945084,-0.14809792567186797,-0.21830897776284353,0.1950214046935006,3.3099567239684973,14.44935639850605,0.26999950408935547,0.12130832625769017,0.19649958610534668,-0.3383991971365301,0.7313983693472235,-0.0709498055155926,0.46394897772628596,0.9363838370141018,67.16414298850182,10.463274578633026,0.26744939162093845,4,-0.19999933242797852,-0.2049999237060547,0.6875004768371582,2.625000476837158,-0.2799997329711914,0,-0.016979409071326557,1.9090972143953253,11.279999732971193,-1.428566562898091,11.3100004196167,-1.66665607035946,11.100000381469727,-0.016979409071326557 5252,2008-04-08,11.149999618530273,11.270000457763672,11.06999969482422,11.109999656677246,2763700.0,-0.0035746169216260837,-2.333349227920501,-0.3333306842565366,56.140340603700515,52.69690048563973,-0.16635112645063543,-0.15058833790924808,0.12735663000348652,3.2900792561918664,13.781860203393514,0.20000076293945135,0.11569960828065717,0.1339996337890632,-0.3865828632095969,0.6545821307877233,-0.12629161471026684,0.39429088228839326,0.9316561373856356,44.68083379495202,-12.56066827488371,0.26029124849932994,4,-0.16499948501586914,-0.16499996185302734,0.697500467300415,2.5500006675720215,-0.029999732971191406,1,-0.008071677308760017,-1.4545486071976625,11.1899995803833,1.9090972143953253,11.279999732971193,-1.428566562898091,11.3100004196167,-0.008071677308760017 5253,2008-04-09,11.06999969482422,11.220000267028807,10.960000038146973,11.130000114440918,2788800.0,-0.007174881295341051,1.1666620307638684,-1.5000119209402794,56.38766038628408,53.389003438449286,-0.12803347332723192,-0.06112071795501883,0.09654239742689263,3.3064142506218506,12.970339542819307,0.26000022888183416,0.07977406600577552,0.04599971771240341,-0.4726379895002193,0.5646374249250261,-0.21331913589390794,0.30531857131871476,0.9678229528398248,24.444378511377735,-33.71971737986776,0.25931885360631135,4,-0.08499956130981623,-0.08500003814697443,0.777500391006468,2.5550007820129377,0.18000030517577947,2,-0.02619692591216749,-2.333349227920501,11.149999618530273,-1.4545486071976625,11.1899995803833,1.9090972143953253,11.279999732971193,-0.02619692591216749 5254,2008-04-10,11.229999542236328,11.25,10.949999809265137,11.100000381469727,4309500.0,0.014453464482651723,2.5294124246878122,-2.1666375268219666,55.999986436637705,54.254728716219496,-0.22552804366853607,-0.21978781361786837,-0.18404613779998513,3.087184988627083,12.697364687110973,0.3000001907348633,0.03602375130742175,0.1979995727539059,-0.3285020767904534,0.7245012222982652,-0.06525125201827464,0.46125039752608643,0.7648666593408908,60.86950211985197,3.0028522935324915,0.26325082477217987,4,-0.24499940872192383,-0.24499988555908203,0.6175005435943604,2.39500093460083,-0.039999961853027344,3,-0.024042699474196794,1.1666620307638684,11.06999969482422,-2.333349227920501,11.149999618530273,-1.4545486071976625,11.1899995803833,-0.024042699474196794 5255,2008-04-11,10.829999923706056,11.1899995803833,10.789999961853027,11.109999656677246,4232000.0,-0.03561884548844929,-1.2222222222222223,-2.1538580043135567,37.94643332307283,52.95223438231047,0.22475772362664692,0.16006531558490522,0.08081577779006999,3.4266246265547604,12.471318511360687,0.4399995803833008,0.007058533906945996,-0.18400006294250382,-0.7123697684228976,0.34436964253788993,-0.4481849156827007,0.08018478979769306,1.1227689607060736,6.451607941340076,-44.57714925696458,0.2641848527401968,4,0.24499988555908025,0.15499973297118963,0.9625000953674299,2.7950005531311017,0.28999996185302557,4,0.012927086270453358,2.5294124246878122,11.229999542236328,1.1666620307638684,11.06999969482422,-2.333349227920501,11.149999618530273,0.012927086270453358 5256,2008-04-14,10.800000190734863,11.0,10.75,10.84000015258789,3730300.0,-0.0027700584656077387,-2.571419813216531,0.14285714285714377,36.32288069451421,51.39624280142802,0.30571916506158736,0.18207308530530852,0.13405495369789833,3.3904849826208263,12.284128595049726,0.25,0.025161408009013897,-0.20299978256225515,-0.739934355279928,0.3339347901554177,-0.4714670689210916,0.06546750379658128,1.1115133228554797,9.61541283057624,-34.75390084370103,0.26846728635883643,4,0.2799997329711914,0.1849994659423828,0.992499828338623,2.825000286102295,0.3400001525878906,0,0.018518500530834592,-1.2222222222222223,10.829999923706056,2.5294124246878122,11.229999542236328,1.1666620307638684,11.06999969482422,0.018518500530834592 5257,2008-04-15,10.720000267028807,10.880000114440918,10.640000343322754,10.779999732971193,4339600.0,-0.007407400212333992,-1.181822910796494,1.499988079059765,37.67442809497169,49.97244474750749,0.39425840864057093,0.29366890605731477,0.2220144162727049,3.410394072402955,11.642466860571204,0.23999977111816406,0.052889738635808925,-0.29349970817566096,-0.7970145285305907,0.21001511217926883,-0.5452571183531258,-0.041742297998196065,1.1510829831561846,13.11474897245414,-26.52455522120545,0.25175741017746495,4,0.3049998283386248,0.2649993896484393,0.12749981880188166,2.9050002098083514,0.38000011444091975,1,0.017723841012176056,-2.571419813216531,10.800000190734863,-1.2222222222222223,10.829999923706056,2.5294124246878122,11.229999542236328,0.017723841012176056 5258,2008-04-16,11.109999656677246,11.130000114440918,10.789999961853027,10.829999923706056,4312500.0,0.03638053917292794,1.124996647245526,-4.666703754331003,60.91368764507834,50.974104758303966,0.006511313749216541,-0.08161272982740542,-0.16564565473433213,2.9637180183463236,10.739846442630599,0.40999984741211115,0.08642783255511155,0.08449969291686976,-0.416046113661535,0.5850454994952745,-0.1657732103723326,0.33477259620607214,0.7214619353705007,77.04911112813481,32.02210890427479,0.2502729032892021,4,-0.08499956130981445,-0.125,-0.21249961853027344,2.515000820159912,0.16000080108642578,2,0.0009001106382415802,-1.181822910796494,10.720000267028807,-2.571419813216531,10.800000190734863,-1.2222222222222223,10.829999923706056,0.0009001106382415802 5259,2008-04-17,11.020000457763672,11.18000030517578,10.9399995803833,11.109999656677246,3341300.0,-0.00810073822634938,1.0869583245222476,-0.32142601694136125,58.82354866125564,51.47620774845564,0.057047077060166984,0.028763336262233707,-0.07301518843691568,2.998656235710474,10.387056824121865,0.2400007247924787,0.09937300376092217,-0.01749954223632777,-0.5045905550544685,0.46959147058181294,-0.2610450486453981,0.2260459641727426,0.7726319093095757,69.09102573883852,18.552822059222507,0.24354550640907044,4,0.004999637603759766,-0.03500080108642578,-0.12750029563903809,2.6050000190734863,0.14999961853027166,3,0.020871100969355405,1.124996647245526,11.109999656677246,-1.181822910796494,10.720000267028807,-2.571419813216531,10.800000190734863,0.020871100969355405 5260,2008-04-18,11.210000038146973,11.350000381469727,11.0600004196167,11.239999771118164,4708000.0,0.017241340516410242,1.319990844761487,0.3333333333333333,61.99095432672913,51.35554668580491,-0.1608402447539845,-0.14919590964892393,-0.24619341156148877,2.7506287603539654,9.58172219531505,0.3299999237060547,0.10452156015108649,0.16000003814697195,-0.33152795093079845,0.6515280272247423,-0.08576395639191325,0.40576403268585715,0.5445796884512646,80.28164284495809,23.950850684376164,0.24576399453888478,4,-0.21499967575073242,-0.22500038146972656,-0.2949998378753662,2.3550000190734863,0.0,4,-0.001784162149474744,1.0869583245222476,11.020000457763672,1.124996647245526,11.109999656677246,-1.181822910796494,10.720000267028807,-0.001784162149474744 5261,2008-04-21,11.170000076293944,11.18000030517578,11.029999732971193,11.130000114440918,4409800.0,-0.0035682392254158257,3.999984105539397,-1.3333439298088863,55.99999999999999,51.33995328539373,-0.13854504511149024,-0.1317000098311496,-0.1949704938560739,2.7384853224379206,9.596411312696084,0.18000030517577947,0.08662861391275278,0.13000006675719966,-0.34186052250951526,0.6018606560239146,-0.1059302278761578,0.3659303613905571,0.5472880626387848,74.64784570356287,15.946617534058092,0.2359302946333574,4,-0.1749997138977033,-0.18500041961669744,-0.2549998760223371,2.3650002479553223,0.0900001525878924,0,-0.004476292783647917,1.319990844761487,11.210000038146973,1.0869583245222476,11.020000457763672,1.124996647245526,11.109999656677246,-0.004476292783647917 5262,2008-04-22,10.93000030517578,11.149999618530273,10.90999984741211,11.149999618530273,2871000.0,-0.021486102907690596,1.181822910796494,-5.499988079059965,45.89371357490034,50.17395919523999,0.07483578388005263,0.07430526936645698,0.054661936867749006,2.927131122779107,9.898953146893833,0.26000022888183416,0.05396527498257342,-0.08599972724914728,-0.5264012310216586,0.354401776523364,-0.3062004791354038,0.13420102463710926,0.75074207784475,25.000042574714048,-29.797491197644046,0.22020075188625585,4,0.06500005722046076,0.05499935150146662,-0.015000104904173028,2.6050000190734863,0.7399997711181658,1,0.019213177702065654,3.999984105539397,11.170000076293944,1.319990844761487,11.210000038146973,1.0869583245222476,11.020000457763672,0.019213177702065654 5263,2008-04-23,11.239999771118164,11.4399995803833,10.93000030517578,10.949999809265137,7051000.0,0.02836225592743924,-2.090914345329415,-1.3181857589970676,48.38707976199423,49.32808067583516,-0.23301748721497262,-0.24926157248939518,-0.24319355963039513,2.563226850138289,9.94751149551579,0.5099992752075213,0.0067428892227034964,0.2244997501373298,-0.21480447231947508,0.6638039725941347,0.004847638908927365,0.44415186136573226,0.40492777110840983,62.26416791873971,11.741532575140631,0.21965211122840228,4,-0.19999980926513672,-0.23999977111816406,-0.28999996185302734,2.2450003623962402,0.38000011444091797,2,-0.012455461966126902,1.181822910796494,10.93000030517578,3.999984105539397,11.170000076293944,1.319990844761487,11.210000038146973,-0.012455461966126902 5264,2008-04-24,11.390000343322756,11.470000267028807,11.140000343322754,11.140000343322754,6708000.0,0.013345246909170383,-1.6399993896484233,0.8620690789149219,52.401763092007606,50.934228427939026,-0.3999993521200107,-0.3618981382133537,-0.3829253071360341,2.355654677820228,9.230435332567303,0.3299999237060529,-0.010687337971875266,0.33900032043457173,-0.10089904097374358,0.778899681842887,0.11905063973041408,0.5589500011387294,0.21982865492574177,85.7143100426945,38.39053734902955,0.21994968070415757,4,-0.33500003814697443,-0.36500024795532404,-0.44000053405761896,2.0949997901916486,-0.10000038146972834,3,-0.010535547141526824,-2.090914345329415,11.239999771118164,1.181822910796494,10.93000030517578,3.999984105539397,11.170000076293944,-0.010535547141526824 5265,2008-04-25,11.4399995803833,11.520000457763672,11.31999969482422,11.40999984741211,4759100.0,0.004389748512154901,1.1052547043381615,0.11999893188476478,55.55556497457711,53.07119334794601,-0.3960158113834513,-0.3694051700809169,-0.4415281546212313,2.246672409977652,8.427950779809315,0.20000076293945135,-0.021718694085146595,0.349999570846558,-0.08217946567291001,0.782178607366026,0.13391005258682398,0.566089089106292,0.13543284476668127,86.88511519123496,40.33310563554022,0.21608951825973366,4,-0.3599991798400879,-0.39999914169311523,-0.48999977111816406,1.845000743865965,-0.21000003814697266,4,-0.023601356118258754,-1.6399993896484233,11.390000343322756,-2.090914345329415,11.239999771118164,1.181822910796494,10.93000030517578,-0.023601356118258754 5266,2008-04-28,11.34000015258789,11.5600004196167,11.329999923706055,11.449999809265135,4365400.0,-0.008741209044000664,-2.5384660528921983,-3.666687859617832,54.1125734144825,54.89765393900277,-0.23620104744030002,-0.2291748985851232,-0.3356751224431971,2.291458315395319,7.571862091598291,0.23000049591064453,-0.046558039988015665,0.21700015068054235,-0.18295227863630714,0.6169525799973918,0.01702393602211849,0.4169763653389662,-1.4499998092651367,66.1538348677695,18.56518044603397,0.19997621465842444,4,-0.16499996185302734,-0.2799997329711914,-0.3900003433227539,1.7949995994567853,0.1700000762939453,0,-0.01146385473471534,1.1052547043381615,11.4399995803833,-1.6399993896484233,11.390000343322756,-2.090914345329415,11.239999771118164,-0.01146385473471534 5267,2008-04-29,11.170000076293944,11.479999542236328,11.0,11.239999771118164,4261900.0,-0.014991188183992366,-1.341462053052224,0.6363628482006107,52.08334492314555,53.9165047476769,0.004854879428377146,-0.04244913042149001,-0.1613538130188541,2.4091666011830153,7.001549213159043,0.4799995422363281,0.0057608651253371335,0.0350000858306867,-0.35484451794724947,0.42484468960862287,-0.1599222160582805,0.2299223877196539,-1.2465997314453112,38.09519484470995,-11.907953862928181,0.19492230188896795,4,0.06500005722046076,-0.10999965667724432,-0.1925003528594953,1.8399996757507324,0.48999977111816584,1,0.008057309934929924,-2.5384660528921983,11.34000015258789,1.1052547043381615,11.4399995803833,-1.6399993896484233,11.390000343322756,0.008057309934929924 5268,2008-04-30,11.130000114440918,11.279999732971193,10.979999542236328,11.239999771118164,5956300.0,-0.0035810171512815625,2.157903718836073,1.5714305177111318,47.80702616627676,52.69244669267925,0.05363003222961993,-9.109787397321156e-05,-0.1157964244168852,2.383018241038206,6.840530435379644,0.30000019073486506,0.06797592183265344,-0.006499862670898082,-0.39600816232757197,0.3830084369857758,-0.2012540124992359,0.18825428715743975,-1.1738677680969243,25.862128499198423,-21.82603896875258,0.1947541498283372,4,0.10500001907348633,-0.06999969482421875,-0.13000035285949707,1.6700000762939453,0.28999996185302734,2,0.048517516289365625,-1.341462053052224,11.170000076293944,-2.5384660528921983,11.34000015258789,1.1052547043381615,11.4399995803833,0.048517516289365625 5269,2008-05-01,11.40999984741211,11.479999542236328,11.06999969482422,11.220000267028807,5201900.0,0.025157208453924218,1.484855315594925,-1.7272743035988474,63.42594881938425,52.851890525196474,-0.18464823835247834,-0.2869258383020412,-0.3862257539986693,2.0351124035262096,7.012039910479352,0.4099998474121076,0.14361376020248073,0.26849989891052317,-0.13277548359111968,0.669775281412166,0.06786220765970263,0.4691375901613437,-1.4217901396026615,74.13787150080158,20.356420265431268,0.20063769125082104,5,-0.17499971389770508,-0.34999942779541016,-0.4100000858306885,1.3100004196166992,0.010000228881835938,3,0.018404911564885218,2.157903718836073,11.130000114440918,-1.341462053052224,11.170000076293944,-2.5384660528921983,11.34000015258789,0.018404911564885218 5270,2008-05-02,11.220000267028807,11.5,11.140000343322754,11.460000038146973,5258900.0,-0.016652023043312814,1.25,-1.2631594797946057,59.05174185634673,53.19097295367944,0.007732172648939439,-0.10714512695093248,-0.2012390612609405,2.155251969750731,7.212526168817673,0.3599996566772461,0.12942189555795203,0.08150029182433904,-0.3162974067675606,0.47929799041623866,-0.11739855747161165,0.28039914112028974,-1.2003547449832137,41.37937271344566,-17.245687179035187,0.1988988492959502,5,0.01499986648559748,-0.1599998474121076,-0.22000050544738592,1.4349999427795428,0.06999969482422053,4,0.0062388318322881275,1.484855315594925,11.40999984741211,2.157903718836073,11.130000114440918,-1.341462053052224,11.170000076293944,0.0062388318322881275 5271,2008-05-05,11.0,11.229999542236328,10.970000267028807,11.170000076293944,4110100.0,-0.019607866469959156,-1.2608677624267963,0.7083343267450143,55.69106021997349,54.27956702535424,0.22471293214575283,0.10318116340900652,0.01947040777862341,2.3008489577797704,7.275768750231524,0.2599992752075213,0.1212959279240291,-0.12899999618530344,-0.5306752602965688,0.27267526792596186,-0.3298376282409361,0.07183763587032921,-0.9495473800029846,5.660329827529129,-56.295754624298894,0.20083763205563282,5,0.24500036239624023,0.06000041961669922,-2.384185791015625e-07,1.6550002098083496,0.25,0,0.020909049294211668,1.25,11.220000267028807,1.484855315594925,11.40999984741211,2.157903718836073,11.130000114440918,0.020909049294211668 5272,2008-05-06,11.0600004196167,11.170000076293944,10.9399995803833,11.020000457763672,3247000.0,0.00545458360151807,-1.2999852181749514,-0.23529378765609643,48.82630747574172,54.32837010465952,0.20684416890706103,0.038043004421146165,-0.04072087970389049,2.1692322438192146,7.225529222255786,0.23000049591064275,0.08930540575492785,-0.0644996166229248,-0.4671995308028105,0.3382002975569609,-0.26584957371286677,0.13685034046701716,-0.9793568436272899,21.42870523481658,-37.02293431181813,0.2013499570899427,5,0.18999958038330078,0.039999961853027344,-0.06750059127807617,1.5949997901916504,0.36999988555908025,1,0.040687142151187405,-1.2608677624267963,11.0,1.25,11.220000267028807,1.484855315594925,11.40999984741211,0.040687142151187405 5273,2008-05-07,10.779999732971193,11.079999923706056,10.770000457763672,11.079999923706056,4386100.0,-0.025316516819373636,1.0666617923343826,-7.500011920940324,44.82756777976693,53.486792847743885,0.46347073665908134,0.3111568304090202,0.23357472671293245,2.367916478773884,7.108843896355585,0.3099994659423846,0.06993442385698856,-0.33000030517577983,-0.7608622251812243,0.1008616148296646,-0.545431265178502,-0.11456934517305761,-0.6697690201092374,1.3697645860008183,-53.433664843882944,0.2154309600027218,5,0.38500070571899236,0.3200006484985334,0.22500014305114568,1.8750004768371564,0.7400007247924787,2,0.08163266569936822,-1.2999852181749514,11.0600004196167,-1.2608677624267963,11.0,1.25,11.220000267028807,0.08163266569936822 5274,2008-05-08,10.960000038146973,11.039999961853027,10.6899995803833,10.93000030517578,3281900.0,0.01669761684921367,2.68422267842533,-0.09999904632629585,44.588743337695746,52.26825711031263,0.24145161025092854,0.1158303872271702,0.04726430295715289,2.1036274627510814,7.139313589054311,0.35000038146972656,0.09873602923873825,-0.13650002479553258,-0.5684489994707338,0.29544894987966863,-0.3524745121331332,0.07947446254206803,-0.8207739311499225,33.33337257916965,-17.49345978229367,0.21597448733760066,5,0.16499996185302734,0.1400003433227539,0.04499983787536621,1.684999942779541,0.630000114440918,3,0.04197080625418925,1.0666617923343826,10.779999732971193,-1.2999852181749514,11.0600004196167,-1.2608677624267963,11.0,0.04197080625418925 5275,2008-05-09,10.970000267028807,11.06999969482422,10.81999969482422,10.869999885559082,2571600.0,0.0009124296393272502,-1.49999046329326,3.3333757192355256,45.614038756826815,51.32397548168422,0.17631188041544021,0.12317147532188955,0.037387636123847656,2.0166841772733246,6.7879971764605225,0.25,0.09925427441762835,-0.13349981307983505,-0.5515792499489294,0.2845796237892593,-0.3425395315143813,0.07553990535471122,-0.8023586737793629,51.8519826713829,3.8715282895576877,0.20903971843454705,5,0.12499952316284357,0.13000011444091975,0.03499960899353205,1.6749997138977069,-0.1300001144409162,4,0.04102094788617716,2.68422267842533,10.960000038146973,1.0666617923343826,10.779999732971193,-1.2999852181749514,11.0600004196167,0.04102094788617716 5276,2008-05-12,11.0,11.149999618530273,10.850000381469727,11.050000190734863,3476700.0,0.0027347066764764616,1.4000030517694542,-0.5000000000000089,51.690814133916206,51.28036094954763,0.10394179122705083,0.11480983641214593,0.01979063941844217,1.9156812525773148,6.232306273412054,0.2999992370605469,0.07638098837204055,-0.1135000705718987,-0.5100256551524538,0.2830255140086564,-0.31176286286217625,0.08476272171837884,-0.8045112302232109,64.5833540293694,13.130263147841731,0.1982627922902772,5,0.09499979019165039,0.10000038146972656,0.004999876022338867,1.6100001335144043,-0.18000030517577947,0,0.02636363289572974,-1.49999046329326,10.970000267028807,2.68422267842533,10.960000038146973,1.0666617923343826,10.779999732971193,0.02636363289572974 5277,2008-05-13,10.90999984741211,11.010000228881836,10.75,11.0,3931500.0,-0.008181832053444582,3.727250658898599,1.7999961853172863,41.08108498215854,50.533034151312265,0.17118422985114812,0.2316509839723615,0.10625160466493355,1.9334340285176879,5.513146241673479,0.26000022888183594,0.03544001596387503,-0.21300020217895543,-0.5776542746592987,0.15165387030138788,-0.395327238419128,-0.030673165938782887,-0.6872208446385226,47.82614104012688,-2.1660869415427655,0.18232703624017196,5,0.18499994277954102,0.1900005340576172,0.0775001049041748,1.700000286102295,0.029999732971191406,1,0.03116408408278204,1.4000030517694542,11.0,-1.49999046329326,10.970000267028807,2.68422267842533,10.960000038146973,0.03116408408278204 5278,2008-05-14,11.119999885559082,11.25,10.920000076293944,10.970000267028807,4197300.0,0.019248399732726407,-1.6399993896484142,-1.6666596024244678,42.9319246247715,48.25592035191085,-0.04512935182534683,0.023651158499909286,-0.10363085679460937,1.653749999997041,5.178952129724477,0.3400001525878906,0.007282756399998647,-0.003500175476073508,-0.3681066122578365,0.36110626130568946,-0.185803393866955,0.17880304291480797,-0.8704764544486334,76.78571124466326,30.0186164083905,0.18230321839088168,5,-0.02500009536743164,-0.01999950408935547,-0.13499999046325684,1.4900002479553223,-0.3099994659423828,2,0.027877735863943487,3.727250658898599,10.90999984741211,1.4000030517694542,11.0,-1.49999046329326,10.970000267028807,0.027877735863943487 5279,2008-05-15,11.25,11.260000228881836,11.079999923706056,11.079999923706056,2402100.0,0.011690657893777656,-1.1176496987512716,1.1333367241839454,45.22614293512093,46.71974269399687,-0.22374098393023623,-0.0930027815307799,-0.23522413134692144,1.452996698334882,4.952175598959244,0.18000030517577947,-0.001064120435344762,0.11499996185302663,-0.2503693199736663,0.48036924367971956,-0.06768467906032072,0.297684602766374,-0.9742670291194262,98.0391716874792,54.01911104961718,0.18268464091334646,5,-0.27500009536743164,-0.14999961853027344,-0.2650001049041748,1.3600001335144043,-0.6099996566772461,3,0.024000040690104196,-1.6399993896484142,11.119999885559082,3.727250658898599,10.90999984741211,1.4000030517694542,11.0,0.024000040690104196 5280,2008-05-16,11.1899995803833,11.390000343322756,11.119999885559082,11.329999923706055,3038800.0,-0.0053333706325955355,1.0769171517545546,-0.8235310617195387,46.153834867769504,45.66005098819643,-0.18823904060532826,-0.036446187878038216,-0.16207274209983602,1.4331931565252525,5.264886508553825,0.27000045776367365,0.00432113920642152,0.05599956512451243,-0.3086140966623727,0.4206132269113976,-0.12630726576892926,0.23830639601795411,-0.8885812605280048,68.74989755457156,26.392390686004802,0.18230683089344246,5,-0.14999961853027344,-0.08999919891357422,-0.20499968528747559,1.4200005531311035,-0.5399999618530273,4,0.0357462544418512,-1.1176496987512716,11.25,-1.6399993896484142,11.119999885559082,3.727250658898599,10.90999984741211,0.0357462544418512 5281,2008-05-19,11.119999885559082,11.300000190734865,11.100000381469727,11.229999542236328,2940800.0,-0.0062555583064481945,-1.6666878596179149,0.7857099066082656,48.64864446892498,45.64031065410568,-0.11111187417662727,0.031216016029958382,-0.08268814011737291,1.4207346137130017,5.491399781402257,0.1999998092651385,-0.057331114739806566,-0.011500120162963867,-0.3757599549833941,0.35275971465746636,-0.19363003757317898,0.17062979724725125,-0.7934099237085572,57.8124511055909,14.299634514981008,0.18212991741021553,5,-0.07999992370605469,-0.01999950408935547,-0.09000015258789062,1.4900002479553223,-0.3299999237060547,0,-0.025179832360862853,1.0769171517545546,11.1899995803833,-1.1176496987512716,11.25,-1.6399993896484142,11.119999885559082,-0.025179832360862853 5282,2008-05-20,11.140000343322754,11.229999542236328,11.06999969482422,11.210000038146973,4175700.0,0.0017986023353870895,1.9091224358862884,0.6363628482005843,50.273230023930424,46.245384236790514,-0.1325052981509458,0.029254806960562263,-0.09062111181762589,1.316916387117267,5.377614683767536,0.1599998474121076,-0.09809400988895511,-0.0019996643066413355,-0.35369329746488454,0.34969396885160187,-0.17784648088576205,0.17384715227247938,-0.7887421723169048,46.808540858833986,1.0191182213123042,0.17584681657912143,5,-0.10000038146972656,-0.039999961853027344,-0.10750055313110352,1.4699997901916504,-0.6000003814697266,1,-0.028725371511351905,-1.6666878596179149,11.119999885559082,1.0769171517545546,11.1899995803833,-1.1176496987512716,11.25,-0.028725371511351905 5283,2008-05-21,11.100000381469727,11.199999809265137,11.0600004196167,11.100000381469727,5417100.0,-0.0035906607379059263,-2.4999880790596762,-0.0,40.25160175091976,45.76347961603762,-0.047315378440350386,0.06137533802904116,-0.04553962619205798,1.2763261852319072,5.398790296369918,0.1399993896484375,-0.11622182013309512,-0.034999656677246804,-0.3840434568597626,0.314044143505269,-0.2095215567685056,0.13952224341401198,-0.7245673654916605,12.12120336387012,-28.839661077987532,0.17452190009125823,5,-0.03000020980834961,0.024999618530273438,-0.0950005054473877,-0.38000011444091797,-0.9600000381469727,2,-0.014414486088985212,1.9091224358862884,11.140000343322754,-1.6666878596179149,11.119999885559082,1.0769171517545546,11.1899995803833,-0.014414486088985212 5284,2008-05-22,11.270000457763672,11.3100004196167,11.06999969482422,11.109999656677246,4477000.0,0.015315321662307646,-1.0000000000000149,100.0,51.59236017000893,46.42773755083563,-0.18854501165106008,-0.12445674049517308,-0.21353605541866294,1.025586969806934,5.483967741751445,0.2400007247924787,-0.11432625155600817,0.14100041389465368,-0.19340555987722752,0.47540638766653487,-0.02620257299128781,0.30820340078059516,-0.8708760937128339,63.6363899083891,21.78957454744691,0.16720298688594062,5,-0.20000028610229492,-0.14500045776367188,-0.265000581741333,-0.4400005340576172,-1.1700000762939453,3,-0.04081632825756343,-2.4999880790596762,11.100000381469727,1.9091224358862884,11.140000343322754,-1.6666878596179149,11.119999885559082,-0.04081632825756343 5285,2008-05-23,11.170000076293944,11.270000457763672,11.079999923706056,11.270000457763672,3396500.0,-0.008873147951013571,2.7999961853172506,-0.6249992549456818,55.862060800900736,46.89120940272281,-0.06391223031346094,-0.04819201066014678,-0.11652127603167806,1.0437663854024812,5.442203514921361,0.1900005340576154,-0.08012584984992444,0.05450000762939311,-0.24724761852768928,0.3562476337864755,-0.09637380544914897,0.2053738207079352,-0.747658191131789,43.99986267089773,-2.3241544198289077,0.1508738130785416,5,-0.09999990463256658,-0.045000076293943536,-0.16500020027160467,-0.25999975204467596,-1.0399999618530256,4,-0.04744849859902922,-1.0000000000000149,11.270000457763672,-2.4999880790596762,11.100000381469727,1.9091224358862884,11.140000343322754,-0.04744849859902922 5286,2008-05-27,11.210000038146973,11.34000015258789,11.100000381469727,11.170000076293944,3819500.0,0.0035810171512820066,-1.6666737309463133,-0.39999809265865377,55.24473379189658,48.46494815936037,-0.07933382798581334,-0.10374993135146582,-0.15362317526136593,0.9247005099646142,5.381394467606378,0.23999977111816406,-0.05498005927170624,0.10099997520446813,-0.18560637395470536,0.3876063243636416,-0.04230319937511773,0.24430314978405399,-0.764904982295727,53.571343421854834,3.928942876990199,0.1433031745795867,5,-0.05499982833862305,-0.08500003814697266,-0.2200000286102295,-0.2999997138977051,-1.4099998474121094,1,-0.049955434229353335,2.7999961853172506,11.170000076293944,-1.0000000000000149,11.270000457763672,-2.4999880790596762,11.100000381469727,-0.049955434229353335 5287,2008-05-28,11.260000228881836,11.34000015258789,11.109999656677246,11.199999809265137,3918900.0,0.004460320300152976,1.0909110613081794,1.5000119209402571,69.99999205272529,51.47251120691079,-0.08321646274077743,-0.15458761014153488,-0.18364319787557903,0.7952821062309674,5.622324664158273,0.23000049591064453,-0.030232409582660935,0.14650015830993723,-0.14688489284969286,0.43988520946956733,-0.0001923672698769252,0.2931926838897514,-0.7926070657552806,71.42857142857143,15.032282169168269,0.14669252557981502,5,-0.034999847412109375,-0.13500022888183594,-0.2700002193450928,-0.34999990463256836,-1.5500001907348633,2,-0.04174069782194678,-1.6666737309463133,11.210000038146973,2.7999961853172506,11.170000076293944,-1.0000000000000149,11.270000457763672,-0.04174069782194678 5288,2008-05-29,11.670000076293945,11.729999542236328,11.229999542236328,11.289999961853027,4718800.0,0.03641206386128326,1.0000038147045416,6.333290948104586,74.8251543050354,54.76129024801239,-0.4548237798448813,-0.5502703869349563,-0.5800923358622097,0.3163835307593921,6.2704980802029615,0.5,-0.011920154959549123,0.5295000076293945,0.14460213979822534,0.9143978754605637,0.3370510737138108,0.7219489415449782,-1.1807547680375876,90.90916972516831,30.290395934684874,0.19244893391558449,5,-0.27500009536743164,-0.46000051498413086,-0.6800000667572021,-0.7599997520446777,-1.9499998092651385,3,-0.0968294864655882,1.0909110613081794,11.260000228881836,-1.6666737309463133,11.210000038146973,2.7999961853172506,11.170000076293944,-0.0968294864655882 5289,2008-05-30,11.619999885559082,11.729999542236328,11.470000267028807,11.619999885559082,4290300.0,-0.004284506461695092,1.363637151799432,0.0,72.10881220286905,57.645176618579015,-0.3875775861928581,-0.5098722732451861,-0.5139416381947939,0.29968818274120146,7.134763574479805,0.2599992752075213,0.040700366113792796,0.4689998149871819,0.043798885643370866,0.894200744330993,0.2563993503152755,0.6816002796590883,-1.0811244079435252,83.07696596407722,20.467336476932495,0.21260046467190577,5,-0.22499990463256836,-0.4100003242492676,-0.5999999046325684,-0.6050000190734863,-1.7899999618530256,4,-0.12736657115424055,1.0000038147045416,11.670000076293945,1.0909110613081794,11.260000228881836,-1.6666737309463133,11.210000038146973,-0.12736657115424055 5290,2008-06-02,11.289999961853027,11.6899995803833,11.199999809265137,11.550000190734865,3794200.0,-0.028399305245791484,-1.227268983514459,-100.0,58.19208278533022,58.70555865373515,-0.04682501105077286,-0.1837818525428112,-0.17709568267093623,0.5696574882226422,7.569228031999789,0.48999977111816406,0.06950297980757547,0.13549990653991628,-0.2932301984265884,0.5642300115064209,-0.07886514594333605,0.3498649590231686,-0.703479521652639,30.158703727811904,-30.8710619255965,0.21436505248325208,6,0.10500001907348633,-0.08000040054321289,-0.2499997615814209,-0.27500009536743164,-1.6499996185302734,0,-0.1054029747036408,1.363637151799432,11.619999885559082,1.0000038147045416,11.670000076293945,1.0909110613081794,11.260000228881836,-0.1054029747036408 5291,2008-06-03,11.229999542236328,11.449999809265135,11.18000030517578,11.31999969482422,3945200.0,-0.005314474740427788,-1.842120585459822,0.34615412830576686,59.19538465923165,59.69690916876863,0.03399467383408172,-0.11137733123361215,-0.12402283374032841,0.5697866429468519,8.006901114440808,0.26999950408935547,0.08344534581611995,0.06399950981140101,-0.359589182140267,0.48758820176306905,-0.147794836164433,0.27579385578723503,-0.5977399379545023,19.35482382401937,-41.55456969686857,0.2117943459758337,6,0.16500043869018555,-0.019999980926513672,-0.1699991226196289,-0.21499967575073242,-1.3899993896484375,1,-0.097951867554249,-1.227268983514459,11.289999961853027,1.363637151799432,11.619999885559082,1.0000038147045416,11.670000076293945,-0.097951867554249 5292,2008-06-04,11.510000228881836,11.6899995803833,11.210000038146973,11.210000038146973,4219500.0,0.02493327676394097,-2.199994913740213,-3.3333298012121584,60.77347629648166,61.97711745160884,-0.21009591622781798,-0.3751718535027688,-0.40912980574442415,0.2314140670339313,8.647982639824075,0.4799995422363281,0.10738751459533447,0.3215002059936527,-0.12553806637927067,0.7685384783665761,0.09798106980719012,0.5450193421801153,-0.8338310270818301,60.000069358228444,1.0535278687170262,0.2235191361864619,6,-0.1100006103515625,-0.3000006675720215,-0.3924999237060547,-0.49000024795532227,-1.7100000381469727,2,-0.1485664643043273,-1.842120585459822,11.229999542236328,-1.227268983514459,11.289999961853027,1.363637151799432,11.619999885559082,-0.1485664643043273 5293,2008-06-05,11.65999984741211,11.65999984741211,11.34000015258789,11.550000190734865,3278100.0,0.013032112558423847,4.81819442879065,0.3666652891379684,61.20217041465507,63.04487414545841,-0.30430699608411516,-0.4804992115325799,-0.5574399190463986,0.029549390235347417,8.84210855309589,0.31999969482421875,0.13658609068824212,0.4274998188018806,-0.023458194924081965,0.8784578325278432,0.20202081193889931,0.6529788256648619,-0.9416774319946501,87.27276510448822,31.896780360786764,0.22547900686298114,6,-0.25500011444091797,-0.4500002861022949,-0.5124995708465576,-0.6399998664855957,-2.0699996948242188,3,-0.16723840778590848,-2.199994913740213,11.510000228881836,-1.842120585459822,11.229999542236328,-1.227268983514459,11.289999961853027,-0.16723840778590848 5294,2008-06-06,11.420000076293945,11.649999618530273,11.34000015258789,11.579999923706055,3691300.0,-0.02058317103421159,1.0666683620919852,-1.454548607197686,55.72140200480252,63.029245390336385,-0.04558603016435647,-0.21530944157256116,-0.3001290218827961,0.21161050948668603,8.829093957355644,0.31999969482421875,0.15753347667989637,0.1645000457763679,-0.2747085461985055,0.6037086377512413,-0.05510425021106791,0.3841043417638037,-0.6612105758037305,47.058845528850746,-6.351739543655981,0.2196042959874364,6,-0.005000114440917969,-0.21000051498413086,-0.27249979972839355,-0.40000009536743164,-1.4400005340576172,4,-0.14886162853834484,4.81819442879065,11.65999984741211,-2.199994913740213,11.510000228881836,-1.842120585459822,11.229999542236328,-0.14886162853834484 5295,2008-06-09,11.420000076293945,11.529999732971193,11.1899995803833,11.420000076293945,4590800.0,0.0,2.0909201251917855,-0.0,57.731957749310666,63.30560360782684,-0.007145613272127704,-0.18958831255123343,-0.2818162047395454,0.16202526296747521,8.683893061134414,0.3400001525878924,0.20430957837315944,0.14200005531311,-0.2814494503320848,0.5654495609583048,-0.0697246975094874,0.3537248081357074,-0.6223621741338867,47.058845528850746,-5.555550386233016,0.2117247528225972,6,-4.76837158203125e-07,-0.21000051498413086,-0.27249979972839355,-0.40000009536743164,-1.2899999618530273,0,-0.13922943449785696,1.0666683620919852,11.420000076293945,4.81819442879065,11.65999984741211,-2.199994913740213,11.510000228881836,-0.13922943449785696 5296,2008-06-10,11.289999961853027,11.399999618530273,11.25,11.300000190734865,6074300.0,-0.011383547598285637,-2.333319204848896,-100.0,53.65852523886039,61.48988507295296,0.15130748067644362,-0.03873408145864765,-0.1352810884035236,0.23207951745059674,8.81567021299966,0.1700000762939453,0.21530988731137057,-0.0025000572204589844,-0.40522107498779114,0.4002209605468732,-0.20386056610412417,0.1988604516632062,-0.45506759408991826,20.000076293945312,-31.97111996459114,0.20136050888366605,6,0.16499996185302734,-0.08000040054321289,-0.14249968528747559,-0.26999998092651367,-0.7299995422363281,1,-0.14614699947788656,2.0909201251917855,11.420000076293945,1.0666683620919852,11.420000076293945,4.81819442879065,11.65999984741211,-0.14614699947788656 5297,2008-06-11,11.25,11.329999923706055,11.1899995803833,11.260000228881836,5294000.0,-0.0035429550033817536,-1.1538337392529123,0.9999999999998224,53.65852523886039,59.138037398933506,0.21203776913278816,0.029559391190122852,-0.08692949206184863,0.21783896784881485,8.560624788588331,0.1400003433227539,0.22672707940958148,-0.05950002670288157,-0.4208119349169692,0.3018118815112061,-0.2401559808099254,0.12115592740416226,-0.3792649452579617,12.766039473977894,-42.41815985818272,0.18065595410704355,6,0.2049999237060547,-0.04000043869018555,-0.09749960899353027,-0.23000001907348633,-0.9399995803833008,2,-0.1253333197699653,-2.333319204848896,11.289999961853027,2.0909201251917855,11.420000076293945,1.0666683620919852,11.420000076293945,-0.1253333197699653 5298,2008-06-12,11.43000030517578,11.579999923706055,11.25,11.25,6840300.0,0.016000027126735983,-2.6666596024244478,-17.99961853900421,53.88348885312865,57.113001471184575,-0.006243221932562548,-0.1328362536750749,-0.26179479991150423,-0.017023526938720224,9.43082372419099,0.3299999237060547,0.24259853785701502,0.10500025749206365,-0.2485977604657741,0.4585982754499014,-0.07179875148685433,0.28179926647098164,-0.5248946709339695,52.17406628035911,-1.8608075849083434,0.17679900897891887,6,0.004999637603761542,-0.22000074386596502,-0.2550001144409162,-0.4100003242492658,-1.600000381469723,3,-0.1426071803080191,-1.1538337392529123,11.25,-2.333319204848896,11.289999961853027,2.0909201251917855,11.420000076293945,-0.1426071803080191 5299,2008-06-13,11.520000457763672,11.5600004196167,11.369999885559082,11.529999732971193,12261500.0,0.007874028887570494,4.428536395961908,-0.055551434747605044,58.53658990445588,57.15128003997631,-0.12507276390373256,-0.21246468377917083,-0.3522782376764688,-0.15154083862019618,10.381034935819901,0.1900005340576172,0.2381687068318552,0.18150038719177175,-0.1805566139505519,0.5435573883340954,0.00047188662061081743,0.3625288877629327,-0.5818990672020803,84.6155350964066,28.100480244825008,0.18102850057116152,6,-0.08500051498413086,-0.3100008964538574,-0.3875000476837158,-0.5000004768371582,-1.380000114440918,4,-0.16753474205594288,-2.6666596024244478,11.43000030517578,-1.1538337392529123,11.25,-2.333319204848896,11.289999961853027,-0.16753474205594288 5300,2008-06-16,11.59000015258789,11.720000267028807,11.350000381469727,11.420000076293945,3848300.0,0.006076362156482773,-1.3871001482812184,-17.001239866472897,59.134614282458955,57.14452777589046,-0.1654399853541566,-0.2645230707810473,-0.42099061963252105,-0.26961537170163297,11.292956002110405,0.36999988555908025,0.18953245841328936,0.23150005340576207,-0.14008401376766777,0.6030841205791919,0.04570801981904715,0.417292086992477,-0.6202228359593089,75.47170829839557,17.81659574393329,0.1857920335867148,6,-0.13500022888183594,-0.35000038146972656,-0.47749996185302734,-0.570000171661377,-1.3199996948242188,0,-0.1389129067433249,4.428536395961908,11.520000457763672,-2.6666596024244478,11.43000030517578,-1.1538337392529123,11.25,-0.1389129067433249 5301,2008-06-17,10.84000015258789,11.40999984741211,10.789999961853027,11.300000190734865,22095200.0,-0.06471095687022366,-1.2142836463710165,-2.7058813629682925,42.446043659062205,55.108146371732744,0.5849327443791363,0.4884685374610722,0.32450958712949607,0.4204349726383949,11.709880693782553,0.8000001907348633,0.12603548006689813,-0.5044999599456794,-0.9309651779605446,-0.07803474193081428,-0.717732568953112,-0.29126735093824685,0.8899993896484375,5.376362830914635,-48.4488891304074,0.21323260900743277,6,0.41499996185302734,0.39999961853027344,0.25749993324279785,0.17999982833862305,-3.730000019073487,1,-0.06549815757866673,-1.3871001482812184,11.59000015258789,4.428536395961908,11.520000457763672,-2.6666596024244478,11.43000030517578,-0.06549815757866673 5302,2008-06-18,10.81999969482422,10.970000267028807,10.75,10.84000015258789,6748100.0,-0.0018450606533335634,-1.7500059604701397,0.04347925240232211,32.2175748913251,51.88763575802941,0.5551427957626025,0.5093824486482514,0.34097458421392624,0.3839122994061501,12.304008939956509,0.22000026702880682,0.10561770025178063,-0.5085003852844228,-0.9879859159713771,-0.029014854597468442,-0.7482431506278999,-0.2687576199409456,0.9000005722045863,7.216461397339151,-40.186338154507304,0.23974276534347758,6,0.41500043869018377,0.42000007629394354,0.27750039100646795,0.20000028610229315,-3.469999790191653,2,-0.0240295085527491,-1.2142836463710165,10.84000015258789,-1.3871001482812184,11.59000015258789,4.428536395961908,11.520000457763672,-0.0240295085527491 5303,2008-06-19,10.9399995803833,10.949999809265137,10.75,10.779999732971193,5139600.0,0.011090562748951038,1.2222163353537066,-7.999809269502815,36.17886115825635,49.716242330635396,0.36014323624955935,0.39714281960855047,0.22133978481801364,0.20751324234202784,12.967958661747495,0.19999980926513672,0.08961852083406185,-0.38050045967102086,-0.8809204496683805,0.11991953032633873,-0.6307104546697015,-0.13029046467234018,0.7412006759643539,19.58758021431124,-22.340067651117135,0.2502099949986802,6,0.2950005531311035,0.3000001907348633,0.1575005054473877,0.08000040054321289,-3.5399994850158683,3,-0.05758676279076502,-1.7500059604701397,10.81999969482422,-1.2142836463710165,10.84000015258789,-1.3871001482812184,11.59000015258789,-0.05758676279076502 5304,2008-06-20,10.8100004196167,10.920000076293944,10.739999771118164,10.829999923706056,5332200.0,-0.01188292191525353,-1.2499925494566841,-0.12499701976493155,39.38054217645334,47.67719615587347,0.44087728213165,0.517442500572443,0.34504289497084173,0.2751542447769104,13.279386609242302,0.19999980926513672,0.04268124790859673,-0.4874996185302738,-1.0375188417825019,0.06251960472195428,-0.7625092301563878,-0.21249000690415976,0.8339518264770494,7.142919701636343,-34.77500286451499,0.27500961162611365,6,0.4199995994567871,0.4249992370605469,0.28749966621398926,0.20999956130981445,-3.4700002670288077,4,-0.09065684161605159,1.2222163353537066,10.9399995803833,-1.7500059604701397,10.81999969482422,-1.2142836463710165,10.84000015258789,-0.09065684161605159 5305,2008-06-23,10.640000343322754,10.899999618530273,10.619999885559082,10.84000015258789,3636800.0,-0.015726185910728496,-1.3333240615277022,10.000238424490075,37.55275891554749,45.88766656439426,0.5460184920052704,0.6805949182129538,0.51953685012883,0.3775021113522925,13.754014153934996,0.2799997329711914,-0.02643613138503831,-0.6309997081756595,-1.253216469495861,-0.008782946855458107,-0.9421080888357611,-0.31989132751555793,0.9497147542724598,2.5317036366379964,-40.495395987401665,0.31110838066010116,6,0.5299997329711914,0.5349993705749512,0.39749979972839355,0.37999963760375977,-3.4900002479553214,0,-0.046992479686692845,-1.2499925494566841,10.8100004196167,1.2222163353537066,10.9399995803833,-1.7500059604701397,10.81999969482422,-0.046992479686692845 5306,2008-06-24,10.649999618530273,10.789999961853027,10.470000267028807,10.550000190734863,2068100.0,0.0009397814741420873,-1.4615429759856602,-0.49999761581193525,29.52378011342371,43.20602821712352,0.4868896653924111,0.6603470491358046,0.5152074293086315,0.3792173718827243,14.165043832739082,0.3199996948242205,-0.07195188102766181,-0.5930004119873047,-1.2743644585016174,0.08836363452700802,-0.9336824352444602,-0.2523183887301492,0.8621382621020501,35.999870300293324,-4.678664180111838,0.3406820232571561,6,0.4450006484985334,0.4500002861022949,0.4200005531311035,0.37000036239624023,-3.259999752044677,1,-0.035680673650488104,-1.3333240615277022,10.640000343322754,-1.2499925494566841,10.8100004196167,1.2222163353537066,10.9399995803833,-0.035680673650488104 5307,2008-06-25,10.789999961853027,10.90999984741211,10.579999923706056,10.649999618530273,2616300.0,0.01314557261383964,-1.3571445601343493,1.4000114441572808,29.186597630962538,40.46192919243839,0.3070677592159896,0.5094498322704268,0.3851996879377175,0.2445196987236571,14.42333172633872,0.3299999237060529,-0.123097229174995,-0.42950005531310964,-1.1401847690862663,0.28118465846004703,-0.7848424121996871,-0.07415769842653219,0.617924157418944,66.66666666666679,30.564976916923953,0.3553423568865782,6,0.3050003051757795,0.309999942779541,0.2800002098083496,0.23000001907348633,-3.679999828338624,2,-0.34105651912408685,-1.4615429759856602,10.649999618530273,-1.3333240615277022,10.640000343322754,-1.2499925494566841,10.8100004196167,-0.34105651912408685 5308,2008-06-26,10.539999961853027,10.770000457763672,10.510000228881836,10.619999885559082,2918900.0,-0.023169601564768327,-2.714305177111717,-0.5714266251592292,29.047610613762217,37.18537593791688,0.46661416820923307,0.7066845240142818,0.6299205243006796,0.4933129668923524,13.492072217595187,0.2799997329711914,-0.1657802195624658,-0.6230000495910648,-1.3619923407439174,0.11599224156178778,-0.992496195167492,-0.2535039040146376,0.774131772194627,15.55549433199364,-18.36870126351234,0.3694961455764265,6,0.5550003051757795,0.559999942779541,0.5300002098083496,0.48000001907348633,-3.4099998474121094,3,-0.30265655301384164,-1.3571445601343493,10.789999961853027,-1.4615429759856602,10.649999618530273,-1.3333240615277022,10.640000343322754,-0.30265655301384164 5309,2008-06-27,10.140000343322754,10.600000381469727,10.020000457763672,10.59000015258789,5778400.0,-0.037950628081401816,1.4680833794952022,5.625002980235081,24.399995574949443,33.32597385930471,0.726694413096622,1.0436286173502882,1.0227854908344227,0.8904063096831116,12.981740935001628,0.5799999237060547,-0.2201309275991683,-0.9489996910095222,-1.7853048649873617,-0.11269451703168265,-1.367152277998441,-0.5308471040206033,1.0897182440230164,13.483142455466593,-18.00384201362506,0.4181525869889195,6,0.5749998092651367,0.7349996566772461,0.9574997425079346,0.8799996376037598,-3.1200003623962402,4,-0.27021697782876575,-2.714305177111717,10.539999961853027,-1.3571445601343493,10.789999961853027,-1.4615429759856602,10.649999618530273,-0.27021697782876575 5310,2008-06-30,10.100000381469727,10.279999732971193,10.039999961853027,10.09000015258789,2321900.0,-0.003944769279950466,-3.363607990012517,-0.022222740267749477,25.311200692344087,31.422102418558246,0.5957616615607986,1.043401439638787,1.0489137050895927,0.9331457360844873,13.64731986201867,0.23999977111816584,-0.29660148652236273,-0.9294996738433845,-1.8686027763651065,0.009603428678337522,-1.3990512251042464,-0.4599481225825226,0.9845520303261921,8.98876163697773,-22.96183846624968,0.4695515512608613,6,0.39499998092651367,0.7749996185302734,0.9974997043609619,0.9199995994567871,-3.070000171661377,0,-0.2732673390731305,1.4680833794952022,10.140000343322754,-2.714305177111717,10.539999961853027,-1.3571445601343493,10.789999961853027,-0.2732673390731305 5311,2008-07-01,10.130000114440918,10.140000343322754,9.720000267028807,10.039999961853027,3443200.0,0.002970270479021986,6.636322652240287,8.999809269502194,26.666656070279444,30.805333660664285,0.507864425922488,0.9768507792388785,1.0063943342673856,0.9033733249569771,14.675706003553124,0.4200000762939471,-0.4003005421686012,-0.8444999694824222,-1.8599070373339135,0.17090709836906903,-1.3522035034081679,-0.3367964355566766,0.8268060628711318,34.45378083915365,0.0733042391164318,0.5077035339257456,7,0.2049999237060547,0.5949997901916504,0.9674999713897705,0.8899998664855957,-3.130000114440918,1,-0.29417571425545375,-3.363607990012517,10.100000381469727,1.4680833794952022,10.140000343322754,-2.714305177111717,10.539999961853027,-0.29417571425545375 5312,2008-07-02,9.800000190734863,10.170000076293944,9.800000190734863,9.960000038146973,3513800.0,-0.03257649752990821,-3.6250029802350587,-1.7777730682829653,18.039191926898397,28.789814857180072,0.7576350842122572,1.2355189440931653,1.3275189580506765,1.2321629550633588,14.9496925073549,0.36999988555908025,-0.5310967185944868,-1.0889998912811283,-2.198193934974114,0.020194152411857402,-1.643596913127622,-0.5344028694346346,0.9836531591375319,7.619038968942168,-23.498157785251223,0.554597021846493,7,0.5199999809265119,0.9249997138977051,1.3399999141693115,1.2199997901916504,-2.6600003242492667,2,-0.24591839564735252,6.636322652240287,10.130000114440918,-3.363607990012517,10.100000381469727,1.4680833794952022,10.140000343322754,-0.24591839564735252 5313,2008-07-03,9.710000038146973,9.989999771118164,9.699999809265137,9.890000343322754,1380000.0,-0.009183688860840866,-1.8999885559518588,1.125002980235081,14.509771802411962,26.026395926731034,0.7317642087100413,1.2352726282275306,1.3974212732975886,1.3197784950753935,15.31119332726139,0.28999996185302734,-0.5678124500367954,-1.0815000534057617,-2.246738206481808,0.08373809967028478,-1.664119129943785,-0.49888097686773847,0.9247418801273195,1.111135835985076,-22.27890671642284,0.5826190765380234,7,0.5949997901916504,1.0049996376037598,1.4650001525878906,1.309999942779541,-2.4700002670288086,3,-0.26776517965171354,-3.6250029802350587,9.800000190734863,6.636322652240287,10.130000114440918,-3.363607990012517,10.100000381469727,-0.26776517965171354 5314,2008-07-07,9.720000267028807,9.890000343322754,9.5600004196167,9.729999542236328,2407700.0,0.0010298896851232975,-1.0000057798623814,0.055551434747604496,12.449783661367974,23.23717645404442,0.6156272529442273,1.150362216257724,1.3621893301279204,1.305511539383561,15.789596517034552,0.3299999237060547,-0.5811561681294037,-0.9864998340606714,-2.2054773567699133,0.23247768864857044,-1.5959885954152924,-0.3770110727060505,0.7651829138040203,22.222222222221923,5.196258893237676,0.6094887613546213,7,0.5149998664855975,0.9249997138977069,1.5824995040893572,1.3849992752075213,-2.5500001907348615,0,-0.26646091372789593,-1.8999885559518588,9.710000038146973,-3.6250029802350587,9.800000190734863,6.636322652240287,10.130000114440918,-0.26646091372789593 5315,2008-07-08,9.829999923706056,9.859999656677246,9.59000015258789,9.770000457763672,3358700.0,0.011316836795815632,3.5000317894268367,-6.000381497376317,22.702674001888823,22.479275774984984,0.42314403815407253,0.9645912367235336,1.2261040700347277,1.1821015114141353,16.974000964442226,0.26999950408935547,-0.6169016696685095,-0.7970001697540265,-2.0273890493329034,0.43338870982485034,-1.412194609543464,-0.181805729964589,0.4886503601078669,44.262238696999155,24.6984495480371,0.6151944397894382,7,0.40500020980834783,0.8100004196166974,1.4724998474121076,1.2899999618530256,-2.670000076293948,1,-0.28585960982593084,-1.0000057798623814,9.720000267028807,-1.8999885559518588,9.710000038146973,-3.6250029802350587,9.800000190734863,-0.28585960982593084 5316,2008-07-09,9.640000343322754,10.0,9.630000114440918,9.779999732971193,2303600.0,-0.019328543424003364,-3.625002980235081,-2.333343929808906,20.79206051023523,21.546549428237505,0.508257327962399,1.0800116776112247,1.3904961803071778,1.3652736519231485,17.98929831464438,0.36999988555908203,-0.6666191747801893,-0.9044997692108154,-2.1685196325152187,0.35952009409358787,-1.536509700863018,-0.2724898375586129,0.5420929649356694,13.114748972454468,-7.679972324657275,0.6320099316522017,7,0.5250000953674316,1.0,1.6624994277954102,1.5049996376037598,-2.4800004959106454,2,-0.27074689217436054,3.5000317894268367,9.829999923706056,-1.0000057798623814,9.720000267028807,-1.8999885559518588,9.710000038146973,-0.27074689217436054 5317,2008-07-10,9.84000015258789,9.960000038146973,9.630000114440918,9.6899995803833,2704100.0,0.0207468674421436,-1.4444483690373169,-1.0714373297002588,23.80950650928908,20.964537861073822,0.17805263876402044,0.8105177140663464,1.1721653946740673,1.1596997383140675,19.33178006066272,0.3299999237060547,-0.698029639554747,-0.6339999675750736,-1.8895962523649743,0.6215963172148271,-1.261798109970023,-0.006201825180124132,0.23011643571502205,63.63636363636363,40.92551074020115,0.6277981423949504,7,0.24000024795532227,0.8000001907348633,1.4624996185302734,1.304999828338623,-2.200000286102294,3,-0.2886178972101925,-3.625002980235081,9.640000343322754,3.5000317894268367,9.829999923706056,-1.0000057798623814,9.720000267028807,-0.2886178972101925 5318,2008-07-11,9.800000190734863,9.829999923706056,9.420000076293944,9.770000457763672,3304300.0,-0.004065036710645509,8.111188818598654,0.19999745687819082,24.875595216631382,21.01738226570515,0.1140369509500907,0.7611663041836145,1.1942811476989483,1.1946347690697294,20.02605927379734,0.4200000762939471,-0.7195855147313601,-0.592499923706054,-1.7973999349991487,0.6124000875870408,-1.1949499293526014,0.009950081940493405,0.19999980926513672,65.51726972872906,39.15023628594065,0.6024500056465469,7,0.04999971389770508,0.7699999809265119,1.5049993991851807,1.3449997901916504,-2.060000419616699,4,-0.27142859923248674,-1.4444483690373169,9.84000015258789,-3.625002980235081,9.640000343322754,3.5000317894268367,9.829999923706056,-0.27142859923248674 5319,2008-07-14,9.59000015258789,9.84000015258789,9.460000038146973,9.800000190734863,2242100.0,-0.021428574904060804,1.620690789149158,-7.000063578853673,24.390217805440088,20.91505083382693,0.2657626625281946,0.8634304688645518,1.3745614152836936,1.3986166662449548,20.740477612567076,0.38000011444091797,-0.7626815416513164,-0.7059999465942379,-1.8376013533066349,0.425601460118159,-1.2718006499504373,-0.14019924323803856,0.36999988555908203,29.310361837237586,-0.06871947539868017,0.5658007033561989,7,0.2049999237060529,0.9800000190734846,1.7174994945526123,1.554999828338623,-2.059999942779541,0,-0.24504695975792778,8.111188818598654,9.800000190734863,-1.4444483690373169,9.84000015258789,-3.625002980235081,9.640000343322754,-0.24504695975792778 5320,2008-07-15,9.979999542236328,10.18000030517578,9.420000076293944,9.56999969482422,3880900.0,0.04066729754359755,-1.1408484757309614,-1.9523798711177431,36.213981110171844,21.975864727148306,-0.1598599280790296,0.3653617373782172,0.9648865162479598,0.9985786722104031,20.442360112102612,0.7600002288818359,-0.7835086733234551,-0.23550052642822195,-1.1955765538955845,0.7245755010391406,-0.7155385401619032,0.24453748730545932,-0.5599994659423846,73.68411806484505,43.27773101204214,0.48003801373368116,7,-0.17999935150146662,0.590000629425047,1.3325002193450928,1.1650004386901855,-2.3199996948242196,1,-0.2815630856544824,1.620690789149158,9.59000015258789,8.111188818598654,9.800000190734863,-1.4444483690373169,9.84000015258789,-0.2815630856544824 5321,2008-07-16,10.130000114440918,10.18000030517578,9.6899995803833,9.84000015258789,4301200.0,0.01503011814477273,1.5128220176307465,0.707317243368475,36.47540535089764,24.024332885370445,-0.3462750177168381,0.16805892124586563,0.8036401392796613,0.8434612900574159,21.890262384165865,0.4900007247924787,-0.7483833889497458,-0.04999995231628418,-0.9642610324531233,0.864261127820555,-0.5071304923847038,0.4071305877521354,-0.7100000381469744,93.42102951621143,64.80878300870302,0.4571305400684197,7,-0.32999992370605646,0.4400000572204572,1.1849994659423828,1.0149998664855957,-2.3400001525878906,2,-0.2931885719127384,-1.1408484757309614,9.979999542236328,1.620690789149158,9.59000015258789,8.111188818598654,9.800000190734863,-0.2931885719127384 5322,2008-07-17,10.5600004196167,10.600000381469727,10.170000076293944,10.239999771118164,3071000.0,0.042448203387756234,1.1499984502814615,1.1034506572132317,50.38168828086667,28.010101382976526,-0.734357595925772,-0.2976808527485737,0.3652245175287785,0.40999429838382895,22.74858863413098,0.4700002670288086,-0.7044967578169512,0.39300031661987234,-0.489796560022306,1.2757971932620507,-0.04839812170121682,0.8343987549409615,-1.1400003433227557,96.61017360100864,63.60563706279911,0.4413984383210891,7,-0.5500001907348633,0.009999752044675958,0.7724993228912354,0.5849995613098145,-2.580000400543213,3,-0.32196973836180987,1.5128220176307465,10.130000114440918,-1.1408484757309614,9.979999542236328,1.620690789149158,9.59000015258789,-0.32196973836180987 5323,2008-07-18,10.3100004196167,10.640000343322754,10.300000190734863,10.420000076293944,4972300.0,-0.023674241483512604,-4.230766973553901,-0.3437482304906887,53.44129804763121,32.564714092561324,-0.43616443541563754,-0.10255694407731752,0.6127573135572195,0.6539209840582565,23.60839546054674,0.3400001525878906,-0.6720924582953405,0.17450027465820384,-0.6339934511357441,0.9829940004521518,-0.22974658823877014,0.5787471375551778,-0.8428003311157237,72.95083184614896,35.92883526310631,0.4042468628969744,7,-0.2800002098083496,0.25999975204467596,1.0224993228912354,0.8349995613098145,-2.320000648498535,4,-0.25897191507877426,1.1499984502814615,10.5600004196167,1.5128220176307465,10.130000114440918,-1.1408484757309614,9.979999542236328,-0.25897191507877426 5324,2008-07-21,9.829999923706056,10.31999969482422,9.829999923706056,10.210000038146973,5267900.0,-0.04655678723323353,-1.5789453871038415,3.4545572769912747,45.36081663365405,35.0822854960908,0.0682585370248816,0.316486362709961,1.0788592537592656,1.1237179580098697,24.9393677839097,0.48999977111816406,-0.5929891432798478,-0.2565001964569067,-1.0097744127114225,0.49677401979760916,-0.6331373045841637,0.12013691167035034,-0.29243181991577494,33.60653751417833,-6.673903413610972,0.3766371081272577,7,0.20000028610229315,0.7400002479553187,1.4924998283386213,1.3550000190734846,-2.0099997520446786,0,-0.2126144627476183,-4.230766973553901,10.3100004196167,1.1499984502814615,10.5600004196167,1.5128220176307465,10.130000114440918,-0.2126144627476183 5325,2008-07-22,10.140000343322754,10.1899995803833,9.789999961853027,9.9399995803833,3193100.0,0.03153615686904532,1.6666709052299633,-0.5263176387031062,50.156743373160445,38.34502803641582,-0.21584201056308672,-0.03467103139315597,0.7579535656940379,0.8084064922799108,25.957066582358845,0.39999961853027344,-0.48372050640103126,0.07850022315978933,-0.6292396175326527,0.7862400638522313,-0.2753696971864308,0.43237014350600944,-0.5362863051605249,47.36846332071138,6.088636270685079,0.3538699203462206,7,-0.1100001335144043,0.42999982833862127,1.1824994087219238,1.044999599456787,-2.030000686645508,1,-0.257396454156247,-1.5789453871038415,9.829999923706056,-4.230766973553901,10.3100004196167,1.1499984502814615,10.5600004196167,-0.257396454156247 5326,2008-07-23,10.270000457763672,10.359999656677246,10.010000228881836,10.15999984741211,4162300.0,0.012820523672518735,1.4137974125740744,0.5500009536706785,57.859534332745504,42.12836446124431,-0.27611508476116065,-0.20511579651705603,0.6173668234562211,0.6797052004601429,26.34114656739856,0.34999942779541016,-0.36175215265583205,0.22750029563903773,-0.4325117063384063,0.8875122976164818,-0.10250570534968517,0.5575062966277606,-0.6041092412918108,56.470621234390606,10.481302777504432,0.3300060009887222,7,-0.24000024795532227,0.14499950408935547,1.0774993896484375,0.9149994850158691,-2.0900001525878906,2,-0.25413831489934524,1.6666709052299633,10.140000343322754,-1.5789453871038415,9.829999923706056,-4.230766973553901,10.3100004196167,-0.25413831489934524 5327,2008-07-24,7.110000133514403,7.369999885559082,6.9000000953674325,7.260000228881836,33787300.0,-0.3076923255500389,1.540543466353925,-1.3636296643085113,28.54785874574692,42.536393742257154,2.7445264636734388,2.8090750993549003,3.7327441845406506,3.8151377213435014,28.632084268139263,3.3700003623962393,-0.3771882574216505,-2.7485000371933,-4.157707039540726,-1.3392930348458743,-3.453103538367013,-2.043896536019587,3.5300002098083505,5.614973909741826,-44.148808030688485,0.7046035011737127,7,1.6600000858306894,1.8250000476837167,4.137499809265138,4.074999809265138,0.8799996376037607,3,0.09563991780159165,1.4137974125740744,10.270000457763672,1.6666709052299633,10.140000343322754,-1.5789453871038415,9.829999923706056,0.09563991780159165 5328,2008-07-25,7.3499999046325675,7.369999885559082,7.050000190734862,7.119999885559082,19966500.0,0.033755241436195904,1.370368277257875,-1.533332485623354,31.160570770248142,43.28865518279138,2.369639368874217,2.4430936055670687,3.4432202750709715,3.5523550019680252,30.814489716999947,0.31999969482421964,-0.36765244999121904,-2.349000263214113,-4.111306311356901,-0.5866942150713248,-3.230153287285508,-1.467847239142718,3.2152004337310798,13.005776483242776,-38.57947914843109,0.8811530240713942,7,1.4200003147125253,1.5750000476837167,3.8875000476837167,3.8350000381469735,0.6199998855590829,4,0.08571430239663558,1.540543466353925,7.110000133514403,1.4137974125740744,10.270000457763672,1.6666709052299633,10.140000343322754,0.08571430239663558 5329,2008-07-28,7.4000000953674325,7.440000057220459,7.309999942779541,7.3499999046325675,11412500.0,0.006802747127023778,1.0,0.21739211560191177,30.497596718136236,42.65350136145409,2.2085736365330506,2.2949581296741277,3.339064938687037,3.4780346089195,31.70467688710109,0.13000011444091797,-0.38260257088596994,-2.162000060081481,-4.186467371191283,-0.13753274897167866,-3.1742337156363822,-1.1497664045265799,3.0918962381362904,14.450868884235366,-36.48845091843202,1.0122336555549012,7,1.3700001239776602,1.509999990463256,3.8374998569488517,3.7849998474121085,0.42999982833862216,0,0.07972968488474552,1.370368277257875,7.3499999046325675,1.540543466353925,7.110000133514403,1.4137974125740744,10.270000457763672,0.07972968488474552 5330,2008-07-29,7.3400001525878915,7.519999980926514,7.300000190734862,7.4099998474121085,9971200.0,-0.008108100271120633,-1.9333379957529366,-1.3999885559517735,31.14754354655767,42.06151671652743,2.072671212571149,2.253101608273755,3.345030258245173,3.520782773225446,32.57292445439003,0.21999979019165128,-0.40917591580010537,-2.0839999914169303,-4.319346765488226,0.15134678265436552,-3.201673378452578,-0.9663266043812824,3.080058256153106,12.716766271897823,-41.23052811332164,1.1176733870356477,7,1.4300000667572013,1.564999818801879,3.8924996852874747,3.8449997901916495,0.4600000381469709,1,0.06539509660694631,1.0,7.4000000953674325,1.370368277257875,7.3499999046325675,1.540543466353925,7.110000133514403,0.06539509660694631 5331,2008-07-30,7.1500000953674325,7.389999866485597,7.019999980926514,7.320000171661378,10508100.0,-0.02588556584068602,1.3871001482812355,2.4285831062670917,27.914619392829067,39.56517572896769,2.0065103620639873,2.3277453155453047,3.4799304427406446,3.690654346482936,32.860053205472326,0.3699998855590829,-0.42987765395270294,-2.1250000476837156,-4.551316400508557,0.3013163051411256,-3.3381582240961363,-0.911841871271295,3.1996571471060937,40.322588087990376,-11.886909995272752,1.2131581764124206,7,1.6200001239776602,1.754999876022338,4.022499799728393,4.0249996185302725,0.8199996948242179,2,0.13426567111961418,-1.9333379957529366,7.3400001525878915,1.0,7.4000000953674325,1.370368277257875,7.3499999046325675,0.13426567111961418 5332,2008-07-31,7.389999866485597,7.5,7.0900001525878915,7.139999866485597,8392200.0,0.03356640110727582,-1.3428601011986292,-1.470587575312188,30.842608976408243,37.05421027660959,1.4187550387564203,2.000503813317045,3.185838804012749,3.432835040783213,33.19579478773163,0.4099998474121085,-0.5075601840090602,-1.7645002603530875,-4.31712526109128,0.788124740385105,-3.0408127607221838,-0.4881877599839912,2.8906642330458086,73.99997711181658,22.504143242042716,1.2763125003690963,7,1.2400000095367423,1.515000104904174,3.707500219345092,3.7100000381469718,0.8499999046325675,3,0.10690127915602776,1.3871001482812355,7.1500000953674325,-1.9333379957529366,7.3400001525878915,1.0,7.4000000953674325,0.10690127915602776 5333,2008-08-01,7.110000133514403,7.210000038146973,7.079999923706055,7.130000114440918,10586000.0,-0.03788900379295279,-2.2499865890220714,-0.07999992370605824,30.50314783696281,35.40335818808833,1.3377809481781968,2.1879058884466813,3.4086673064954125,3.6898530451098184,33.34422813959051,0.3099999427795419,-0.618463479916258,-1.9144999980926523,-4.608895681510741,0.7798956853254362,-3.2616978398016956,-0.567302156383608,3.103050685933723,18.000030517577947,-34.80251337779341,1.347197841709044,8,1.5199997425079355,1.7250001430511483,3.987499952316285,3.989999771118165,0.8199996948242188,4,0.12376928566508827,-1.3428601011986292,7.389999866485597,1.3871001482812355,7.1500000953674325,-1.9333379957529366,7.3400001525878915,0.12376928566508827 5334,2008-08-04,7.130000114440918,7.1599998474121085,7.050000190734862,7.119999885559082,5745400.0,0.0028129367863498622,2.142861035422423,-0.5000119209403016,26.21036202676912,32.74264914960041,0.9996308299321548,2.0700534624408906,3.3250693006353735,3.6441995780446916,33.23069135765332,0.1099996566772461,-0.8238064756004544,-1.7650000095367435,-4.565522641458561,1.0355226223850726,-3.165261325497651,-0.3647386935758359,3.016789690525595,22.00002670288086,-26.997830914498493,1.400261315960908,8,1.499999761581421,1.6400001049041748,3.9674999713897705,3.9699997901916504,0.8399996757507324,0,0.11781201434336852,-2.2499865890220714,7.110000133514403,-1.3428601011986292,7.389999866485597,1.3871001482812355,7.1500000953674325,0.11781201434336852 5335,2008-08-05,7.019999980926514,7.230000019073486,6.949999809265138,7.199999809265138,4696100.0,-0.015427788464072112,1.3333326710601794,-17.999570856380025,23.865550542043536,28.965539839522418,0.6934390915138469,2.064594351990255,3.3721057489582655,3.7257300847329553,33.14162110365649,0.2800002098083487,-1.0473567088724103,-1.73450014591217,-4.618229428541039,1.1492291367166994,-3.176364787226605,-0.2926355045977349,3.0618540298480177,12.727299524723424,-29.385150967561554,1.4418646413144347,8,0.19000005722045898,1.750000238418579,3.7750000953674316,3.8550000190734863,0.7300000190734863,1,0.11538460754705526,2.142861035422423,7.130000114440918,-2.2499865890220714,7.110000133514403,-1.3428601011986292,7.389999866485597,0.11538460754705526 5336,2008-08-06,7.03000020980835,7.130000114440918,6.949999809265138,7.050000190734862,5092500.0,0.0014245340326219935,1.0000052981956895,0.11111111111110562,18.083187458271382,27.802798585358467,0.19613844249710866,1.9489578706662005,3.2966703480117516,3.689743751867139,33.7156506072714,0.18000030517578036,-1.2310851479571596,-1.593999910354615,-4.544456914355683,1.356457093646453,-3.069228412355148,-0.11877140835408095,2.9882167226580396,14.54552232724182,-19.819338661481574,1.475228502000534,8,0.20499968528747559,1.7400000095367432,3.6549999713897705,3.8449997901916504,0.7799997329711914,2,0.10953057723272885,1.3333326710601794,7.019999980926514,2.142861035422423,7.130000114440918,-2.2499865890220714,7.110000133514403,0.10953057723272885 5337,2008-08-07,7.0,7.179999828338622,6.989999771118164,7.0900001525878915,4715400.0,-0.004267455037411327,-2.4545273269524044,4.500011920940568,18.83239582323087,26.433001369023216,0.23344326907036628,1.8501409185814275,3.2579257469947933,3.7014628413779533,34.265837264645235,0.1900000572204581,-1.4811023056147485,-1.4820001125335693,-4.459286895646738,1.495286670579599,-2.9706435040901535,0.00664327902301487,2.9558525957244104,17.857197596061066,-11.146506570330107,1.488643391556584,8,0.2349998950958252,1.7700002193450928,3.5299999713897705,3.7249999046325684,0.5999999046325675,3,0.1385713985988073,1.0000052981956895,7.03000020980835,1.3333326710601794,7.019999980926514,2.142861035422423,7.130000114440918,0.1385713985988073 5338,2008-08-08,7.139999866485597,7.1599998474121085,6.980000019073486,7.019999980926514,7400000.0,0.019999980926513894,1.250000000000014,-1.3333298012122208,22.937629229326703,25.59300498137771,0.06763475600159463,1.5817393635566246,3.0361729685532373,3.5380621853865817,34.37302715249537,0.17999982833862216,-1.7966177771710692,-1.2090002298355094,-4.176018373759608,1.7580179140885894,-2.692509301797558,0.27450884212654003,2.7547356792316746,67.85711244663281,37.80659030900738,1.4835090719620492,8,0.0950000286102286,1.6300003528594962,3.382500171661376,3.5850000381469718,0.5100002288818359,4,0.15406161417395126,-2.4545273269524044,7.0,1.0000052981956895,7.03000020980835,1.3333326710601794,7.019999980926514,0.15406161417395126 5339,2008-08-11,7.239999771118164,7.269999980926514,7.079999923706055,7.079999923706055,6382400.0,0.014005589146010466,-1.375002980235081,1.3333333333333235,19.537810580254728,24.303034651788497,-0.06419922017425517,1.3667292991342936,2.8555084938516515,3.4164424621998073,34.40777144469104,0.19000005722045898,-1.697201885924109,-0.9915003061294563,-3.93764353548009,1.9546429232211775,-2.4645719208047723,0.4815713085458606,2.59484106559211,90.62493946406511,60.17226216609518,1.4730716146753167,8,-0.014999866485595703,1.5300004482269287,3.2699999809265137,3.4749999046325684,-0.06999969482421875,0,0.09530387831958342,1.250000000000014,7.139999866485597,-2.4545273269524044,7.0,1.0000052981956895,7.03000020980835,0.09530387831958342 5340,2008-08-12,7.170000076293945,7.329999923706055,7.130000114440918,7.239999771118164,4080600.0,-0.009668466441596024,-1.6666709052299633,-0.43749850988245953,17.02127119921714,23.09266263027606,-0.023300270736142714,1.2810996044371308,2.85300559884673,3.461321713348454,35.91169867931854,0.19999980926513672,-1.6284582774278729,-0.9210000276565555,-3.782857601820929,1.9408575465078188,-2.351928814738743,0.5099287594256321,2.606143945589473,57.89478967723144,29.463650214282858,1.4309287870821872,8,0.05499982833862305,1.6000001430511475,3.2699999809265137,3.4749999046325684,0.09000015258789062,1,0.11157597006766173,-1.375002980235081,7.239999771118164,1.250000000000014,7.139999866485597,-2.4545273269524044,7.0,0.11157597006766173 5341,2008-08-13,7.1599998474121085,7.320000171661378,7.130000114440918,7.190000057220459,5547700.0,-0.0013947320467820878,-3.2222387055414172,0.42857629427794186,51.61289429441162,25.40047211005421,-0.013111188038499755,1.1143180019654837,2.7908264768175366,3.4393417914661883,37.49690001047297,0.19000005722045987,-1.5585211531855245,-0.7825002431869512,-3.5036370813058335,1.938636594931931,-2.1430686622463933,0.5780681758724899,2.5586212959409904,51.42853639562755,19.2805281556358,1.3605684190594414,8,-0.019999980926512784,1.6100003719329843,3.2775003910064706,3.485000133514405,0.2800002098083505,2,0.08240225770411702,-1.6666709052299633,7.170000076293945,-1.375002980235081,7.239999771118164,1.250000000000014,7.139999866485597,0.08240225770411702 5342,2008-08-14,7.1599998474121085,7.21999979019165,7.130000114440918,7.1599998474121085,5446500.0,0.0,-2.000015894713507,-0.0,42.7480891023049,26.761021139536666,-0.05494583911677875,0.8922862001407657,2.708132304006935,3.4063982865554427,40.70930425521287,0.08999967575073242,-1.490779288693286,-0.6125002145767224,-3.0557413966102382,1.8307409674567934,-1.8341208055934795,0.6091203764400355,2.5022488749812775,51.42853639562755,16.162729879462937,1.2216205910167577,8,-0.019999980926512784,1.6100003719329843,3.2425005435943612,3.485000133514405,0.10000038146972745,3,0.09078213815917424,-3.2222387055414172,7.1599998474121085,-1.6666709052299633,7.170000076293945,-1.375002980235081,7.239999771118164,0.09078213815917424 5343,2008-08-15,7.639999866485597,8.350000381469728,7.119999885559082,7.210000038146973,11492200.0,0.06703911023782738,-3.0327876285017292,100.0,56.896546054254195,30.17059714259056,-0.5049612372788959,0.21291663393503502,2.144475103709161,2.898466231656509,43.108557564854564,1.2300004959106463,-1.3693674297493184,0.000999832153321556,-2.1303196795051766,2.1323193438118206,-1.0646599236759284,1.0666595879825715,1.96700388336727,44.09446778984931,5.939773194691853,1.0656597558292495,8,0.010000228881836826,1.1300003528594962,2.720000505447387,3.005000114440917,-0.5299997329711932,4,-0.005235597192677632,-2.000015894713507,7.1599998474121085,-3.2222387055414172,7.1599998474121085,-1.6666709052299633,7.170000076293945,-0.005235597192677632 5344,2008-08-18,7.739999771118164,8.079999923706055,7.699999809265138,7.980000019073486,11642500.0,0.013088992981693304,-1.3749994412067625,-0.5581403343406048,61.23594602631172,34.32286330750925,-0.5691894190011562,-0.05448240156984063,1.9679922893133455,2.7799334841200505,44.31971398423807,0.4400000572204581,-1.2760734902009379,0.20549974441528285,-1.6621359119493082,2.073135400779873,-0.7283180837670127,1.1393175725975784,1.8128639056449938,50.4064744380495,8.660865580035832,0.9338178281822952,8,-0.08999967575073065,1.0300004482269287,2.4700002670288086,2.8350000381469727,-0.6499996185302725,0,-0.011627865427924933,-3.0327876285017292,7.639999866485597,-2.000015894713507,7.1599998474121085,-3.2222387055414172,7.1599998474121085,-0.011627865427924933 5345,2008-08-19,7.53000020980835,7.75,7.5,7.610000133514403,5247500.0,-0.02713172706973821,-2.571419813216531,0.333332671060183,60.5555632085008,39.04201616864585,-0.3120542799730526,-0.05274757158014509,2.097491815693333,2.9703102665237147,45.63148811958889,0.25,-1.1577498663055428,0.12600018978118932,-1.2836718364261142,1.5356722159884928,-0.5788358233224624,0.8308362028848411,1.9698061953268944,33.33334625574428,-8.237327548668539,0.7048360131036517,8,0.13499999046325772,1.2400000095367432,2.6524999141693097,3.044999599456787,-0.6800003051757821,1,-0.047808781339139794,-1.3749994412067625,7.739999771118164,-3.0327876285017292,7.639999866485597,-2.000015894713507,7.1599998474121085,-0.047808781339139794 5346,2008-08-20,7.6599998474121085,7.699999809265138,7.429999828338622,7.630000114440918,7148000.0,0.01726422762039581,3.9091058841888504,-0.3749970197649121,57.98816935346201,43.39265767200487,-0.38363368113648644,-0.4092922069098188,1.8910339474034368,2.8209252269538387,47.633664621674484,0.26999998092651545,-1.0081028553422104,0.3864998579025256,-0.06072657602161069,0.8337262918266619,0.16288664094045746,0.6101130748645938,1.78781043152778,43.902418222460206,6.168058174103194,0.22361321696206807,8,0.005000352859498847,1.1100003719329843,2.52500033378601,2.9149999618530282,-0.8599996566772461,2,-0.05221927238881219,-2.571419813216531,7.53000020980835,-1.3749994412067625,7.739999771118164,-3.0327876285017292,7.639999866485597,-0.05221927238881219 5347,2008-08-21,7.789999961853027,7.880000114440918,7.5,7.550000190734862,9997100.0,0.01697129465150571,-1.2352937876560939,8.00006357885394,72.07792388747507,48.852690411799124,-0.4355950103238895,-0.5119861860088513,1.6857993274907983,2.6681070632602317,45.6251670694306,0.38000011444091797,-0.8220568012241216,0.482499980926514,-0.013160041647480192,0.9781600035005082,0.23466996963951647,0.7303299922135116,1.6068541134154124,54.471528956409266,13.652631685008785,0.2478300112869973,8,-0.07499980926513583,0.9800002574920654,2.395000219345091,2.7849998474121094,-1.5900001525878897,3,-0.04492938464011409,3.9091058841888504,7.6599998474121085,-2.571419813216531,7.53000020980835,-1.3749994412067625,7.739999771118164,-0.04492938464011409 5348,2008-08-22,7.980000019073486,8.039999961853027,7.71999979019165,7.730000019073486,5506000.0,0.02439025136724937,-1.370367623165063,1.0416676600783565,74.85380475716292,54.998911987011155,-0.551954304351634,-0.6876230141281603,1.4154185739030325,2.4534477280070988,43.378846306339426,0.32000017166137695,-0.5947405695870778,0.6410000324249268,0.0610581794451468,1.2209418854047067,0.3510291059350372,0.9309709589148163,1.366916976596933,84.61540154451203,39.705189666476755,0.28997092648988987,8,-0.24499988555908114,0.7900002002716064,2.31000018119812,2.5949997901916504,-1.2199997901916504,4,-0.09022553740234773,-1.2352937876560939,7.789999961853027,3.9091058841888504,7.6599998474121085,-2.571419813216531,7.53000020980835,-0.09022553740234773 5349,2008-08-25,7.989999771118164,8.039999961853027,7.8400001525878915,7.8499999046325675,5213400.0,0.0012531017569896719,-1.5000074506099237,0.5599994659423864,80.12423243246602,62.010352124038796,-0.4966014396653726,-0.6863443644002309,1.3205956298326544,2.4152433982983013,41.1828368596777,0.19999980926513583,-0.3655984960133498,0.6214998006820682,-0.02742714374643107,1.2704267451105675,0.2970363284678186,0.9459632728963179,1.307978886546195,91.80324921458684,41.05317795294339,0.3244634722142496,8,-0.2549996376037589,0.6400001049041748,2.310000419616699,2.5850000381469727,-1.299999713897705,0,-0.11013762988889408,-1.370367623165063,7.980000019073486,-1.2352937876560939,7.789999961853027,3.9091058841888504,7.6599998474121085,-0.11013762988889408 5350,2008-08-26,7.820000171661378,7.960000038146973,7.71999979019165,7.960000038146973,6039600.0,-0.021276546223604642,2.4285782405373277,-0.9999999999999873,72.31640137975775,64.31074180018837,-0.251109891379369,-0.5044014924692384,1.3997911119570068,2.5562425676958194,39.16182126825428,0.26999998092651367,-0.17746667002111582,0.4275002002716075,-0.2517834072535452,1.1067838077967593,0.0878583965090316,0.7671420040341834,1.430018914757043,63.93446851820169,8.249311327622017,0.33964180376257597,8,-0.08500003814697266,0.809999704360961,2.4800000190734854,2.754999637603759,-1.4900002479553232,1,-0.09335038402158957,-1.5000074506099237,7.989999771118164,-1.370367623165063,7.980000019073486,-1.2352937876560939,7.789999961853027,-0.09335038402158957 5351,2008-08-27,8.109999656677246,8.130000114440918,7.8400001525878915,7.920000076293945,5401300.0,0.037084332308173984,1.5217333615288533,-1.357141154151391,77.33992230599637,68.15427882282076,-0.4382690299334744,-0.7576370626541209,1.0446635855927262,2.2400716132063483,36.6769549725298,0.3099999427795401,0.03434283024688245,0.669499707221985,-0.07058481043087284,1.409584224874843,0.29945744839555655,1.0395419660484135,1.093019049920155,96.82532474118344,34.85338987596584,0.3700422588264289,8,-0.3749995231628409,0.5200002193450928,2.190000534057617,2.4650001525878906,-1.8899998664855957,2,-0.15536372446172386,2.4285782405373277,7.820000171661378,-1.5000074506099237,7.989999771118164,-1.370367623165063,7.980000019073486,-0.15536372446172386 5352,2008-08-28,8.180000305175781,8.340000152587889,8.090000152587889,8.170000076293945,4760600.0,0.00863139968703952,-1.9411751506243144,0.05263289982884018,76.53064228307846,70.33584507046788,-0.3893065871196715,-0.8067824220626463,0.9096502834488831,2.1446795330029715,34.41837196501408,0.25,0.27840593962920757,0.7000003337860106,-0.10978192104085949,1.5097825886128806,0.2951092063725751,1.104891461199446,0.9769580291970197,74.19358808215459,12.430472855511091,0.4048911274134351,8,-0.2950003147125262,-0.5550000667572004,2.0424997806549072,2.3949995040893555,-2.5200004577636728,3,-0.16870416417561052,1.5217333615288533,8.109999656677246,2.4285782405373277,7.820000171661378,-1.5000074506099237,7.989999771118164,-0.16870416417561052 5353,2008-08-29,7.989999771118164,8.170000076293945,7.980000019073486,8.109999656677246,4107700.0,-0.02322744828473866,-1.7142983651226158,-11.99971390425329,68.29268973473887,71.11992770473758,-0.16141162893330296,-0.5770604078026658,1.027221374129514,2.3092033833691694,31.936142182367615,0.20000028610229492,0.3341237528410952,0.4659998178482052,-0.3546904723075226,1.2866901080039321,0.05565467277034131,0.8763449629260691,1.1218193984745302,43.548358565951666,-13.962309076595936,0.41034514507786357,8,-0.104999780654909,-0.33999967575073065,0.8625004291534424,1.3250000476837158,-2.8299999237060556,4,-0.22403003919016684,-1.9411751506243144,8.180000305175781,1.5217333615288533,8.109999656677246,2.4285782405373277,7.820000171661378,-0.22403003919016684 5354,2008-09-02,7.96999979019165,8.270000457763674,7.96999979019165,8.140000343322754,4349800.0,-0.0025031265956738658,-2.5294081348154713,1.4166726271368286,69.99999761581364,72.16930930555012,-0.11773637671990489,-0.5174321201710619,0.9772570746203328,2.300796996007021,29.37638777670173,0.30000066757202326,0.4114013816894193,0.4039998531341551,-0.417767130417543,1.2257668366858532,-0.006883638641693501,0.8148833449100037,1.097582997916538,40.32255707622095,-16.431505750161584,0.4108834917758489,9,-0.08499979972839533,-0.319999694824217,0.8775002956390381,1.3450000286102295,-2.6499996185302734,1,-0.151819271413145,-1.7142983651226158,7.989999771118164,-1.9411751506243144,8.180000305175781,1.5217333615288533,8.109999656677246,-0.151819271413145 5355,2008-09-03,7.829999923706055,8.170000076293945,7.820000171661378,7.960000038146973,8202500.0,-0.017565855730371283,-3.6666772630749516,0.7647040674077253,65.72770751826984,73.02925799052876,0.07743699787321034,-0.3305870441039005,1.0497037871353427,2.4176748681467792,26.495532927578452,0.34999990463256747,0.4276288471691103,0.22349998950958216,-0.5640952415516942,1.0110952205708585,-0.1702976260210569,0.6172976050402204,1.1942312105473185,1.9230293098972364,-53.21183584959629,0.3937976155306384,9,0.09000015258788974,-0.17999982833862127,1.010000228881836,1.4849998950958252,-2.8499999046325684,2,-0.1455938540987899,-2.5294081348154713,7.96999979019165,-1.7142983651226158,7.989999771118164,-1.9411751506243144,8.180000305175781,-0.1455938540987899 5356,2008-09-04,7.800000190734862,7.9000000953674325,7.6500000953674325,7.829999923706055,5137100.0,-0.0038313835585572775,1.941175150624345,0.2307669735539077,64.81483034964103,72.2222475974361,0.14458933658349693,-0.25290990083477194,1.0100866110760913,2.4246224309330566,23.600705406943884,0.25,0.4270440245337186,0.15500025749206436,-0.587952612938424,0.8979531279225537,-0.21647617772318117,0.526476692707309,1.1817463227407918,21.739142453361353,-32.46563880713359,0.37147643521524465,9,0.19499993324279874,-0.15000009536742898,1.0374999046325692,1.5149996280670175,-3.0600004196166983,3,-0.1884615680875149,-3.6666772630749516,7.829999923706055,-2.5294081348154713,7.96999979019165,-1.7142983651226158,7.989999771118164,-0.1884615680875149 5357,2008-09-05,7.96999979019165,8.050000190734862,7.690000057220459,7.71999979019165,4303300.0,0.02179481991022514,-1.322585507817055,-8.333407508662372,58.9189242132438,70.45170531477841,0.0031378208113412853,-0.3652395557619412,0.7664968429102075,2.233602541163835,20.573018619175926,0.3600001335144025,0.4496236236402549,0.27649986743927,-0.4139546144583406,0.9669543493368797,-0.06872737350953528,0.6217271083880753,0.9701117949218396,51.612823835691024,-3.710943506730473,0.34522724094880486,9,0.025000333786010742,-0.319999694824217,0.8675003051757812,1.3450000286102295,-2.809999942779542,4,-0.2195734060311586,1.941175150624345,7.800000190734862,-3.6666772630749516,7.829999923706055,-2.5294081348154713,7.96999979019165,-0.2195734060311586 5358,2008-09-08,8.239999771118164,8.279999732971191,7.800000190734862,7.800000190734862,4370900.0,0.03387703739450432,-1.181818181818177,1.7599983215332067,62.37624650515881,68.47970687841095,-0.25267404560081275,-0.5782522161082344,0.43258632705479094,1.9377117262472012,17.512388752926615,0.479999542236329,0.47946027328960916,0.49149985313415545,-0.18847768402368104,1.1714773902919928,0.15151108455523676,0.8314886217130741,0.659309584200404,93.65079605360258,36.14746857215772,0.3399887685789185,9,-0.24499964714050293,-0.5899996757507306,0.5275001525878906,1.0750000476837158,-2.939999580383301,0,-0.313106795554674,-1.322585507817055,7.96999979019165,1.941175150624345,7.800000190734862,-3.6666772630749516,7.829999923706055,-0.313106795554674 5359,2008-09-09,7.929999828338622,8.479999542236326,7.929999828338622,8.199999809265138,5387800.0,-0.03762135332407601,-3.0740722426006015,-0.6136369054972922,59.43395802031505,67.04832428291732,0.05355135852530335,-0.22546862834072368,0.6866509678449804,2.2211923822261115,14.808547655499638,0.5499997138977042,0.4690109931032609,0.1469999074935906,-0.49320067071104834,0.7872004856982304,-0.17310038160872931,0.4671001965959105,0.9293233417809228,33.73493006862427,-25.71759394089343,0.3201002891023198,9,0.13499999046325772,-0.21500015258788974,0.8025002479553232,1.3849999904632577,-3.429999828338622,1,-0.3493064364298787,-1.181818181818177,8.239999771118164,-1.322585507817055,7.96999979019165,1.941175150624345,7.800000190734862,-0.3493064364298787 5360,2008-09-10,7.96999979019165,8.039999961853027,7.75,8.029999732971191,4334600.0,0.005044131490404835,6.249962747283532,0.22222202599292296,57.63546936883886,64.85894062323315,0.04142246418231821,-0.2134028937707928,0.5913167579122227,2.1516027508047593,11.995112065961884,0.28999996185302734,0.4344527265419753,0.14699988365173322,-0.4286498401046206,0.722649607408087,-0.14082497822644413,0.4348247455299106,0.8501369184328524,38.554205792713596,-21.920759977862524,0.28782486187817713,9,0.09500002861022949,-0.25500011444091797,0.7300002574920654,1.3450000286102295,-3.669999599456787,2,-0.332496824126836,-3.0740722426006015,7.929999828338622,-1.181818181818177,8.239999771118164,-1.322585507817055,7.96999979019165,-0.332496824126836 5361,2008-09-11,7.75,7.96999979019165,7.639999866485597,7.96999979019165,4418100.0,-0.027603487576297714,2.000002167443687,3.6666666666666665,49.0566041979685,61.806269724887606,0.2290758060284217,0.05593224340222758,0.7513178818899355,2.3410718685508094,8.932341860583486,0.3299999237060538,0.3844195388305254,-0.1024999141693117,-0.58859602122231,0.38359619288368574,-0.3455479676958113,0.14054813935718702,1.0317339763593623,13.095259044724441,-46.150524497099795,0.24304805352649878,9,0.3099997043609619,-0.03500032424926758,0.24000012874603271,1.5649998188018799,-3.239999771118164,3,-0.3574193523776147,6.249962747283532,7.96999979019165,-3.0740722426006015,7.929999828338622,-1.181818181818177,8.239999771118164,-0.3574193523776147 5362,2008-09-12,7.809999942779541,7.8499999046325675,7.440000057220459,7.619999885559082,8480800.0,0.0077419281005859375,2.0370361213003307,-0.8636374473582112,45.72863876089358,59.2991529500159,0.1241249235931301,0.04967221279449774,0.6414179464528065,2.254412308687993,5.7535899489942715,0.4099998474121085,0.3582276229280419,-0.07499997615814191,-0.437302457823149,0.2873025055068661,-0.256151216990645,0.10615126467436209,0.9340993559599831,35.57692968986777,-19.614595892505022,0.1811512408325039,9,0.14999985694885165,-0.08000016212463468,0.19250011444091797,1.5049998760223389,-3.0299997329711914,4,-0.3930858123116424,2.000002167443687,7.75,6.249962747283532,7.96999979019165,-3.0740722426006015,7.929999828338622,-0.3930858123116424 5363,2008-09-15,7.5999999046325675,7.889999866485597,7.460000038146973,7.579999923706055,4490000.0,-0.026888609434769783,-2.3076941416831334,0.10526302580691649,41.09588981442753,56.087585416528555,0.3050667137382179,0.27038466658288396,0.8009503612176951,2.4313111284998934,5.562976696722315,0.42999982833862394,0.2828482605378566,-0.2830000162124646,-0.6513875843360184,0.08538755191109004,-0.4671938002742424,-0.09880623215068773,1.1072174100395147,15.384608330807717,-33.72270523514799,0.18419378406177717,9,0.3599998950958252,0.12999987602233887,0.4025001525878915,1.7149999141693124,-3.05999994277954,0,-0.32105264313663495,2.0370361213003307,7.809999942779541,2.000002167443687,7.75,6.249962747283532,7.96999979019165,-0.32105264313663495 5364,2008-09-16,7.6500000953674325,7.75,7.309999942779541,7.489999771118164,6178400.0,0.0065789725476690375,1.444443855756813,8.000023841881047,45.89371735853369,53.88380873211342,0.22898077149573304,0.22482300676443057,0.6997006340282566,2.3457693365487833,5.48926101490905,0.440000057220459,0.20251125774751522,-0.22849984169006277,-0.6063203310683827,0.14932064768825803,-0.41741008637922317,-0.039589597000902366,1.0210728749185565,46.575362151280295,-0.6293001625996695,0.18891024468916026,9,0.24499964714050115,0.129999637603758,0.35249996185302646,1.6649997234344474,-3.3299999237060556,1,-0.30718952618780293,-2.3076941416831334,7.5999999046325675,2.0370361213003307,7.809999942779541,2.000002167443687,7.75,-0.30718952618780293 5365,2008-09-17,7.170000076293945,7.630000114440918,7.1500000953674325,7.519999980926514,6538900.0,-0.06274509975028075,-1.4615394020460055,-2.187494970868277,29.203551212727646,49.92699993912304,0.6766737975441197,0.7130271391822163,1.1182706598141081,2.7862774071021015,5.160077201946408,0.5,0.13745802949968944,-0.6904998540878298,-1.161130901540309,-0.21986880663535047,-0.9258153778140699,-0.45518433036159056,1.4656514364936726,2.4390229719292944,-36.89902005870381,0.2353155237262396,9,0.6449997425079346,0.6299996376037589,0.8274999856948853,2.1449997425079346,-3.9500000476837163,2,-0.37238494391676835,1.444443855756813,7.6500000953674325,-2.3076941416831334,7.5999999046325675,2.0370361213003307,7.809999942779541,-0.37238494391676835 5366,2008-09-18,7.260000228881836,7.4000000953674325,6.8400001525878915,7.4000000953674325,5842400.0,0.01255232240309967,7.000006811965798,0.39999972752155216,29.824557367490556,46.694292511817125,0.5610160794875414,0.6234901844573582,0.9727449616685071,2.65850442816523,4.911423353823837,0.559999942779541,0.06791983256266843,-0.5804997205734255,-1.1164679328896625,-0.044531508257188435,-0.8484838267315435,-0.3125156144153074,1.3409382555573774,40.00001816522994,4.861490743308927,0.26798410615811835,9,0.39999961853027344,0.39999961853027344,0.7374998331069946,2.054999589920044,-4.360000133514404,3,-0.40771349102324517,-1.4615394020460055,7.170000076293945,1.444443855756813,7.6500000953674325,-2.3076941416831334,7.5999999046325675,-0.40771349102324517 5367,2008-09-19,7.440000057220459,7.559999942779541,7.25,7.429999828338622,4698900.0,0.024793364003288243,1.4799995422363281,-0.07143027442005215,37.88546366551817,43.97309441852373,0.33294196616624916,0.43840189592040524,0.7317188069669136,2.4441094030058093,4.922072416251393,0.309999942779541,0.01716603543740991,-0.38299989700317383,-0.9479813238397767,0.1819815298334282,-0.6654906104214753,-0.10050918358487237,1.0905008939447018,57.14286363043921,22.11520291096408,0.2824907134183011,9,0.2199997901916504,0.2199997901916504,0.5149999856948853,1.8700001239776611,-4.390000104904175,4,-0.39381717819949236,7.000006811965798,7.260000228881836,-1.4615394020460055,7.170000076293945,1.444443855756813,7.6500000953674325,-0.39381717819949236 5368,2008-09-22,7.260000228881836,7.679999828338622,7.170000076293945,7.460000038146973,3073500.0,-0.024193525128260562,-1.684208412910734,-19.99952317375371,35.39094876313686,41.301648945503935,0.4015355494669999,0.5920501638849265,0.8486319801749218,2.588956842811376,5.187366162657592,0.5099997520446768,-0.037140006200907294,-0.5269997358322147,-1.1396074055373244,0.08560793387289412,-0.8333035706847696,-0.22069590097965985,1.2028806903402334,46.153862276829635,11.308690969394938,0.3063038348525546,9,0.17999982833862305,0.39999961853027344,0.6949998140335083,2.049999952316284,-3.7700002193450928,0,-0.3415977880010961,1.4799995422363281,7.440000057220459,7.000006811965798,7.260000228881836,-1.4615394020460055,7.170000076293945,-0.3415977880010961 5369,2008-09-23,7.110000133514403,7.389999866485597,7.059999942779541,7.309999942779541,3435500.0,-0.020661169509430644,-1.1999980926525857,1.0000000000000044,35.24590051805252,38.81391907319434,0.4726953790255548,0.7090984374896534,0.9392716606927154,2.698104635039024,5.553048205288712,0.3299999237060556,-0.0930767156023311,-0.6329998493194591,-1.3075006202756336,0.04150092163671548,-0.9702502347975459,-0.29574946384137135,1.287965555042299,32.142867279705264,-6.583075895007809,0.3372503854780875,9,0.2949998378753671,0.549999713897706,1.1000000238418588,2.2000000476837167,-3.8000001907348624,1,-0.36146274590729865,-1.684208412910734,7.260000228881836,1.4799995422363281,7.440000057220459,7.000006811965798,7.260000228881836,-0.36146274590729865 5370,2008-09-24,7.0900001525878915,7.3400001525878915,7.050000190734862,7.079999923706055,3728600.0,-0.002812936786349418,-7.285749318800931,-0.0500011920940366,35.39094181839452,37.29551214213056,0.39642881395464347,0.7078988762862908,0.8858821725281674,2.6797550248194417,5.680045237012955,0.2899999618530291,-0.18752722836326097,-0.6164998292922963,-1.3498918585037307,0.11689219991913813,-0.983195843898014,-0.24980381468657953,1.2456469145300586,29.761916250332852,-10.653687023435374,0.366696014605717,9,0.27499985694885254,0.5699996948242179,1.1200000047683707,2.2200000286102286,-3.0300002098083505,2,-0.3906911031469369,-1.1999980926525857,7.110000133514403,-1.684208412910734,7.260000228881836,1.4799995422363281,7.440000057220459,-0.3906911031469369 5371,2008-09-25,6.8499999046325675,7.28000020980835,6.769999980926514,7.179999828338622,7646200.0,-0.033850527897058336,-1.081634559616358,-32.99923707800584,27.600002288818402,35.281219200788875,0.5535500749411932,0.8945259344167074,1.0433552890597868,2.8831335362540225,6.445305920729484,0.5100002288818359,-0.2666672207172516,-0.793500089645387,-1.5943225354942188,0.007322356203443903,-1.193911312569802,-0.3930888667209711,1.4258212859041803,8.791201881358614,-28.960165808388364,0.4004112229244155,9,0.4800000190734872,0.7749998569488525,1.3675003051757821,2.4600002765655526,-2.7799997329711905,3,-0.529926996578119,-7.285749318800931,7.0900001525878915,-1.1999980926525857,7.110000133514403,-1.684208412910734,7.260000228881836,-0.529926996578119 5372,2008-09-26,6.800000190734862,6.869999885559082,6.739999771118164,6.78000020980835,7764300.0,-0.007299228407856018,-1.5999799730112485,-0.060606016819348234,18.4210581352403,32.76179345865697,0.4975359567947102,0.8810083256756984,0.9946830239051421,2.89489094100825,7.051778642310764,0.13000011444091797,-0.3524268374795847,-0.7744997978210462,-1.6173887048574018,0.06838910921530861,-1.195944251339224,-0.35305534430286833,1.385471727225272,6.383022974925888,-23.293740666936678,0.42144445351817744,9,0.44499969482421964,0.8099994659423828,1.4175000190734872,2.5099999904632577,-2.410000324249266,4,-0.5735294097022614,-1.081634559616358,6.8499999046325675,-7.285749318800931,7.0900001525878915,-1.1999980926525857,7.110000133514403,-0.5735294097022614 5373,2008-09-29,6.199999809265138,6.869999885559082,6.110000133514403,6.730000019073486,5700000.0,-0.08823534774120112,-1.1408456947286598,-26.500035762822105,16.34241432841766,29.47831534419963,0.981250959593372,1.4124474723158071,1.4950644472851797,3.457242609517258,8.353799287668908,0.7599997520446786,-0.4228992139496919,-1.2850001811981189,-2.3038848966449104,-0.2661154657513274,-1.7944425389215146,-0.7755578234747231,1.8698343369476396,7.031226134854175,-21.217948115950026,0.5094423577233955,9,0.6950001716613752,1.0950000286102268,2.042500376701354,3.1100003719329825,-1.2500000000000009,0,-0.5080645086862046,-1.5999799730112485,6.800000190734862,-1.081634559616358,6.8499999046325675,-7.285749318800931,7.0900001525878915,-0.5080645086862046 5374,2008-09-30,6.760000228881836,6.809999942779541,6.170000076293945,6.170000076293945,6198500.0,0.09032265110393167,-1.1694905117512042,-1.1132073943918592,30.420723060905075,29.613556660663782,0.3148359193831789,0.7980662784449857,0.8553726143819258,2.859593543248117,9.490236003846409,0.6399998664855957,-0.4842134823742281,-0.6644997835159305,-1.7055815794480154,0.3765820124161543,-1.185040681481973,-0.14395888554988812,1.1138505160611043,52.84553538926387,24.829981065805754,0.5205408979660425,9,0.13499975204467685,0.5349996089935285,1.4924999475479126,2.549999952316284,-2.4200000762939444,1,-0.4837278267202041,-1.1408456947286598,6.199999809265138,-1.5999799730112485,6.800000190734862,-1.081634559616358,6.8499999046325675,-0.4837278267202041 5375,2008-10-01,6.690000057220459,6.929999828338622,6.5900001525878915,6.670000076293945,4200200.0,-0.010355054628889526,-2.7777777777777954,0.033898263989913684,31.972796287288787,29.8522498739747,0.3459701889076934,0.8203407897699835,0.8332311312690717,2.8909961290352566,10.822926244883902,0.33999967575073065,-0.5244926715740696,-0.6774999618530275,-1.7494753861545504,0.3944754624484954,-1.2134876740037885,-0.1415122497022665,1.0074656265796271,49.572639819242085,18.857230641527618,0.5359877121507614,10,0.2049999237060538,0.6049997806549055,1.4924999475479126,2.620000123977661,-2.7100000381469727,2,-0.5052317018731431,-1.1694905117512042,6.760000228881836,-1.1408456947286598,6.199999809265138,-1.5999799730112485,6.800000190734862,-0.5052317018731431 5376,2008-10-02,6.329999923706055,6.690000057220459,6.309999942779541,6.679999828338622,6039400.0,-0.053811678689876685,1.0540526608131742,-17.50001192094028,27.160502003377616,28.66058746707019,0.626008005506824,1.1220959915361997,1.0908156822549575,3.2094344329482745,11.983013314798892,0.38000011444091797,-0.5980498326599362,-0.9640000820159909,-2.110131215700317,0.18213105166833454,-1.537065648858154,-0.3909345151738277,1.2087192050654636,26.82925269122351,-3.13607665724178,0.5730655668421628,10,0.5650000572204581,0.9649999141693097,1.852500081062317,2.9800002574920654,-2.309999942779541,3,-0.3586097959377993,-2.7777777777777954,6.690000057220459,-1.1694905117512042,6.760000228881836,-1.1408456947286598,6.199999809265138,-0.3586097959377993 5377,2008-10-03,6.21999979019165,6.639999866485597,6.210000038146973,6.46999979019165,6217900.0,-0.01737758844237114,-2.1851897638768762,0.7142859089131807,28.025484961412687,27.842202600211948,0.6087705771651661,1.1534039404539254,1.1968822757529711,3.278248193369734,13.642847053996416,0.42999982833862394,-0.5965509313542317,-0.9865002155303957,-2.181494554954,0.20849412389320854,-1.5839973852421974,-0.389003045818594,1.1758474390541567,13.414597270164514,-17.63521281700764,0.5974971697118019,10,0.5300002098083496,1.075000047683714,1.9625002145767212,3.0900003910064697,-2.2799997329711914,4,-0.3456591143171128,1.0540526608131742,6.329999923706055,-2.7777777777777954,6.690000057220459,-1.1694905117512042,6.760000228881836,-0.3456591143171128 5378,2008-10-06,5.6599998474121085,6.380000114440918,5.3400001525878915,6.199999809265138,9799500.0,-0.09003214817830196,1.3111095569761742,2.1599998474121165,22.73973046558757,26.452628149938064,1.0258183500810452,1.5918197526600757,1.7386232354951838,3.790034156673163,15.369356420390934,1.0399999618530265,-0.6212660460122352,-1.417500162124635,-2.696790712450011,-0.13820961179925995,-2.057145437287323,-0.777854886961947,1.6072626722605579,20.125771074332242,-8.590026080154633,0.6396452751626877,10,0.680000305175783,1.2500000000000009,2.0950002670288095,3.495000123977662,-1.7399997711181636,0,-0.22438162812092433,-2.1851897638768762,6.21999979019165,1.0540526608131742,6.329999923706055,-2.7777777777777954,6.690000057220459,-0.22438162812092433 5379,2008-10-07,5.1599998474121085,5.8400001525878915,5.1599998474121085,5.8400001525878915,6892900.0,-0.08833922499637736,1.0,1.2592599133569153,22.615808381677482,25.03316887919173,1.363509422832088,1.9749128376307894,2.2125658458930966,4.236347492585691,16.806713669509783,0.680000305175783,-0.7035082073125842,-1.779000163078309,-3.2544256266896054,-0.30357469946701254,-2.516712894883957,-1.0412874312726608,1.875991188210385,0.0,-30.716108203258628,0.7377127318056481,10,1.060000181198121,1.6599998474121085,2.6075001955032358,3.7750003337860116,-1.569999933242797,1,-0.040697683014911945,1.3111095569761742,5.6599998474121085,-2.1851897638768762,6.21999979019165,1.0540526608131742,6.329999923706055,-0.040697683014911945 5380,2008-10-08,5.320000171661377,5.6599998474121085,5.139999866485597,5.3400001525878915,6047100.0,0.031007815693931295,-1.7368377463707136,0.029411723457012977,24.064178690970223,24.64029959054193,1.0348570459022701,1.6930030130418015,2.029764376283631,4.0240038963351275,18.80044219114662,0.5199999809265119,-0.7695209392788058,-1.486499857902527,-3.04566673747356,0.07266702166850614,-2.266083297688043,-0.7069164181170109,1.4533520976116625,11.612921485541326,-17.188212884437043,0.7795834397855166,10,0.7149996757507324,1.489999532699585,2.4474998712539673,3.6049997806549072,-1.3700001239776607,2,-0.1842105239570777,1.0,5.1599998474121085,1.3111095569761742,5.6599998474121085,-2.1851897638768762,6.21999979019165,-0.1842105239570777 5381,2008-10-09,4.980000019073486,5.510000228881836,4.889999866485597,5.510000228881836,5015000.0,-0.06390980105583577,1.339623082867964,26.500035762819795,18.46155031192474,24.644798721284644,1.2088227737669692,1.9129177291522748,2.3486676486623317,4.310269988923324,21.266162780169157,0.6200003623962393,-0.8424730543801688,-1.6880000114440916,-3.380679080821217,0.004679057933032915,-2.534339546132654,-0.8416604767555294,1.5320158657535625,5.142865862165128,-19.24402592538637,0.8463395346885623,10,0.929999828338623,1.7049996852874756,2.805000066757202,3.930000066757202,-1.0499999523162846,3,-0.20080321208232588,-1.7368377463707136,5.320000171661377,1.0,5.1599998474121085,1.3111095569761742,5.6599998474121085,-0.20080321208232588 5382,2008-10-10,4.739999771118164,5.5,4.0,4.78000020980835,10146100.0,-0.04819282068998332,1.0270270009037352,0.07547249595363345,18.18182803382075,24.849178021884992,1.2581946881265704,2.0144083804674233,2.556610126905137,4.494275718071723,23.96621907819712,1.5,-0.9322459198139939,-1.7745002508163452,-3.5839082784376917,0.034907776805000346,-2.6792042646270184,-0.869796237005672,1.4800532304074236,31.09242586284481,9.068171658266294,0.9047040138106729,10,0.7250001430511475,1.4999999999999991,3.082500338554383,4.1650002002716064,-1.109999656677246,4,-0.15189869724862937,1.339623082867964,4.980000019073486,-1.7368377463707136,5.320000171661377,1.0,5.1599998474121085,-0.15189869724862937 5383,2008-10-13,5.1599998474121085,5.1599998474121085,4.53000020980835,5.070000171661377,5468700.0,0.08860761531110084,13.000042385678135,-2.249967217804882,26.950361725347094,24.463582317934105,0.7545002667507399,1.4780155887760182,2.1177983660138526,4.020793620850751,26.915155293743965,0.6299996376037589,-0.9796195676583928,-1.2325001716613775,-3.0626556676711028,0.5976553243483478,-2.14757791966624,-0.31742242365651485,0.616042553808362,63.0434647399682,40.5518129060225,0.9150777480048629,10,0.30500006675720304,1.0799999237060547,2.662500262260439,3.745000123977662,-1.3899998664855948,0,-0.23643407485826096,1.0270270009037352,4.739999771118164,1.339623082867964,4.980000019073486,-1.7368377463707136,5.320000171661377,-0.23643407485826096 5384,2008-10-14,5.300000190734863,5.5,5.150000095367432,5.1599998474121085,8257800.0,0.027131850283478087,-3.375002980235081,1.5555649745951095,29.425298620483417,24.180527021622396,0.43093713041227133,1.2152380901616286,1.9595805403225794,3.8248679752270895,29.30350840244286,0.34999990463256836,-1.0089864993612228,-0.9749998331069945,-2.766565033438294,0.816565367224305,-1.8707824332726446,-0.0792172329413443,-1.3000001907348633,78.31327170068876,54.39733652316464,0.8957826001656497,10,0.04499983787536621,0.9399995803832999,2.522499918937684,3.6049997806549072,-1.9100000858306885,1,-0.26037737071280687,13.000042385678135,5.1599998474121085,1.0270270009037352,4.739999771118164,1.339623082867964,4.980000019073486,-0.26037737071280687 5385,2008-10-15,4.5,5.079999923706055,4.489999771118164,4.820000171661377,7303700.0,-0.1509434267820169,-2.4705827079532083,-2.285709906608251,26.069258283536584,24.059277719417835,0.9919285511695701,1.9024942966387801,2.7352377471799247,4.565319857827891,31.632621284806717,0.8100004196166992,-1.0016756405538105,-1.641500020027161,-3.5465767743206484,0.26357673426632733,-2.5940383971739056,-0.6889616428804164,-0.46999999999999975,33.11257776233935,6.982593094212529,0.9525383771467442,10,0.8199999332427979,1.5199999809265137,3.389999747276306,4.335000276565552,-1.3399999141693115,2,-0.20222224129570854,-3.375002980235081,5.300000190734863,13.000042385678135,5.1599998474121085,1.0270270009037352,4.739999771118164,-0.20222224129570854 5386,2008-10-16,4.300000190734863,4.610000133514403,4.070000171661377,4.480000019073486,8615200.0,-0.04444440205891931,1.4545449619451545,0.5624991618101325,25.296454048279656,23.756052062403057,0.9763658431381099,1.9703911979316242,2.9077462711263315,4.703365138299755,33.52813844860848,0.5399999618530265,-1.0830075699590953,-1.693499827384949,-3.6904056829837923,0.3034060282138942,-2.6919527551843707,-0.6950468995855275,-0.24060019073486316,20.000012715657554,-8.271423051177372,0.9984529277994215,10,0.8899998664855957,1.684999704360962,3.589999556541443,4.4700000286102295,-1.1800003051757812,3,-0.08139537849446754,-2.4705827079532083,4.5,-3.375002980235081,5.300000190734863,13.000042385678135,5.1599998474121085,-0.08139537849446754 5387,2008-10-17,4.510000228881836,5.639999866485597,4.050000190734863,4.179999828338623,7182900.0,0.04883721600744484,-4.3898323714418055,-1.833337306980108,31.90579376301345,24.77450353989482,0.5568525877829806,1.6122910499016232,2.6730955000984515,4.43120437624232,35.17062638603111,1.5899996757507333,-1.1775988344740522,-1.3369997978210453,-3.3169211701801604,0.6429215745380703,-2.326960484000603,-0.3470391116414877,0.9899997711181641,28.930825909117203,-1.943605644304391,0.9899606861795578,10,0.4099998474121094,1.434999704360962,3.3774994611740112,4.259999990463257,-0.670000314712524,4,-0.1286031336340827,1.4545449619451545,4.300000190734863,-2.4705827079532083,4.5,-3.375002980235081,5.300000190734863,-0.1286031336340827 5388,2008-10-20,4.78000020980835,4.860000133514403,4.480000019073486,4.820000171661377,5771200.0,0.05986695503859307,5.3333412806269616,-0.12121185849224274,27.39726802887455,25.305776834027828,0.16639561220798882,1.208953029442645,2.3765606602975655,4.093436111636635,37.23522804406776,0.3800001144409171,-1.2252080076364553,-0.9429998159408566,-2.8599502491800477,0.9739506172983345,-1.9014750325604517,0.015475400678738538,0.859999656677247,45.91196024796734,17.08073501054818,0.9584752166195954,10,0.04999971389770508,1.1649997234344482,3.0649995803833,3.990000009536743,-1.4000000953674316,0,-0.24058578344990078,-4.3898323714418055,4.510000228881836,1.4545449619451545,4.300000190734863,-2.4705827079532083,4.5,-0.24058578344990078 5389,2008-10-21,4.539999961853027,4.829999923706055,4.449999809265137,4.670000076293945,4691900.0,-0.050209254690586014,-1.4516103230490465,3.250005960470162,26.37363374412928,25.5623829510455,0.34553698437136227,1.3139080365552793,2.583466345184884,4.264382849660155,39.17555540174811,0.38000011444091797,-1.2875443720103634,-1.0545000553131105,-2.923938185634686,0.8149380750084649,-1.9892191204738978,-0.11978099015232324,1.0999999046325692,30.81760195245361,4.419590739775945,0.9347190651607876,10,0.2799999713897705,1.3350000381469727,3.304999828338622,4.230000257492065,-0.7300000190734863,1,-0.169603521452946,5.3333412806269616,4.78000020980835,-4.3898323714418055,4.510000228881836,1.4545449619451545,4.300000190734863,-0.169603521452946 5390,2008-10-22,4.320000171661377,4.650000095367432,4.130000114440918,4.550000190734863,4616700.0,-0.04845810397360806,1.418605527986471,1.769229358471188,27.21089376882142,26.53453222403402,0.4568075508298062,1.3868506579845103,2.7693894619653108,4.418617954861382,41.31048287252321,0.5199999809265137,-1.2844287165466666,-1.1359998464584349,-2.9484990858719557,0.676499392955086,-2.0422494661651953,-0.22975022675167445,1.288199701309205,16.98113433885014,-8.975579626099552,0.9062496197067604,10,0.4999997615814209,1.5199997425079346,3.517499566078185,4.450000047683716,-0.46000027656555176,2,-0.2152777846764632,-1.4516103230490465,4.539999961853027,5.3333412806269616,4.78000020980835,-4.3898323714418055,4.510000228881836,-0.2152777846764632 5391,2008-10-23,3.220000028610229,3.630000114440918,2.4200000762939453,3.630000114440918,25891300.0,-0.25462965262524795,4.902437974838122,1.7826089210005307,22.22223105253788,26.98346589278037,1.4314268672250932,2.3198989928253853,3.8221506332401165,5.446747345305274,43.39640264057223,1.9000000953674316,-1.2751108964171651,-2.054499995708466,-4.001270298470242,-0.10772969294668977,-3.027885147089354,-1.0811148443275784,2.3570358507156386,24.844720634862792,-2.5870150374920797,0.9733851513808881,10,0.8099999427795415,1.8299999237060551,4.587499737739563,5.550000190734863,0.08999991416931197,3,-0.018633522436779848,1.418605527986471,4.320000171661377,-1.4516103230490465,4.539999961853027,5.3333412806269616,4.78000020980835,-0.018633522436779848 5392,2008-10-24,2.900000095367432,3.059999942779541,2.759999990463257,2.880000114440918,9404300.0,-0.09937886037252952,-1.3076899094010197,-0.04878043107233198,23.255822979608666,26.57296158769832,1.6349022388066374,2.458803969730384,4.090219202258515,5.687815283258473,45.532506320672276,0.4600000381469722,-1.2974332727071385,-2.1794999241828914,-4.2596159899378865,-0.09938385842789632,-3.2195579570603887,-1.139441891305394,2.5507543518371585,19.67213146790996,-8.32504243935822,1.0400580328774975,10,1.1299998760223384,2.149999856948852,4.759999752044678,5.840000152587891,0.7699999809265128,4,0.07586199412306427,4.902437974838122,3.220000028610229,1.418605527986471,4.320000171661377,-1.4516103230490465,4.539999961853027,0.07586199412306427 5393,2008-10-27,3.0499999523162837,3.1800000667572017,2.700000047683716,2.859999895095825,11792300.0,0.05172408690208896,1.1333320617683889,9.500011920940091,28.066534331994674,26.421987777866235,1.2897546240161488,2.1720776254761724,3.873486077552991,5.456559273447427,46.56720604387447,0.4800000190734859,-1.2659157551797273,-1.8720000743865968,-4.068644372186501,0.32464422341330845,-2.970322223286549,-0.7736779254866444,2.279524320051881,26.14107534898149,-5.174585428316046,1.0983221488999526,10,0.9800000190734868,2.0000000000000004,4.609999895095825,5.690000295639038,0.7699999809265146,0,0.25901638498488255,-1.3076899094010197,2.900000095367432,4.902437974838122,3.220000028610229,1.418605527986471,4.320000171661377,0.25901638498488255 5394,2008-10-28,3.490000009536743,3.539999961853028,2.759999990463257,3.130000114440918,13779700.0,0.1442623160981713,2.3913056999169116,1.8947357193588343,32.023577110902224,27.08357875868464,0.6325219527378376,1.5542222358656552,3.367265907228872,4.940868825758795,47.4112015625016,0.779999971389771,-1.2057607183302972,-1.2685000061988827,-3.374014247510953,0.8370142351131871,-2.321257126854918,-0.2157428855428476,1.7231432949884526,47.98205937627562,13.588615708493364,1.0527571206560349,10,0.5399999618530273,1.4149999618530273,4.059999942779541,5.250000238418579,0.049999952316284624,1,-0.03151859449720362,1.1333320617683889,3.0499999523162837,-1.3076899094010197,2.900000095367432,4.902437974838122,3.220000028610229,-0.03151859449720362 5395,2008-10-29,3.309999942779541,3.490000009536743,3.0999999046325684,3.470000028610229,5052200.0,-0.05157595021929384,2.900000119209261,-0.44444481237445643,33.0628822373931,27.946515224141688,0.699532051739105,1.5473512368113234,3.484358878387037,5.043363386647398,48.69506591458623,0.3900001049041748,-1.2221523847250237,-1.2795000672340393,-3.2717954141386407,0.7127952796705621,-2.27564774068634,-0.2833523937817386,1.7914176326164046,73.55370565513088,33.995433828714354,0.9961476734523007,10,0.7200000286102295,1.570000171661377,4.222499966621399,5.430000305175781,0.5900001525878911,2,0.15105740442404048,2.3913056999169116,3.490000009536743,1.1333320617683889,3.0499999523162837,-1.3076899094010197,2.900000095367432,0.15105740442404048 5396,2008-10-30,4.059999942779541,4.070000171661377,3.3399999141693115,3.380000114440918,21768700.0,0.22658610663606082,1.0857141689378866,-4.2499966472405415,43.750002191347015,29.26253838284542,-0.09844467689785485,0.651997117600164,2.6746789222173897,4.221507974148482,49.20858194005374,0.7600002288818359,-1.2500519617357124,-0.4160000681877136,-2.2425457833290725,1.4105456469536453,-1.329272925758393,0.4972727893829658,0.9341609326523246,99.27005635205337,56.21851636425352,0.9132728575706796,10,-0.41999983787536666,0.7900002002716064,3.4524999856948853,4.680000305175781,-0.04999971389770419,3,-0.049261096182871555,2.900000119209261,3.309999942779541,2.3913056999169116,3.490000009536743,1.1333320617683889,3.0499999523162837,-0.049261096182871555 5397,2008-10-31,4.070000171661377,4.170000076293944,3.9300000667572017,4.0,4164300.0,0.002463110596742979,-1.2857139613353115,0.10294145490066006,39.165014642595914,30.570065784370016,-0.19827311482162147,0.49820905347702826,2.5996935358536994,4.1396196786110195,49.533316861112574,0.24000000953674272,-1.188192471311698,-0.29849985837936366,-1.936178231579694,1.3391785148209672,-1.1173390449795289,0.5203393282208015,0.8211942718049716,93.19728553154454,50.49865661098367,0.8188391866001654,10,-0.44500017166137695,0.6049997806549072,3.407499670982361,4.634999990463257,-0.14000010490417525,4,-0.18673223509265935,1.0857141689378866,4.059999942779541,2.900000119209261,3.309999942779541,2.3913056999169116,3.490000009536743,-0.18673223509265935 5398,2008-11-03,4.389999866485597,4.519999980926514,3.990000009536743,4.070000171661377,5947700.0,0.0786240003261709,-1.2083331263727695,4.571413001273846,41.26679157786605,32.224861099229656,-0.6475041334760219,0.08241100882645913,2.2109620479342214,3.7459887862517975,48.57555840433994,0.5299999713897705,-1.093480763529807,0.08499983549118095,-1.4361700829630308,1.6061697539453927,-0.6755851237359245,0.8455847947182868,0.4023468022938559,92.61362982128772,52.17197905958195,0.7605849592271058,11,-0.8549997806549081,0.2850000858306876,3.0374999046325675,4.300000190734862,-0.4599997997283949,0,-0.16400906881303523,-1.2857139613353115,4.070000171661377,1.0857141689378866,4.059999942779541,2.900000119209261,3.309999942779541,-0.16400906881303523 5399,2008-11-04,4.949999809265137,4.96999979019165,4.449999809265137,4.5,6709200.0,0.12756263321434824,1.1224498931495013,1.4062507450587662,54.527161250119335,35.26000193048498,-1.2775807202152372,-0.5208315793812037,1.5869980884218124,3.1134294540039775,47.138831827991424,0.5799999237060538,-1.0497827223056895,0.6554997801780704,-0.8435592335081719,2.1545587938643123,-0.09402972666505072,1.4050292870211916,-2.5299997329711914,98.93048223794226,55.18393639116215,0.7495295068431209,11,-1.2549998760223389,-0.27499985694885254,2.1450001001358014,3.4250004291534424,-1.909999847412109,1,-0.22828281203309686,-1.2083331263727695,4.389999866485597,-1.2857139613353115,4.070000171661377,1.0857141689378866,4.059999942779541,-0.22828281203309686 5400,2008-11-05,4.3400001525878915,5.050000190734863,4.3400001525878915,4.900000095367432,4785900.0,-0.12323225862261278,-1.5357146810512605,-1.24444484475235,50.37174688241098,38.387725911581995,-0.7425307601997928,0.01263216290456004,2.1301071132729152,3.645468270177054,45.65102776524099,0.7100000381469718,-1.0250785024137947,0.09450012445449918,-1.3253957107087118,1.5143959596177101,-0.6154477931271058,0.8044480420361046,-1.869000082015992,58.47953664820624,11.244692331172878,0.7099479175816054,11,-0.46500003337860196,0.33499979972839267,2.7549997568130467,4.035000085830688,-1.6100001335144052,2,-0.1843318347023174,1.1224498931495013,4.949999809265137,-1.2083331263727695,4.389999866485597,-1.2857139613353115,4.070000171661377,-0.1843318347023174 5401,2008-11-06,3.9800000190734863,4.489999771118164,3.9600000381469727,4.449999809265137,3682500.0,-0.08294933660307391,-1.0784313358833226,0.8392854253856221,45.20795447196534,40.826851632954956,-0.29434043146690625,0.3097548429261643,2.4083052615150518,3.936598067664425,43.99379111385513,0.5299997329711914,-0.9842244997783451,-0.21550000905990618,-1.5963841564936327,1.1653841383738204,-0.905942082776769,0.4749420646569571,-1.4058399436950682,4.46428096264049,-43.2234466178312,0.6904420737168632,11,-0.10499989986419678,0.5750000476837158,3.114999890327452,4.254999876022339,-1.3700001239776611,3,-0.0201004832469015,-1.5357146810512605,4.3400001525878915,1.1224498931495013,4.949999809265137,-1.2083331263727695,4.389999866485597,-0.0201004832469015 5402,2008-11-07,4.019999980926514,4.0900001525878915,3.7799999713897705,4.050000190734863,6046100.0,0.010050241623450695,4.636360089645202,0.0638302621286629,42.83018613294491,42.46725738861608,-0.17741833675722551,0.22456201206756,2.283024862326954,3.8275805326411163,41.62149934278594,0.310000181198121,-0.9370009632737948,-0.1395000576972958,-1.4979740620647863,1.2189739466701948,-0.8187370598810411,0.5397369444864495,-1.3468063009338378,18.897635282339177,-27.81614697878157,0.6792370021837452,11,-0.11499989032745361,0.5099999904632568,3.0749999284744245,4.2149999141693115,-0.9100000858306885,4,-0.002487500520428343,-1.0784313358833226,3.9800000190734863,-1.5357146810512605,4.3400001525878915,1.1224498931495013,4.949999809265137,-0.002487500520428343 5403,2008-11-10,3.940000057220459,4.3400001525878915,3.880000114440918,4.300000190734863,3294900.0,-0.019900478628265272,1.0909089923890254,11.999920527696098,44.16342435914563,43.81612930508758,0.04705269929599343,0.21974260034445425,2.2811816669432865,3.835480951469628,38.97517083653471,0.46000003814697354,-0.7430259171092914,-0.15849999189376796,-1.434897520930516,1.11789753714298,-0.7966987564121419,0.47969877262460603,-1.1717341167980955,12.598429779263856,-34.63377994505984,0.6381987645183739,11,0.13499999046325684,0.46000003814697266,3.0824998617172232,4.294999837875366,-0.6800000667572021,0,-0.002538068608636479,4.636360089645202,4.019999980926514,-1.0784313358833226,3.9800000190734863,-1.5357146810512605,4.3400001525878915,-0.002538068608636479 5404,2008-11-11,3.920000076293945,3.990000009536743,3.740000009536743,3.900000095367432,4973400.0,-0.005076137217272847,2.125002980235081,-0.055555481969599176,45.95141569489369,45.2481885781432,0.15026460934636043,0.13813790593156527,2.218063457240095,3.7846088761252994,37.26324682069615,0.25,-0.5269480899713308,-0.10949996709823617,-1.2548976440106085,1.0358977098141366,-0.6821988055544224,0.46319887135795,-1.0604647658590816,13.740461210667505,-35.77672536900383,0.5726988384561864,11,0.27499997615814253,0.2100000381469731,2.704999923706055,2.9899997711181645,-0.7400000095367432,1,0.0025510179256709176,1.0909089923890254,3.940000057220459,4.636360089645202,4.019999980926514,-1.0784313358833226,3.9800000190734863,0.0025510179256709176 5405,2008-11-12,3.5899999141693115,3.9300000667572017,3.559999942779541,3.839999914169312,2961100.0,-0.08418371318926676,-1.3870980146650498,-12.500011920940901,54.436449893271956,46.43557165613487,0.5857583972209026,0.4178932049360311,2.463910385634609,4.043812956523157,35.00790617201908,0.3700001239776607,-0.35660034209001434,-0.3940001249313356,-1.532982161518162,0.7449819116554908,-0.9634911432247488,0.17549089336207757,-0.6428460085224481,3.2258039706698947,-47.371113152352144,0.5694910182934133,11,0.7150001525878906,0.4500000476837158,2.9299999475479117,3.2299997806549055,-0.29999995231628374,2,-0.15320333299883881,2.125002980235081,3.920000076293945,1.0909089923890254,3.940000057220459,4.636360089645202,4.019999980926514,-0.15320333299883881 5406,2008-11-13,3.9500000476837163,3.9800000190734863,3.2999999523162837,3.5999999046325684,3527600.0,0.10027859112016313,2.3170728019701534,-1.4000005722045892,62.470308815501895,49.025048786457745,0.23301821932618472,0.03196643502593011,2.0231723230380614,3.6142317287773333,32.45555149477106,0.6800000667572026,-0.21728959196878517,-0.016499984264373158,-1.1457526739944286,1.1127527054656823,-0.5811263291294009,0.5481263606006546,-0.9187322906333328,62.499997134392636,7.66119014003511,0.5646263448650278,11,0.22500002384185747,0.07999992370605424,2.4724997282028194,2.8599996566772456,-0.6600000858306885,3,-0.3088607630082534,-1.3870980146650498,3.5899999141693115,2.125002980235081,3.920000076293945,1.0909089923890254,3.940000057220459,-0.3088607630082534 5407,2008-11-14,3.9300000667572017,4.0399999618530265,3.619999885559082,3.880000114440918,3967200.0,-0.0050632862493869,2.1111146432415913,0.14285694822980943,60.78431532961369,51.19366253665193,0.2582259641082376,0.006626052008536831,1.9550568984850156,3.5615925092446434,32.05934322098693,0.4200000762939444,-0.0647528491023861,-0.007499957084656117,-1.1073923011932014,1.0923923870238892,-0.557446129138929,0.5424462149696168,-0.8179830123594392,60.576922415628985,2.020964192039237,0.5499461720542728,11,0.24500000476837203,0.0999999046325688,2.367499709129334,2.75499963760376,-0.7100000381469727,4,-0.33587790056974753,2.3170728019701534,3.9500000476837163,-1.3870980146650498,3.5899999141693115,2.125002980235081,3.920000076293945,-0.33587790056974753 5408,2008-11-17,3.630000114440918,3.880000114440918,3.609999895095825,3.839999914169312,4454200.0,-0.07633586443265017,-1.1599996948245097,-4.200000000000046,51.77665115917121,50.888050304324366,0.49068330980720276,0.2277292359982832,2.152934432804013,3.790463115685064,31.64604570279114,0.3200001716613765,-0.030942657294403375,-0.24999990463256827,-1.2826255484160507,0.7826257391509142,-0.7663127265243093,0.2663129172591727,-0.4404637345896716,44.59461592861628,-14.666888872257232,0.5163128218917412,11,0.5449999570846558,0.39999985694885254,2.22249972820282,2.609999656677245,-0.40000009536743164,0,-0.1432507446146959,2.1111146432415913,3.9300000667572017,2.3170728019701534,3.9500000476837163,-1.3870980146650498,3.5899999141693115,-0.1432507446146959 5409,2008-11-18,3.7699999809265137,3.7999999523162837,3.539999961853028,3.5899999141693115,4271700.0,0.03856745511622606,1.1666665010982162,-0.8571439924705052,55.89743696334417,51.5020158688725,0.18517058207083537,0.02854885155407194,1.9203271696630324,3.5858127299475786,31.21108442222439,0.25999999046325595,0.032257190913963285,-0.07150003910064706,-1.0568511393730704,0.9138510611717767,-0.564175589236859,0.42117551103556483,-0.5060450486399226,63.513516561230986,5.809551695089468,0.49267555013621184,11,0.12499988079071045,0.25999999046325684,2.082499861717224,2.4699997901916495,-0.5099999904632568,1,-0.13527851274363123,-1.1599996948245097,3.630000114440918,2.1111146432415913,3.9300000667572017,2.3170728019701534,3.9500000476837163,-0.13527851274363123 5410,2008-11-19,3.390000104904175,3.839999914169312,3.390000104904175,3.7799999713897705,5089800.0,-0.10079572359280231,-1.3076921195908024,-2.1666651213616346,40.509915951697884,50.98001158884278,0.4651577057767864,0.35342328471845263,2.2001051377497625,3.8989347464763764,30.49790488725175,0.44999980926513716,0.05073932498535694,-0.40499991178512573,-1.3830214946243569,0.5730216710541054,-0.8940107032047413,0.08401087963448983,-0.05460336227965268,12.162182625407434,-38.61986274536997,0.4890107914196157,11,0.4299999475479126,0.6399998664855957,2.402499794960022,2.8499996662139884,-0.1100001335144043,2,-0.061946911990703124,1.1666665010982162,3.7699999809265137,-1.1599996948245097,3.630000114440918,2.1111146432415913,3.9300000667572017,-0.061946911990703124 5411,2008-11-20,3.1600000858306885,3.5,3.109999895095825,3.400000095367432,6429500.0,-0.06784661119648783,-1.2941156258655813,0.6153848505115008,37.866663208007154,50.42850904162747,0.6331957503669363,0.6099713308867569,2.3322366058151953,4.059561499729385,28.586112124962003,0.3900001049041748,-0.07070605765210125,-0.6319999337196349,-1.61778516223597,0.3537852947967002,-1.1248925479778027,-0.13910731946146715,1.8900001049041748,5.376364209220753,-38.38640932713175,0.4928926142581676,11,0.5649999380111699,0.869999885559082,2.5099998712539673,3.0799996852874747,0.2400000095367436,3,0.041139200155485334,-1.3076921195908024,3.390000104904175,1.1666665010982162,3.7699999809265137,-1.1599996948245097,3.630000114440918,0.041139200155485334 5412,2008-11-21,3.119999885559082,3.2799999713897705,2.9200000762939453,3.240000009536743,6054400.0,-0.01265829088137238,2.599998092651822,0.5000004967053525,31.700287352807422,49.04371604092323,0.5946377741936861,0.7033600754148712,2.269951338323464,4.034520701731222,26.649661028871797,0.3599998950958252,-0.13268289374068853,-0.6830001235008241,-1.6310640536761474,0.26506380667449925,-1.157032088588486,-0.20896815841316219,1.8912002992630006,20.833312637276943,-16.058224449385225,0.4740319650876617,11,0.36000013351440385,0.9100000858306885,2.46750009059906,3.119999885559081,0.5400002002716069,4,0.05448720593894607,-1.2941156258655813,3.1600000858306885,-1.3076921195908024,3.390000104904175,1.1666665010982162,3.7699999809265137,0.05448720593894607 5413,2008-11-24,3.839999914169312,3.849999904632568,3.2000000476837163,3.2000000476837163,4875800.0,0.2307692484037418,-1.031249976716928,-5.333326710601868,34.710744724430484,47.79475259976065,-0.15761379275408283,0.0480426228892088,1.4606933650813816,3.254443176653964,24.42944657639353,0.7300000190734859,-0.11932321392181766,-0.0025000929832454943,-0.8818030088874091,0.8768028229209182,-0.4421515509353271,0.43715136496883655,1.0875522663116448,98.92473200977679,66.99400443898516,0.4396514579520819,11,-0.3599998950958261,-0.10499978065490767,1.5925000905990596,2.399999856948851,0.0,0,-0.16145830713988552,2.599998092651822,3.119999885559082,-1.2941156258655813,3.1600000858306885,-1.3076921195908024,3.390000104904175,-0.16145830713988552 5414,2008-11-25,3.380000114440918,3.839999914169312,3.359999895095825,3.5699999332427983,10945500.0,-0.11979161719015385,-3.1739085365158415,-0.29687477881084307,36.206896079233886,45.76924662042309,0.24331922303516373,0.5263660288935008,1.8226377746499516,3.6509210097689557,22.79586185337115,0.48000001907348677,-0.10740818562623611,-0.45699989795684814,-1.3468987199646323,0.43289892405093555,-0.9019493089607398,-0.012050486952956074,1.4672499818725582,49.462378823093914,20.02695695050626,0.4449494110038919,11,0.09999990463256792,0.35500001907348633,2.0074998140335083,2.859999656677245,0.5999999046325684,1,-0.044378724937482183,-1.031249976716928,3.839999914169312,2.599998092651822,3.119999885559082,-1.2941156258655813,3.1600000858306885,-0.044378724937482183 5415,2008-11-26,3.809999942779541,3.8199999332427983,3.3499999046325684,3.3499999046325684,4143200.0,0.1272188798164431,-1.0434782157998963,-2.421055141250589,47.605632535286965,44.11761592262143,-0.1700772038384386,0.14308143268727402,1.313031704737309,3.157498374412908,21.07901345789913,0.47000002861022994,-0.09065486811538292,-0.05200006961822501,-0.9069693850520197,0.8029692458155697,-0.47948472733512215,0.37548458809867213,0.9601601527331542,95.69892803910686,60.49802956454346,0.4274846577168973,11,-0.32999992370605513,-0.07499980926513672,1.537500023841858,2.429999828338622,0.3600001335144034,2,-0.1443569450331903,-3.1739085365158415,3.380000114440918,-1.031249976716928,3.839999914169312,2.599998092651822,3.119999885559082,-0.1443569450331903 5416,2008-11-28,3.859999895095825,3.920000076293945,3.309999942779541,3.7999999523162837,1939300.0,0.013123347261734475,5.77776777010133,0.13043464739968377,47.75280759665949,42.669670618959856,-0.26170759742306604,0.08150872210983673,1.1794637885907093,3.0467562330566285,20.27534000992829,0.6100001335144039,-0.08456031897638372,0.007999885082244695,-0.841881784225178,0.8578815543896674,-0.4169409495714662,0.43294071973595605,0.8361537996481196,93.99998188018803,54.39309032508207,0.42494083465371124,11,-0.4399998188018799,-0.1249997615814209,1.4700000286102295,2.379999876022338,0.1700003147125253,4,-0.15025905167586961,-1.0434782157998963,3.809999942779541,-3.1739085365158415,3.380000114440918,-1.031249976716928,3.839999914169312,-0.15025905167586961 5417,2008-12-01,3.309999942779541,3.829999923706055,3.309999942779541,3.829999923706055,5162100.0,-0.14248703815123553,-1.0000000000000018,-8.66667461396016,42.183620891006385,41.60377836694154,0.21355402337808949,0.6025447948749423,1.6319789189305158,3.5290056800423706,19.60350415966167,0.5499999523162842,-0.11604458756082048,-0.5040000557899473,-1.3803897229292792,0.37238961134938453,-0.9421948893596133,-0.0658052222202814,1.3151076072264036,15.277762600669714,-26.599379009190084,0.43819483356966593,12,0.1100001335144043,0.5650001764297485,1.2300000190734863,2.139999866485595,0.809999942779541,0,0.02719037889538889,5.77776777010133,3.859999895095825,-1.0434782157998963,3.809999942779541,-3.1739085365158415,3.380000114440918,0.02719037889538889 5418,2008-12-02,3.670000076293945,3.7899999618530273,3.309999942779541,3.3399999141693115,8019600.0,0.10876137152198773,-1.461537897234284,-0.634615719671091,47.13958802577845,40.63068404054535,-0.15664870415062682,0.19588131827049748,1.182470090857095,3.103299293240027,19.494388189998542,0.48000001907348633,-0.21179503984699188,-0.10799993276596132,-0.9429370153067151,0.7269371497747925,-0.5254684740363378,0.3094686085044156,0.8869031747635199,59.016402412951805,13.019177563178715,0.4174685412703768,12,-0.24999999999999956,0.20500004291534468,0.8699998855590825,1.779999732971191,0.6199998855590816,1,-0.0027247929851146324,-1.0000000000000018,3.309999942779541,5.77776777010133,3.859999895095825,-1.0434782157998963,3.809999942779541,-0.0027247929851146324 5419,2008-12-03,3.8199999332427983,3.849999904632568,3.5,3.5699999332427983,6448800.0,0.04087189477672348,1.2580643176536017,0.7575753853889952,52.744630574073305,41.99009677636484,-0.33392609384370475,-0.045445948582469864,0.9476947666498368,2.8911514638337885,20.038760719036237,0.3499999046325679,-0.29764321742607347,0.09849991798400914,-0.5298907000600521,0.72689053602807,-0.21569539103802127,0.41269522700603956,0.6714271908241254,83.60653751417821,30.868907458556265,0.3141953090220304,12,-0.399999856948853,0.08500015735626176,0.720000028610229,1.6299998760223375,0.29999995231628374,2,0.00523559719267741,-1.461537897234284,3.670000076293945,-1.0000000000000018,3.309999942779541,5.77776777010133,3.859999895095825,0.00523559719267741 5420,2008-12-04,3.539999961853028,3.759999990463257,3.470000028610229,3.6800000667572017,5447900.0,-0.07329842311072465,-1.0714285106074957,-0.5600004196166957,45.01216369995987,42.78404127547069,-0.03398490838392476,0.1808176251639706,1.1385625179690781,3.100517159844919,20.498777252962157,0.34999990463256925,-0.3255396365200376,-0.14150004386901793,-0.7023368221263557,0.41933673438831987,-0.42191843299768683,0.13891834525965097,0.8885700803029768,37.70491290688477,-13.227868692290144,0.280418389128669,12,-0.11999988555908248,0.4450001716613765,0.9275000095367427,1.909999847412108,0.5700001716613756,3,0.12429380281409341,1.2580643176536017,3.8199999332427983,-1.461537897234284,3.670000076293945,-1.0000000000000018,3.309999942779541,0.12429380281409341 5421,2008-12-05,3.900000095367432,3.900000095367432,3.4300000667572017,3.5,6715900.0,0.10169495406603368,1.3499995827675852,-2.8571413974383857,49.66292163727038,44.77988952929991,-0.31064476712354194,-0.19550694468455676,0.699512793152429,2.6688639596067545,20.41325642369796,0.4700000286102304,-0.3773734413501466,0.22250008583068892,-0.33045846750018226,0.7754586391615605,-0.05397919083474667,0.4989793624961245,0.46822714815409006,100.0,48.209827581591895,0.2764792766654358,12,-0.3400000333786015,0.08500003814697221,0.5549999475479122,1.5499997138977037,0.17000007629394487,4,0.06923076264721861,-1.0714285106074957,3.539999961853028,1.2580643176536017,3.8199999332427983,-1.461537897234284,3.670000076293945,0.06923076264721861 5422,2008-12-08,4.010000228881837,4.059999942779541,3.839999914169312,3.9800000190734863,5990500.0,0.028205161749884855,2.3846252599686917,0.07500050663936193,54.46009549951886,46.974261837643056,-0.314159022335994,-0.3228471893996332,0.5117233349995569,2.4802570898699674,19.983191516026224,0.22000002861022905,-0.3275680873736415,0.33300020694732746,-0.21867097348992548,0.8846713873845804,0.05716461672870121,0.6088357971659537,0.30029792795058263,93.3333714803061,38.95450184787528,0.27583559021862647,12,-0.3250002861022958,-0.02500009536743253,0.2349998950958243,1.439999580383299,-0.07000017166137784,0,0.0049875261309126895,1.3499995827675852,3.900000095367432,-1.0714285106074957,3.539999961853028,1.2580643176536017,3.8199999332427983,0.0049875261309126895 5423,2008-12-09,3.9300000667572017,4.260000228881837,3.7999999523162837,3.9300000667572017,6386900.0,-0.019950163979652102,-2.538460550929842,0.0,51.90476290493052,48.71846926272047,-0.24590981257537203,-0.25680093125518333,0.5307434812081513,2.4843790748013306,19.78420015251276,0.4600002765655531,-0.24192507744706404,0.25350004434585527,-0.29718473279377955,0.8041848214854896,-0.02184234422396214,0.5288424329156727,-1.0099999904632564,60.240952088503164,6.727665947276989,0.2753423885698172,12,-0.14499998092651278,0.05500006675720259,0.21999990940094039,1.5199997425079341,0.05999994277954146,1,0.048346009052019356,2.3846252599686917,4.010000228881837,1.3499995827675852,3.900000095367432,-1.0714285106074957,3.539999961853028,0.048346009052019356 5424,2008-12-10,3.9300000667572017,4.1599998474121085,3.869999885559082,4.0,8765900.0,0.0,-2.052626427529012,-100.0,57.06806201029792,49.76985031549946,-0.1784540947469324,-0.2698486238124267,0.4504529401200714,2.4153948066717867,19.405861154604942,0.28999996185302646,-0.12277727813843242,0.25300004482269234,-0.2986329728096675,0.8046330624550522,-0.0228164639934878,0.5288165536388725,-0.9831999874114987,60.240952088503164,1.4351887126608247,0.27581650881618,12,-0.14499998092651278,0.05500006675720259,0.17499995231628462,1.5199997425079341,-0.29999995231628374,2,0.09160302518591945,-2.538460550929842,3.9300000667572017,2.3846252599686917,4.010000228881837,1.3499995827675852,3.900000095367432,0.09160302518591945 5425,2008-12-11,3.039999961853028,3.9800000190734863,2.7100000381469727,3.940000057220459,21379700.0,-0.2264631271720431,1.5918366453241495,12.857156481074568,48.660712979011784,49.87072869131638,0.6602694922886747,0.6080070104819391,1.2504218679433339,3.2255851715353656,19.529257217080147,1.2699999809265137,-0.08480995763807098,-0.6095000624656675,-1.2299405247843542,0.010940399853019311,-0.9197202936250108,-0.2992798313063241,1.220000267028809,21.29031503858075,-42.44499852785354,0.31022023115934344,12,0.44500017166137695,0.8400001525878902,1.1449999809265132,2.409999847412108,0.7499999999999996,3,0.3552631372560089,-2.052626427529012,3.9300000667572017,-2.538460550929842,3.9300000667572017,2.3846252599686917,4.010000228881837,0.3552631372560089 5426,2008-12-12,2.7300000190734863,2.9500000476837163,2.6800000667572017,2.9500000476837163,22450300.0,-0.10197366666760788,1.4545449619451467,0.24444445033132292,45.894738247520046,50.28307506426234,0.8863292631602291,0.8663389290468038,1.4765378152827582,3.451086764325084,19.371093451117453,0.3599998950958261,-0.028586909390396986,-0.8585000038146973,-1.5853179042262404,-0.13168210340315412,-1.2219089540204688,-0.4950910536089257,1.499000205993653,3.1645536193521275,-63.271282805517636,0.3634089502057716,12,0.7400001287460327,0.8549998998641968,1.5450000166893005,2.7199997901916495,0.7999999523162842,4,0.5054945438825544,1.5918366453241495,3.039999961853028,-2.052626427529012,3.9300000667572017,-2.538460550929842,3.9300000667572017,0.5054945438825544 5427,2008-12-15,2.609999895095825,2.8399999141693115,2.549999952316284,2.75,8013300.0,-0.04395608906200188,-1.2307690191550995,0.6363640304438799,35.180723002313755,48.95431228387738,1.001958866034777,0.9300622719323881,1.5130762012499126,3.5354890946481365,19.38243053601013,0.28999996185302734,-0.057704922653998736,-0.9125001192092896,-1.7413198804768575,-0.0836803579417218,-1.3269099998430738,-0.4980902385755055,1.5570403236389163,3.5087680161109565,-56.387753776295156,0.41440988063378403,12,0.7950001955032353,0.8350001573562627,1.6050001978874207,2.8399999141693106,1.25,0,0.5593871016274308,1.4545449619451467,2.7300000190734863,1.5918366453241495,3.039999961853028,-2.052626427529012,3.9300000667572017,0.5593871016274308 5428,2008-12-16,3.109999895095825,3.119999885559082,2.5899999141693115,2.650000095367432,10069000.0,0.19157088892589513,1.2083342232642003,-3.285710393168969,46.778040569279796,48.291357838900325,0.46284184863498945,0.4101355710635608,0.9517569406576634,2.998605268730696,19.14121457447915,0.5299999713897705,-0.08360944935703074,-0.38650010824203473,-1.2335451887031699,0.4605449722191004,-0.8100226484726023,0.03702243198853283,0.9600179076538087,34.78260740794712,-25.341811801514787,0.4235225402305677,12,0.2950001955032353,0.33500015735626265,1.10750013589859,2.3399999141693106,0.7900002002716069,1,0.2668810900712457,-1.2307690191550995,2.609999895095825,1.4545449619451467,2.7300000190734863,1.5918366453241495,3.039999961853028,0.2668810900712457 5429,2008-12-17,3.259999990463257,3.440000057220459,3.150000095367432,3.2300000190734863,11522500.0,0.04823154354569836,-2.0526340886190253,0.06521735750207716,42.96675354004283,48.064090043353985,0.25149991066090704,0.23185588826787917,0.7570352891417222,2.811420778315637,18.545801390754463,0.3300001621246338,-0.03624845074688343,-0.21100001335144025,-1.0540746517927158,0.6320746250898357,-0.6325373325720784,0.21053730586919794,0.7188167412603761,49.650350000125044,-5.727347819473536,0.421537319220638,12,0.14500010013580367,0.14500010013580367,0.9775000810623169,2.189999818801879,0.7999999523162842,2,0.22392638687393096,1.2083342232642003,3.109999895095825,-1.2307690191550995,2.609999895095825,1.4545449619451467,2.7300000190734863,0.22392638687393096 5430,2008-12-18,3.1800000667572017,3.369999885559082,3.109999895095825,3.130000114440918,7724400.0,-0.024539853969351322,-4.777752464310218,1.6666666666666519,41.370561723778195,47.14271671963263,0.30738879619318604,0.3112757415732772,0.7853039111584974,2.854351636007453,17.74872025895184,0.25999999046325684,-0.0408347206438231,-0.28049993515014693,-1.133000343838002,0.5720004735377082,-0.7067501394940745,0.14575026919378065,0.7130876582019905,70.78652136886532,19.455946846923673,0.4262502043439277,12,0.2250000238418588,0.2250000238418588,0.982500016689301,2.269999742507934,0.9999997615814213,3,0.14150944598645965,-2.0526340886190253,3.259999990463257,1.2083342232642003,3.109999895095825,-1.2307690191550995,2.609999895095825,0.14150944598645965 5431,2008-12-19,3.289999961853028,3.369999885559082,3.150000095367432,3.3299999237060547,13356500.0,0.034591161253653135,2.6666666666666594,-0.7999999999999983,49.71428602568954,46.61540455587382,0.11371958446416652,0.22294497858955387,0.634745233480932,2.7105797456124647,16.560587345433305,0.21999979019164995,-0.08696855497694767,-0.1770000338554376,-1.021800921398548,0.6678008536876727,-0.5994004776269928,0.24540040991611756,0.52250249674759,83.14605868686033,26.129168093401795,0.4224004437715552,12,0.11500012874603271,0.11500012874603271,0.882500052452087,2.159999847412108,0.720000267028809,4,0.1519756856527088,-4.777752464310218,3.1800000667572017,-2.0526340886190253,3.259999990463257,1.2083342232642003,3.109999895095825,0.1519756856527088 5432,2008-12-22,3.289999961853028,3.3199999332427983,3.130000114440918,3.2999999523162837,4912200.0,0.0,6.599999999999882,0.24999999999998057,43.94904342528192,45.731435724801756,0.0009465405974027341,0.24910575278526492,0.6010873257209699,2.6726327783080497,15.096061726507253,0.18999981880188033,-0.07506954700583846,-0.18550003767013523,-1.018945075458141,0.6479450001178706,-0.6022225565641381,0.23122248122386768,0.4467523463705301,82.3529329266942,24.53191329427557,0.416722518894003,12,0.06499993801116855,0.11500012874603271,0.8125000596046443,2.159999847412108,0.4900000095367427,0,0.07294833201200634,2.6666666666666594,3.289999961853028,-4.777752464310218,3.1800000667572017,-2.0526340886190253,3.259999990463257,0.07294833201200634 5433,2008-12-23,3.220000028610229,3.3199999332427983,3.119999885559082,3.2999999523162837,4221200.0,-0.021276575700436395,2.333337306980066,8.00000000000071,40.19608133407175,43.856771205221065,-0.04510128026815119,0.28488128451034544,0.6223820633966426,2.708364250321248,14.765173182097069,0.20000004768371626,-0.11837875858284708,-0.22449997663497978,-1.046909216774631,0.5979092635046714,-0.6357045967048056,0.18670464343484605,0.44554713825889225,33.33335741600612,-20.349144794856024,0.4112046200698256,12,0.044999957084656206,0.18500006198883145,0.8824999928474431,2.229999780654907,0.42000007629394576,1,0.1987577207450597,6.599999999999882,3.289999961853028,2.6666666666666594,3.289999961853028,-4.777752464310218,3.1800000667572017,0.1987577207450597 5434,2008-12-24,3.2300000190734863,3.25,3.1600000858306885,3.2100000381469727,1867600.0,0.003105587072796734,2.0,-0.25,44.444446343437214,43.38829713460167,-0.18421013428138533,0.2772839679525436,0.5582755624832698,2.6634867052285465,14.416403009587563,0.08999991416931152,-0.20201575922695092,-0.20699998140335074,-1.0346053486485447,0.6206053858418432,-0.6208026650259475,0.20680270221924602,0.36861431492246455,46.153895530476774,-9.155177491279936,0.4138026836225969,12,-0.23500001430511475,0.17500007152557417,0.8725000023841858,2.2199997901916495,0.4500000476837154,2,0.20743036295279427,2.333337306980066,3.220000028610229,6.599999999999882,3.289999961853028,2.6666666666666594,3.289999961853028,0.20743036295279427 5435,2008-12-26,3.259999990463257,3.2999999523162837,3.220000028610229,3.25,1733100.0,0.00928791678409202,-1.2857142857142567,0.5,36.99186924893989,42.39908946809276,-0.20084194545227518,0.21498930376693925,0.49919246692397,2.600185932247605,13.985761058665958,0.07999992370605469,-0.27333049720597424,-0.1495000123977661,-0.9613200090007892,0.6623199842052574,-0.5554100106992776,0.2564099859037454,0.2756974806319139,56.00004196166992,6.082003624275913,0.4059099983015117,12,-0.26499998569488525,0.14500010013580367,0.7024999260902405,2.189999818801879,0.39000010490417525,4,0.24539875909711317,2.0,3.2300000190734863,2.333337306980066,3.220000028610229,6.599999999999882,3.289999961853028,0.24539875909711317 5436,2008-12-29,3.2799999713897705,3.289999961853028,3.25,3.2799999713897705,2014100.0,0.006134963492337775,2.9999999999998668,0.0,34.599151491459025,42.33447041133113,-0.15044025390920002,0.1573781142961468,0.45618971040611456,2.5465036971866315,13.74668370082146,0.03999996185302779,-0.37617269990713975,-0.10050003528594953,-0.8855572866174759,0.6845572160455768,-0.4930286609517127,0.29202859037981366,0.19655564857866725,80.00002384185206,34.10421893971754,0.3925286256657633,12,-0.26499998569488525,0.12500011920929,0.6450000405311584,2.1699998378753653,0.9199998378753662,0,0.27439020268268877,-1.2857142857142567,3.259999990463257,2.0,3.2300000190734863,2.333337306980066,3.220000028610229,0.27439020268268877 5437,2008-12-30,3.400000095367432,3.470000028610229,3.25,3.2999999523162837,4724000.0,0.036585403970847086,-1.1999997615814733,100.0,39.00415036277714,41.47070483283083,-0.16382168689351229,0.04686930295185965,0.3073369906989929,2.393656182856614,13.314213646290913,0.22000002861022905,-0.37267119854520114,0.015000081062317427,-0.7693871367473748,0.7993872988720101,-0.3771935278425289,0.40719368996716376,-0.8500001430511479,80.0000272478267,34.43501894844189,0.3921936089048463,12,-0.11000013351440474,0.004999995231628418,0.4774999022483821,1.8299999237060542,1.099999904632568,1,0.1794117989424595,2.9999999999998668,3.2799999713897705,-1.2857142857142567,3.259999990463257,2.0,3.2300000190734863,0.1794117989424595 5438,2008-12-31,3.660000085830689,3.7000000476837163,3.359999895095825,3.359999895095825,3652100.0,0.07647058328542755,-1.2666662428116873,2.9999976158175974,44.94382072637836,41.69037896464589,-0.37727395442687905,-0.22547868356547696,0.012206511008156173,2.0997518174179466,12.77735006666392,0.34000015258789107,-0.3192802210664043,0.2755000710487372,-0.5081346067881278,1.0591347488856018,-0.11631726786969532,0.6673174099671697,-1.091600131988526,92.59259913356917,46.864651447211806,0.39181733891843235,12,-0.2550001144409184,-0.2549999952316284,0.0949999094009395,1.534999847412109,0.8900001049041744,2,0.03278685320900632,-1.1999997615814733,3.400000095367432,2.9999999999998668,3.2799999713897705,-1.2857142857142567,3.259999990463257,0.03278685320900632 5439,2009-01-02,3.839999914169312,3.900000095367432,3.5299999713897705,3.630000114440918,4465300.0,0.0491802798135097,1.2424238921308146,0.6999988873806721,70.40816413417855,44.91677923246815,-0.5211535564012455,-0.42573077679863447,-0.1938193983547314,1.8849533870639852,12.526814066992904,0.3700001239776616,-0.19208349227837118,0.4544999003410344,-0.3315221555790475,1.2405219562611163,0.06148887238099343,0.8475109283010753,-1.2263359565734868,91.17644480768213,40.60756453469321,0.39301102796004084,1,-0.32999992370605513,-0.43499982357025146,-0.23249983787536666,1.3150000572204585,0.42000031471252486,4,-0.05208328482694824,-1.2666662428116873,3.660000085830689,-1.1999997615814733,3.400000095367432,2.9999999999998668,3.2799999713897705,-0.05208328482694824 5440,2009-01-05,3.9800000190734863,4.0,3.6800000667572017,3.880000114440918,5069200.0,0.036458361467036626,3.5714319774115273,0.47619047619047516,84.91620186142308,48.82810321421632,-0.598699369175741,-0.5597770918111382,-0.3516630363656885,1.7117331871818777,12.288488634432902,0.3199999332427983,-0.1506180852962351,0.572500002384186,-0.2552522760491751,1.4002522808175475,0.15862386316750499,0.986376141600867,-1.289155893211365,97.33333587646484,39.084037817758876,0.41387613921668076,1,-0.4200000762939453,-0.5749999284744258,-0.372499942779541,1.1749999523162842,0.32000017166137695,0,-0.07537687208004651,1.2424238921308146,3.839999914169312,-1.2666662428116873,3.660000085830689,-1.1999997615814733,3.400000095367432,-0.07537687208004651 5441,2009-01-06,4.170000076293944,4.190000057220459,3.9300000667572017,4.0,3874300.0,0.04773870761555643,1.47618993555888,1.7000023841880558,91.93549110705052,54.15993073441284,-0.7272189190937177,-0.7678819986438858,-0.5222049866060141,1.4894402942236455,12.541003554702973,0.2599999904632573,-0.09369877650172187,0.749000060558318,-0.12033492152000758,1.6183350426366436,0.3143325695191552,1.1836675515974808,-1.3744234805007927,97.87234258414263,31.347984587705227,0.4346674910391628,1,-0.5150001049041739,-0.7649999856948839,-0.5624999999999991,0.9149999618530282,0.17999982833862394,1,-0.12470023295267141,3.5714319774115273,3.9800000190734863,1.2424238921308146,3.839999914169312,-1.2666662428116873,3.660000085830689,-0.12470023295267141 5442,2009-01-07,4.0300002098083505,4.099999904632568,3.920000076293945,4.059999942779541,2663700.0,-0.03357310885471676,2.272734366194749,-0.1764689382804656,80.66668203142201,58.65666414522953,-0.526587417052518,-0.6601533650482785,-0.3536565072065221,1.596005389331168,13.189374849546681,0.24999999999999956,-0.020609379597883226,0.6080001950263987,-0.2642287359184676,1.480229125971265,0.1718857295539653,1.044114660498832,-1.094981267872468,80.72291371575868,9.762770437000839,0.4361144654724332,1,-0.35500013828277677,-0.62500011920929,-0.4525001049041757,1.0199997425079337,0.19999980926513583,2,0.042183521242265876,1.47618993555888,4.170000076293944,3.5714319774115273,3.9800000190734863,1.2424238921308146,3.839999914169312,0.042183521242265876 5443,2009-01-08,4.119999885559082,4.170000076293944,3.869999885559082,4.0,3663100.0,0.022332424581936072,1.7272711509534704,-4.000031789426955,79.86112111421002,62.591850230870946,-0.5313763378717384,-0.7749194147939509,-0.41830883894684456,1.4650906178323826,14.397486803328741,0.3000001907348624,0.010676574056851074,0.6884998798370363,-0.21074605960715687,1.58774581928123,0.23887691011493972,1.138122849559133,-1.059482832094742,89.3939147639241,15.08809607253113,0.44962296972209675,1,-0.4149998426437378,-0.7149997949600215,-0.4724997878074646,0.9300000667572021,-0.1099996566772452,3,0.09223304004760968,2.272734366194749,4.0300002098083505,1.47618993555888,4.170000076293944,3.5714319774115273,3.9800000190734863,0.09223304004760968 5444,2009-01-09,4.2899999618530265,4.480000019073486,3.900000095367432,4.110000133514403,4879700.0,0.04126215558641344,1.071428510607491,1.5,86.27451835924958,68.06770013201647,-0.5980995136721492,-0.9660987355485124,-0.5746482352950308,1.253151896458201,15.90188434771581,0.5799999237060542,0.07342290402969098,0.8404999613761892,-0.11350493221537139,1.7945048549677498,0.36349751458040913,1.3175024081719693,-1.1165346080130747,76.24999143183172,1.437082935224396,0.47700244679578024,1,-0.4249999523162833,-0.7749999761581412,-0.642499864101409,0.7599999904632577,-0.43000006675720126,4,0.060606114497383734,1.7272711509534704,4.119999885559082,2.272734366194749,4.0300002098083505,1.47618993555888,4.170000076293944,0.060606114497383734 5445,2009-01-12,4.119999885559082,4.449999809265137,4.019999980926514,4.429999828338623,4450400.0,-0.03962705776354236,1.4571425457389138,-1.722223546771147,76.10063185434817,72.67897572789303,-0.32774540518157913,-0.7494646632730833,-0.38687841321692407,1.3831521103406264,15.3734881335934,0.42999982833862305,0.15764491915358203,0.616499888896942,-0.3618612728355721,1.594861050629456,0.12731930803068492,1.105680469763199,-0.7897503718911061,40.983597587048166,-31.421312781710242,0.48918058086625693,1,-0.25499987602233887,-0.6049998998641968,-0.45749980211257935,0.9300000667572021,-0.17999982833862305,0,0.03398066679891598,1.071428510607491,4.2899999618530265,1.7272711509534704,4.119999885559082,2.272734366194749,4.0300002098083505,0.03398066679891598 5446,2009-01-13,4.110000133514403,4.179999828338623,4.0300002098083505,4.110000133514403,2384000.0,-0.002427124350107057,1.1428610354223034,-0.0,75.62501452863737,76.74796063521084,-0.20967861756773853,-0.6648658515507719,-0.3830371805407964,1.3506120418525613,14.773967791469456,0.14999961853027255,0.2302074718540048,0.5375001311302174,-0.40516968974147627,1.4801699520019111,0.06616522069437014,1.0088350415660643,-0.6417805591977661,39.34429433197069,-30.488539610750067,0.4713349104358469,1,-0.19000017642974765,-0.5950001478195182,-0.4075000286102286,0.7949998378753671,-0.2600002288818355,1,0.04622872288278823,1.4571425457389138,4.119999885559082,1.071428510607491,4.2899999618530265,1.7272711509534704,4.119999885559082,0.04622872288278823 5447,2009-01-14,4.070000171661377,4.1599998474121085,3.9300000667572017,4.050000190734863,3254000.0,-0.009732350499663589,1.300005483645639,100.0,77.07007762273825,80.31754473480638,-0.07224143214488032,-0.5374325457723312,-0.35010990302584233,1.345331981524886,13.827039230807777,0.22999978065490678,0.32769352684384856,0.4245001554489134,-0.42594805822099424,1.2749483691188206,-0.0007239513860399782,0.8497242622838668,-0.48036694397391777,32.78692497164383,-39.94179803318579,0.4252241068349536,1,-0.06500017642974854,-0.5550001859664917,-0.2975000739097595,0.809999942779541,-0.2800002098083496,2,0.06879600028539934,1.1428610354223034,4.110000133514403,1.4571425457389138,4.119999885559082,1.071428510607491,4.2899999618530265,0.06879600028539934 5448,2009-01-15,3.940000057220459,4.199999809265137,3.759999990463257,4.139999866485597,4558000.0,-0.03194105871200781,1.7500014901175405,-10.000000000000044,71.00592350401482,80.38396244256597,0.11359978590833997,-0.3605481511024622,-0.23915503395396787,1.4258026785623894,13.310812368779374,0.4399998188018799,0.43454507491301886,0.2530000329017641,-0.5679134711795593,1.0739135369830874,-0.15745671913889758,0.6634567849424258,-0.24352281456667635,25.00000827842256,-48.979766079538464,0.4104567520406616,1,0.13999998569488525,-0.42500007152557373,-0.10500001907348633,0.9100000858306885,0.039999961853027344,3,0.07360405016278415,1.300005483645639,4.070000171661377,1.1428610354223034,4.110000133514403,1.4571425457389138,4.119999885559082,0.07360405016278415 5449,2009-01-16,3.990000009536743,4.119999885559082,3.75,4.0399999618530265,3671800.0,0.01269034304318195,2.5238117944648235,0.24999999999999445,71.34503527341047,78.8760550438979,0.09735263033827568,-0.3721337064384018,-0.32606513349808797,1.3259015561702574,13.474796912514439,0.36999988555908203,0.5294177391127777,0.2664999842643736,-0.5392497641859579,1.0722497327147051,-0.13637488996079217,0.6693748584895394,0.49000000953674316,34.285724990224836,-40.234694744822846,0.4028748742251657,1,0.125,-0.4750000238418579,-0.10499989986419678,0.684999942779541,0.12000012397766024,4,0.005012586290047638,1.7500014901175405,3.940000057220459,1.300005483645639,4.070000171661377,1.1428610354223034,4.110000133514403,0.005012586290047638 5450,2009-01-20,3.630000114440918,3.990000009536743,3.5899999141693115,3.880000114440918,3146600.0,-0.09022553740234773,-1.4242400597635179,5.000004768376218,58.53659103911102,75.1650661474602,0.4497834824306368,0.024567200993061533,0.011745497659922055,1.6361147017153943,13.38760885349094,0.40000009536743164,0.5858549365279044,-0.1159999132156373,-0.88199842188956,0.6499985954582854,-0.4989991675525989,0.26699934112132384,0.8353999042510987,6.557411008295795,-64.4910264865833,0.3829992543369613,1,0.40499985218048096,-0.11500012874603271,0.2549999952316284,1.0449998378753662,0.619999885559082,1,0.0633608191195143,2.5238117944648235,3.990000009536743,1.7500014901175405,3.940000057220459,1.300005483645639,4.070000171661377,0.0633608191195143 5451,2009-01-21,3.7899999618530273,3.8199999332427983,3.5,3.6800000667572017,3034500.0,0.04407709156140127,2.764708687280062,-0.43999958038330256,59.33014392274232,72.79433969094023,0.25726629794229705,-0.10124411200846994,-0.15743624013860025,1.4221225862385296,13.192786585031863,0.3199999332427983,0.5684426490101382,0.018999934196472168,-0.7163596386910438,0.7543595070839881,-0.3486798522472858,0.38667972064023015,0.6403840526580815,41.42857726739537,-27.31075325613166,0.3676797864437581,1,0.20000004768371582,-0.2749999761581421,-0.10749983787536621,0.8849999904632568,0.4099998474121094,2,0.03957786197287794,-1.4242400597635179,3.630000114440918,2.5238117944648235,3.990000009536743,1.7500014901175405,3.940000057220459,0.03957786197287794 5452,2009-01-22,3.5299999713897705,3.690000057220459,3.509999990463257,3.6800000667572017,3787700.0,-0.06860158128765159,1.117646893828047,-1.3636385310800494,46.889948223221914,69.13087603638598,0.4904596097322811,0.1872588359839975,0.08888181102958859,1.6249525704419012,12.949664332700516,0.2799999713897705,0.5048389240090798,-0.2530000567436219,-0.9626953279567729,0.4566952144695291,-0.6078476923501972,0.10184757886295337,0.8445610022506722,4.285711366302317,-58.89846922285446,0.3548476356065755,1,0.46000003814697266,-0.014999985694885254,-0.0024999380111694336,1.1449999809265137,0.440000057220459,3,0.09065153989698538,2.764708687280062,3.7899999618530273,-1.4242400597635179,3.630000114440918,2.5238117944648235,3.990000009536743,0.09065153989698538 5453,2009-01-23,3.859999895095825,3.900000095367432,3.5,3.640000104904175,3011300.0,0.0934843984081204,1.666665607029206,-1.4666643354642686,50.44642828632973,65.14997713939488,0.13376721007641423,-0.09732542642964015,-0.24866848474738257,1.2421549395231857,12.894502254427733,0.4000000953674321,0.41153636124268544,0.044999873638153165,-0.6136910184884554,0.7036907657647617,-0.2843455724251509,0.3743453197014577,0.4620874201261911,58.06450992667473,-1.513617349575,0.3293454460633044,1,0.11500000953674316,-0.32499992847442627,-0.434999823570251,0.695000171661377,-0.029999971389770064,4,-0.01813469822414593,1.117646893828047,3.5299999713897705,2.764708687280062,3.7899999618530273,-1.4242400597635179,3.630000114440918,-0.01813469822414593 5454,2009-01-26,3.900000095367432,4.110000133514403,3.7799999713897705,3.9500000476837163,2693300.0,0.010362746465985007,-1.2758616153751794,-0.22727272727272727,48.13084237095981,62.042222752351734,0.03646211912678288,-0.08912684077419142,-0.29526516577683193,1.1493729611705041,13.034005744610107,0.3300001621246329,0.36556471629505527,0.05150007009506252,-0.5473505902577318,0.6503507304478569,-0.2479252600813342,0.3509254002714597,0.37276198094126345,65.573771773279,10.32646803233689,0.29942533017639716,1,-0.050000190734863725,-0.10500013828277632,-0.4750000238418579,0.6299998760223384,-0.07000017166137695,0,0.02051280044866699,1.666665607029206,3.859999895095825,1.117646893828047,3.5299999713897705,2.764708687280062,3.7899999618530273,0.02051280044866699 5455,2009-01-27,4.059999942779541,4.099999904632568,3.809999942779541,3.900000095367432,1045300.0,0.04102560089733398,1.4166686534900539,-3.1999999999999913,47.39336075185725,58.905372332709504,-0.14856719177256483,-0.1961778352802357,-0.449499767695027,0.939221274638034,13.320434657588887,0.28999996185302734,0.3179524940703775,0.1714999198913576,-0.3655201163169641,0.7085199560996798,-0.09701009821280326,0.44000993799551846,0.16639640895063312,91.80324921458697,40.214908916831284,0.26851001810416103,1,-0.21000003814697266,-0.26499998569488525,-0.6549998521804805,0.3400001525878906,-0.3299999237060547,1,0.012315318088559346,-1.2758616153751794,3.900000095367432,1.666665607029206,3.859999895095825,1.117646893828047,3.5299999713897705,0.012315318088559346 5456,2009-01-28,4.179999828338623,4.199999809265137,3.9600000381469727,4.119999885559082,3056900.0,0.029556622475449545,3.8,0.37500000000000105,53.5885089957988,56.296309151938445,-0.2878655431009691,-0.25855090038969797,-0.5738267876325898,0.7697372022609441,13.7148734523931,0.23999977111816406,0.24129008592615442,0.24649981260299691,-0.22232959266358066,0.7153292178695745,0.012085109969707908,0.4809145152362859,-0.679999828338623,97.14285908913179,47.205799124798,0.23441470263328887,1,-0.3299999237060547,-0.37999987602233887,-0.7749997377395625,-0.04999971389770508,-0.4799997806549068,2,0.016746453238300596,1.4166686534900539,4.059999942779541,-1.2758616153751794,3.900000095367432,1.666665607029206,3.859999895095825,0.016746453238300596 5457,2009-01-29,4.010000228881837,4.170000076293944,3.9300000667572017,4.130000114440918,2604200.0,-0.04066976230579278,1.4000023841880815,-1.9999999999999851,47.4654446739026,53.68070039303709,-0.14222886428229087,-0.0426975830338705,-0.40957419108274173,0.8860472933968628,14.605083097190768,0.24999976158142134,0.18653370246982082,0.0460002064704903,-0.35047901256060054,0.44247942550158115,-0.1522394030450549,0.2442398159860355,-0.49600023269653404,72.8571954065584,26.75818089125564,0.19823960951554542,1,-0.16000032424926847,-0.21000027656555265,-0.6050001382827763,0.029999732971190518,-0.41000032424926847,3,0.047381438787668095,3.8,4.179999828338623,1.4166686534900539,4.059999942779541,-1.2758616153751794,3.900000095367432,0.047381438787668095 5458,2009-01-30,3.7799999713897705,4.119999885559082,3.7000000476837163,4.0399999618530265,2551300.0,-0.05735666941749784,-1.0000000000000064,2.1666686534900625,38.565019065473734,50.038476369933015,0.07005569795417621,0.20738653012490982,-0.17844067554248744,1.056164405948108,15.466011302109667,0.41999983787536577,0.12385544303117735,-0.19000004529952985,-0.5704153229674027,0.19041523236834346,-0.38020768413346673,0.00020759353440658046,-0.2522799789428709,15.999992370601756,-25.199314886618186,0.19020763883393663,1,0.06999993324279785,0.019999980926513672,-0.3999999761581421,0.25,0.049999952316284624,4,0.05026456578268257,1.4000023841880815,4.010000228881837,3.8,4.179999828338623,1.4166686534900539,4.059999942779541,0.05026456578268257 5459,2009-02-02,3.640000104904175,3.75,3.0299999713897705,3.0999999046325684,3407200.0,-0.03703700199609339,-1.1176469350768743,-2.076923923379609,39.090909583509664,47.87784509708841,0.17342441287756039,0.34955661181245024,-0.043424301012564115,1.1398089047745872,16.041869960400124,0.75,0.05450112457951173,-0.3199999213218687,-0.7245529275378919,0.08455308489415403,-0.5222764244298803,-0.11772341821385712,0.5599997043609619,52.136770772731026,10.459489506553652,0.20227650310801146,2,-0.02500021457672119,0.11499989032745361,-0.30500006675720215,0.3899998664855957,0.1799998283386235,0,0.05219775091376877,-1.0000000000000064,3.7799999713897705,1.4000023841880815,4.010000228881837,3.8,4.179999828338623,0.05219775091376877 5460,2009-02-03,3.6800000667572017,3.7200000286102295,3.5,3.5299999713897705,2107000.0,0.010989000192372256,-1.0952379871117752,0.27777785136373084,40.35873988792186,45.769911315441696,0.1578638888435493,0.30138099018791253,-0.07579529455744893,1.042475356926429,16.41465294040531,0.2200000286102295,0.0005672736564608094,-0.2649999618530279,-0.6882455343424794,0.15824561063642362,-0.47662274809775385,-0.05337717560830191,0.49659974575042787,55.55557140484597,13.022075704129463,0.21162278624472577,2,-0.06500017642974809,0.07499992847442671,-0.4800000190734859,0.3499999046325688,0.4399998188018803,1,0.04076082995319963,-1.1176469350768743,3.640000104904175,-1.0000000000000064,3.7799999713897705,1.4000023841880815,4.010000228881837,0.04076082995319963 5461,2009-02-04,3.650000095367432,3.7699999809265137,3.5199999809265137,3.660000085830689,3572200.0,-0.008152165990639615,1.1739151166852821,-0.0666665607029213,40.540535896398296,45.06442105690574,0.1854147884939774,0.3061214198690103,-0.03094294188038038,1.0178980014310635,16.32197896468868,0.25,-0.06273494667839419,-0.2689999341964717,-0.6978981087514913,0.15989824035854827,-0.4834490214739815,-0.05455084691896195,0.5036677203178406,54.3859707828516,10.180914736199803,0.21444908727750991,2,-0.03500020503997847,0.10499989986419633,-0.45000004768371626,0.3799998760223384,0.4600000381469713,2,0.021917786744057866,-1.0952379871117752,3.6800000667572017,-1.1176469350768743,3.640000104904175,-1.0000000000000064,3.7799999713897705,0.021917786744057866 5462,2009-02-05,4.199999809265137,4.360000133514403,3.5299999713897705,3.5799999237060547,7027600.0,0.15068484918555547,-1.3055566777420935,-62.000047683761295,54.92423975598932,45.561955664645694,-0.29005294690838657,-0.24294526914066505,-0.5581034825341153,0.4150070743416654,16.115782043635075,0.8300001621246329,-0.06325696674469317,0.27249979972839355,-0.17211112483281532,0.717110724289602,0.05019433744778912,0.494805262008998,-1.1699998378753662,87.96990189883351,39.62800809799849,0.2223054622806043,2,-0.5049997568130498,-0.4449998140335083,-0.9899997711181641,-0.1699998378753662,-0.15999984741211026,3,-0.11904756768760527,1.1739151166852821,3.650000095367432,-1.0952379871117752,3.6800000667572017,-1.1176469350768743,3.640000104904175,-0.11904756768760527 5463,2009-02-06,4.5,4.550000190734863,4.119999885559082,4.130000114440918,5562400.0,0.07142862008542661,-1.2051278289256502,0.5967741191200968,58.82353183817066,46.75003227211357,-0.5472736440648331,-0.5407412106744456,-0.854518881435085,0.06667629668710084,15.890023905587402,0.43000030517578125,-0.0690195694992255,0.5534999847412108,0.04619447415266098,1.0608054953297605,0.29984722944693587,0.8071527400354856,-1.4434000253677368,96.71051424213569,44.665999595921406,0.25365275529427483,2,-0.7099999189376831,-0.7099999189376831,-1.1524999737739563,-0.4700000286102295,-0.26999998092651367,4,-0.2000000211927626,-1.3055566777420935,4.199999809265137,1.1739151166852821,3.650000095367432,-1.0952379871117752,3.6800000667572017,-0.2000000211927626 5464,2009-02-09,4.550000190734863,4.599999904632568,4.320000171661377,4.349999904632568,4092900.0,0.011111153496636383,-1.1538461538461537,0.5405414809793465,67.82946266539832,49.02071026250702,-0.5535910067093295,-0.6010818906777824,-0.8854499258600335,-0.03265275444318405,15.02943141908532,0.2799997329711914,-0.017901496963172114,0.5905001640319822,0.035087576255505404,1.1459127518084595,0.3127938701437438,0.8682064579202207,-1.433664207458496,95.45457106976691,36.100703146963866,0.2777062938882386,2,-0.7350002527236938,-0.7350002527236938,-1.145000159740448,-0.5200002193450928,-0.1600003242492667,0,-0.1582418102959512,-1.2051278289256502,4.5,-1.3055566777420935,4.199999809265137,1.1739151166852821,3.650000095367432,-0.1582418102959512 5465,2009-02-10,4.260000228881837,4.639999866485597,4.199999809265137,4.489999771118164,2560100.0,-0.06373625268050576,-1.514283300908447,-1.1499960660990678,58.671593046340696,49.5854973792339,-0.25952985309025767,-0.3162710590904161,-0.5932197786414664,0.2134954467414376,13.99734068990991,0.4400000572204599,-0.003603477640822028,0.29350018501281827,-0.2738306086160458,0.8608309786416828,0.009834788198386235,0.5771655818272503,-1.0546444103240975,66.07145746143794,4.266329272211941,0.28366539681443226,2,-0.4250003099441533,-0.4250003099441533,-0.8025001883506784,-0.5250000953674325,-0.06000041961670011,1,-0.10328644882597338,-1.1538461538461537,4.550000190734863,-1.2051278289256502,4.5,-1.3055566777420935,4.199999809265137,-0.10328644882597338 5466,2009-02-11,4.300000190734863,4.389999866485597,4.2100000381469735,4.269999980926514,2420700.0,0.00938966190232482,-1.399996185305188,-0.13043595442257028,65.4618546958176,51.58509849278001,-0.3137073469091387,-0.35975150135850953,-0.6320906650041334,0.12799408449009242,12.90947449526238,0.17999982833862305,0.017029700012338722,0.3240001440048217,-0.2595786804715896,0.9075789684812334,0.03221073176661626,0.6157895562430276,-0.9798728483428953,69.36939568616975,0.2765326160507158,0.2917894122382058,2,-0.46500027179717973,-0.46500027179717973,-0.8175001740455627,-0.565000057220459,-0.3700001239776616,2,-0.041860534230585555,-1.514283300908447,4.260000228881837,-1.1538461538461537,4.550000190734863,-1.2051278289256502,4.5,-0.041860534230585555 5467,2009-02-12,4.349999904632568,4.349999904632568,4.130000114440918,4.25,2374800.0,0.011627839925551386,3.4,3.333306842565366,61.085976463008606,54.087427092506104,-0.3468848358946177,-0.4086505118196362,-0.6626261682095751,0.02944769285843485,12.043298117554581,0.2199997901916504,0.030420636102252097,0.3599998712539674,-0.24607464882853503,0.9660743913364702,0.056962611212716396,0.6630371312952188,-0.9242827603131101,44.230774521122434,-25.17244729187812,0.30303726004125137,2,-0.5149999856948848,-0.5149999856948848,-0.8199998736381531,-0.6149997711181641,-0.08999967575073153,3,-0.05517236238616352,-1.399996185305188,4.300000190734863,-1.514283300908447,4.260000228881837,-1.1538461538461537,4.550000190734863,-0.05517236238616352 5468,2009-02-13,4.230000019073486,4.389999866485597,4.170000076293944,4.3400001525878915,3606400.0,-0.02758618119308165,1.0952404740225377,-1.1000023841880737,57.2052416295261,56.1001306531746,-0.174712489588166,-0.2801753278572212,-0.5357608271528598,0.10258433577157788,11.764266430649556,0.21999979019165217,0.01581821972086317,0.2254999876022339,-0.38935044951610287,0.8403504247205702,-0.08192523095693449,0.5329252061614023,-0.707140256980737,19.607833970830608,-48.20278135993661,0.30742521855916816,2,-0.16000008583068848,-0.3950001001358028,-0.6899999380111694,-0.49499988555908203,-0.07000017166137784,4,-0.04491727100797416,3.4,4.349999904632568,-1.399996185305188,4.300000190734863,-1.514283300908447,4.260000228881837,-0.04491727100797416 5469,2009-02-17,4.010000228881837,4.190000057220459,4.0,4.1599998474121085,2232300.0,-0.05200940643017704,-1.2352937876560939,1.363631240598706,48.93617582515694,57.053179090645166,0.11542995787903365,-0.06176718096930056,-0.3161461309800515,0.2763609042057906,11.318868236245594,0.23000001907348633,0.02438204788623377,0.00450018644332939,-0.6103160096611235,0.6193163825477823,-0.3029079116088971,0.31190828449555585,-0.39776925843765953,1.5625360887574318,-60.60190146901329,0.3074080980522264,2,0.06999969482421786,-0.17500030994415328,-0.4550001621246347,-0.2100001573562631,0.14999961853027166,1,0.054862787440038474,1.0952404740225377,4.230000019073486,3.4,4.349999904632568,-1.399996185305188,4.300000190734863,0.054862787440038474 5470,2009-02-18,3.859999895095825,4.010000228881837,3.7999999523162837,4.0,4387100.0,-0.037406564893847416,1.6249942258203307,0.9333364062917344,43.27731062973474,57.357265172127,0.32815768647139,0.11209480596264987,-0.1592552310159281,0.3791158470042646,11.492049644487137,0.2100002765655531,0.07320546451296117,-0.15700013637542742,-0.7504769817019925,0.4364767089511372,-0.45373855903870997,0.13973828628785512,-0.1655474129683343,10.169483306454044,-45.60533422540938,0.2967384226632824,2,0.2250000238418579,-0.024999976158141646,-0.169999897480011,-0.059999823570251465,0.6400001049041748,2,0.13730569580147978,-1.2352937876560939,4.010000228881837,1.0952404740225377,4.230000019073486,3.4,4.349999904632568,0.13730569580147978 5471,2009-02-19,3.940000057220459,4.070000171661377,3.859999895095825,3.910000085830689,2717200.0,0.020725431165496966,-2.2307647163468505,-0.21428534935958798,48.471611946999005,56.64030652668363,0.3281260266838313,0.046281331061655884,-0.24289880544113363,0.25568796604404653,11.905095335035066,0.21000027656555176,0.13692099732479157,-0.0844999790191654,-0.6696306618956465,0.5006307038573157,-0.37706532045740637,0.20806536241907514,-0.16990378434431985,23.728834791660542,-28.650650997442963,0.2925653414382406,2,0.27999985218048096,-0.10500013828277543,-0.2500000596046448,-0.13999998569488525,0.28999996185302734,3,0.06598978382454623,1.6249942258203307,3.859999895095825,-1.2352937876560939,4.010000228881837,1.0952404740225377,4.230000019073486,0.06598978382454623 5472,2009-02-20,3.849999904632568,4.0900001525878915,3.740000009536743,3.849999904632568,3394100.0,-0.02284267799005646,-2.1818225167055934,0.0,51.62790553256449,55.84079249272738,0.40594729259710816,0.17021108788913386,-0.16120916968426657,0.3020945193886395,12.460303206569815,0.35000014305114835,0.1974923290575492,-0.19050012826919582,-0.7347707817490803,0.3537705252106882,-0.46263545500913805,0.0816351984707464,0.7899999618530287,16.923064508378857,-38.40342033201523,0.27213532673994206,2,0.3400000333786015,-0.014999985694884366,-0.1324999332427974,-0.049999833106994185,0.23000001907348766,4,0.020779263404233417,-2.2307647163468505,3.940000057220459,1.6249942258203307,3.859999895095825,-1.2352937876560939,4.010000228881837,0.020779263404233417 5473,2009-02-23,3.7899999618530273,3.940000057220459,3.75,3.849999904632568,2963600.0,-0.015584401107996082,-1.7142891202686639,-100.0,53.623185067302586,54.26231720405008,0.39631960291638624,0.2368408787587173,-0.1078092542527389,0.3272896906795477,12.41282000883669,0.19000005722045898,0.26343694290911035,-0.24700007438659632,-0.7970278385570202,0.30302768978382755,-0.5220139564718078,0.02801380769861561,0.831999907493592,11.111099337355366,-42.77570368021456,0.2750138820852119,2,0.3999999761581421,0.044999957084656206,-0.029999971389770508,0.010000109672546387,0.4099998474121094,0,0.12401062579404742,-2.1818225167055934,3.849999904632568,-2.2307647163468505,3.940000057220459,1.6249942258203307,3.859999895095825,0.12401062579404742 5474,2009-02-24,3.9800000190734863,3.990000009536743,3.7699999809265137,3.849999904632568,3215800.0,0.05013194172370472,1.9333318498408953,-2.166670640313465,56.75675559572159,54.04955748731462,0.1307073665689984,0.056013348670357566,-0.3023375998226405,0.09429474813525651,11.736648914513385,0.2200000286102295,0.2529629605821371,-0.061000013351440785,-0.6079879551448908,0.4859879284420092,-0.3344939842481658,0.21249395754528422,0.6243598530769354,68.57140326987525,14.280362714594297,0.2734939708967249,2,0.0849999189376831,-0.14500010013580278,-0.18250000476837158,-0.1799999475479126,0.26999998092651367,1,0.04522608730552835,-1.7142891202686639,3.7899999618530273,-2.1818225167055934,3.849999904632568,-2.2307647163468505,3.940000057220459,0.04522608730552835 5475,2009-02-25,4.110000133514403,4.2100000381469735,3.829999923706055,3.9300000667572017,4415300.0,0.032663345180380166,1.00000125483502,1.3846146792355858,59.91379319204018,53.43310620911713,-0.025488235790805724,-0.0738343384032456,-0.40675700026142625,-0.07726309672202891,10.984582860651184,0.3800001144409184,0.2050897520605166,0.06650009155273384,-0.48130992288725505,0.6143101059927223,-0.2074049156672606,0.3404050987727283,0.47707254138374466,78.72342584142696,23.434620648294512,0.2739050072199943,2,-0.045000195503233975,-0.27500021457671986,-0.2950001358985892,-0.3100000619888297,0.31999969482421964,2,0.012165380115195079,1.9333318498408953,3.9800000190734863,-1.7142891202686639,3.7899999618530273,-2.1818225167055934,3.849999904632568,0.012165380115195079 5476,2009-02-26,4.25,4.400000095367432,4.119999885559082,4.139999866485597,4194300.0,0.03406322674882367,-2.7333337571883156,0.611111626212785,51.30890529441444,52.346764968162226,-0.19369567229969142,-0.21957900917172246,-0.5090281694606356,-0.2526803278453569,10.120500598847778,0.28999996185302823,0.12645289210453203,0.20299994945526123,-0.34935770477951245,0.7553576036900345,-0.07317887766212561,0.47917877657264807,0.3201312215909198,77.27271577872014,25.038948102636624,0.27617882711738667,2,-0.1799999475479126,-0.41500008106231645,-0.4750000238418579,-0.44999992847442627,0.28999996185302734,3,0.05882352941176472,1.00000125483502,4.110000133514403,1.9333318498408953,3.9800000190734863,-1.7142891202686639,3.7899999618530273,0.05882352941176472 5477,2009-02-27,4.199999809265137,4.349999904632568,4.1599998474121085,4.190000057220459,3609700.0,-0.01176475076114425,-4.428559750955262,0.09090672643018535,40.963851441699624,50.54216605840374,-0.18686104427108585,-0.16297025983089064,-0.417233849488035,-0.2369914260077861,9.331870589132736,0.19000005722045987,0.0921728166002973,0.14349977970123273,-0.41270069414343613,0.6997002535459016,-0.1346004572211017,0.42160001662356716,0.35352878808469956,69.23072972947199,21.688439758862827,0.2781002369223345,2,-0.12999975681304932,-0.36499989032745317,-0.4474998116493225,-0.399999737739563,0.2800002098083496,4,0.007142907421607392,-2.7333337571883156,4.25,1.00000125483502,4.110000133514403,1.9333318498408953,3.9800000190734863,0.007142907421607392 5478,2009-03-02,3.9700000286102295,4.199999809265137,3.9300000667572017,4.130000114440918,3330500.0,-0.05476185502378628,-1.249997764825905,-16.000405321634638,34.239125294022585,48.909160443833244,0.0026588116881232082,0.08642472767584586,-0.16336981328349687,-0.034047104365032776,9.115361383570391,0.269999742507935,0.027469702632923365,-0.09600000381469709,-0.6386407322328616,0.44664072460346693,-0.3673203680237789,0.17532036039438514,0.5672579969833453,31.74603354813708,-9.333504397163974,0.27132036420908207,3,0.10000002384185791,-0.13500010967254594,-0.21750003099441528,-0.45000016689300537,0.310000181198121,0,0.027707781940327525,-4.428559750955262,4.199999809265137,-2.7333337571883156,4.25,1.00000125483502,4.110000133514403,0.027707781940327525 5479,2009-03-03,3.829999923706055,4.0,3.7999999523162837,4.0,3829800.0,-0.0352645097972919,1.3529406814841463,1.0624999068677896,37.27809791074792,48.24258125283471,0.12788970196658278,0.2544339403501428,-0.00547592826666099,0.08579234974443217,8.52525589277012,0.20000004768371626,-0.03176787528758851,-0.2455000996589658,-0.7627998045368094,0.2717996052188778,-0.504149952097888,0.013149752779956003,0.6913129415663835,4.999994039537088,-31.558415870027833,0.2586498524389219,3,0.24000012874603227,0.004999995231628418,-0.07499998807907149,-0.3149999380111699,0.7899999618530269,1,0.09660571616958569,-1.249997764825905,3.9700000286102295,-4.428559750955262,4.199999809265137,-2.7333337571883156,4.25,0.09660571616958569 5480,2009-03-04,3.829999923706055,4.010000228881837,3.75,3.890000104904175,3220700.0,0.0,-1.3636381369974733,0.3529420839457399,35.75756848898406,46.82990975749971,0.1376634682910387,0.28063609964197456,0.015365814057528127,0.06287227506807458,7.956545484398873,0.2600002288818368,-0.07658442928404696,-0.2530000925064084,-0.750111805582613,0.24411162056979574,-0.5015559490445107,-0.0044442359683061206,0.6756866844516698,12.307678764390461,-19.27003688656925,0.2485558565381021,3,0.24000012874603227,0.004999995231628418,-0.007499992847443071,-0.3149999380111699,1.039999961853027,2,0.1096605965170716,1.3529406814841463,3.829999923706055,-1.249997764825905,3.9700000286102295,-4.428559750955262,4.199999809265137,0.1096605965170716 5481,2009-03-05,3.7300000190734863,3.880000114440918,3.619999885559082,3.7799999713897705,2726500.0,-0.026109636194406205,1.079999847412255,0.8333300219741855,31.76471231717855,44.6228882891235,0.22880332294863237,0.40784723785286836,0.13192899702442906,0.14456675433428634,7.658850424019051,0.26000022888183594,-0.08640850529989086,-0.3569999933242798,-0.8405439998574193,0.12654401320886022,-0.59877199659085,-0.11522799005771,0.7603728571118191,15.068511046618344,-14.292815654744881,0.24177200326656997,3,0.2799999713897705,0.10499989986419722,0.09249991178512573,-0.21500003337860107,1.1599998474121103,3,0.1876675082267194,-1.3636381369974733,3.829999923706055,1.3529406814841463,3.829999923706055,-1.249997764825905,3.9700000286102295,0.1876675082267194 5482,2009-03-06,3.7000000476837163,3.849999904632568,3.5899999141693115,3.7300000190734863,2933500.0,-0.00804288773092876,-1.0799979400654376,0.5999999999999911,33.5403773617317,42.391465210726736,0.26293905471472234,0.4200015533772148,0.17848514337862964,0.15973313134634548,7.775279044300978,0.2599999904632564,-0.06931982077617205,-0.3619999766349786,-0.8719267743173948,0.14792682104743804,-0.6169633754761867,-0.10703657779377052,0.7555579088765403,18.032811874029054,-12.043331808847807,0.2549633988412083,3,0.2949999570846553,0.13499987125396729,0.12499988079071,-0.185000061988831,1.1400001049041752,4,0.22702700090373518,1.079999847412255,3.7300000190734863,-1.3636381369974733,3.829999923706055,1.3529406814841463,3.829999923706055,0.22702700090373518 5483,2009-03-09,3.5999999046325684,3.8199999332427983,3.5699999332427983,3.660000085830689,1982300.0,-0.027027065341188372,-3.1666623618912446,2.0000079472935934,36.241606550011205,40.1120042056478,0.3723052542971139,0.47338975709726583,0.29647745578246587,0.23746138680490247,7.4823945192780075,0.25,-0.07629762033534426,-0.4170001149177551,-0.9230104088705806,0.08901017903507036,-0.6700052618941683,-0.16399496794134238,0.8036245693842314,6.818170734680831,-25.75499732743315,0.25300514697641285,3,0.3850001096725464,0.2350000143051152,0.2250000238418579,-0.0849999189376831,1.25,0,0.24444448270915564,-1.0799979400654376,3.7000000476837163,1.079999847412255,3.7300000190734863,-1.3636381369974733,3.829999923706055,0.24444448270915564 5484,2009-03-10,3.829999923706055,3.920000076293945,3.670000076293945,3.7000000476837163,3354300.0,0.06388889587955737,-1.6315814570400435,-2.1666580571328504,49.04458714796634,38.90431464519516,0.13275021041385493,0.19677202434208452,0.08719080703081517,-0.015934595875320756,6.92489521211758,0.3200001716613765,-0.08010912975455575,-0.15100008249282793,-0.5961328994957236,0.29413273451006816,-0.3735664909942762,0.0715663260086199,0.5069345870488244,59.090867219905704,22.705431035215355,0.22256640850144796,3,0.15500009059905961,0.004999995231628418,-0.004999995231628862,-0.3149999380111699,0.9800000190734859,1,0.1174935496256766,-3.1666623618912446,3.5999999046325684,-1.0799979400654376,3.7000000476837163,1.079999847412255,3.7300000190734863,0.1174935496256766 5485,2009-03-11,3.8199999332427983,3.990000009536743,3.7899999618530273,3.880000114440918,2416400.0,-0.002610963619440576,-2.333330684240747,-0.46154029552927717,45.999996503194744,38.314435890615194,0.10872076860365887,0.1814196219148756,0.11724789516767808,-0.01685251689548295,6.601967645947999,0.20000004768371582,-0.08422203051125532,-0.13900005817413286,-0.5693194509139894,0.2913193345657237,-0.3541597545440607,0.07615963819579541,0.4555798113111149,59.52379871117758,20.64770030669594,0.2151596963699282,3,0.1399999856948848,0.24999999999999956,-0.13499999046325728,-0.30499994754791304,1.0499999523162837,2,0.20942407494681903,-1.6315814570400435,3.829999923706055,-3.1666623618912446,3.5999999046325684,-1.0799979400654376,3.7000000476837163,0.20942407494681903 5486,2009-03-12,4.119999885559082,4.199999809265137,3.7999999523162837,3.849999904632568,4456800.0,0.07853402030340195,-1.1621620576689586,-4.499986092291594,57.89473610828387,40.19564529801344,-0.23653293054769442,-0.13993127798520488,-0.15944015772049847,-0.322943309702457,6.271060651929271,0.399999856948853,-0.10463246127833781,0.16999990940094012,-0.23719848486321915,0.5771983036650994,-0.03359928773113996,0.37359910653301975,0.09913347408994166,87.30159691281938,43.762891306928545,0.2035991971320797,3,-0.23500001430511475,-0.039999961853027344,-0.434999942779541,-0.6049998998641968,0.4700002670288095,3,0.1820388400079349,-2.333330684240747,3.8199999332427983,-1.6315814570400435,3.829999923706055,-3.1666623618912446,3.5999999046325684,0.1820388400079349 5487,2009-03-13,4.110000133514403,4.150000095367432,4.0300002098083505,4.139999866485597,2038100.0,-0.002427124350107057,3.799977111903682,-0.11111012996463214,59.63856027337131,43.0178047401633,-0.26892224196812897,-0.15687675985065175,-0.12963261790247183,-0.3225074834752233,6.169911238042841,0.11999988555908114,-0.1464488143467224,0.1720001459121696,-0.19801269638312124,0.5420129882074609,-0.01300627523547604,0.35700656705981526,0.08999967575073331,85.71433437114801,36.500967129762856,0.18500642114764557,3,-0.22500026226043612,-0.025000214576720303,-0.4250001907348624,-0.5950001478195182,0.6399998664855966,4,0.1897809507622148,-1.1621620576689586,4.119999885559082,-2.333330684240747,3.8199999332427983,-1.6315814570400435,3.829999923706055,0.1897809507622148 5488,2009-03-16,4.0399999618530265,4.2100000381469735,4.0300002098083505,4.130000114440918,1698400.0,-0.017031671383796465,-2.272734366194794,3.000031789426689,51.94805013849949,44.6477994321357,-0.21003587793929945,-0.10734435522332708,-0.048611532081745956,-0.26688650992893903,6.028082830176369,0.17999982833862305,-0.17793608888516577,0.1114999771118157,-0.23601908460909993,0.4590190388327313,-0.06225955374864167,0.2852595079722735,-0.47000002861022816,68.51850216607684,20.85516940645384,0.17375953086045776,3,-0.1499999761581403,0.06499993801117121,-0.31499993801116855,-0.5249999761581412,0.6999998092651376,0,0.19801985106156517,3.799977111903682,4.110000133514403,-1.1621620576689586,4.119999885559082,-2.333330684240747,3.8199999332427983,0.19801985106156517 5489,2009-03-17,4.230000019073486,4.230000019073486,4.010000228881837,4.050000190734863,1222500.0,0.04702971757784691,1.4444444444444346,-1.9999947018183162,53.749996647238554,46.64695811638619,-0.37697153748788725,-0.29514999890656535,-0.23095845076594568,-0.4664747850074793,6.38239141333012,0.2199997901916495,-0.18185995793991472,0.29050004482269287,-0.08098207977530958,0.6619821694206953,0.10475898252369209,0.4762411071216941,-0.6472000837326046,100.0,53.94128787409572,0.18574106229900111,3,-0.33000004291534424,-0.12500011920928866,-0.43999993801116943,-0.6799999475479126,0.4200000762939453,1,0.14657207630341418,-2.272734366194794,4.0399999618530265,3.799977111903682,4.110000133514403,-1.1621620576689586,4.119999885559082,0.14657207630341418 5490,2009-03-18,4.389999866485597,4.389999866485597,4.1599998474121085,4.199999809265137,1362700.0,0.03782502285831102,1.4210521032276808,1.0555568801044855,54.32098383875135,49.15321050767206,-0.5019690478802468,-0.43574878006908957,-0.38580146863372544,-0.6317170310829656,6.677876992188922,0.2300000190734881,-0.14717423965444043,0.42399989366531443,0.003954784787060461,0.8440450025435684,0.21397733922618745,0.6340224481044414,-0.7813119277954108,100.0,55.49828770682206,0.21002255443912707,3,-0.4099999666213989,-0.2849999666213989,-0.5749999284744272,-0.8149999380111703,0.28999996185302646,2,0.09567200206549775,1.4444444444444346,4.230000019073486,-2.272734366194794,4.0399999618530265,3.799977111903682,4.110000133514403,0.09567200206549775 5491,2009-03-19,4.199999809265137,4.400000095367432,4.1599998474121085,4.400000095367432,2153400.0,-0.04328019658291338,1.3999990463270566,-1.0526327677377045,50.0,50.98205746747965,-0.26629176062991977,-0.23744541866722946,-0.19887128333334658,-0.4305535695775129,7.185750778189888,0.24000024795532315,-0.11363253106919391,0.22099984884262103,-0.21156409310097501,0.6535637907862171,0.004717877870822562,0.43728181981441905,-0.5444331549072263,48.71785780221999,7.040818579938303,0.2162819709717981,3,-0.21499979496002197,-0.21499979496002197,-0.36499989032745317,-0.6049998998641963,0.3900003433227548,3,0.15952383493350042,1.4210521032276808,4.389999866485597,1.4444444444444346,4.230000019073486,-2.272734366194794,4.0399999618530265,0.15952383493350042 5492,2009-03-20,3.9300000667572017,4.179999828338623,3.900000095367432,4.1599998474121085,4646400.0,-0.06428565589748825,1.074074074074057,1.1499972581902602,48.888889771920795,52.387311158802945,0.04443757692512529,0.04095481067725393,0.06937117719773811,-0.1457376385051714,7.000511131513481,0.29999971389770463,-0.08193137144171292,-0.05299990177154568,-0.48200607330607204,0.3760062697629811,-0.26750298753880886,0.1615031839957175,-0.21487873711852945,5.999994277953929,-35.407575896687725,0.21450308576726335,3,0.10500001907348677,0.05499994754791304,-0.09500014781951815,-0.3350001573562613,0.6800000667572017,4,0.16793895028487404,1.3999990463270566,4.199999809265137,1.4210521032276808,4.389999866485597,1.4444444444444346,4.230000019073486,0.16793895028487404 5493,2009-03-23,4.260000228881837,4.260000228881837,3.920000076293945,4.019999980926514,2497800.0,0.08396950547558935,1.833331677650457,-1.043480334076584,60.804029010871865,53.69391581023688,-0.20349579545363206,-0.26564866530166853,-0.2614892699814355,-0.46124733037306065,6.908697889773046,0.34000015258789196,-0.022275461520083084,0.2535002470016492,-0.1824270843104987,0.6894275783137971,0.03553658134557569,0.47146391265772314,-0.4900885979848639,72.00002670288102,24.913640931516973,0.21796366565607384,3,-0.16500020027160733,-0.2750002145767221,-0.4250003099441533,-0.6650003194808964,0.5499997138977042,0,0.11502341427027996,1.074074074074057,3.9300000667572017,1.3999990463270566,4.199999809265137,1.4210521032276808,4.389999866485597,0.11502341427027996 5494,2009-03-24,4.1599998474121085,4.230000019073486,4.110000133514403,4.2199997901916495,2238700.0,-0.023474266689411993,1.999982118696051,-0.24999950329513912,57.89473444050801,55.01555335882724,-0.0578452210100151,-0.15965744332608,-0.16900937299648167,-0.35421641222189315,6.983342563156682,0.15000009536743342,0.03631217929379682,0.144499874114989,-0.2965264397336602,0.5855261879636382,-0.07601328280933561,0.3650130310393136,-0.339681139357499,51.99995040893533,0.4930472256798737,0.2205131569243247,3,-0.05999982357025058,-0.17499983310699374,-0.207499921321868,-0.5649999380111681,1.4200000762939462,1,0.13942306369719404,1.833331677650457,4.260000228881837,1.074074074074057,3.9300000667572017,1.3999990463270566,4.199999809265137,0.13942306369719404 5495,2009-03-25,4.1599998474121085,4.260000228881837,4.0,4.010000228881837,2366800.0,0.0,-2.0588248493756347,-2.499996026353196,60.80401444121515,55.338806506930716,-0.00507835575250315,-0.16413480541216785,-0.171204464533536,-0.3442404123075331,7.100659065778718,0.2600002288818368,0.10028644761256533,0.14199988842010391,-0.3018398004972189,0.5858395773374268,-0.07991995603855706,0.36391973287876533,-0.293306628372473,51.99995040893533,-3.9461298148240687,0.2219198444586614,3,-0.009999752044676846,-0.17499983310699374,-0.2024999260902396,-0.5649999380111681,1.1700000762939462,2,0.117788525463564,1.999982118696051,4.1599998474121085,1.833331677650457,4.260000228881837,1.074074074074057,3.9300000667572017,0.117788525463564 5496,2009-03-26,4.5,4.5,4.2100000381469735,4.2100000381469735,4126300.0,0.081730808908419,-1.0000000000000062,1.9333379957529766,67.39130006620772,56.2002220394681,-0.3190593732831495,-0.5106252961090689,-0.5091717639947948,-0.6841615639007239,6.8996296534978585,0.3400001525878915,0.13679733559213947,0.46950004100799525,-0.01414727512892,0.9531473571449105,0.22767638293953762,0.7113236990764529,-0.590642230854141,100.0,37.63643278337026,0.24182365806845765,3,-0.2999999523162842,-0.4650000333786011,-0.5400000810623169,-0.9050000905990596,1.1700000762939453,3,0.039999961853027344,-2.0588248493756347,4.1599998474121085,1.999982118696051,4.1599998474121085,1.833331677650457,4.260000228881837,0.039999961853027344 5497,2009-03-27,4.230000019073486,4.440000057220459,4.2199997901916495,4.4099998474121085,2055200.0,-0.05999999576144743,-1.1999995231635132,-0.6206891448828777,62.75303737514875,57.40077617687358,-0.03380195705010447,-0.2511385398221986,-0.2389449246677362,-0.41581149180499377,6.687736361979843,0.2800002098083505,0.17731873963054845,0.1980000495910641,-0.288040889670353,0.6840409888524812,-0.045020420039644904,0.44102051922177266,-0.26157802684221343,53.44827302712714,-15.282889940792778,0.24302046963070856,3,-0.029999971389770508,-0.1950000524520874,-0.2025001049041748,-0.6350001096725459,1.3000001907348633,4,0.08510641415865927,-1.0000000000000062,4.5,-2.0588248493756347,4.1599998474121085,1.999982118696051,4.1599998474121085,0.08510641415865927 5498,2009-03-30,4.079999923706056,4.119999885559082,4.0,4.059999942779541,2792500.0,-0.03546101529339607,1.4,-0.1111111111111166,55.23012477170676,57.565234857370044,0.13686125179169295,-0.09747245413519856,-0.08626537435231452,-0.27345978142398053,7.010111865233351,0.23000001907348633,0.16961549550663158,0.04249995946884244,-0.4430762102018617,0.5280761291395466,-0.20028812536650964,0.2852880443041945,0.4200000762939444,15.999984741211115,-51.72196672288522,0.24278808483535214,3,0.12000012397766024,-0.04499995708465665,-0.0674999952316293,-0.4850000143051152,1.5199999809265128,0,0.12990201463703066,-1.1999995231635132,4.230000019073486,-1.0000000000000062,4.5,-2.0588248493756347,4.1599998474121085,0.12990201463703066 5499,2009-03-31,4.199999809265137,4.309999942779541,4.079999923706056,4.119999885559082,1608500.0,0.029411737206622268,-1.8750029802351018,3.9999999999998224,57.599996795654576,57.929569630359296,0.01358714416896234,-0.19850928730719986,-0.20374804577004513,-0.4094295087749287,7.262849579360134,0.23000001907348544,0.16253683488989434,0.14399985074996913,-0.3364560655519844,0.6244557670519231,-0.09622810740100807,0.3842278089009459,0.2900001907348635,39.999961853027344,-27.57099614099755,0.24022795815097692,3,2.384185791015625e-07,-0.1649998426437378,-0.18749988079071045,-0.6049998998641963,1.6800003051757812,1,0.14523813362294757,1.4,4.079999923706056,-1.1999995231635132,4.230000019073486,-1.0000000000000062,4.5,0.14523813362294757 5500,2009-04-01,4.25,4.269999980926514,4.050000190734863,4.110000133514403,1670200.0,0.011904807858458266,1.4444444444444444,1.750000000000011,52.88889081978462,58.25055749922425,-0.06521893153259306,-0.22707294705288739,-0.2389924680623512,-0.46553096638099234,7.33522542442298,0.2199997901916504,0.17908950495370046,0.1730000376701355,-0.3025539246956308,0.6485540000359014,-0.06477694351274721,0.41077701885301865,0.23019999999999996,50.0,-14.452425356926895,0.23777698118288298,4,-0.04999995231628418,-0.21500003337860107,-0.30000007152557373,-0.6550000905990596,1.619999885559082,2,0.3129411585190718,-1.8750029802351018,4.199999809265137,1.4,4.079999923706056,-1.1999995231635132,4.230000019073486,0.3129411585190718 5501,2009-04-02,4.429999828338623,4.510000228881836,4.360000133514403,4.360000133514403,2430700.0,0.04235290078555831,-3.285735694822805,0.4999982970085283,56.61156243146699,59.10863223917383,-0.23374280369941935,-0.3709610337580269,-0.4069987447031185,-0.6448991369645727,7.2985926162244255,0.26000022888183594,0.18328177434794402,0.31799987554550135,-0.15303927155090857,0.7890390226419113,0.08248030199729595,0.5535194490937063,-0.42999982833862305,84.31365399215369,21.619170267561486,0.235519573548205,4,-0.21499967575073242,-0.38999974727630615,-0.4799998998641968,-0.8349999189376827,1.3000001907348633,3,0.20316030028040832,1.4444444444444444,4.25,-1.8750029802351018,4.199999809265137,1.4,4.079999923706056,0.20316030028040832 5502,2009-04-03,4.539999961853027,4.559999942779541,4.449999809265137,4.46999979019165,1278000.0,0.024830730875142537,1.0,1.0000068119890881,60.162599498545745,59.03736229335981,-0.27727305238034017,-0.4372203422257286,-0.4950979751245672,-0.7542602399393212,7.224497143853697,0.13000011444091797,0.1768499310775935,0.3860000133514401,-0.08013301805917195,0.8521330447620521,0.15293349764613406,0.6190665290567461,-0.5297999572753902,96.42857446962503,33.046837135243095,0.23306651570530612,4,-0.25999999046325684,-0.4750000238418579,-0.5874999761581421,-0.945000052452087,0.8600001335144043,4,0.24889870571269834,-3.285735694822805,4.429999828338623,1.4444444444444444,4.25,-1.8750029802351018,4.199999809265137,0.24889870571269834 5503,2009-04-06,4.480000019073486,4.5,4.400000095367432,4.46999979019165,1038000.0,-0.013215846538256693,2.999980926586431,0.14286006226115625,55.36480594470531,58.75625912715952,-0.20426495251997157,-0.3245526791403419,-0.42408129615393353,-0.6926863051164958,7.00977764492241,0.1399998664855957,0.19221924737037632,0.2820000648498535,-0.12651972825499147,0.6905198579546985,0.07774016829743147,0.486259961402276,-0.44780801696777317,84.31373282333549,24.507938648842313,0.20425989655242244,4,-0.20000004768371582,-0.4150000810623169,-0.5275000333786011,-0.8850001096725459,0.6999998092651367,0,0.23437504157690037,1.0,4.539999961853027,-3.285735694822805,4.429999828338623,1.4444444444444444,4.25,0.23437504157690037 5504,2009-04-07,4.2800002098083505,4.4099998474121085,4.260000228881837,4.4099998474121085,1359300.0,-0.04464281437804507,1.3076928719982142,-12.999666221628662,47.679332492463665,57.2979611328538,0.016256554028507786,-0.09392710336136201,-0.21645114802044585,-0.491940170794138,6.9700563798421795,0.2199997901916495,0.22804570179571915,0.059500241279603294,-0.3115282036600151,0.4305286862192217,-0.1260139811902059,0.2450144637494125,-0.22669589007568458,45.098064881674375,-9.225898504984727,0.18551422246980923,4,-2.384185799897409e-07,-0.21500027179718106,-0.32750022411346524,-0.6850003004074101,1.079999923706053,1,0.3084111285320066,2.999980926586431,4.480000019073486,1.0,4.539999961853027,-3.285735694822805,4.429999828338623,0.3084111285320066 5505,2009-04-08,4.619999885559082,4.650000095367432,4.2899999618530265,4.320000171661377,3223900.0,0.07943917268311451,1.0000000000000049,-2.3076965399866065,58.33333491017579,56.291520559961356,-0.28120143895881267,-0.3909647527507367,-0.5498704003637629,-0.8239397014533032,7.4650199703061055,0.36999988555908114,0.22046541191121172,0.3594999194145201,-0.002103212060903914,0.7211030508899445,0.17869835367680764,0.5403014851522325,-0.5464277409045408,92.30763587724005,35.73476512887112,0.1808015657377122,4,-0.2949998378753662,-0.5099998712539673,-0.6674998998641968,-1.004999995231628,0.7699999809265146,2,0.2727273290244592,1.3076928719982142,4.2800002098083505,2.999980926586431,4.480000019073486,1.0,4.539999961853027,0.2727273290244592 5506,2009-04-09,4.869999885559082,4.880000114440918,4.6599998474121085,4.670000076293945,3272400.0,0.05411255545296334,1.000000000000008,0.6666666666666666,68.7999945831304,56.963404694181534,-0.5288072432654838,-0.6133420600810942,-0.7941178278809238,-1.0701527751766284,8.181498662892755,0.26000022888183594,0.23439682925876149,0.5719999194145204,0.126030886641872,1.0179689521871693,0.3490154030281962,0.7949844358008447,-0.7618420638617671,98.38705956004841,33.954017843333276,0.22298451638632436,4,-0.42999982833862305,-0.6449998617172241,-0.9174998998641968,-1.0349999666213985,0.8000001907348633,3,0.2053388138601977,1.0000000000000049,4.619999885559082,1.3076928719982142,4.2800002098083505,2.999980926586431,4.480000019073486,0.2053388138601977 5507,2009-04-13,4.889999866485597,4.949999809265137,4.739999771118164,4.829999923706055,4554100.0,0.004106772360677136,1.333335982431183,0.30000000000000443,64.38355299413446,57.98045227445128,-0.4976767828091839,-0.6028169807162032,-0.8025337955417253,-1.0858917426196601,8.999419668956858,0.21000003814697266,0.24566586839945792,0.5529999136924753,0.044251239895994665,1.0617485874889558,0.29862557679423496,0.8073742505907155,-0.7200946613687931,91.30435083073388,26.67891594530292,0.2543743368982403,4,-0.3899998664855966,-0.6299999952316293,-0.9674999117851266,-1.054999947547913,0.8600001335144034,0,0.17177917699854484,1.000000000000008,4.869999885559082,1.0000000000000049,4.619999885559082,1.3076928719982142,4.2800002098083505,0.17177917699854484 5508,2009-04-14,4.8400001525878915,4.960000038146973,4.760000228881836,4.820000171661377,1245300.0,-0.010224890646804763,-1.8571428571428572,0.3333333333333432,65.88786212895825,58.90132620037391,-0.36714278114656373,-0.5162802103528303,-0.7338775020090029,-1.0270883586297859,9.659811781084892,0.19999980926513672,0.2083459684385609,0.4630001902580272,-0.07252118939134089,0.9985215699073957,0.1952395004333427,0.7307608800827117,-0.5920854870562549,82.85715453479084,15.947519270751101,0.26776068982468426,4,-0.33500003814697354,-0.5750001668930063,-0.9250001907348642,-1.005000233650208,0.9099998474121085,1,0.11570246386874894,1.333335982431183,4.889999866485597,1.000000000000008,4.869999885559082,1.0000000000000049,4.619999885559082,0.11570246386874894 5509,2009-04-15,4.849999904632568,4.860000133514403,4.670000076293945,4.820000171661377,2386900.0,0.0020660644069050438,6.599973297221238,1.4999880790596096,66.04651936458654,60.36328492757413,-0.307590079534914,-0.5032515162078504,-0.7202065135197113,-1.0303723146037158,10.295427413913885,0.1900000572204581,0.20249624557414947,0.4419999480247494,-0.12834065611849965,1.0123405521679985,0.15682964595312487,0.7271702500963739,-0.5166349943870916,83.58207149425093,14.175647903007459,0.2851703020716244,4,-0.23999977111816406,-0.5349998474121094,-0.9399999380111694,-1.0149999856948848,0.7000002861022949,2,0.06804122272061264,-1.8571428571428572,4.8400001525878915,1.333335982431183,4.889999866485597,1.000000000000008,4.869999885559082,0.06804122272061264 5510,2009-04-16,4.809999942779541,4.920000076293945,4.690000057220459,4.920000076293945,2035100.0,-0.00824741497722925,3.181813452860369,-3.6667037543313095,58.37838158283738,60.559598166615274,-0.20093034500215978,-0.45341995200633267,-0.6578020904057986,-0.9777534598836883,10.462395925715542,0.23000001907348633,0.23390583204854742,0.38099998235702515,-0.21681708258969223,0.978817047303743,0.08209144988366646,0.6799085148303838,-0.4014388171858849,50.00000000000014,-14.894743408740396,0.29890853247335886,4,-0.19999980926513672,-0.434999942779541,-0.8999999761581421,-0.9750000238418575,0.809999942779541,3,0.11434515535919854,6.599973297221238,4.849999904632568,-1.8571428571428572,4.8400001525878915,1.333335982431183,4.889999866485597,0.11434515535919854 5511,2009-04-17,4.869999885559082,4.920000076293945,4.699999809265137,4.829999923706055,1554800.0,0.012474000726259593,2.1428532503184585,-0.3636355754767282,69.51220398641948,61.59844310971236,-0.21451070750345114,-0.4855457104377665,-0.6932712991794912,-1.0209850590526113,10.604172113263687,0.2200002670288086,0.2541391808760789,0.4074999213218691,-0.2110169404745612,1.0260167831182994,0.09824149042365438,0.7167583522200838,-0.39526609045902816,68.9654605425421,2.514469805152899,0.30925843089821503,4,-0.25999975204467773,-0.4899998903274536,-0.8549999594688416,-1.0349999666213985,0.9100003242492676,4,0.10677617929077599,3.181813452860369,4.809999942779541,6.599973297221238,4.849999904632568,-1.8571428571428572,4.8400001525878915,0.10677617929077599 5512,2009-04-20,4.5900001525878915,4.78000020980835,4.5900001525878915,4.739999771118164,1269200.0,-0.057494813049476345,-1.5333405388909558,-3.749994039529816,64.40679792540647,62.603108885345826,0.08194479710942826,-0.16186405293144546,-0.40921953034904046,-0.7250362425756296,11.650439554339753,0.2799997329711905,0.2831434838307034,0.09450018405914395,-0.47268954862563106,0.661689916743919,-0.1890946822832431,0.378095050401531,-0.057034408322206964,0.0,-69.8240598316566,0.2835948663423874,4,0.019999980926512784,-0.16000008583068936,-0.6075002551078805,-0.755000233650208,1.190000057220458,0,0.2352940932032732,2.1428532503184585,4.869999885559082,3.181813452860369,4.809999942779541,6.599973297221238,4.849999904632568,0.2352940932032732 5513,2009-04-21,4.75,4.880000114440918,4.460000038146973,4.570000171661377,1810700.0,0.03485835339719956,-1.099999880790739,-1.2000019073534907,65.1933879228904,64.54911504428213,-0.03992655418518165,-0.29858051121183404,-0.5728959679729062,-0.8794910444658521,12.252843509554111,0.4200000762939453,0.2936454985475594,0.2300000429153446,-0.3366893393669814,0.7966894251976706,-0.05334464822581797,0.5133447340565072,0.21000003814697266,63.04346473996828,-10.117203459300434,0.28334469114116295,4,-0.125,-0.31999993324279785,-0.7650001049041748,-0.9150000810623165,1.239999771118164,1,0.21052631578947367,-1.5333405388909558,4.5900001525878915,2.1428532503184585,4.869999885559082,3.181813452860369,4.809999942779541,0.21052631578947367 5514,2009-04-22,4.739999771118164,4.880000114440918,4.679999828338623,4.699999809265137,1545500.0,-0.0021053113435444137,-4.000011920940324,0.2222222222222222,63.841812780108405,65.1611681409413,0.047144350218551345,-0.2560268455318937,-0.5683762383656727,-0.8566027412933672,12.887802123050465,0.20000028610229492,0.2860082410062317,0.19099981784820574,-0.35717992785481467,0.7391795635512262,-0.08309005500330446,0.46508969069971595,0.2100002670288088,60.86950211985197,-14.5920778551653,0.2740898728515102,4,-0.029999732971191406,-0.3099997043609619,-0.7424998283386222,-0.9049998521804805,0.9100003242492685,2,0.21308022735274879,-1.099999880790739,4.75,-1.5333405388909558,4.5900001525878915,2.1428532503184585,4.869999885559082,0.21308022735274879 5515,2009-04-23,4.650000095367432,4.8400001525878915,4.539999961853027,4.760000228881836,1454000.0,-0.018987274281977773,1.2222237920565908,-2.750005960470162,56.54763323921468,63.79979465828401,0.15851681830572328,-0.13432213050378472,-0.4756668661188179,-0.760973363909931,13.555836136083075,0.30000019073486417,0.29749431174945506,0.07650012969970721,-0.44144212349113143,0.5944423828905459,-0.1824709968957121,0.33547125629512653,0.290199942779541,41.30435684002114,-31.67275045337834,0.2589711265954194,4,0.059999942779541016,-0.2200000286102295,-0.6475001573562622,-0.8150001764297481,1.049999713897706,3,0.1935484036363908,-4.000011920940324,4.739999771118164,-1.099999880790739,4.75,-1.5333405388909558,4.5900001525878915,0.1935484036363908 5516,2009-04-24,4.679999828338623,4.809999942779541,4.610000133514403,4.670000076293945,1982900.0,0.006451555345359905,-2.076928719982072,-0.09090672643018462,54.375001303853246,62.68773335936387,0.1103340735203453,-0.15825934156482724,-0.5038419506180762,-0.7859101510965711,13.59975829107338,0.1999998092651376,0.35049606829083757,0.09749987125396764,-0.42131960301381177,0.616319345521747,-0.16190986587992207,0.35690960838785735,0.2505962098083492,52.38089291147633,-16.901494242349095,0.25940973713388954,4,0.03000020980834961,-0.2499997615814209,-0.6374999284744254,-0.8449999094009395,1.130000114440918,4,0.20085472044860198,1.2222237920565908,4.650000095367432,-4.000011920940324,4.739999771118164,-1.099999880790739,4.75,0.20085472044860198 5517,2009-04-27,4.5900001525878915,4.730000019073486,4.550000190734863,4.599999904632568,1745100.0,-0.019230700652115407,-3.00001059641947,-0.9999999999999112,53.37424192293777,61.29733111425049,0.17131966139966703,-0.04206310419429382,-0.41463769702362985,-0.6825375422237068,13.560108413299949,0.17999982833862305,0.3459099038158939,-0.010499811172484108,-0.5020911828808057,0.48109156053583746,-0.25629549702664445,0.23529587468167623,0.3311839655590809,30.952402577645184,-34.92379170729269,0.24579568585416064,4,0.09999990463256747,-0.16000008583068936,-0.6050001382827768,-0.755000233650208,1.1999998092651358,0,0.25925926310689196,-2.076928719982072,4.679999828338623,1.2222237920565908,4.650000095367432,-4.000011920940324,4.739999771118164,0.25925926310689196 5518,2009-04-28,4.610000133514403,4.650000095367432,4.480000019073486,4.539999961853027,1831700.0,0.004357294174649473,1.2666662428116844,-7.000190739593304,61.37932417936204,60.77875387144776,0.128808791934782,-0.02141910205738906,-0.4313485516198945,-0.6946607021282896,14.29395390582158,0.1700000762939453,0.28950384693717,-0.01699984073639005,-0.4432490425976203,0.4092493611248402,-0.2301244416670052,0.1961247601942251,0.30196030303256904,32.50002086162048,-34.51715965707559,0.21312460093061525,4,0.07999992370605558,-0.17000007629394442,-0.6000000834465018,-0.7750002145767199,1.4099998474121103,1,0.25379610464392854,-3.00001059641947,4.5900001525878915,-2.076928719982072,4.679999828338623,1.2222237920565908,4.650000095367432,0.25379610464392854 5519,2009-04-29,4.809999942779541,4.829999923706055,4.610000133514403,4.679999828338623,2771600.0,0.043383905308625126,1.5882316642170442,1.8571399377388673,57.25192145643032,60.653591635180305,-0.08656493585958014,-0.18274552418914425,-0.6185750687595135,-0.8879358042189422,14.650471309334057,0.21999979019165128,0.2528192408671046,0.15249996185302717,-0.23017061362638191,0.5351705373324362,-0.038835325886677374,0.3438352495927317,0.09292128579943171,91.66661147720102,26.698110520792568,0.19133528773970468,4,-0.11999988555908203,-0.3299999237060547,-0.7699999213218689,-0.9750000238418575,1.1599998474121094,2,0.2453222125521981,1.2666662428116844,4.610000133514403,-3.00001059641947,4.5900001525878915,-2.076928719982072,4.679999828338623,0.2453222125521981 5520,2009-04-30,5.579999923706055,5.699999809265138,5.010000228881836,5.050000190734863,18870600.0,0.1600831580221509,-1.2622949794490916,4.076917433884752,69.3989291737107,60.64100554487933,-0.8223308857745124,-0.8938231578773133,-1.3617552339692534,-1.6421944939048116,16.001507437542124,0.8899998664855966,0.23453469920581504,0.8559999465942383,0.33444769367898086,1.3775521995094957,0.5952238201366091,1.1167760730518674,-1.119999885559082,90.16394211508577,28.20724416628623,0.2607761264576289,4,-0.5,-0.7300000190734863,-1.5374999046325684,-1.7450000047683711,0.23000001907348633,3,0.012544833802593747,1.5882316642170442,4.809999942779541,1.2666662428116844,4.610000133514403,-3.00001059641947,4.5900001525878915,0.012544833802593747 5521,2009-05-01,5.329999923706055,5.699999809265138,5.28000020980835,5.559999942779541,5504100.0,-0.04480286799609101,-1.5454563844990148,-0.43396251878109565,60.67962322421391,60.2268750225246,-0.5590030055431505,-0.6039026841824509,-1.0898665125081353,-1.3834953074423577,16.63329744449199,0.419999599456788,0.20909411027630576,0.5609999418258669,-0.006984382213792273,1.128984265865526,0.27700777980603686,0.8449921038456969,-0.845199890136719,69.67213531233811,10.955650832515026,0.28399216201982963,5,-0.25,-0.48000001907348633,-1.2624998688697815,-1.4950000047683711,0.5900001525878906,4,0.06941836601412454,-1.2622949794490916,5.579999923706055,1.5882316642170442,4.809999942779541,1.2666662428116844,4.610000133514403,0.06941836601412454 5522,2009-05-04,5.670000076293945,5.679999828338622,5.3400001525878915,5.400000095367432,4242500.0,0.06378989820913206,1.3448295139705335,-1.173912863199577,67.65958431135743,60.500896843465384,-0.8154473603119161,-0.901105598077165,-1.4006743963186388,-1.7144872618993046,17.146426124637035,0.34999990463256747,0.21947954084792975,0.8445000886917118,0.1596421223620501,1.5293580550213735,0.5020711055268805,1.186929071856543,-1.1608960472106933,97.54100507128123,40.148209695623294,0.34242898316483095,5,-0.5800001621246338,-0.820000171661377,-1.552500069141388,-1.8350001573562618,0.25999975204467685,0,0.024691334144937738,-1.5454563844990148,5.329999923706055,-1.2622949794490916,5.579999923706055,1.5882316642170442,4.809999942779541,0.024691334144937738 5523,2009-05-05,5.53000020980835,5.789999961853027,5.46999979019165,5.679999828338622,4365200.0,-0.024691334144937627,-1.370367623165063,-0.5555541819504728,63.709691374664644,60.48621668730496,-0.6181767660494462,-0.7150711011244972,-1.230572916970761,-1.5649244621835434,17.98670749950768,0.32000017166137695,0.20320659927460216,0.6520002126693729,-0.08065463915345283,1.3846550644921987,0.28567278675796004,1.0183276385807858,-0.99707826512146,77.96611950268303,22.899381625013184,0.36632742591141293,5,-0.3950002193450928,-0.6350002288818359,-1.4125002026557922,-1.695000290870666,0.8199996948242179,1,0.0470162282423654,1.3448295139705335,5.670000076293945,-1.5454563844990148,5.329999923706055,-1.2622949794490916,5.579999923706055,0.0470162282423654 5524,2009-05-06,5.599999904632568,5.6599998474121085,5.400000095367432,5.630000114440918,3381200.0,0.012658172182355987,4.777793083717106,0.20000190735348464,65.73706155648874,61.50726427811319,-0.6183863965106946,-0.7179172677346006,-1.2751621731675193,-1.6248570941801734,19.342883445534383,0.25999975204467685,0.2202838206632034,0.6559999227523807,-0.08757324818846612,1.3995730936932276,0.2842133372819573,1.0277865082228042,-1.016794839259033,75.64100996590003,19.109937124726514,0.3717865854704234,5,-0.4649999141693115,-0.679999828338623,-1.482499897480011,-1.7649999856948848,0.7100000381469727,2,0.07500001490116137,-1.370367623165063,5.53000020980835,1.3448295139705335,5.670000076293945,-1.5454563844990148,5.329999923706055,0.07500001490116137 5525,2009-05-07,5.880000114440918,6.25,5.679999828338622,6.25,15146000.0,0.05000003831727229,2.081082961958698,12.333243264722244,68.49818225389342,63.07650660589544,-0.7884797483747965,-0.9472473020982211,-1.530165342680645,-1.8788490867523766,20.389242626605746,0.6500000953674316,0.23399510875124996,0.8730001211166378,0.03721870994591292,1.7087815322873627,0.4551094155312754,1.2908908267020003,-1.2485232532082025,61.855673650612,6.61253997115022,0.4178907055853627,5,-0.5150001049041748,-0.7300000190734863,-1.7625001072883606,-2.0450001955032344,0.15999984741210938,3,0.015306067006648272,4.777793083717106,5.599999904632568,-1.370367623165063,5.53000020980835,1.3448295139705335,5.670000076293945,0.015306067006648272 5526,2009-05-08,5.869999885559082,6.039999961853027,5.800000190734862,6.0,4552300.0,-0.0017007191644904385,1.285711690682612,0.351351769324154,76.01626441754514,65.59228688307404,-0.6614889088391385,-0.9048821038474095,-1.4992821968659964,-1.837684935729019,20.856348641186717,0.23999977111816495,0.25652949323449104,0.8129998922348021,-0.10397683121973333,1.7299766156893375,0.35451153050753437,1.2714882539620698,-1.1414116360003295,58.24173866384962,-3.8244868565021335,0.4584883617272678,5,-0.5049998760223389,-0.6149997711181641,-1.7524998784065247,-2.0349999666213985,0.09000015258789062,4,-0.010221455527988699,2.081082961958698,5.880000114440918,4.777793083717106,5.599999904632568,-1.370367623165063,5.53000020980835,-0.010221455527988699 5527,2009-05-11,5.730000019073486,6.019999980926514,5.699999809265138,6.010000228881836,6344400.0,-0.023850062898640334,1.133336512250747,2.1538458716942377,70.08197498206488,66.55924808337434,-0.3830567125066766,-0.7364848399484263,-1.3379837614148542,-1.6651027973768269,21.012079838291676,0.32000017166137606,0.3049857074296476,0.6310000181198117,-0.3296773699136999,1.5916774061533232,0.15066132410305588,1.1113387121365674,-0.9101270644882593,38.82352479188861,-22.164060922392295,0.4803386940167558,5,-0.2999999523162842,-0.47499990463256836,-1.6024999022483826,-1.8950001001358028,0.32000017166137606,0,0.03315882313926788,1.285711690682612,5.869999885559082,2.081082961958698,5.880000114440918,4.777793083717106,5.599999904632568,0.03315882313926788 5528,2009-05-12,5.400000095367432,5.8400001525878915,5.3400001525878915,5.8400001525878915,6282500.0,-0.05759160953011899,1.27272697716708,1.5714275982922463,61.95653281876363,67.08198267918917,0.0791085773732183,-0.3819634901012616,-0.9826660515533607,-1.3120923279637626,20.647324065244305,0.5,0.3546484484571577,0.2730000972747799,-0.68853596516443,1.23453615971399,-0.20776793394482507,0.7537681284943849,-0.4943195180573179,6.593401411018935,-52.161536415999976,0.48076803121960493,5,0.23000001907348633,-0.14499998092651367,-1.2275001406669617,-1.565000176429748,0.6599998474121094,1,0.09814809696501081,1.133336512250747,5.730000019073486,1.285711690682612,5.869999885559082,2.081082961958698,5.880000114440918,0.09814809696501081 5529,2009-05-13,5.179999828338623,5.380000114440918,5.110000133514403,5.349999904632568,4103100.0,-0.040740789471011896,1.347820858885538,0.3863637595137121,59.169547489691084,65.9453847142981,0.3990803313627147,-0.1433209845140322,-0.7348691104521032,-1.072522272274548,20.3980440448455,0.28999996185302823,0.4142632549443128,0.03649983406066859,-0.9163082075510349,0.9893078756723721,-0.43990418674518317,0.5129038548665203,-0.19366008566711645,6.140324826529622,-52.55735410562508,0.47640402080585187,5,0.5000002384185791,0.07500028610229492,-1.007499873638153,-1.3449999094009395,0.8300004005432129,2,0.2258687480824102,1.27272697716708,5.400000095367432,1.133336512250747,5.730000019073486,1.285711690682612,5.869999885559082,0.2258687480824102 5530,2009-05-14,5.360000133514403,5.4099998474121085,5.079999923706055,5.170000076293945,3700900.0,0.034749094814837456,1.2758655842992122,-1.1176468938280417,61.18421568599771,66.00145054338518,0.20628421626060334,-0.29513572690557055,-0.8844080150785487,-1.2304300487572482,19.92808143982699,0.3299999237060538,0.470520182619496,0.18900012969970614,-0.7549869403733478,1.13298719977276,-0.2829934053368204,0.6609936647362327,-0.2978407754031869,29.166687362722964,-29.07712057397841,0.47199353503652697,5,0.30499982833862394,-0.09000015258788974,-1.1875001788139334,-1.5250002145767199,0.2999997138977051,3,0.1772387659703749,1.347820858885538,5.179999828338623,1.27272697716708,5.400000095367432,1.133336512250747,5.730000019073486,0.1772387659703749 5531,2009-05-15,5.389999866485597,5.480000019073486,5.300000190734863,5.320000171661377,3439300.0,0.0055969649671487876,-2.272734366194741,0.3684193354899815,63.42281390565953,65.53069827608542,0.20751269630388514,-0.29953840349556327,-0.8797459108550667,-1.2396949030213786,19.49430468266013,0.17999982833862305,0.5284938064123557,0.192999863624574,-0.7447039292272288,1.1307036564763768,-0.2758520328013274,0.6618517600504754,-0.3099999427795419,32.97871530946486,-27.53099098150218,0.4688518964259015,5,0.27500009536743075,-0.03499984741211026,-1.1724998354911813,-1.5499998331069955,0.2800002098083487,4,0.12059371270286245,1.2758655842992122,5.360000133514403,1.347820858885538,5.179999828338623,1.27272697716708,5.400000095367432,0.12059371270286245 5532,2009-05-18,5.670000076293945,5.679999828338622,5.349999904632568,5.389999866485597,3690100.0,0.05194809216032792,1.200001589458717,4.000020435967239,66.35802255645626,65.82495729628448,-0.0810061785869216,-0.521201443343517,-1.120148867860701,-1.497121541978288,19.732130270657688,0.3299999237060538,0.506421537462975,0.41900007724761945,-0.4956272756110458,1.3336274301062847,-0.03831359918171273,0.8763137536769516,-0.5900001525878906,77.63157564517293,13.017904959034013,0.4573136764293324,5,-0.005000114440917969,-0.315000057220459,-1.3375000357627869,-1.715000033378601,0.09999990463256836,0,0.05114637706364533,-2.272734366194741,5.389999866485597,1.2758655842992122,5.360000133514403,1.347820858885538,5.179999828338623,0.05114637706364533 5533,2009-05-19,5.75,5.8499999046325675,5.599999904632568,5.639999866485597,2774400.0,0.014109333797107215,-1.6315781548415176,0.3928573253202025,65.06410173136189,65.7501839823815,-0.14138549891244256,-0.5506760701517024,-1.1555817263650283,-1.5527358284849226,20.69928296158836,0.2499999999999991,0.5227303978494042,0.4490000009536743,-0.459623037813099,1.3576230397204476,-0.005311518429712336,0.903311520337061,-0.5998000717163086,87.01299907666994,24.754690395739388,0.4543115193833869,5,-0.08500003814697266,-0.39499998092651367,-1.3700000643730164,-1.7600001096725464,0.1999998092651376,1,0.05217394621475857,1.200001589458717,5.670000076293945,-2.272734366194741,5.389999866485597,1.2758655842992122,5.360000133514403,0.05217394621475857 5534,2009-05-20,5.75,5.960000038146973,5.730000019073486,5.800000190734862,4620000.0,0.0,-4.111102869495189,-0.45454663678490326,53.61702231272882,64.09672176669653,-0.13172238754789145,-0.496590154768322,-1.1175105072908122,-1.5282622948152804,21.800050578869193,0.23000001907348633,0.49011898357633843,0.3984999895095829,-0.49090606875252707,1.2879060477716928,-0.04620303962147254,0.8432030186406383,-0.5338120674133302,76.13636240486287,16.68882509981748,0.444703029131055,5,-0.19000005722045898,-0.39499998092651367,-1.3649999499320984,-1.7549999952316284,0.26000022888183594,2,0.05391303352687671,-1.6315781548415176,5.75,1.200001589458717,5.670000076293945,-2.272734366194741,5.389999866485597,0.05391303352687671 5535,2009-05-21,5.550000190734863,5.760000228881836,5.46999979019165,5.599999904632568,2761600.0,-0.034782575524371584,-1.7619021668789723,0.9999904632932334,54.78261410401269,61.73742728741515,0.01848844308922004,-0.23790497915897912,-0.880656169240619,-1.3051824948719117,23.247231381302004,0.29000043869018555,0.4715701741462741,0.15350017547607386,-0.6754820896259428,0.9824824405780905,-0.26099095707493447,0.5679913080270822,-0.2717835341033936,37.87879663612981,-19.437842017492706,0.41449113255100845,5,-2.384185791015625e-07,-0.19500017166137695,-1.0875000953674316,-1.5550001859664917,0.5399999618530282,3,0.08288288690780488,-4.111102869495189,5.75,-1.6315781548415176,5.75,1.200001589458717,5.670000076293945,0.08288288690780488 5536,2009-05-22,5.619999885559082,5.710000038146973,5.460000038146973,5.559999942779541,1878100.0,0.01261255719253418,1.0833311809456068,-1.2000057220786404,48.76846804650361,59.369259850130575,-0.101362450773407,-0.24651015254306774,-0.9218994469559156,-1.3517801842534558,24.760643122144703,0.25,0.4419351753043932,0.17649986743927037,-0.5853061237620993,0.9383058586406401,-0.20440312816141404,0.5574028630399548,-0.2834762283255001,44.26228226721167,-7.637167214129811,0.3809029956006848,5,-0.09999990463256836,-0.2649998664855957,-1.1274998188018799,-1.6249998807907104,0.2800002098083505,4,0.007117431079635583,-1.7619021668789723,5.550000190734863,-4.111102869495189,5.75,-1.6315781548415176,5.75,0.007117431079635583 5537,2009-05-26,5.78000020980835,5.820000171661378,5.460000038146973,5.559999942779541,2684100.0,0.02846980916501396,1.3999993642175184,3.666674613960216,56.097560408284224,58.71826291563287,-0.2833183225912208,-0.32969099400749347,-1.0503688701053484,-1.4891265870249697,26.695033608008025,0.3600001335144052,0.378981197529229,0.27700018882751465,-0.3832422069840531,0.9372425846390824,-0.05312100907826878,0.6071213867332981,-0.38866797200878267,64.00003433227539,14.761774276338642,0.33012119790578376,5,-0.26000022888183594,-0.4250001907348633,-1.2850001454353333,-1.5500001907348633,0.14999961853027255,1,-0.019031164277077406,1.0833311809456068,5.619999885559082,-1.7619021668789723,5.550000190734863,-4.111102869495189,5.75,-0.019031164277077406 5538,2009-05-27,5.78000020980835,5.989999771118164,5.71999979019165,5.739999771118164,2730200.0,0.0,-5.749965727500849,0.18181995517736152,54.54546111345784,58.204475540495835,-0.25004118801940667,-0.2503803886507363,-1.0159312101183442,-1.4703941369776263,28.569058790450917,0.26999998092651367,0.2955608681462687,0.2185001850128172,-0.3009033995759527,0.7379037696015871,-0.04120160728156819,0.4782019773072026,-0.3371479062767566,60.37742129933693,13.880821811450545,0.25970179229438495,5,-0.24500036239624023,-0.4250001907348633,-1.2600001096725464,-1.5400002002716064,0.0,2,-0.001730143342359436,1.3999993642175184,5.78000020980835,1.0833311809456068,5.619999885559082,-1.7619021668789723,5.550000190734863,-0.001730143342359436 5539,2009-05-28,5.989999771118164,6.0,5.75,5.800000190734862,3835600.0,0.03633210271401999,1.3809519484471007,4.749937415809385,52.87957239437183,57.281737396981846,-0.37219995095469116,-0.3873018091023148,-1.1944680750970802,-1.6631240195321553,30.400427959185418,0.25,0.2425865049563285,0.36949975490570086,-0.04869060141848003,0.7876901112298818,0.16040457674361086,0.5785949330677909,-0.5299997329711914,98.14810563180045,51.380399417387,0.20909517816209036,5,-0.3399996757507324,-0.6249997615814209,-1.462499737739563,-1.7449997663497925,-0.36999988555908203,3,-0.006677790213931778,-5.749965727500849,5.78000020980835,1.3999993642175184,5.78000020980835,1.0833311809456068,5.619999885559082,-0.006677790213931778 5540,2009-05-29,5.6500000953674325,6.0,5.550000190734863,5.960000038146973,6452400.0,-0.05676121681842117,1.3076921195908002,-1.6315822495720882,45.08928885037294,55.24467905750556,0.014820839615396153,-0.04404733755720347,-0.831465898768057,-1.3098918238605952,29.61394722888765,0.4499998092651367,0.22506794323134738,0.026000070571900125,-0.39193471987363715,0.4439348610174374,-0.1829673246508685,0.23496746579466876,-0.14260005950927823,35.18519826713849,-9.712613892738645,0.2089673952227688,5,0.02499985694885165,-0.28500008583068936,-1.0800000429153451,-1.3850001096725473,-0.2899999618530291,4,0.06371683671467121,1.3809519484471007,5.989999771118164,-5.749965727500849,5.78000020980835,1.3999993642175184,5.78000020980835,0.06371683671467121 5541,2009-06-01,5.699999809265138,5.829999923706055,5.619999885559082,5.739999771118164,6068400.0,0.008849506735177037,-1.1000023841880648,0.1290321588267933,49.30232042360902,53.34960104274475,0.014996006582092214,-0.06841394312412152,-0.8512826424577637,-1.3492676919555082,28.78496410265008,0.21000003814697266,0.23536781950875252,0.057499790191651634,-0.33778158463172936,0.4527811650150326,-0.14014089722003842,0.2551404776033417,-0.14999961853027433,44.444405198585194,-1.1712936730176793,0.19764068741169047,6,0.03000020980834872,-0.33499979972839444,-1.1299997568130502,-1.4349998235702524,-0.419999599456788,0,0.06842111515316596,1.3076921195908002,5.6500000953674325,1.3809519484471007,5.989999771118164,-5.749965727500849,5.78000020980835,0.06842111515316596 5542,2009-06-02,5.809999942779541,5.8499999046325675,5.630000114440918,5.809999942779541,4718700.0,0.019298269683378333,4.5000000000001,-0.0,60.621761273990735,52.856007658592404,-0.08164226581181833,-0.17643371090467674,-0.9204950567451586,-1.4456610801868344,27.930216727557966,0.2199997901916495,0.22839967975301168,0.1604999303817749,-0.24172937270798922,0.562729233471539,-0.040614721163106715,0.3616145819266565,-0.25999975204467773,57.777747165996615,6.927491908667271,0.201114651544882,6,-0.07999992370605469,-0.44499993324279785,-1.2399998903274536,-1.5449999570846558,-0.440000057220459,1,0.015490559978359464,-1.1000023841880648,5.699999809265138,1.3076921195908002,5.6500000953674325,1.3809519484471007,5.989999771118164,0.015490559978359464 5543,2009-06-03,5.789999961853027,5.820000171661378,5.670000076293945,5.800000190734862,3167600.0,-0.003442337542768681,4.999980926586254,-100.0,67.63007118658925,54.41301308902134,-0.06187881233037107,-0.14330373259996598,-0.8697373228933838,-1.4134695527327947,26.79159514630909,0.15000009536743253,0.21322950960195985,0.1274999618530277,-0.27527331841875835,0.5302732421248137,-0.07388667828286533,0.3288866019889207,-0.19799978256225614,53.33330507630457,-3.0414048163235634,0.20138664013589325,6,-0.059999942779541016,-0.4249999523162842,-1.2299998998641968,-1.524999976158142,-0.3600001335144043,2,0.024179597134365016,4.5000000000001,5.809999942779541,-1.1000023841880648,5.699999809265138,1.3076921195908002,5.6500000953674325,0.024179597134365016 5544,2009-06-04,6.019999980926514,6.050000190734862,5.8499999046325675,5.9000000953674325,4020600.0,0.03972366504124758,1.2222216335353926,-11.999713904254268,68.53933427057798,55.94153755197304,-0.27887870691623373,-0.3586112582996588,-1.062449006081657,-1.6325312319009413,26.13905117095755,0.26000022888183505,0.16705524986057085,0.33649997711181623,-0.09530284555916335,0.7683027997827958,0.12059856577632644,0.552401388447306,-0.3899998664855957,93.99995803833025,32.77152635308944,0.21590141133548985,6,-0.2649998664855957,-0.5899999141693115,-1.4549999237060547,-1.7549999952316284,-0.4699997901916504,3,-0.03986707174062598,4.999980926586254,5.789999961853027,4.5000000000001,5.809999942779541,-1.1000023841880648,5.699999809265138,-0.03986707174062598 5545,2009-06-05,5.96999979019165,6.130000114440918,5.9099998474121085,6.0999999046325675,1802000.0,-0.008305679550378975,1.3157857752346627,-1.0833353201567213,66.11111582061591,57.86849841576329,-0.18219613332538742,-0.31781747312721986,-0.9749726813370483,-1.5690579852425284,24.40966328804011,0.22000026702880948,0.12006540465229776,0.28199980258941615,-0.16017658659020118,0.7241761917690335,0.06091160799960704,0.5030879971792253,-0.3027996826171879,68.62740148174743,3.6675402875759175,0.2210881945898088,6,-0.17499971389770508,-0.3399996757507324,-1.3849997520446777,-1.7049998044967651,-0.4399995803833008,4,-0.05862645174755232,1.2222216335353926,6.019999980926514,4.999980926586254,5.789999961853027,4.5000000000001,5.809999942779541,-0.05862645174755232 5546,2009-06-08,5.809999942779541,5.960000038146973,5.6599998474121085,5.920000076293945,2952400.0,-0.026800645399515655,2.15789579354464,0.8461541283057682,54.166665484034034,57.65395453529105,0.008481447236785122,-0.17132717951075627,-0.7895441335141111,-1.3962190245612787,22.23123688403254,0.3099999427795419,0.11618960356179464,0.12499995231628436,-0.3127694732956634,0.5627693779282321,-0.09388476048968997,0.3438846651222587,0.440000057220459,35.99996566772461,-26.22691905363419,0.2188847128059739,6,0.03000020980834961,-0.14499998092651367,-0.8450000286102295,-1.1750000715255728,-0.039999961853027344,0,-0.07745263574819505,1.3157857752346627,5.96999979019165,1.2222216335353926,6.019999980926514,4.999980926586254,5.789999961853027,-0.07745263574819505 5547,2009-06-09,5.920000076293945,5.949999809265138,5.809999942779541,5.860000133514403,1395100.0,0.018932897521128034,1.3333426052126307,-0.5454533632151004,54.970765126063554,57.70121053669169,-0.08892241010464907,-0.28075774233988593,-0.863608832656741,-1.4919713688429042,20.38464770147343,0.1399998664855966,0.12807361122824634,0.22550008296966517,-0.22445777919341658,0.6754579451327469,0.0005211518881242938,0.45047901405120605,0.3181999206542967,55.31916620504806,-3.616606069688231,0.22497893108154082,6,-0.07999992370605469,-0.25500011444091797,-0.9550001621246338,-1.2850002050399771,0.009999752044676846,1,-0.10810808416175732,2.15789579354464,5.809999942779541,1.3157857752346627,5.96999979019165,1.2222216335353926,6.019999980926514,-0.10810808416175732 5548,2009-06-10,5.929999828338622,6.0,5.800000190734862,5.96999979019165,2259500.0,0.0016891472830751209,2.9999809265864488,-0.6666666666666716,55.23255668890705,57.96265323608449,-0.0842688825300808,-0.2624724809561778,-0.8319803502870231,-1.4854448060529624,19.93012107596554,0.1999998092651376,0.15419063325940563,0.20899984836578245,-0.23022910900791516,0.64822880573948,-0.010614630321066798,0.4286143270526317,0.2966361656188976,57.446771814272935,0.6583892245001408,0.21961447868684886,6,-0.08999967575073153,-0.2649998664855948,-0.9599999189376822,-1.294999957084654,-0.009999752044676846,2,-0.09443506896971232,1.3333426052126307,5.920000076293945,2.15789579354464,5.809999942779541,1.3157857752346627,5.96999979019165,-0.09443506896971232 5549,2009-06-11,6.3499999046325675,6.4000000953674325,5.929999828338622,5.940000057220459,6344500.0,0.07082632183003201,-1.186046202161068,-10.250005960469911,70.61855885488242,60.799238792141104,-0.500461545495102,-0.6222267059344775,-1.208482017411912,-1.8871068658204706,20.596890113921734,0.47000026702881037,0.16219200656976973,0.5704999208450312,0.12307580838361254,1.0179240333064499,0.3467878646143223,0.7942119770757401,-0.690000057220459,93.24321973228803,32.65579836154669,0.22371205623070914,6,-0.33999991416931064,-0.6099998950958243,-1.3349999189376822,-1.6699999570846549,-0.48000001907348544,3,-0.14488190395448186,2.9999809265864488,5.929999828338622,1.3333426052126307,5.920000076293945,2.15789579354464,5.809999942779541,-0.14488190395448186 5550,2009-06-12,6.309999942779541,6.380000114440918,6.130000114440918,6.380000114440918,2137800.0,-0.00629920668563233,6.142839626433062,-0.17073218954400432,68.06283467550975,62.88374037568563,-0.3989488448544307,-0.5348267991055771,-1.1261635086774096,-1.8230671422371225,21.398363711812156,0.25,0.17566014289683363,0.4829999685287474,0.021601705080342093,0.9443982319771527,0.25230083680454474,0.71369910025295,-0.6352000904083264,87.83782129309164,24.144997566048893,0.23069913172420267,6,-0.2949998378753662,-0.5699999332427979,-1.28249990940094,-1.6299999952316284,-0.309999942779541,4,-0.1204437018916833,-1.186046202161068,6.3499999046325675,2.9999809265864488,5.929999828338622,1.3333426052126307,5.920000076293945,-0.1204437018916833 5551,2009-06-15,6.039999961853027,6.269999980926514,5.9000000953674325,6.179999828338622,3290900.0,-0.04278922082011605,1.312498044223637,1.9999931880572894,56.435640525984695,62.418615848129406,-0.08453799080158308,-0.22517865280444216,-0.8219127077379813,-1.5329081212477522,21.740475096858987,0.4099998474121085,0.17210080794440596,0.18049998283386248,-0.24114955797877524,0.6021495236465002,-0.03032478757245638,0.39132475324018134,-0.35069610462188816,39.999968210851094,-22.676873288689762,0.2108247704063189,6,-0.009999990463256836,-0.2999999523162842,-0.7824999094009399,-1.1299999952316284,-0.11000013351440519,0,-0.08443704557379061,6.142839626433062,6.309999942779541,-1.186046202161068,6.3499999046325675,2.9999809265864488,5.929999828338622,-0.08443704557379061 5552,2009-06-16,5.960000038146973,6.239999771118164,5.949999809265138,6.070000171661378,2850100.0,-0.013245020564786825,-3.4615175823732915,0.7857159887057719,54.28571233943921,60.93590930955718,0.02120722701586253,-0.1289500310954077,-0.7114315680349836,-1.4288582360606554,21.619334980668796,0.28999996185302646,0.2140712188671987,0.0860000610351559,-0.3280885748817619,0.5000886969520737,-0.12104425692330256,0.29304437899361435,-0.2564822561531077,26.66664547390078,-34.80149798815193,0.20704431795845873,6,0.06999993324279785,-0.2200000286102295,-0.6499999761581421,-1.0500000715255737,0.17999982833862394,1,-0.03187920402757782,1.312498044223637,6.039999961853027,6.142839626433062,6.309999942779541,-1.186046202161068,6.3499999046325675,-0.03187920402757782 5553,2009-06-17,6.050000190734862,6.0999999046325675,5.920000076293945,5.980000019073486,2682900.0,0.015100696646282552,1.117650028750555,-0.6363644245232586,51.51516246182892,59.044334664140614,-0.0313278155303669,-0.20587801809506256,-0.7673419649250386,-1.499310078571999,21.07132138130288,0.17999982833862216,0.24613016281871225,0.161000204086303,-0.2559005710650126,0.5779009792376186,-0.047450183489354814,0.3694505916619608,-0.33255276247352583,30.000019073485973,-25.720104154897015,0.2084503875756577,6,-0.020000219345091885,-0.31000018119811923,-0.7075001001358023,-1.1400002241134635,0.11999988555908292,2,-0.019834770018687276,-3.4615175823732915,5.960000038146973,1.312498044223637,6.039999961853027,6.142839626433062,6.309999942779541,-0.019834770018687276 5554,2009-06-18,6.059999942779541,6.0900001525878915,5.949999809265138,6.03000020980835,1571500.0,0.0016528515255243015,2.111113465858456,0.4285665628980783,62.42424067277403,58.63468186993596,-0.039176728360056146,-0.20180943843164822,-0.7359853282936699,-1.490143603311667,20.26061341684042,0.1400003433227539,0.245256704017347,0.15549995899200475,-0.26269030443281327,0.5736902224168228,-0.053595172720403816,0.3645950907044133,-0.3289014611760823,33.333300219642986,-23.95227506390448,0.20909513171240887,6,-0.029999971389770508,-0.31999993324279785,-0.617499828338623,-1.149999976158142,0.07999992370605558,3,-0.023102288417082395,1.117650028750555,6.050000190734862,-3.4615175823732915,5.960000038146973,1.312498044223637,6.039999961853027,-0.023102288417082395 5555,2009-06-19,6.010000228881836,6.1599998474121085,6.0,6.03000020980835,2058300.0,-0.008250777948814902,-6.999904633614222,-0.6666719649044728,59.393954281420676,59.21549173631225,0.019102592726193635,-0.12182682324079153,-0.6553184303390012,-1.4236285700402078,20.41264263757037,0.1599998474121085,0.23349920441471284,0.08250024318695104,-0.3029113357767441,0.4679118221506462,-0.11020554629489698,0.27520603266879906,-0.26552371500309757,29.729775010116516,-27.974721190282278,0.19270578948184772,6,0.08999991416931152,-0.2700002193450928,-0.5425001382827759,-1.100000262260437,0.2199997901916504,4,-0.023294565389526012,2.111113465858456,6.059999942779541,1.117650028750555,6.050000190734862,-3.4615175823732915,5.960000038146973,-0.023294565389526012 5556,2009-06-22,5.6599998474121085,6.010000228881836,5.6500000953674325,5.960000038146973,3102800.0,-0.058236334133192735,-1.2500029802350878,15.000023841880692,46.031743228470326,58.222267081024114,0.38620100846293237,0.24382493630829494,-0.28614508919713355,-1.060896493575732,20.121022540078087,0.3600001335144034,0.19225070647436304,-0.26950013637542813,-0.6485557265901756,0.1095554538393193,-0.45902793148280185,-0.07997234126805441,0.740000247955324,1.6948741593716985,-53.68703933389188,0.1895277951073737,6,0.36500024795532404,0.19000029563903897,-0.19249987602233798,-0.7499998807907096,0.5700001716613778,0,0.060070699956528806,-6.999904633614222,6.010000228881836,2.111113465858456,6.059999942779541,1.117650028750555,6.050000190734862,0.060070699956528806 5557,2009-06-23,5.670000076293945,5.800000190734862,5.610000133514403,5.690000057220459,2517800.0,0.0017668249384157342,-1.7142891202686295,0.0666665607029209,46.80851387621409,57.28626232405823,0.3766139001526456,0.23732922784043176,-0.2771056077859706,-1.0552632130502726,19.497926026846734,0.19000005722045898,0.15771131527628235,-0.25399990081787127,-0.645187010536528,0.1371872089007855,-0.4495934556771992,-0.058406345958543326,0.7150000190734875,10.909086180125058,-42.88413127126806,0.19559355485932836,6,0.33500003814697266,0.2049999237060547,-0.16000008583068848,-0.7600001096725464,0.5499997138977051,1,0.04585533484059834,-1.2500029802350878,5.6599998474121085,-6.999904633614222,6.010000228881836,2.111113465858456,6.059999942779541,0.04585533484059834 5558,2009-06-24,5.769999980926514,5.9000000953674325,5.679999828338622,5.679999828338622,1987600.0,0.01763666724638413,-3.8888865341414256,-4.500011920940368,42.857142857142854,54.20166054653161,0.28109094879546515,0.1439206018194792,-0.354899350084108,-1.1352169509157264,18.57032440156389,0.23000001907348722,0.16435123849761357,-0.1534999847412113,-0.5454868268835433,0.23848685740112074,-0.3494934058123773,0.042493436329954726,0.5840001159667976,29.090896480333218,-18.806103845586247,0.19599342107116596,6,0.22500014305114746,0.16000008583068848,-0.25999999046325684,-0.8600000143051147,0.13000011444091886,2,0.0641247637404101,-1.7142891202686295,5.670000076293945,-1.2500029802350878,5.6599998474121085,-6.999904633614222,6.010000228881836,0.0641247637404101 5559,2009-06-25,5.949999809265138,5.960000038146973,5.710000038146973,5.739999771118164,1598700.0,0.03119581090704271,1.1739083562421997,2.333329801212211,49.46808551112263,52.13557730604416,0.04289500655587197,-0.04134958821806567,-0.5104659306112111,-1.2916850109330218,17.641017338726183,0.25,0.16605104151012817,0.028499841690064365,-0.3624652311068566,0.4194649144869853,-0.16698269470839566,0.2239823780885244,0.37424028909301743,61.818155020708076,15.860019776375495,0.1954825363984604,6,-0.009999752044678623,-0.01999974250793546,-0.43999981880188077,-1.0399998426437387,0.019999980926512784,3,0.03697483598003326,-3.8888865341414256,5.769999980926514,-1.7142891202686295,5.670000076293945,-1.2500029802350878,5.6599998474121085,0.03697483598003326 5560,2009-06-26,6.010000228881836,6.050000190734862,5.820000171661378,5.9099998474121085,7783300.0,0.010084104460519105,1.5555514347476,0.4761922062115998,55.61798490248011,52.044726681210314,-0.07167274879749108,-0.07694168941554658,-0.5435426160432169,-1.3282045488955116,17.51726593024512,0.23000001907348455,0.1684863042544853,0.07050025463104248,-0.3004714791580634,0.44147198842014834,-0.1149856122635109,0.25598612152559586,0.28567027088256935,90.90910076109722,41.886480510524635,0.185485866894553,6,-0.08500027656555176,-0.08000016212463379,-0.5525002479553223,-1.100000262260437,-0.06000041961669833,4,0.0216305545179567,1.1739083562421997,5.949999809265138,-3.8888865341414256,5.769999980926514,-1.7142891202686295,5.670000076293945,0.0216305545179567 5561,2009-06-29,6.0900001525878915,6.130000114440918,5.860000133514403,6.0,3093400.0,0.01331113488508806,2.1764689382804803,0.899998092658644,54.85714503696989,52.108219203158164,-0.16073754137384633,-0.1330470677378921,-0.597068363808055,-1.3835409987407052,17.47800335629835,0.26999998092651456,0.10095431387819698,0.13100016117096036,-0.22776382540301476,0.4897641477449355,-0.048381832116027645,0.31038215445794837,0.1782435325265137,92.30769936149686,42.26058647506909,0.1793819932869876,6,-0.20500016212463557,-0.16000008583068936,-0.6375001668930063,-1.1300001144409189,-0.3900003433227539,0,0.022988483247591285,1.5555514347476,6.010000228881836,1.1739083562421997,5.949999809265138,-3.8888865341414256,5.769999980926514,0.022988483247591285 5562,2009-06-30,5.9000000953674325,6.1500000953674325,5.809999942779541,6.0999999046325675,2835300.0,-0.031198694985207887,1.2666662428116768,-2.222216335353665,49.222804968197735,51.85351281497692,0.022189994753289533,0.06750215939450133,-0.3732294984544513,-1.178513847494381,17.306889695863063,0.3400001525878915,0.03359284686831199,-0.0634999036788928,-0.4166079273064538,0.2896081199486682,-0.2400539154926733,0.1130541081348877,0.3419138476829726,46.808540858834164,-2.207448356407191,0.1765540118137803,6,-0.015000104904176581,0.02999997138976962,-0.46250009536743253,-0.8800001144409189,-0.09000015258789151,1,0.0559321895545668,2.1764689382804803,6.0900001525878915,1.5555514347476,6.010000228881836,1.1739083562421997,5.949999809265138,0.0559321895545668 5563,2009-07-01,5.929999828338622,6.039999961853027,5.809999942779541,5.949999809265138,3914300.0,0.0050847004214025215,1.2999969005629055,0.10000000000000978,36.36363354877704,48.95788980119948,-0.02975046432708961,0.051151188278698356,-0.3735022033113431,-1.1979496290917,17.126528840593423,0.23000001907348633,0.01032686337401767,-0.04050016403198331,-0.3845610714501948,0.3035607433862282,-0.2125306177410895,0.13153028967712288,0.286637562330343,49.99994581396604,6.306656737550064,0.17203045370910577,7,-0.04499983787536621,0.0450003147125253,-0.49249982833862216,-0.9049998521804801,-0.02999973297118963,2,0.048903873566262135,1.2666662428116768,5.9000000953674325,2.1764689382804803,6.0900001525878915,1.5555514347476,6.010000228881836,0.048903873566262135 5564,2009-07-02,5.78000020980835,5.880000114440918,5.679999828338622,5.8499999046325675,2585400.0,-0.02529504601559107,2.076924769834588,3.499988079059321,33.9393983180649,46.12960580527106,0.08532740753371382,0.19209767356082086,-0.1945832718268239,-1.0389494128125243,16.11131826553236,0.25,-0.007098473437642916,-0.1784997940063473,-0.5319057740130075,0.17490618600031294,-0.355202784009677,-0.0017968040030176269,0.41237169057443346,21.27666482019202,-16.13729891531639,0.17670299000332992,7,0.09999990463256836,0.19499993324279785,-0.33500027656555176,-0.7050001621246338,-0.05000019073486328,3,0.020761225121661786,1.2999969005629055,5.929999828338622,1.2666662428116768,5.9000000953674325,2.1764689382804803,6.0900001525878915,0.020761225121661786 5565,2009-07-06,5.619999885559082,5.690000057220459,5.53000020980835,5.679999828338622,3199100.0,-0.02768171599332392,2.9999761582614606,0.8571457765667557,36.36363354877703,45.055371396416255,0.20583403247229892,0.34207058100536347,-0.004025196338311332,-0.866157036527964,14.778083045097755,0.25,-0.029655546018242163,-0.32100012302398717,-0.7053190900994846,0.06331884405151023,-0.5131596065617359,-0.12884063948623847,0.5490771441489661,14.516079413397875,-21.63839683269969,0.19215948353774875,7,0.2200002670288086,0.3450002670288086,-0.11249983310699463,-0.5449998378753662,-0.06999969482421875,0,0.062277564370047944,2.076924769834588,5.78000020980835,1.2999969005629055,5.929999828338622,1.2666662428116768,5.9000000953674325,0.062277564370047944 5566,2009-07-07,5.360000133514403,5.599999904632568,5.329999923706055,5.599999904632568,5250300.0,-0.04626330201763229,1.2500019868233874,4.000000000000074,32.55814017960682,43.471996541237665,0.46802101353859804,0.5972502431900715,0.28317399272059074,-0.5953859362232903,14.642378965766301,0.28999996185302734,-0.08456978533575388,-0.5584998846054088,-1.0200430447765632,-0.0969567244342544,-0.7892714646909864,-0.32772830451983115,0.7707322869996629,3.6585614058550977,-32.30411207601186,0.2307715800855772,7,0.37999987602233976,0.5049998760223398,0.15999984741211026,-0.2850000858306876,0.4200000762939462,1,0.11007456362951396,2.9999761582614606,5.619999885559082,2.076924769834588,5.78000020980835,1.2999969005629055,5.929999828338622,0.11007456362951396 5567,2009-07-08,5.28000020980835,5.420000076293945,5.119999885559082,5.300000190734863,4644100.0,-0.01492535852860144,1.3076959756739457,0.08333333333333302,27.48537489867212,41.7640223236298,0.5440995450916919,0.6607200404188749,0.3929059432535773,-0.5057688599237995,14.729311401137402,0.3000001907348633,-0.13622906766095788,-0.606499814987183,-1.1492132093333067,-0.06378642064105922,-0.8778565121602453,-0.33514311781412065,0.7866736109610759,17.3913381500793,-18.527251609396394,0.27135669717306193,7,0.3549997806549072,0.4799997806549072,0.26749980449676514,-0.2050001621246338,0.6399998664855957,2,0.07954537552414842,1.2500019868233874,5.360000133514403,2.9999761582614606,5.619999885559082,2.076924769834588,5.78000020980835,0.07954537552414842 5568,2009-07-09,5.369999885559082,5.5,5.28000020980835,5.300000190734863,2332400.0,0.017045392457285313,-3.0000086697935724,-3.4999880790596762,30.726249839833287,39.681596137930995,0.4373890148665849,0.5550744262375842,0.3336523506036748,-0.5836143481051899,14.554299773319112,0.2199997901916504,-0.1334123013311448,-0.4885001420974735,-1.0775680675954904,0.1005677834005434,-0.7830341048464824,-0.1939661793484646,0.6020065416893088,32.89472693551909,-3.2124629788243624,0.29453396274900845,7,0.2650001049041748,0.3900001049041748,0.17750012874603271,-0.2949998378753662,0.48000001907348544,3,0.08193669769038547,1.3076959756739457,5.28000020980835,1.2500019868233874,5.360000133514403,2.9999761582614606,5.619999885559082,0.08193669769038547 5569,2009-07-10,5.429999828338623,5.46999979019165,5.300000190734863,5.3400001525878915,1627400.0,0.01117317394007622,1.0,1.2857152588555731,33.88887520189421,37.26725061564367,0.33064038674761775,0.44545514883064197,0.2992820350605099,-0.6274750454935489,13.33824065783514,0.1699995994567871,-0.1317763538228478,-0.3825001955032352,-0.9533675197092197,0.1883671287027493,-0.6679338576062275,-0.09706653340024296,0.4568059447408368,54.385938494717564,16.75029618550562,0.28543366210299237,7,0.2050001621246338,0.3300001621246338,0.1175001859664917,-0.3549997806549072,0.26000022888183594,4,0.08655622134202012,-3.0000086697935724,5.369999885559082,1.3076959756739457,5.28000020980835,1.2500019868233874,5.360000133514403,0.08655622134202012 5570,2009-07-13,5.550000190734863,5.559999942779541,5.260000228881836,5.460000038146973,1961700.0,0.022099514952094612,4.454557276991235,1.0000052982097447,46.49682553952467,36.33832622703865,0.15480657091312544,0.27995141406071866,0.18201094335756274,-0.7280794398005987,11.91859268757244,0.2999997138977051,-0.12687224603514569,-0.2244998455047611,-0.7557337905306092,0.306734099521087,-0.49011681801768514,0.041117127008162946,0.2601249935925587,89.58339335189687,45.44337911379017,0.2656169725129239,7,0.08499979972839355,0.20999979972839355,0.04249989986419678,-0.4650001525878906,0.23999977111816406,0,0.03243240038786199,1.0,5.429999828338623,-3.0000086697935724,5.369999885559082,1.3076959756739457,5.28000020980835,0.03243240038786199 5571,2009-07-14,5.53000020980835,5.610000133514403,5.440000057220459,5.53000020980835,1729800.0,-0.0036036000430957893,1.1250029802350934,0.0,45.56962292730434,35.93241711138382,0.09724294090758079,0.2738235291047193,0.21262354537574257,-0.6898802524858887,11.28146050457451,0.17000007629394442,-0.15179428682605156,-0.21899983882904017,-0.7455137188723135,0.3075140412142332,-0.48225677885067686,0.044257101192596515,0.21111244464223855,83.67349321967113,33.870544627219,0.2632569400216368,7,0.04999971389770508,0.22999978065490723,0.18249988555908203,-0.4050002098083496,0.2799997329711914,1,0.0036166329417204324,4.454557276991235,5.550000190734863,1.0,5.429999828338623,-3.0000086697935724,5.369999885559082,0.0036166329417204324 5572,2009-07-15,5.769999980926514,5.789999961853027,5.510000228881836,5.679999828338622,2644300.0,0.043399595300644966,3.307684407438653,100.0,50.0,37.44756893929748,-0.18230827524892845,0.01987878764110551,-0.02471687517747423,-0.9086634224958612,10.421170885346145,0.2799997329711914,-0.19229843059506813,0.030499935150146484,-0.486759057988321,0.5477589282886139,-0.22812956141908725,0.2891294317193802,-0.6500000953674316,96.22641679187397,41.99405414408986,0.25862949656923384,7,-0.26999998092651367,-0.009999990463256836,-0.017499923706054688,-0.6449999809265137,0.09999990463256836,2,0.0017331419263246772,1.1250029802350934,5.53000020980835,4.454557276991235,5.550000190734863,1.0,5.429999828338623,0.0017331419263246772 5573,2009-07-16,5.929999828338622,5.960000038146973,5.75,5.75,1624300.0,0.027729609695148927,-1.333335982431183,1.9999947018183064,49.411765035873536,39.166720796831775,-0.3825358544589381,-0.15765520193715332,-0.17563002512124015,-1.0453428543579681,9.85239005525434,0.21000003814697266,-0.2369461938278814,0.19649980068206663,-0.30822627118489354,0.7012258725490268,-0.05586323525141346,0.4488628366155467,-0.7965999412536613,95.71425457389125,40.68823138612686,0.25236303593348014,7,-0.3899998664855948,-0.16999983787536532,-0.17749977111816317,-0.8049998283386222,0.11000013351440519,3,-0.0016862988759105413,3.307684407438653,5.769999980926514,1.1250029802350934,5.53000020980835,4.454557276991235,5.550000190734863,-0.0016862988759105413 5574,2009-07-17,5.920000076293945,5.949999809265138,5.820000171661378,5.940000057220459,1112300.0,-0.0016862988759105413,5.5000655659531,-0.11111111111111166,47.272720441996604,40.37884156274506,-0.3917895405984968,-0.16725701801138015,-0.15872907022179383,-1.0148778405399046,9.252871602341974,0.12999963760375977,-0.2583209605606154,0.19350004196166992,-0.2958077422743477,0.6828078261976875,-0.05115385015633844,0.4381539340796783,-0.7535361831665037,94.28571817826358,41.98938538721693,0.24465389211800867,7,-0.38000011444091797,-0.16000008583068848,-0.16750001907348633,-0.7950000762939453,0.059999942779541016,4,-0.01182435316879249,-1.333335982431183,5.929999828338622,3.307684407438653,5.769999980926514,1.1250029802350934,5.53000020980835,-0.01182435316879249 5575,2009-07-20,5.869999885559082,6.019999980926514,5.829999923706055,5.9099998474121085,1756500.0,-0.008445978055825365,-2.1666706403134413,1.9999999999999556,43.2098638246368,41.562366412192844,-0.3381584712607122,-0.1352156556407964,-0.11129302003549668,-0.9465711004832222,8.493800526539244,0.19000005722045898,-0.2609387122631155,0.15049986839294416,-0.32555737138246243,0.6265571081683508,-0.08752875149475958,0.3885284882806479,-0.671794546630859,74.13791118988973,25.791422442414074,0.2380286198877034,7,-0.2999999523162842,-0.11999988555908203,0.005000114440917969,-0.6699998378753662,0.07999992370605558,0,-0.030664366583966096,5.5000655659531,5.920000076293945,-1.333335982431183,5.929999828338622,3.307684407438653,5.769999980926514,-0.030664366583966096 5576,2009-07-21,6.0,6.0,5.829999923706055,5.860000133514403,1560200.0,0.022146527593762677,1.4285748345543783,-3.5000000000001,53.205127225432534,44.420116670721775,-0.4110541996630168,-0.2513232588056127,-0.24207714277100312,-1.0595582682637037,9.086702190434092,0.1700000762939453,-0.24311266044794433,0.2634999752044678,-0.22765437266729283,0.7546543230762284,0.017922801268587918,0.5090771491403476,-0.7524869825518792,96.07843320583387,45.57368325410451,0.24557717393588024,7,-0.3599998950958252,-0.30500006675720215,-0.12249994277954102,-0.7749998569488525,-0.059999942779541016,1,-0.03500000635782874,-2.1666706403134413,5.869999885559082,5.5000655659531,5.920000076293945,-1.333335982431183,5.929999828338622,-0.03500000635782874 5577,2009-07-22,5.929999828338622,6.0,5.8400001525878915,5.980000019073486,1328500.0,-0.011666695276896344,2.5555461365659107,-0.35714456013433604,50.0,46.56164446629585,-0.26726057036052,-0.1695381415546029,-0.16917724741779505,-0.9719811182489257,9.853243623852755,0.1599998474121085,-0.22091942383399576,0.1804998159408564,-0.3169663439398569,0.6779659758215697,-0.06823326399950069,0.4292328958812135,-0.6361375930817976,66.66660779787722,15.433011597848548,0.24873307994035684,7,-0.28999972343444735,-0.2499999999999991,-0.04499983787536532,-0.7049996852874747,0.32000017166137784,2,-0.020236068976868915,1.4285748345543783,6.0,-2.1666706403134413,5.869999885559082,5.5000655659531,5.920000076293945,-0.020236068976868915 5578,2009-07-23,6.139999866485597,6.199999809265138,5.860000133514403,5.9000000953674325,1747700.0,0.03541316091501634,-1.1249999999999876,-4.799977111903632,60.843364149655656,49.55658768271379,-0.39845108841723764,-0.36933336669017525,-0.3631390455580812,-1.1593321524056988,10.571051711294364,0.3399996757507342,-0.1596035900523658,0.3719998598098764,-0.15530104253057253,0.8993007621503253,0.10834940863965237,0.6356503109801004,-0.8025693664885907,84.21052631578947,27.98187095593326,0.26365045117022434,7,-0.40999984741211026,-0.4800000190734872,-0.25499987602233976,-0.8099997043609619,0.24000024795532138,3,-0.04397393921786141,2.5555461365659107,5.929999828338622,1.4285748345543783,6.0,-2.1666706403134413,5.869999885559082,-0.04397393921786141 5579,2009-07-24,6.170000076293945,6.179999828338622,6.03000020980835,6.179999828338622,782700.0,0.004886027762329714,29.00066758857985,-0.04166567325496932,67.97386557926998,51.94292546490772,-0.34916142402870776,-0.40265074453309957,-0.3693293852846544,-1.164043568809353,11.123828323531786,0.14999961853027255,-0.07465209539520412,0.391000056266785,-0.16089233782140155,0.9428924503549716,0.11505385922269173,0.6669462533108783,-0.7635640315554886,91.89196155402544,29.13169248156869,0.2759461970440931,7,-0.35000014305114746,-0.5100002288818359,-0.2850000858306885,-0.8399999141693106,0.09999990463256836,4,-0.021069710345774206,-1.1249999999999876,6.139999866485597,2.5555461365659107,5.929999828338622,1.4285748345543783,6.0,-0.021069710345774206 5580,2009-07-27,6.139999866485597,6.21999979019165,6.079999923706055,6.1500000953674325,1358300.0,-0.0048622705733204485,-1.153842203719297,1.0000476848982816,79.9999853280897,55.7685212872172,-0.25330635819618763,-0.3819971172013421,-0.3211798381471791,-1.1086722785274654,11.45513063561607,0.1399998664855957,0.004945340915281982,0.3544998645782478,-0.21172392732592638,0.9207236564824219,0.07138796862616115,0.6376117605303344,-0.6700787205850052,79.48719202728022,8.868807033190464,0.283111895952087,7,-0.2749998569488534,-0.4700000286102304,-0.25499987602233976,-0.8099997043609619,-0.04999971389770508,0,-0.02605860763702117,29.00066758857985,6.170000076293945,-1.1249999999999876,6.139999866485597,2.5555461365659107,5.929999828338622,-0.02605860763702117 5581,2009-07-28,6.230000019073486,6.25,6.050000190734862,6.119999885559082,1903000.0,0.014658005626212445,1.666662428116856,-10.999761586877742,86.25952309019505,59.79735718612776,-0.261018200466002,-0.48588250461731697,-0.3925777727747928,-1.170923718575681,11.580983385354315,0.1999998092651376,0.08220363124164276,0.43750002384185827,-0.147716893625514,1.0227169413092305,0.14489156510817214,0.7301084825755444,-0.6850710087437886,95.12195405614119,17.036616091603037,0.292608458733686,7,-0.23000001907348633,-0.5450000762939453,-0.309999942779541,-0.8999998569488517,-0.09999990463256836,1,-0.04494385376422361,-1.153842203719297,6.139999866485597,29.00066758857985,6.170000076293945,-1.1249999999999876,6.139999866485597,-0.04494385376422361 5582,2009-07-29,6.230000019073486,6.239999771118164,6.079999923706055,6.179999828338622,1446100.0,0.0,3.571444141689373,0.45454663678491575,85.24588562090614,63.77892614002027,-0.2111051433696538,-0.4847452665330234,-0.3826186420491222,-1.142414281620904,11.929071722591198,0.15999984741210938,0.1273015636238508,0.42100002765655553,-0.19478863981369088,1.036788695126802,0.11310569392143233,0.7288943613916787,-0.6004624899833519,94.87179800682,10.612855125574029,0.3078943337351234,7,-0.19499993324279785,-0.5450000762939453,-0.2924998998641968,-0.8849999904632568,-0.0799999237060538,2,-0.04654895039569451,1.666662428116856,6.230000019073486,-1.153842203719297,6.139999866485597,29.00066758857985,6.170000076293945,-0.04654895039569451 5583,2009-07-30,6.21999979019165,6.5999999046325675,6.139999866485597,6.28000020980835,7598300.0,-0.0016051731703402572,-3.181813452860387,-1.2000038146826923,83.7606524104709,67.83314080318408,-0.17393331558328207,-0.47632651247879565,-0.3651491815019039,-1.1020766160362632,12.700748320431005,0.4600000381469709,0.18089887141013783,0.3964998006820677,-0.2444295195597519,1.0374291209238873,0.07603514056115834,0.716964460802977,-0.5160067645923325,33.333277562875665,-52.44461715220726,0.32046466012090974,7,-0.004999876022338867,-0.3599998950958252,-0.2799997329711914,-0.7899997234344482,0.14000034332275302,3,0.004823185019339871,3.571444141689373,6.230000019073486,1.666662428116856,6.230000019073486,-1.153842203719297,6.139999866485597,0.004823185019339871 5584,2009-07-31,5.9000000953674325,6.300000190734862,5.9000000953674325,6.21999979019165,6397700.0,-0.05144689800935798,-1.5000029802350838,5.333290948104571,62.773715768234986,70.00690213025055,0.15972815586893852,-0.15481312673282766,-0.04124468004769266,-0.7569647199851861,13.63072263008736,0.40000009536742986,0.20421153746849896,0.07050011157989555,-0.5709611160423123,0.7119613392021034,-0.2502305022312088,0.3912307253909999,-0.07056610670345975,0.0,-81.77301327958023,0.32073061381110407,7,0.314999818801879,-0.040000200271607333,0.06249999999999911,-0.4700000286102304,0.4699997901916495,4,0.08135593412114894,-3.181813452860387,6.21999979019165,3.571444141689373,6.230000019073486,1.666662428116856,6.230000019073486,0.08135593412114894 5585,2009-08-03,5.96999979019165,6.0,5.769999980926514,5.860000133514403,3304000.0,0.011864354863177162,1.7058813629682819,-0.3437492549412335,65.49294213883621,71.37221489840651,0.11779230740077473,-0.2079067556640899,-0.09999807894748791,-0.8010305534103885,14.572396722256908,0.23000001907348633,0.22025279061291414,0.1229998111724857,-0.5134739140646811,0.7594735364096525,-0.1952370514460977,0.4412366737910691,0.6300001144409171,24.096364777012568,-55.06361830724255,0.31823686261858347,8,0.21500015258789062,-0.1099998950958252,-0.034999728202819824,-0.5399997234344482,0.5400004386901855,0,0.05025128999631545,-1.5000029802350838,5.9000000953674325,-3.181813452860387,6.21999979019165,3.571444141689373,6.230000019073486,0.05025128999631545 5586,2009-08-04,5.949999809265138,6.03000020980835,5.9000000953674325,5.9000000953674325,4011900.0,-0.0033500806749393597,-4.200034332471807,0.45454427230087285,57.499991059305486,72.20554723832934,0.1452259473754145,-0.14908268741889508,-0.07100897400155315,-0.7597398681705823,14.88253304606536,0.13000011444091708,0.24227218071109657,0.07349984645843577,-0.5212587420721713,0.6682584349890428,-0.2238794478068673,0.37087914072373884,0.6334000968933085,21.686728299311415,-53.02948217953259,0.2973792942653034,8,0.2350001335144034,-0.08999991416931241,-0.022499799728394443,-0.5199997425079355,0.9600000381469709,1,0.023529470220276405,1.7058813629682819,5.96999979019165,-1.5000029802350838,5.9000000953674325,-3.181813452860387,6.21999979019165,0.023529470220276405 5587,2009-08-05,5.699999809265138,5.940000057220459,5.6500000953674325,5.920000076293945,3391600.0,-0.04201680806959163,1.230766973553894,-4.4000305177527315,41.085273610177296,70.01020384505398,0.40137869618369937,0.14123726194580222,0.18010238661102296,-0.48952708669792777,14.170747975143694,0.2999997138977051,0.2716524972793666,-0.19750013351440376,-0.7299769309714081,0.3349766639426006,-0.46373853224290595,0.06873826521409843,0.8671320983886694,5.263128835402816,-64.03765634566899,0.2662383987285023,8,0.4250001907348624,0.1600000858306876,0.20750021934509189,-0.26999974250793546,1.190000057220459,2,0.07543865255518623,-4.200034332471807,5.949999809265138,1.7058813629682819,5.96999979019165,-1.5000029802350838,5.9000000953674325,0.07543865255518623 5588,2009-08-06,5.809999942779541,5.889999866485597,5.690000057220459,5.699999809265138,2362400.0,0.019298269683378333,-2.076928719982114,-0.499999999999998,46.04316299965385,67.57345911398552,0.26780822236120283,0.06945181137827738,0.07251473871957526,-0.5773518860283762,13.762921692494661,0.1999998092651376,0.274956395560201,-0.10950000286102313,-0.5833409158282308,0.3643409101061845,-0.3464204593446265,0.12742045362258025,0.7204466923828114,24.615357528780716,-39.80964667709455,0.2369204564836036,8,0.315000057220459,0.04999995231628418,0.09750008583068848,-0.37999987602233887,1.2800002098083505,3,0.05851982029886793,1.230766973553894,5.699999809265138,-4.200034332471807,5.949999809265138,1.7058813629682819,5.96999979019165,0.05851982029886793 5589,2009-08-07,5.9000000953674325,5.949999809265138,5.8400001525878915,5.889999866485597,2104700.0,0.015490559978359464,1.0,0.09091106130818022,51.04895781127199,64.35667827878353,0.15140245560818943,0.01735825700153182,-0.020747327669943694,-0.6474619887340864,13.41559350101718,0.1399998664855966,0.2924748213825952,-0.042999863624571866,-0.4575305730651804,0.3715308458160367,-0.25026521834487614,0.1642654910957324,0.5952286782031235,65.78945387103833,2.48595014937311,0.2072653547203043,8,0.22499990463256747,-0.040000200271607333,0.02999997138976962,-0.4700000286102304,1.1700000762939453,4,0.07796610690026151,-2.076928719982114,5.809999942779541,1.230766973553894,5.699999809265138,-4.200034332471807,5.949999809265138,0.07796610690026151 5590,2009-08-10,5.730000019073486,5.9000000953674325,5.6599998474121085,5.889999866485597,3172700.0,-0.02881357178746946,1.6666649006061054,-15.999618539004477,40.81633182659354,59.30743480505004,0.28734534755866736,0.21242609003403246,0.1549090482072284,-0.4609132183526734,13.387460238388044,0.24000024795532404,0.26734900977768117,-0.22199993133544904,-0.607396453791119,0.16339659112022087,-0.414698192563284,-0.029301670107614086,0.7314196073689452,21.052605161384047,-36.53100842663014,0.19269826122783487,8,0.39499998092651367,0.12999987602233887,0.1975001096725464,-0.2999999523162842,1.4099998474121103,0,0.11169282100440214,1.0,5.9000000953674325,-2.076928719982114,5.809999942779541,1.230766973553894,5.699999809265138,0.11169282100440214 5591,2009-08-11,5.550000190734863,5.71999979019165,5.53000020980835,5.710000038146973,3898800.0,-0.03141358250252291,1.111114054560964,0.9999999999999944,37.974698061053864,54.05508063173313,0.40313758222619356,0.415293400359781,0.33697829621007713,-0.2622096213654821,13.742935585084313,0.19999980926513672,0.22072036686834373,-0.40299975872039795,-0.7838629897250211,-0.02213652771577479,-0.5934313742227095,-0.21256814321808637,0.8789626544645683,4.761904761904752,-49.538222270887935,0.1904316155023118,8,0.5149998664855957,0.3099997043609619,0.35249996185302734,-0.1100001335144043,1.5199999809265146,1,0.1729729739018011,1.6666649006061054,5.730000019073486,1.0,5.9000000953674325,-2.076928719982114,5.809999942779541,0.1729729739018011 5592,2009-08-12,5.78000020980835,5.9000000953674325,5.53000020980835,5.539999961853027,2910400.0,0.04144144345390233,-1.8461556801446721,-1.500002980235081,38.75001341104181,49.05389852068545,0.11464880128499022,0.1961370345138711,0.10821680844278703,-0.46766742250277016,14.402150008354187,0.3699998855590829,0.16374663100098896,-0.17349975109100324,-0.5533763861024177,0.2063768839204112,-0.3634380685967109,0.016438566414704425,0.5950248772676172,59.5238662901919,8.635125317404011,0.18993831750570742,8,0.13499999046325684,0.07999968528747559,0.022499799728393555,-0.3400001525878906,1.3999996185302725,2,0.19550166030897542,1.111114054560964,5.550000190734863,1.6666649006061054,5.730000019073486,1.0,5.9000000953674325,0.19550166030897542 5593,2009-08-13,5.920000076293945,5.929999828338622,5.730000019073486,5.829999923706055,1865600.0,0.024221429308605158,2.636371517994199,0.37500024835242995,42.69005864260357,46.82238106228196,-0.08088742229790657,0.05834076126989984,-0.028247422416749934,-0.5873309828816486,14.491639192008027,0.19999980926513583,0.08846532291640052,-0.03299989700317418,-0.413033056489148,0.34703326248279964,-0.2230164767461611,0.15701668273981273,0.4043235181459641,92.85719962352516,45.20716215275896,0.1900165797429868,8,-0.1399998664855957,0.009999990463256836,-0.22250008583068848,-0.48000001907348633,1.309999942779541,3,0.16385131379911955,-1.8461556801446721,5.78000020980835,1.111114054560964,5.550000190734863,1.6666649006061054,5.730000019073486,0.16385131379911955 5594,2009-08-14,5.8499999046325675,5.9000000953674325,5.699999809265138,5.889999866485597,2938800.0,-0.01182435316879249,5.666629579591315,-0.44444326707076104,41.71428680419916,44.18030824732229,-0.02092627254840096,0.1294655745643336,0.03713315143992357,-0.4955983735374945,14.573586052475882,0.2200002670288077,0.011841834330174272,-0.09950006008148282,-0.48209362777943543,0.2830935076164698,-0.2907968439304591,0.09179672376749348,0.4266642867294488,79.99999999999996,34.87444598383251,0.19129678384897633,8,-0.06999969482421786,0.08000016212463468,-0.15249991416931064,-0.4099998474121085,1.4700002670288104,4,0.2119658578068313,2.636371517994199,5.920000076293945,-1.8461556801446721,5.78000020980835,1.111114054560964,5.550000190734863,0.2119658578068313 5595,2009-08-17,5.690000057220459,5.769999980926514,5.599999904632568,5.710000038146973,3503500.0,-0.02735040171289671,1.4285748345543783,0.4999999999999778,35.164833725283046,41.69862409909757,0.10636405657986714,0.29016581347007175,0.1921708449457622,-0.314575847750203,14.547077228573158,0.2499999999999991,-0.06935075849515382,-0.25049991607666033,-0.6491013324001527,0.148101500246832,-0.4498006242384065,-0.05119920791491417,0.5418642952483372,40.00000000000009,1.149139168623158,0.19930070816174614,8,0.04999995231628418,0.24000000953674316,0.0074999332427978516,-0.25,1.619999885559082,0,0.2425307733854476,5.666629579591315,5.8499999046325675,2.636371517994199,5.920000076293945,-1.8461556801446721,5.78000020980835,0.2425307733854476 5596,2009-08-18,5.789999961853027,5.829999923706055,5.679999828338622,5.739999771118164,1640700.0,0.01757467550561298,1.307691743388489,-2.5000119209403238,38.541662786155115,41.41600067420622,-0.020918404721621542,0.18300956486047681,0.09342654762820857,-0.3981869860595859,14.428480010676836,0.15000009536743253,-0.10095233400427528,-0.14000000953674352,-0.5430409954811966,0.2630409764077095,-0.3415205025089696,0.061520483435482554,0.39975254205614164,65.00000000000014,31.862490414463174,0.20152049297222646,8,-0.04999995231628418,0.23000001907348633,-0.09249997138977051,-0.2849998474121094,1.4099998474121103,1,0.23316060682676,1.4285748345543783,5.690000057220459,5.666629579591315,5.8499999046325675,2.636371517994199,5.920000076293945,0.23316060682676 5597,2009-08-19,5.809999942779541,5.880000114440918,5.670000076293945,5.699999809265138,2174700.0,0.0034542281620522086,-1.4705945051400362,2.1999942779759114,39.378238726009265,40.67545353269015,-0.026456089163354513,0.1618570380059019,0.07139428782018697,-0.3972043899064097,14.250498913609743,0.21000003814697266,-0.1452740687682299,-0.11400003433227557,-0.520598162815122,0.2925980941505708,-0.31729909857369876,0.08929902990914762,0.340167423483579,63.63638990838961,29.262743421757023,0.203299064241423,8,-0.06999993324279785,0.24500012397766113,-0.13999998569488525,-0.10499978065490723,1.3699998855590811,2,0.21686751140982707,1.307691743388489,5.789999961853027,1.4285748345543783,5.690000057220459,5.666629579591315,5.8499999046325675,0.21686751140982707 5598,2009-08-20,5.869999885559082,5.949999809265138,5.75,5.78000020980835,1813200.0,0.010327012628305932,-1.666662428116856,0.8181778773836477,49.10178991006618,40.45910154366728,-0.0861048395992805,0.08494754003086769,0.009694998330879834,-0.4332647657682269,13.434590249141138,0.1999998092651376,-0.1730478539467839,-0.040500092506408514,-0.43463999262217,0.353639807609353,-0.2375700425642897,0.15656985755147268,0.24295745131675162,77.14287271305412,36.83405134940152,0.19706995005788097,8,-0.12999987602233887,0.19500017166137695,-0.2399998903274536,-0.12999987602233887,1.5,3,0.22316864877668907,-1.4705945051400362,5.809999942779541,1.307691743388489,5.789999961853027,1.4285748345543783,5.690000057220459,0.22316864877668907 5599,2009-08-21,6.039999961853027,6.050000190734862,5.809999942779541,5.9099998474121085,2439300.0,0.02896083127908855,2.199991099073694,1.4444509200341304,51.97740600044343,41.69922089631727,-0.26167546946499876,-0.10044083606537324,-0.17360397510260217,-0.5800097498019312,12.71773766991261,0.24000024795532138,-0.15264821211302593,0.1359999895095827,-0.2441605534285003,0.5161605324476657,-0.054080281959458354,0.32608026097862375,0.03797994739875765,97.77772832803005,53.12887403304904,0.19008027146904147,8,-0.2499997615814209,0.02500009536743164,-0.38999998569488525,-0.2999999523162842,1.4000000953674316,4,0.19701987826757805,-1.666662428116856,5.869999885559082,-1.4705945051400362,5.809999942779541,1.307691743388489,5.789999961853027,0.19701987826757805 5600,2009-08-24,5.980000019073486,6.079999923706055,5.949999809265138,5.989999771118164,1863700.0,-0.009933765423590035,-2.7142798754777564,-0.07692110185966275,50.82873510377792,43.12744723439772,-0.18157860206477405,-0.055908751274820645,-0.12658481287567103,-0.49766588169431714,11.861404963915815,0.13000011444091708,-0.14807503994504767,0.0840000391006468,-0.281709003126668,0.4497090813279616,-0.09885448201301017,0.26685456021430376,-0.4499998092651367,75.609770280706,26.89738212488873,0.1828545211136573,8,-0.17499995231628418,0.08500003814697266,-0.33000004291534424,-0.24000000953674316,1.3600001335144052,0,0.2240802923601839,2.199991099073694,6.039999961853027,-1.666662428116856,5.869999885559082,-1.4705945051400362,5.809999942779541,0.2240802923601839 5601,2009-08-25,5.949999809265138,6.059999942779541,5.929999828338622,6.0,1273700.0,-0.005016757477033673,-1.8888865341414454,5.000143054694489,57.86163446566653,45.250960684911576,-0.09931557905804222,-0.05055287908820727,-0.10147738617226398,-0.4481434404004849,10.814768934666265,0.13000011444091886,-0.1597496428600511,0.06799983978271573,-0.2637323576968935,0.399732037262325,-0.09786625895708934,0.2338659385225208,-0.4089996051788338,68.29264321402341,13.502411534363347,0.16586609873980468,8,-0.10999989509582608,0.11500024795532138,-0.2899998426437387,-0.20999979972839444,1.1500000953674299,1,0.22857145833797454,-2.7142798754777564,5.980000019073486,2.199991099073694,6.039999961853027,-1.666662428116856,5.869999885559082,0.22857145833797454 5602,2009-08-26,5.940000057220459,6.039999961853027,5.869999885559082,5.9000000953674325,1186800.0,-0.001680630649619097,-2.399988555951859,-0.7999961853172827,54.36242061780183,46.54788979326694,-0.07178167394878177,-0.06681900534129959,-0.09400846258512363,-0.42023779988213406,9.60451586556437,0.1700000762939453,-0.13993858094430411,0.07250008583068812,-0.2179712800125806,0.36297145167395684,-0.07273559709094624,0.21773576875232248,-0.3882198587417598,57.57578822645435,-0.9887575909121011,0.1452356829216342,8,-0.10000014305114746,0.125,-0.27250003814697266,-0.20000004768371582,1.0399999618530273,2,0.21212116833451322,-1.8888865341414454,5.949999809265138,-2.7142798754777564,5.980000019073486,2.199991099073694,6.039999961853027,0.21212116833451322 5603,2009-08-27,6.25,6.309999942779541,5.760000228881836,5.929999828338622,4783500.0,0.05218854205274215,1.4999983744189902,8.000011920940524,60.23391796558347,48.60562658897631,-0.3688353591446667,-0.394692245917561,-0.40589060542104427,-0.7093894075178078,7.547655672003254,0.5499997138977051,-0.08901803841357392,0.38100001811981166,0.08266081968512307,0.6793392165545002,0.23183041890246692,0.5301696173371564,-0.687655407016754,89.09091381987511,30.141505146909523,0.14916959921734446,8,-0.2950000762939453,-0.18499994277954102,-0.5900000333786011,-0.5099999904632568,1.0399999618530273,3,0.14879997253417954,-2.399988555951859,5.940000057220459,-1.8888865341414454,5.949999809265138,-2.7142798754777564,5.980000019073486,0.14879997253417954 5604,2009-08-28,6.380000114440918,6.5,6.25,6.300000190734862,4163300.0,0.020800018310546786,-1.7777730682829653,0.24999962747117208,69.46108536729176,52.41632121586616,-0.46460711036618463,-0.5132002023131541,-0.5366234853357739,-0.8143801593762756,6.895792257088579,0.25,-0.04914919604246393,0.487000131607056,0.11103262326624552,0.8629676399478665,0.29901637743665077,0.6749838857774613,-0.7877493074658197,83.78379423310385,19.21283435783809,0.1879837541704054,8,-0.2950000762939453,-0.315000057220459,-0.6850001811981201,-0.6400001049041748,1.2100000381469735,4,0.15517237513481108,1.4999983744189902,6.25,-2.399988555951859,5.940000057220459,-1.8888865341414454,5.949999809265138,0.15517237513481108 5605,2009-08-31,6.269999980926514,6.3499999046325675,6.130000114440918,6.239999771118164,2904300.0,-0.017241399928100698,1.315786567752278,0.3750029802350768,72.49999478459327,56.189469215692625,-0.2946695361916536,-0.40008499594955094,-0.42703754966232843,-0.6851852340893769,6.611860985152925,0.25,-0.02659121921101182,0.3619999885559082,-0.049190828286741706,0.7731908053985581,0.15640458013458325,0.5675953969772332,-0.6232842223699215,68.9189067280455,-3.0845849227293627,0.205595408421325,8,-0.18499994277954102,-0.2049999237060547,-0.5300000905990601,-0.5299999713897705,1.1999998092651367,0,0.1866028835491409,-1.7777730682829653,6.380000114440918,1.4999983744189902,6.25,-2.399988555951859,5.940000057220459,0.1866028835491409 5606,2009-09-01,6.0900001525878915,6.360000133514403,6.059999942779541,6.210000038146973,2429700.0,-0.02870810668041246,-2.333329801212214,-3.9999682110784094,60.00000000000004,58.48077602391383,-0.07558837807213248,-0.22035671982876526,-0.2382687880761507,-0.4908342220623405,6.090540431795008,0.3000001907348624,0.0012676887841163165,0.17500014305114853,-0.24389565763595655,0.5938959437382536,-0.03444775729240401,0.38444804339470107,-0.39208733954469466,44.594598077701406,-27.79003926014626,0.2094479003435526,9,0.03499984741210849,-0.02500009536743253,-0.3225002288818368,-0.35000014305114835,1.4800000190734863,1,0.20525451045659238,1.315786567752278,6.269999980926514,-1.7777730682829653,6.380000114440918,1.4999983744189902,6.25,0.20525451045659238 5607,2009-09-02,6.130000114440918,6.190000057220459,6.019999980926514,6.059999942779541,2051600.0,0.006568138070740304,-1.2666662428116844,-0.583335320156725,57.24138157829833,59.385175098161845,-0.07311115869500373,-0.23873021963971652,-0.2691766038121042,-0.5164240490187835,6.561686289327506,0.1700000762939453,0.06095748612925078,0.19350008964538556,-0.22306606914324423,0.6100662484340154,-0.014782989748929332,0.40178316903970046,-0.3839620701803126,50.0,-18.97728503342526,0.20828307939431503,9,0.0,-0.06500005722045898,-0.28750014305114746,-0.3900001049041748,1.5699996948242196,2,0.15823813573943424,-2.333329801212214,6.0900001525878915,1.315786567752278,6.269999980926514,-1.7777730682829653,6.380000114440918,0.15823813573943424 5608,2009-09-03,6.1500000953674325,6.239999771118164,6.039999961853027,6.1500000953674325,1839900.0,0.0032626395682113785,1.2222281091219496,0.0,60.714295445659026,60.35594059207469,-0.05500007521353112,-0.24448720105459643,-0.28288836577436793,-0.5209529487318596,7.1244193170224275,0.19999980926513672,0.1117706740237141,0.19650006294250577,-0.2260373813711487,0.6190375072561602,-0.014768659214321467,0.407768785099333,-0.3587243337624635,27.083356098995548,-38.82663169982146,0.21126872215682718,9,-0.01999998092651456,-0.08500003814697354,-0.2900000810623178,-0.3900001049041757,1.489999771118164,3,0.13495933509517544,-1.2666662428116844,6.130000114440918,-2.333329801212214,6.0900001525878915,1.315786567752278,6.269999980926514,0.13495933509517544 5609,2009-09-04,6.360000133514403,6.360000133514403,6.119999885559082,6.170000076293945,1195800.0,0.034146347136670085,1.5263176387031179,100.0,73.1034539457458,62.83090935229334,-0.2400816646035384,-0.4408614069056531,-0.48983313697705544,-0.7142633677442047,7.633744845717458,0.24000024795532138,0.16859720432950454,0.383500099182128,-0.07529811892107041,0.8422983172853264,0.15410099013052836,0.6128992082337277,-0.5262009176057321,100.0,29.539737392878266,0.22939910905159938,9,-0.23000001907348544,-0.3450000286102286,-0.32250022888183505,-0.5000002384185782,1.4699997901916513,4,0.14622638503385144,1.2222281091219496,6.1500000953674325,-1.2666662428116844,6.130000114440918,-2.333329801212214,6.0900001525878915,0.14622638503385144 5610,2009-09-08,6.369999885559082,6.4099998474121085,6.300000190734862,6.4000000953674325,1079300.0,0.0015722880243327353,3.400011444157437,-0.1578957935446361,71.32353198982096,64.32667574386605,-0.21114644949336725,-0.4220966891745661,-0.4985327198926761,-0.706707230934386,8.395258453543688,0.1099996566772461,0.20180222890193544,0.36149985790252703,-0.11388474149322025,0.8368844572982743,0.12380755820465339,0.5991921576004007,-0.4962286226049306,89.74359601364019,17.824603844063702,0.23769229969787373,9,-0.23999977111816406,-0.3549997806549072,-0.33249998092651367,-0.5099999904632568,1.7100000381469727,1,0.19152280831190827,1.5263176387031179,6.360000133514403,1.2222281091219496,6.1500000953674325,-1.2666662428116844,6.130000114440918,0.19152280831190827 5611,2009-09-09,6.510000228881836,6.550000190734862,6.320000171661378,6.389999866485597,1605300.0,0.02197807626969306,1.2999969005629082,-3.9999841055390717,73.64865800949488,66.46959100960973,-0.2943064392479595,-0.5127790842355964,-0.6381583024226938,-0.8291173873946596,8.876875942815424,0.23000001907348455,0.22243881677142507,0.45350019931793195,-0.020820435093986234,0.9278208337298501,0.2163398821119733,0.6906605165238906,-0.5986552417049333,92.45284037387633,18.68120177089034,0.2371603172059589,9,-0.35500001907348633,-0.4700000286102295,-0.48750030994415283,-0.6500003337860107,1.6399993896484357,2,0.1474653652162321,3.400011444157437,6.369999885559082,1.5263176387031179,6.360000133514403,1.2222281091219496,6.1500000953674325,0.1474653652162321 5612,2009-09-10,6.9099998474121085,6.9099998474121085,6.5,6.5,4376900.0,0.06144387165389964,1.0000000000000044,3.4166550769096458,78.57143231426406,68.50709260390757,-0.6059654344120551,-0.8682995167811169,-1.0270021960360856,-1.2045514643645463,10.460941213164125,0.4099998474121085,0.2632602522412242,0.796999835968017,0.2064033248869528,1.3875963470490813,0.5017015804274845,1.0922980915085496,-0.9475624439505692,100.0,25.553717552685896,0.29529825554053224,9,-0.44499993324279696,-0.689999818801879,-0.8874999284744254,-1.0499999523162833,1.1300001144409189,3,0.09551379722482167,1.2999969005629082,6.510000228881836,3.400011444157437,6.369999885559082,1.5263176387031179,6.360000133514403,0.09551379722482167 5613,2009-09-11,6.889999866485597,6.949999809265138,6.809999942779541,6.889999866485597,2448900.0,-0.0028943533094291096,1.3333333333333481,0.0,75.449105044967,69.17242812364925,-0.5427056208402918,-0.8136181974329846,-0.9968160138614852,-1.1624075879204687,12.123073803112494,0.1399998664855966,0.29709885224669996,0.7284998655319219,0.05162547698309261,1.4053742540807512,0.3900626712575068,1.066937059806337,-0.832806218629,92.77109056689625,20.397186228875427,0.3384371942744148,9,-0.4049999713897714,-0.6499998569488534,-0.897499918937684,-1.0299999713897714,1.130000591278077,4,0.1175616775726731,1.0000000000000044,6.9099998474121085,1.2999969005629082,6.510000228881836,3.400011444157437,6.369999885559082,0.1175616775726731 5614,2009-09-14,7.0900001525878915,7.110000133514403,6.760000228881836,6.800000190734862,1921000.0,0.029027618284165557,1.121212033638708,100.0,80.66298808302246,70.07942737903028,-0.7056026958309864,-0.9654571076973548,-1.1792603846465903,-1.338716502255683,14.036399946479817,0.34999990463256747,0.34970939026733827,0.8665001392364511,0.0899415847317151,1.643058693741187,0.47822086198408353,1.2547794164888186,-0.9256697653622696,97.53086637785661,24.51016077520353,0.3882792772523678,9,-0.5250000953674325,-0.7699999809265146,-1.097500205039979,-1.2300002574920663,0.6799998283386222,0,0.07757400593241903,1.3333333333333481,6.889999866485597,1.0000000000000044,6.9099998474121085,1.2999969005629082,6.510000228881836,0.07757400593241903 5615,2009-09-15,7.070000171661378,7.130000114440918,7.0,7.059999942779541,1931900.0,-0.002820871720180973,1.0,0.034483552404413434,81.11112612265373,72.42510805932513,-0.6260216110166859,-0.8819901423853604,-1.1364168471566787,-1.2934638907824327,15.668058572206073,0.13000011444091797,0.37002225583614035,0.7775001525878915,-0.04343326284950244,1.5984335680252855,0.3670334448691941,1.187966860306589,-0.7732760199553264,92.59259913356927,18.1900362799759,0.410466707718697,9,-0.495000123977662,-0.740000009536744,-1.0775002241134652,-1.2100002765655526,0.7999997138977042,1,0.10749642625059286,1.121212033638708,7.0900001525878915,1.3333333333333481,6.889999866485597,1.0000000000000044,6.9099998474121085,0.10749642625059286 5616,2009-09-16,7.139999866485597,7.1500000953674325,6.980000019073486,7.059999942779541,1681600.0,0.009900946693721213,2.399988555951816,7.999809269501572,82.25806534311013,75.20473958874867,-0.5938670238901667,-0.8913663550055659,-1.173906746704617,-1.3380265507545017,17.663338507577684,0.1700000762939462,0.36641893592037,0.7799998521804818,-0.08764064352519174,1.6476403478861554,0.34617960432764505,1.2138201000333186,-0.7099515607419669,98.46150347467518,21.024541835879248,0.43382024785283657,9,-0.5449998378753671,-0.799999713897706,-1.147499918937684,-1.2799999713897714,0.6600003242492658,2,0.1316526715403341,1.0,7.070000171661378,1.121212033638708,7.0900001525878915,1.3333333333333481,6.889999866485597,0.1316526715403341 5617,2009-09-17,7.070000171661378,7.179999828338622,7.0,7.0999999046325675,1522000.0,-0.00980387901024904,-1.1176440889048354,-0.3749970197648927,75.3086565108165,76.82633526265505,-0.42075257560759827,-0.7611554591857983,-1.0689613463918244,-1.2413015858791816,19.942390890246525,0.17999982833862216,0.3675079266705872,0.6470001459121715,-0.23534365358451037,1.5293439454088533,0.205828246163831,1.088172045660512,-0.5103605437854632,73.80958057590668,-2.0642865938204693,0.4411718997483408,9,-0.4200003147125253,-0.7150001525878915,-1.1075001955032358,-1.2100002765655526,0.5499997138977042,3,0.1527580510107831,2.399988555951816,7.139999866485597,1.0,7.070000171661378,1.121212033638708,7.0900001525878915,0.1527580510107831 5618,2009-09-18,7.179999828338622,7.199999809265138,7.059999942779541,7.0900001525878915,2077700.0,0.015558649788744772,1.1538501039874545,-3.000015894713537,75.00000745058554,77.03706342985947,-0.4126794909528515,-0.8094838203389765,-1.1449179896597839,-1.3239843523179085,22.062821277772045,0.1399998664855966,0.4149284668570683,0.6914998054504382,-0.21222987129445414,1.5952294821953306,0.2396349670779916,1.1433646438228848,-0.4962881603701659,95.45454545454506,19.731041444027582,0.45186483837244634,9,-0.42999982833862216,-0.7799999713897696,-1.2924997806549063,-1.319999933242797,0.4200000762939453,4,0.11977718023335937,-1.1176440889048354,7.070000171661378,2.399988555951816,7.139999866485597,1.0,7.070000171661378,0.11977718023335937 5619,2009-09-21,7.230000019073486,7.25,7.010000228881836,7.070000171661378,1658000.0,0.006963815032072773,1.4,1.7777824872975674,81.16885248135081,78.13098792891836,-0.364637583481767,-0.8071437809427717,-1.1615265406316864,-1.3492930043783709,23.929512733960028,0.23999977111816406,0.47380116803462524,0.68199999332428,-0.2535347250137292,1.6175347116622891,0.21423263415527494,1.149767352493285,-0.4430307228456938,92.59259913356917,15.347070519482102,0.46776735916900464,9,-0.44499993324279785,-0.8050000667572021,-1.3749998807907104,-1.3700001239776611,0.11999988555908114,0,0.10926700367995634,1.1538501039874545,7.179999828338622,-1.1176440889048354,7.070000171661378,2.399988555951816,7.139999866485597,0.10926700367995634 5620,2009-09-22,7.320000171661378,7.449999809265138,7.239999771118164,7.260000228881836,2066000.0,0.012448153852069321,-3.19996471435317,0.37500000000000766,92.41381328824107,80.21600518211238,-0.34163523942687224,-0.834386639614979,-1.2202693427584927,-1.4261223026294756,25.92970588126775,0.21999979019165128,0.5355438051462187,0.7050001382827764,-0.25096726272859904,1.6609675392941519,0.22701643777708824,1.1829838387884646,-0.44042473467914345,72.34049029027226,-8.661928246722596,0.4779837005056879,9,-0.3450002670288095,-0.7950003147125253,-1.465000033378602,-1.4600002765655526,-0.28999996185302823,1,0.06147538233773053,1.4,7.230000019073486,1.1538501039874545,7.179999828338622,-1.1176440889048354,7.070000171661378,0.06147538233773053 5621,2009-09-23,7.309999942779541,7.46999979019165,7.28000020980835,7.320000171661378,1733400.0,-0.0013661514545521003,-4.42858310626703,-0.1666706403134536,91.54930145015628,81.65799064165596,-0.23045603521360913,-0.756036912144542,-1.1778387502871563,-1.3988838699587918,28.153985612600717,0.18999958038330078,0.5653774213666312,0.6269999027252195,-0.32325984003452835,1.5772596454849674,0.1518700313453456,1.1021297741050935,-0.3163396313407256,65.95746407740593,-18.183063206232532,0.4751298713798741,9,-0.19499993324279785,-0.7400000095367432,-1.4749999046325684,-1.4500000476837158,-0.9600000381469735,2,0.07660737991286592,-3.19996471435317,7.320000171661378,1.4,7.230000019073486,1.1538501039874545,7.179999828338622,0.07660737991286592 5622,2009-09-24,7.199999809265138,7.389999866485597,7.130000114440918,7.3499999046325675,2148600.0,-0.015047897999377668,1.260867221594492,14.99966622162733,84.7682081561905,82.693446542903,-0.08380650591680183,-0.5763505725567102,-1.0437549141861142,-1.277539005418153,30.453807101574238,0.2599997520446786,0.6034013574508084,0.4539997816085828,-0.4550285390650659,1.3630281022822315,-0.0005143787282415602,0.9085139419454071,-0.1110716020757554,41.30429599591183,-47.98591796379094,0.45451416033682446,9,-0.08499979972839444,-0.6299998760223398,-1.3199998140335092,-1.3399999141693124,-1.0899996757507342,3,0.08333338852282046,-4.42858310626703,7.309999942779541,-3.19996471435317,7.320000171661378,1.4,7.230000019073486,0.08333338852282046 5623,2009-09-25,7.179999828338622,7.210000038146973,7.039999961853027,7.170000076293945,2184900.0,-0.0027777752022686286,3.8571331257961456,-0.06666497124673251,81.0606016819351,82.73762583167107,-0.020499747212242347,-0.5092125649553969,-1.0045651408799063,-1.2439600197394798,31.59840984221731,0.1700000762939453,0.6286984634072308,0.38749980926513583,-0.5097678715606104,1.284767490090882,-0.061134031147737744,0.8361336496780094,0.28999996185302823,36.95646990895492,-48.87313707756632,0.4486338404128732,9,0.0450000762939462,-0.569999933242797,-1.2824997901916495,-1.319999933242797,-1.1599998474121085,4,0.061281346481908194,1.260867221594492,7.199999809265138,-4.42858310626703,7.309999942779541,-3.19996471435317,7.320000171661378,0.061281346481908194 5624,2009-09-28,7.369999885559082,7.4000000953674325,7.119999885559082,7.21999979019165,2172500.0,0.026462404145269236,1.6666621253715206,15.000381479186874,83.33333333333333,82.98453774396879,-0.18618423013155283,-0.6548141439518229,-1.1724495652896083,-1.420256069943627,32.3534446812349,0.2800002098083505,0.6107746868639596,0.5279998779296875,-0.38258340299660976,1.4385831588559848,0.07270823746653932,0.9832915183928357,0.0913999080657959,76.74419894097751,-8.23545771524725,0.45529164046314863,9,-0.14499998092651367,-0.7549998760223389,-1.467499852180481,-1.5099999904632568,-1.5099997520446786,0,0.03120760144435719,3.8571331257961456,7.179999828338622,1.260867221594492,7.199999809265138,-4.42858310626703,7.309999942779541,0.03120760144435719 5625,2009-09-29,7.440000057220459,7.53000020980835,7.269999980926514,7.329999923706055,2973100.0,0.00949798816123959,-1.2608713680042294,0.7333337571883156,82.5174804188298,83.01336164127098,-0.22147046000371962,-0.6668566655330164,-1.2174528173856958,-1.4804768662118315,33.865688074336234,0.26000022888183594,0.6096970839821481,0.539500045776367,-0.3666768974972534,1.4456769890499874,0.08641157413955636,0.9925885174131777,-0.40000009536743164,81.6326312153016,-2.302505469253518,0.45308847163681026,9,-0.17499995231628418,-0.7949998378753662,-1.5124999284744263,-1.5800001621246338,-1.5900001525878915,1,-0.012096794609638084,1.6666621253715206,7.369999885559082,3.8571331257961456,7.179999828338622,1.260867221594492,7.199999809265138,-0.012096794609638084 5626,2009-09-30,7.3400001525878915,7.550000190734862,7.179999828338622,7.429999828338622,3283900.0,-0.013440847293477942,1.2424237169844976,-0.8181778773836249,69.02656024900189,82.31535094551381,-0.10070749603167428,-0.4937216973546752,-1.0972935519174314,-1.3710201234608244,35.61153917821962,0.37000036239624023,0.576262360993228,0.37700014114379954,-0.4638790293905535,1.2178793116781526,-0.043439444123376525,0.7974397264109756,-0.2902001857757579,58.82354041146382,-22.126108805235383,0.42043958526717645,9,-0.059999942779541904,-0.6849999427795419,-1.405000090599061,-1.4800002574920663,-1.3400001525878915,2,-0.04223432375137537,-1.2608713680042294,7.440000057220459,1.6666621253715206,7.369999885559082,3.8571331257961456,7.179999828338622,-0.04223432375137537 5627,2009-10-01,7.0999999046325675,7.3499999046325675,7.059999942779541,7.320000171661378,2813800.0,-0.03269758078556795,1.071430274420053,2.4444562182439236,57.77777699286078,80.4017697835444,0.16091797699584998,-0.18690837236783242,-0.8372504646155159,-1.1206272207430583,37.4078870092377,0.28999996185302646,0.5373945495597043,0.08849990367889315,-0.6565122283326659,0.8335120356904522,-0.2840061623268868,0.4610059696846731,0.4500002861022949,11.764689382804546,-64.89343833865706,0.3725060660057797,10,0.18000030517578214,-0.44499969482421786,-1.1474999189376822,-1.2400000095367423,-1.0799999237060538,3,-0.10563380423577817,1.2424237169844976,7.3400001525878915,-1.2608713680042294,7.440000057220459,1.6666621253715206,7.369999885559082,-0.10563380423577817 5628,2009-10-02,6.980000019073486,7.199999809265138,6.860000133514403,6.940000057220459,2541500.0,-0.016901392559285022,-2.3999999999999875,-0.18181778773836263,45.66928601706924,76.45737350973532,0.2788929858064684,-0.0016218892778443461,-0.7049588735957828,-0.9855578077580116,38.75684195442477,0.3399996757507342,0.4839740393706773,-0.07299997806549108,-0.6989005558230268,0.5529005996920446,-0.38595026694425894,0.23995031081327678,0.5700001716613761,17.391286319957835,-54.287394716714026,0.3129502888787678,10,0.22500014305114657,-0.3249998092651367,-1.027500033378601,-1.1200001239776611,-1.0799999237060538,4,-0.12464181707474631,1.071430274420053,7.0999999046325675,1.2424237169844976,7.3400001525878915,-1.2608713680042294,7.440000057220459,-0.12464181707474631 5629,2009-10-05,7.289999961853027,7.320000171661378,6.940000057220459,7.03000020980835,2820200.0,0.04441259913072182,1.3749994412067474,6.5,57.05127558529466,72.52820265385238,-0.024251192883278705,-0.2512583591173225,-0.9997786005524567,-1.275019822766028,39.87282272852936,0.38000011444091886,0.46599136061449187,0.19049997329711932,-0.3511340012129871,0.7321339478072257,-0.08031701395793434,0.46131696055217297,0.2324002265930165,62.31881053326297,-6.437035559240677,0.27081698725505343,10,-0.08499979972839444,-0.5049998760223389,-1.2799999713897705,-1.4300000667572021,-1.3899998664855948,0,-0.1742112465805412,-2.3999999999999875,6.980000019073486,1.071430274420053,7.0999999046325675,1.2424237169844976,7.3400001525878915,-0.1742112465805412 5630,2009-10-06,7.5900001525878915,7.639999866485597,7.25,7.380000114440918,3382200.0,0.041152289753731086,1.5161325055836103,0.8076932246877206,62.569837313324264,69.30826219420439,-0.31505565131953794,-0.47977096640640227,-1.2798324194747783,-1.5554031857992028,41.17526029968454,0.3899998664855966,0.4488349120995583,0.4295001506805427,-0.03559631904042426,0.8945966204015097,0.19695191582005922,0.6620483855410262,-0.7300000190734881,93.58977807501996,27.410412575121924,0.23254823486048365,10,-0.3400001525878915,-0.7600002288818368,-1.5150001049041757,-1.7300002574920663,-1.7800002098083505,1,-0.22793148673173957,1.3749994412067474,7.289999961853027,-2.3999999999999875,6.980000019073486,1.071430274420053,7.0999999046325675,-0.22793148673173957 5631,2009-10-07,7.46999979019165,7.550000190734862,7.389999866485597,7.539999961853027,1322400.0,-0.015810324108534557,2.555537895043608,-0.33333409021757254,60.86954831627341,66.65285554532471,-0.18994753895163896,-0.29951872372845045,-1.1437702668018526,-1.4167636482431938,42.08136914653908,0.20000028610229492,0.41519828643670564,0.26149981021881086,-0.10957406682170845,0.6325736872593302,0.0759628716985512,0.4470367487390705,-0.5943996620178229,78.20511096248995,12.454274999305426,0.18553693852025976,10,-0.2199997901916504,-0.6399998664855957,-1.3949997425079346,-1.6099998950958252,-1.8299999237060538,2,-0.2168674606505605,1.5161325055836103,7.5900001525878915,1.3749994412067474,7.289999961853027,-2.3999999999999875,6.980000019073486,-0.2168674606505605 5632,2009-10-08,7.570000171661378,7.630000114440918,7.4000000953674325,7.539999961853027,1650700.0,0.013386932299654264,2.066664971246726,-0.4285733748407835,60.655736423443486,64.3856482943812,-0.2592017523614425,-0.36631970972277195,-1.2262156855039406,-1.5018249336180727,42.125137821741575,0.23000001907348544,0.35937276826669695,0.32850017547607546,-0.04814853524174456,0.7051488861938955,0.14017582011716545,0.5168245308349855,-0.6791120487213149,91.02567707842998,27.8328719896249,0.18832435535891023,10,-0.32000017166137784,-0.7400002479553232,-1.4750001430511483,-1.7100002765655526,-1.8500003814697275,3,-0.20739764016634255,2.555537895043608,7.46999979019165,1.5161325055836103,7.5900001525878915,1.3749994412067474,7.289999961853027,-0.20739764016634255 5633,2009-10-09,7.699999809265138,7.71999979019165,7.510000228881836,7.53000020980835,912000.0,0.017173003257043407,1.0,5.666613685130594,62.303651197097615,62.04901694591058,-0.34384087722249834,-0.455898944013458,-1.3364654213000051,-1.6172552396017092,42.15322393310166,0.20999956130981445,0.309087666185059,0.417999815940858,0.02658673877021478,0.8094128931115012,0.2222932773555364,0.6137063545261796,-0.7941294514541637,97.43589900341011,36.393800308163556,0.1957065385853216,10,-0.40999984741211026,-0.8199999332427987,-1.6024997234344491,-1.8399999141693124,-1.9399995803833017,4,-0.2181818012926623,2.066664971246726,7.570000171661378,2.555537895043608,7.46999979019165,1.5161325055836103,7.5900001525878915,-0.2181818012926623 5634,2009-10-12,7.639999866485597,7.71999979019165,7.619999885559082,7.679999828338622,903700.0,-0.0077922005539980965,-1.5,-0.2352944476389376,58.51062534621399,59.38158860450882,-0.2698962037898438,-0.3716356677506072,-1.246689456184897,-1.542886951210117,41.82209180678703,0.09999990463256836,0.2731960664656725,0.33049988746643155,-0.0808892666859009,0.741889041618764,0.12480531039026577,0.5361944645425973,-0.7015643313793953,82.97873203870316,22.40058663748924,0.20569457707616615,10,-0.34999990463256925,-0.7200000286102304,-1.5424997806549081,-1.7799999713897714,-1.4499998092651376,0,-0.22774866512118996,1.0,7.699999809265138,2.066664971246726,7.570000171661378,2.555537895043608,7.46999979019165,-0.22774866512118996 5635,2009-10-13,7.829999923706055,7.869999885559082,7.579999923706055,7.639999866485597,1499000.0,0.024869117871838098,1.1481480173286167,-4.750005960470351,62.62135326789554,58.66989893994145,-0.445618538973104,-0.5288958639924024,-1.4063484013657908,-1.7140745247732934,41.554835725119496,0.28999996185302734,0.25862985986061204,0.48249995708465576,0.02629709932770652,0.938702814841605,0.25439852820618114,0.7106013859631304,-0.8603018183964357,91.66667494508921,30.45663350148667,0.22810142887847468,10,-0.4649999141693115,-0.744999885559082,-1.7574998140335083,-1.9700000286102295,-1.6799998283386222,1,-0.24648784765570275,-1.5,7.639999866485597,1.0,7.699999809265138,2.066664971246726,7.570000171661378,-0.24648784765570275 5636,2009-10-14,8.079999923706055,8.180000305175781,7.9000000953674325,7.9099998474121085,3591300.0,0.031928480515446944,-1.9473771388703633,0.8947369741930877,69.99999566511818,60.02792323685894,-0.6477259936445838,-0.742954291710161,-1.621831941673638,-1.944735010800147,41.447916036940825,0.35000038146972656,0.22591062601270195,0.6854999542236326,0.13530479928396222,1.235695109163303,0.4104023767537974,0.9605975316934678,-1.056283711581468,87.17944172165065,22.482701840443767,0.27509757746983515,10,-0.5599997043609619,-0.8299996852874756,-2.0074998140335083,-2.2200000286102295,-2.059999942779541,2,-0.28094059435155694,1.1481480173286167,7.829999923706055,-1.5,7.639999866485597,1.0,7.699999809265138,-0.28094059435155694 5637,2009-10-15,8.149999618530272,8.159999847412111,7.949999809265138,8.020000457763674,2134100.0,0.008663328649155533,1.8000076294138794,0.7647006024974787,71.555546324932,62.90417438217702,-0.618122085352109,-0.7672309129680075,-1.6477306393343927,-1.9973465572480755,41.265987422916325,0.21000003814697354,0.19447098665195828,0.7014996767044046,0.07825611932356225,1.324743234085246,0.3898778980139834,1.0131214553948258,-1.0337806789615893,95.52228608518134,26.188168518779378,0.3116217786904209,10,-0.5899994373321515,-0.809999465942381,-2.0524994134902936,-2.2899997234344465,-2.05999946594238,3,-0.30797544411386313,-1.9473771388703633,8.079999923706055,1.1481480173286167,7.829999923706055,-1.5,7.639999866485597,-0.30797544411386313 5638,2009-10-16,8.039999961853027,8.130000114440918,7.9099998474121085,8.090000152587889,1640900.0,-0.013496891021582802,2.384616513223063,-0.38461933477118687,65.43778923358869,63.83600923198746,-0.3821344997757965,-0.6213559683610317,-1.4975450997131343,-1.8704218669152928,40.94553667673764,0.23999977111816317,0.20031634101575513,0.5485000133514406,-0.11416676444817142,1.2111667911510526,0.21716662445163504,0.8798334022512462,-0.8386785130357772,76.66662428116844,7.92821393633578,0.33133338889980596,10,-0.3249998092651367,-0.5699996948242188,-1.6974999904632568,-2.0250000953674316,-1.929999828338624,4,-0.28855723665036837,1.8000076294138794,8.149999618530272,-1.9473771388703633,8.079999923706055,1.1481480173286167,7.829999923706055,-0.28855723665036837 5639,2009-10-19,8.020000457763674,8.149999618530272,7.9099998474121085,8.079999923706055,2303200.0,-0.002487500520428343,1.4000114441573146,1.199984741269152,63.679258545003044,63.95927825772956,-0.2768035537215141,-0.5682726554249982,-1.439664980629824,-1.8367948932536198,40.502677623680796,0.23999977111816317,0.24151046722750547,0.4890004873275773,-0.20162547099074146,1.1796264456458951,0.14368750816841835,0.8343134664867362,-0.7403847004377413,73.33337571883185,5.968808056907278,0.345312979159159,10,-0.23500037193298517,-0.5500001907348651,-1.6575005054473895,-1.9850006103515643,-1.8500003814697283,0,-0.281795523676569,2.384616513223063,8.039999961853027,1.8000076294138794,8.149999618530272,-1.9473771388703633,8.079999923706055,-0.281795523676569 5640,2009-10-20,7.769999980926514,8.079999923706055,7.730000019073486,8.079999923706055,3717000.0,-0.031172127502205993,1.2580643176535915,5.166711701688172,59.471361937261236,63.80392421561709,0.0015813245947660093,-0.29811528381546903,-1.148427450913955,-1.5690535132699974,39.23377389635584,0.34999990463256836,0.31229984293623225,0.2165000200271603,-0.47450308248004447,0.9075031225343642,-0.1290015312264421,0.5620015712807627,-0.4183534597725931,8.88887476038948,-57.09587536520215,0.3455015512536021,10,0.020000219345092773,-0.2499997615814209,-1.3274998664855957,-1.6549999713897705,-1.5,1,-0.20334619402632892,1.4000114441573146,8.020000457763674,2.384616513223063,8.039999961853027,1.8000076294138794,8.149999618530272,-0.20334619402632892 5641,2009-10-21,7.869999885559082,8.060000419616701,7.730000019073486,7.730000019073486,2398600.0,0.012870000627804856,-3.7142959322345885,-0.4516125558937853,68.07511999844193,64.62830016839469,-0.03990839167561422,-0.3731414518167657,-1.1993752560754922,-1.6513492639042697,37.85523881445545,0.33000040054321467,0.34813658867474295,0.2884999275207516,-0.40633137546526754,0.9833312305067707,-0.05891572397225797,0.6359155790137612,-0.45208506168341245,32.55812148263134,-38.62096568006229,0.34741565149300957,10,-0.024999618530273438,-0.34999966621398926,-1.4174997806549072,-1.744999885559082,-1.7100000381469735,2,-0.21855143776402497,1.2580643176535915,7.769999980926514,1.4000114441573146,8.020000457763674,2.384616513223063,8.039999961853027,-0.21855143776402497 5642,2009-10-22,7.800000190734862,7.929999828338622,7.679999828338622,7.889999866485597,2468100.0,-0.008894497565707038,1.9411834004179656,-0.6428554398656807,69.71154782987453,65.45139979425879,0.07392144154175462,-0.26971490306151846,-1.0875402387865858,-1.565629112315512,37.30950126172626,0.25,0.34866509344992913,0.1885002136230458,-0.4885607769329683,0.865561204179059,-0.1500302816549608,0.5270307089010524,-0.32111852835518384,25.532003396705406,-50.284187127932356,0.3385304952780066,10,0.07999992370605558,-0.2799999713897696,-1.3325001001358023,-1.6650002002716056,-1.8000001907348624,3,-0.22820514952329118,-3.7142959322345885,7.869999885559082,1.2580643176535915,7.769999980926514,1.4000114441573146,8.020000457763674,-0.22820514952329118 5643,2009-10-23,7.619999885559082,7.9000000953674325,7.579999923706055,7.809999942779541,2268400.0,-0.023076961637717885,-1.3703718093852222,2.111119352770657,58.4615373329297,65.44594557056053,0.26974716098553486,-0.05803629652266107,-0.871446981345759,-1.3704761035167685,37.09874101099197,0.32000017166137784,0.3587793689198877,-0.013500094413757324,-0.6594029543034416,0.632402765475927,-0.3364515243585995,0.30945133553108484,-0.08502873175571501,7.017540924361897,-67.59344819618869,0.322951429944842,10,0.26000022888183594,-0.09999966621398926,-1.1174999475479126,-1.4700000286102295,-1.3899998664855957,4,-0.20078736954717602,1.9411834004179656,7.800000190734862,-3.7142959322345885,7.869999885559082,1.2580643176535915,7.769999980926514,-0.20078736954717602 5644,2009-10-26,7.5999999046325675,7.860000133514403,7.559999942779541,7.619999885559082,2641600.0,-0.0026246694523469616,-5.000009536752241,0.10526302580692584,50.29939384560118,64.07683896808338,0.31679033973039505,-0.02099840163233413,-0.8125856311803838,-1.338958329151458,36.33201711778056,0.3000001907348624,0.3634373555456669,-0.0450000762939462,-0.6792339449671791,0.5892337923792867,-0.3621170106305627,0.2721168580426703,0.5800004005432138,7.692300638503147,-61.85282731907473,0.3171169343366165,10,0.27000021934509366,-0.0799996852874747,-1.0249999761581412,-1.440000057220458,-1.3099999427795401,0,-0.19605260392305235,-1.3703718093852222,7.619999885559082,1.9411834004179656,7.800000190734862,-3.7142959322345885,7.869999885559082,-0.19605260392305235 5645,2009-10-27,7.3499999046325675,7.8499999046325675,7.3499999046325675,7.6500000953674325,2880200.0,-0.03289473725487979,-2.3333312140584024,15.00002384188007,46.66666843273094,61.48424705337369,0.549307531452718,0.2339057697079845,-0.5206699840775952,-1.0779789821211851,34.839401555478744,0.5,0.34775181655654297,-0.290500068664552,-0.9320926473292479,0.35109251000014385,-0.6112963579969,0.030296220667795914,0.8176003932952893,0.0,-65.62211191782667,0.32079628933234816,10,0.4049999713897714,0.1700003147125253,-0.7449998855590811,-1.0949997901916495,-1.1599998474121085,1,-0.16054419641487205,-5.000009536752241,7.5999999046325675,-1.3703718093852222,7.619999885559082,1.9411834004179656,7.800000190734862,-0.16054419641487205 5646,2009-10-28,7.03000020980835,7.369999885559082,7.0,7.289999961853027,3013700.0,-0.04353737401037627,-1.3124980442236425,0.8666652891379693,36.633654718661106,57.604036874899144,0.7875173443219161,0.5581045694595197,-0.1648326457553546,-0.7461945170224551,33.64733625933542,0.36999988555908203,0.3373039976472558,-0.5949997663497921,-1.2806266015560546,0.09062706885647032,-0.9378131839529233,-0.2521863487466609,1.104896072387696,3.225829607080985,-56.73811752697702,0.3428134176031311,10,0.5449995994567862,0.49000000953674316,-0.28000032901763916,-0.6750001907348633,-0.7000002861022949,2,-0.10810813743952286,-2.3333312140584024,7.3499999046325675,-5.000009536752241,7.5999999046325675,-1.3703718093852222,7.619999885559082,-0.10810813743952286 5647,2009-10-29,6.3499999046325675,7.0999999046325675,5.860000133514403,7.0999999046325675,15106500.0,-0.09672834777828831,2.306666056315104,2.884618135601613,23.73540242378064,52.97043834047603,1.3246359652769106,1.2427523761537218,0.5431977767290883,-0.0600003573494412,34.01538289981752,1.239999771118164,0.280487280613662,-1.2375000715255746,-2.1025859940940625,-0.3724141489570858,-1.6700430328098195,-0.8049571102413307,1.7168026006317154,24.01959707259376,-29.915378581095673,0.4325429612842443,10,0.6549999713897696,0.6700003147125253,0.49250006675720304,0.015000104904175693,-0.0799999237060538,3,-0.029921269302987996,-1.3124980442236425,7.03000020980835,-2.3333312140584024,7.3499999046325675,-5.000009536752241,7.5999999046325675,-0.029921269302987996 5648,2009-10-30,6.110000133514403,6.460000038146973,6.050000190734862,6.420000076293945,5492300.0,-0.03779524011379509,1.1025640398636045,0.4133332570393892,22.181813389800055,48.35961110100903,1.410392484008999,1.490658905002058,0.8070824937237697,0.1847008950111828,35.42047911865922,0.40999984741211026,0.1685542269147664,-1.4339998483657848,-2.493381937468972,-0.37461775926259744,-1.963690892917378,-0.9043088038141915,1.7802581820098888,12.5,-36.20126223331066,0.5296910445515934,10,0.8599998950958261,0.9100000858306894,0.7324998378753671,0.3449997901916513,0.009999752044678623,4,-0.018003294780802648,2.306666056315104,6.3499999046325675,-1.3124980442236425,7.03000020980835,-2.3333312140584024,7.3499999046325675,-0.018003294780802648 5649,2009-11-02,6.019999980926514,6.260000228881836,5.929999828338622,6.130000114440918,4529200.0,-0.014729975551755481,-1.2758613885805816,0.35483920586602,15.849046622273363,43.512687177121485,1.3263361408212688,1.56065083216666,0.9149337893482041,0.27222070902935513,36.59382743303306,0.3300004005432138,0.03166630686132432,-1.4605000019073486,-2.717756367008521,-0.2032436368061763,-2.0891281844579357,-0.8318718193567625,1.7078376800369872,8.04019426204294,-33.77107290630429,0.6286281825505863,11,0.9400002956390381,1.000000238418579,0.8974999189376831,0.4700000286102295,-0.009999752044677734,0,0.034883727377462925,1.1025640398636045,6.110000133514403,2.306666056315104,6.3499999046325675,-1.3124980442236425,7.03000020980835,0.034883727377462925 5650,2009-11-03,5.860000133514403,6.1599998474121085,5.78000020980835,5.940000057220459,7416400.0,-0.02657804782708406,-2.1666666666666594,0.7272711509534645,6.640611976030669,36.686630730186906,1.3263948305955067,1.6700208879157161,1.0932278929111696,0.42942333101725705,37.05026043568842,0.3799996376037589,-0.09537695703753091,-1.5339998483657844,-2.9829689132499437,-0.08503078348162596,-2.2584843808078636,-0.8095153159237052,1.7184105252531694,5.031442768583027,-29.758781457268057,0.7244845324420793,11,0.9949998855590829,1.120000123977662,1.0599998235702524,0.6399998664855966,0.2300000190734881,1,0.0733788086248286,-1.2758613885805816,6.019999980926514,1.1025640398636045,6.110000133514403,2.306666056315104,6.3499999046325675,0.0733788086248286 5651,2009-11-04,5.8499999046325675,5.949999809265138,5.78000020980835,5.9099998474121085,4427400.0,-0.0017065236610904755,1.42856802258843,0.7499999999999917,3.999996948241602,29.38534729889436,1.1395619964652024,1.6363273103998557,1.1227505067388313,0.44085091549731015,37.531359644967196,0.169999599456788,-0.22911339763125493,-1.4630000829696668,-3.0669176030583367,0.1409174371190023,-2.264958843014001,-0.6610413229253318,1.548569709239083,5.303008409675398,-20.904275619035175,0.8019587600443346,11,0.9900002479553232,1.130000352859498,1.1050002574920663,0.6800003051757821,0.11999988555908292,2,0.058119685150532785,-2.1666666666666594,5.860000133514403,-1.2758613885805816,6.019999980926514,1.1025640398636045,6.110000133514403,0.058119685150532785 5652,2009-11-05,6.0,6.039999961853027,5.860000133514403,5.9099998474121085,3916100.0,0.025641042361154387,1.1176440889048562,-1.5000039736467894,9.84251983285921,23.983234243330973,0.7905112188878238,1.4363166740411693,0.9947406910350232,0.2944422804405713,37.70865706455211,0.19000005722045987,-0.3441358358812181,-1.2344999790191649,-2.9361582445021472,0.4671582864638175,-2.0853291117606556,-0.3836708462776741,1.2367126734653207,32.35291848957584,12.010866294972185,0.850829132741491,11,0.820000171661377,0.9800002574920654,0.9675002098083496,0.5400002002716064,-0.05000019073486239,3,0.05499998728434252,1.42856802258843,5.8499999046325675,-2.1666666666666594,5.860000133514403,-1.2758613885805816,6.019999980926514,0.05499998728434252 5653,2009-11-06,6.019999980926514,6.050000190734862,5.949999809265138,5.96999979019165,2879200.0,0.0033333301544189453,-1.2222269317170391,0.5555567329292532,10.629918672996226,19.575514779708197,0.5807560916985315,1.3533910787850676,0.9874230295316249,0.2767494741311598,37.66262669354249,0.10000038146972479,-0.5005703499890748,-1.13050000667572,-2.8999182418180887,0.6389182284666477,-2.015209124246905,-0.24579088910453617,1.0710414461731101,49.99995032946466,34.85891107614029,0.884709117571184,11,0.7950000762939453,0.9600002765655518,0.9475002288818359,0.5200002193450928,-0.25999975204467773,4,0.041528239334233996,1.1176440889048562,6.0,1.42856802258843,5.8499999046325675,-2.1666666666666594,5.860000133514403,0.041528239334233996 5654,2009-11-09,5.9000000953674325,6.119999885559082,5.800000190734862,6.050000190734862,5827100.0,-0.01993353587031277,1.206898366089918,-2.99999046329318,11.203319419976069,15.635142667179881,0.48528421654265586,1.4085688213527119,1.1147813738803007,0.3982224961912175,37.71078699820331,0.31999969482421964,-0.6732506984933231,-1.1634999036788933,-3.0013621698907604,0.6743623625329747,-2.0824310367848273,-0.24456877057295934,1.0599372100030635,31.57894736842136,15.000687803839597,0.918931133105934,11,0.6749999523162833,1.080000162124633,1.0300000905990592,0.6400001049041739,0.009999752044675958,0,0.03728809942975908,-1.2222269317170391,6.019999980926514,1.1176440889048562,6.0,1.42856802258843,5.8499999046325675,0.03728809942975908 5655,2009-11-10,5.9000000953674325,5.949999809265138,5.690000057220459,5.869999885559082,4207500.0,0.0,3.0000073359766892,-0.20000127156495506,7.359310844371322,12.382437792258795,0.2882880598730866,1.324470760950387,1.1258377237748478,0.400508941132788,37.47012477945055,0.2599997520446786,-0.8174804515511518,-1.066999912261962,-2.9377846642858225,0.8037848397618976,-2.0023922882738923,-0.13160753625003174,0.9419435004468486,48.83723767015074,32.86423837808743,0.9353923760119299,11,0.49499988555908114,1.0350000858306876,1.0950000286102286,0.6400001049041739,-0.15000009536743253,1,0.0186440901248075,1.206898366089918,5.9000000953674325,-1.2222269317170391,6.019999980926514,1.1176440889048562,6.0,0.0186440901248075 5656,2009-11-11,5.809999942779541,5.980000019073486,5.760000228881836,5.960000038146973,4682400.0,-0.015254262903920623,1.3157865677522655,-4.999968211078291,7.296139359216966,10.555853007307276,0.20901173796514794,1.3024667084852943,1.231879194868588,0.4978839127499892,36.53887103681783,0.2199997901916504,-0.9575202999357613,-1.0435000658035278,-2.905386736905493,0.8183866052984374,-1.9744434013545105,-0.1125567302525452,0.8937104284034811,27.90696127082698,12.600183322540733,0.9309433355509825,11,0.2650001049041748,1.125000238418579,1.2300000190734863,0.7750000953674316,0.07000017166137695,2,0.048192807670562,3.0000073359766892,5.9000000953674325,1.206898366089918,5.9000000953674325,-1.2222269317170391,6.019999980926514,0.048192807670562 5657,2009-11-12,5.639999866485597,5.8400001525878915,5.599999904632568,5.789999961853027,4983700.0,-0.029259910149433743,-1.08695850480466,0.9999999999999941,7.32758895324595,8.90538362546793,0.29916761206841347,1.3436731758768596,1.4149863955526625,0.6741854614004472,35.65746265979943,0.24000024795532315,-1.089790076352613,-1.088000154495238,-2.9200608754288995,0.7440605664384234,-2.0040305149620687,-0.17196979402840729,0.9420652670219178,7.6923006385034896,-8.30515003600092,0.916030360466831,11,0.29000020027160556,1.2500002384185782,1.4000000953674308,0.9450001716613761,0.1900000572204581,3,0.058510626155685364,1.3157865677522655,5.809999942779541,3.0000073359766892,5.9000000953674325,1.206898366089918,5.9000000953674325,0.058510626155685364 5658,2009-11-13,5.71999979019165,5.789999961853027,5.639999866485597,5.679999828338622,4644200.0,0.014184383971608705,-1.5000039736467967,-0.26666624281169193,10.504201175583859,8.311511909169095,0.17659968511063884,1.1393689899926818,1.3486486850439903,0.5994194661469816,34.96156082820988,0.15000009536743075,-1.183082198583988,-0.8920002222061161,-2.6671931033639904,0.8831926589517591,-1.7795966627850532,-0.004403781627178915,0.7245762112733711,23.076901915509954,5.779857744818521,0.8875964405789375,11,0.16000008583068848,1.1700003147125244,1.320000171661377,0.8650002479553223,0.14000034332275302,4,0.04020979501920241,-1.08695850480466,5.639999866485597,1.3157865677522655,5.809999942779541,3.0000073359766892,5.9000000953674325,0.04020979501920241 5659,2009-11-16,5.760000228881836,5.829999923706055,5.639999866485597,5.789999961853027,6184800.0,0.006993083943600098,2.4545572769912187,-0.7499940395298215,13.364072109186452,9.058563035075295,0.10710275559708915,0.9711659521248865,1.3162869887230784,0.5620646083552785,34.11611787113608,0.1900000572204581,-1.1815907694358394,-0.7389997720718382,-2.422153435537046,0.9441538913933698,-1.5805766038044418,0.10257705966076536,0.5663351190266424,42.10533580619336,21.68590930095023,0.8415768317326039,11,0.09999966621398926,1.1299998760223389,1.3249996900558472,0.8649997711181641,0.08999967575073153,0,0.0,-1.5000039736467967,5.71999979019165,-1.08695850480466,5.639999866485597,1.3157865677522655,5.809999942779541,0.0 5660,2009-11-17,6.190000057220459,6.21999979019165,5.699999809265138,5.699999809265138,9092900.0,0.07465274500902175,-1.1224478277159067,-16.33348698222968,31.578949569884657,12.122891104146746,-0.30303075838526095,0.43924777390043346,0.8987576614303885,0.13627961177613024,33.6606701649284,0.5199999809265128,-1.1417920508297863,-0.22999994754791242,-1.8069390037853346,1.3469391086895097,-1.018469475666624,0.5584695805707991,0.034648328629391933,95.16133249861178,69.5693623978114,0.7884695281187111,11,-0.2800002098083496,0.7000000476837158,0.9149998426437378,0.434999942779541,-0.1700000762939453,1,-0.0452342822649473,2.4545572769912187,5.760000228881836,-1.5000039736467967,5.71999979019165,-1.08695850480466,5.639999866485597,-0.0452342822649473 5661,2009-11-18,6.1500000953674325,6.269999980926514,6.0999999046325675,6.190000057220459,5485700.0,-0.006462029318782925,-1.4285665628980548,-0.08163253390164342,43.90244611595868,15.907327357824464,-0.2413847237304445,0.362361155107795,0.946507115973068,0.17902722668670368,33.1124073146068,0.1700000762939462,-1.0773129313513712,-0.1839999198913569,-1.6081879671684831,1.2401881273857693,-0.8960939435299204,0.5280941037472067,-0.5500001907348642,82.08957135902858,53.97306514681464,0.7120940236385632,11,-0.2150001525878915,0.7400000095367423,1.0749999284744254,0.5499999523162833,-0.11999988555908292,2,-0.06504066490482463,-1.1224478277159067,6.190000057220459,2.4545572769912187,5.760000228881836,-1.5000039736467967,5.71999979019165,-0.06504066490482463 5662,2009-11-19,6.019999980926514,6.139999866485597,6.0,6.119999885559082,2851800.0,-0.021138229662604924,-1.0000000000000127,2.5000000000000555,47.058819862845525,19.9549830455855,-0.12097061661051889,0.3712024277803794,1.0700107320257777,0.31408070374906316,32.908611240023646,0.15000009536743253,-0.9751317710396963,-0.2250000238418579,-1.4753052111126452,1.0253051634289294,-0.850152617477252,0.4001525697935362,-0.4066000747680665,60.3174675258816,28.9769908436228,0.6251525936353938,11,-0.08500003814697266,0.8599998950958261,1.3650002479553223,0.8350002765655518,0.03000020980834872,3,-0.023255791848698415,-1.4285665628980548,6.1500000953674325,-1.1224478277159067,6.190000057220459,2.4545572769912187,5.760000228881836,-0.023255791848698415 5663,2009-11-20,6.0900001525878915,6.1500000953674325,5.809999942779541,5.940000057220459,3421800.0,0.011627935528764732,1.5185198267138222,-1.5000023841880736,52.31788539555838,24.52326815398353,-0.20115012687571454,0.19046672477220294,0.994838284170247,0.24911323482985903,33.40804159514038,0.3400001525878915,-0.8605228362447077,-0.07849986553192068,-1.1488519831090622,0.9918522520452209,-0.6136759243204919,0.45667619325665054,-0.46346824493408256,71.42860386646755,35.606550101237644,0.5351760587885708,11,-0.1550002098083505,0.7849996089935285,1.3600000143051139,0.7650001049041739,-0.05000019073486417,4,-0.04269297575819464,-1.0000000000000127,6.019999980926514,-1.4285665628980548,6.1500000953674325,-1.1224478277159067,6.190000057220459,-0.04269297575819464 5664,2009-11-23,6.110000133514403,6.309999942779541,6.0900001525878915,6.1599998474121085,2082700.0,0.0032840690353699298,-3.888901840068414,-0.3333312140584201,59.12408200201873,30.274909393722133,-0.21034943428830033,0.05598669843084103,0.9633441940016017,0.23670841476853344,33.82006072071315,0.2199997901916495,-0.7682435208412457,0.016000103950499778,-0.8156223065251025,0.847622514426102,-0.3998111012873009,0.43181130918830046,-0.4705988643951402,67.21315319836481,26.36045066997245,0.41581120523780113,11,-0.15500020980834872,0.7649996280670166,1.4825000762939462,0.745000123977662,-0.12000036239623935,0,-0.04091652938413326,1.5185198267138222,6.0900001525878915,-1.0000000000000127,6.019999980926514,-1.4285665628980548,6.1500000953674325,-0.04091652938413326 5665,2009-11-24,6.170000076293945,6.239999771118164,5.96999979019165,6.0900001525878915,5156600.0,0.009819957687141834,1.4545529420944487,-1.6000076294381695,61.26760728915835,36.271739163715615,-0.2548191311561281,-0.10218777047858563,0.8929551207310329,0.18728438614051335,35.433167041707584,0.26999998092651367,-0.6748899541785693,0.13500003814697248,-0.45325349666895853,0.7232535729629035,-0.15912672926099347,0.42912680555493843,-0.5037748602282708,72.00002670288086,25.549621176488515,0.2941267674079655,11,-0.21500015258789062,0.6699998378753662,1.4575001001358032,0.6850001811981201,-0.05000019073486328,1,-0.05186388455502067,-3.888901840068414,6.110000133514403,1.5185198267138222,6.0900001525878915,-1.0000000000000127,6.019999980926514,-0.05186388455502067 5666,2009-11-25,6.269999980926514,6.3499999046325675,6.199999809265138,6.210000038146973,3533200.0,0.016207439772453647,-2.749983608804793,0.7500000000000083,59.85401129581683,42.10800831289016,-0.3159293655066797,-0.2762055413355764,0.7812572472324089,0.10270071370445777,37.432972705379846,0.17999982833862216,-0.5738495230669223,0.272999954223633,-0.10536777693536781,0.6513676853826338,0.08381608864413259,0.4621838198031334,-0.5780237757922846,85.18519826713846,35.425124802847584,0.18918386557950045,11,-0.27500009536743164,0.560000181198121,1.385000228881836,0.5850002765655518,-0.21000003814697266,2,-0.0398724084147537,1.4545529420944487,6.170000076293945,-3.888901840068414,6.110000133514403,1.5185198267138222,6.0900001525878915,-0.0398724084147537 5667,2009-11-27,6.1599998474121085,6.21999979019165,5.949999809265138,6.1500000953674325,1702700.0,-0.01754388099665516,3.1538574399641868,0.16666269301986247,54.79451428437053,47.02915421386646,-0.1390307459182818,-0.1909602028414712,0.880296658580348,0.22891131331891224,37.04453696209303,0.32000017166137606,-0.46415213386936927,0.1724998235702504,-0.17698858194847666,0.5219882290889775,-0.0022443791891131326,0.34724402632961393,-0.42854222030797917,64.81480173286161,14.461922353058227,0.17474420275936353,11,-0.16499996185302646,0.6050000190734872,1.5225003957748422,0.6950004100799569,-0.029999732971190518,4,-0.021103837796095593,-2.749983608804793,6.269999980926514,1.4545529420944487,6.170000076293945,-3.888901840068414,6.110000133514403,-0.021103837796095593 5668,2009-11-30,6.0,6.1500000953674325,5.949999809265138,6.1500000953674325,3800400.0,-0.02597400184666021,1.6666687859415463,-15.000381479188295,53.33332909478213,51.470182767821534,0.0724867695995357,-0.04176514883186577,1.0237044250199414,0.4029187691696645,36.63510966857191,0.21000003814697088,-0.3447554609020749,0.01799998283386195,-0.32680206949474844,0.36280203516247234,-0.15440104333044324,0.19040100899816714,-0.23142983624416402,12.500044703472756,-38.56584970650128,0.1724010261643052,11,0.02499985694885254,0.75,1.7000001668930054,0.8550002574920654,0.25,0,0.008333365122477066,3.1538574399641868,6.1599998474121085,-2.749983608804793,6.269999980926514,1.4545529420944487,6.170000076293945,0.008333365122477066 5669,2009-12-01,6.230000019073486,6.25,6.0,6.039999961853027,4749100.0,0.038333336512247795,1.173912863199577,-1.2666662428116768,59.53756731533037,54.57669585064883,-0.09368452457808907,-0.26901854928292224,0.7778309503199043,0.18744797742314745,35.86276758679423,0.25,-0.20030360364226318,0.23749999999999982,-0.12453377729208892,0.5995337772920886,0.05648311135395545,0.4185168886460442,-0.4265440708650461,70.00003576277842,17.88172683049232,0.1810168886460443,12,-0.15000009536743164,0.5,1.470000147819519,0.6250002384185791,0.11000013351440519,1,-0.030497601386639372,1.6666687859415463,6.0,3.1538574399641868,6.1599998474121085,-2.749983608804793,6.269999980926514,-0.030497601386639372 5670,2009-12-02,6.289999961853027,6.3400001525878915,6.190000057220459,6.239999771118164,2055300.0,0.00963080940543315,-1.0000063578449567,0.26315881935155183,64.11764524387272,56.82282908708373,-0.15422628166715135,-0.3111026391565819,0.6994260624041972,0.14055759866311313,34.684913825832936,0.15000009536743253,-0.057848180607980915,0.2759999513626097,-0.10355107681034159,0.655550979535561,0.08622443727613405,0.4657754654490853,-0.45375137625913986,85.00001788138933,28.58733853941348,0.18977551408647556,12,-0.21000003814697266,0.434999942779541,1.4050002098083496,0.6000001430511475,0.05000019073486417,2,-0.04769478418986883,1.173912863199577,6.230000019073486,1.6666687859415463,6.0,3.1538574399641868,6.1599998474121085,-0.04769478418986883 5671,2009-12-03,6.190000057220459,6.380000114440918,6.190000057220459,6.300000190734862,1671800.0,-0.015898236127033005,-2.454542301906913,-2.1999942779759114,66.87117031042388,59.02420135903688,-0.053591393895156436,-0.194285887565961,0.779801930762904,0.2535380063012074,33.38784158206585,0.19000005722045898,0.06945767210589793,0.15900003910064697,-0.22007921819428677,0.5380792963955807,-0.030539589546819457,0.3485396677481134,-0.32292639248425026,55.81397154060422,-6.482197120695076,0.1895396286474667,12,-0.09500002861022949,0.2949998378753662,1.4474999904632568,0.7000000476837158,0.009999752044678623,3,-0.011308589824603255,-1.0000063578449567,6.289999961853027,1.173912863199577,6.230000019073486,1.6666687859415463,6.0,-0.011308589824603255 5672,2009-12-04,6.329999923706055,6.4000000953674325,6.190000057220459,6.28000020980835,1866300.0,0.02261710261574068,1.210526051613831,-0.4545423019069165,68.04734061718527,60.771918605884316,-0.16203285560781744,-0.32495603919380933,0.6249464091917947,0.12363240380643958,32.365935299603436,0.21000003814697354,0.12661068549303955,0.28249990940093994,-0.1189645389597711,0.683964357761651,0.08176768522058442,0.48323213358129546,-0.4218921429934692,84.44441618744543,16.47728548617748,0.20073222418035572,12,-0.15499997138976962,0.019999980926513672,1.21750009059906,0.5600001811981201,0.059999942779541904,4,-0.042654025936928575,-2.454542301906913,6.190000057220459,-1.0000063578449567,6.289999961853027,1.173912863199577,6.230000019073486,-0.042654025936928575 5673,2009-12-07,6.269999980926514,6.369999885559082,6.21999979019165,6.329999923706055,2056300.0,-0.009478664060459052,1.1428605488400925,-1.2000057220786404,64.91227727725355,61.41505141424374,-0.08248945161088805,-0.25852091164149016,0.6697319586891695,0.19092545143911988,31.3309988029317,0.15000009536743164,0.14750189430237448,0.20999996662139875,-0.20325414762543303,0.6232540808682305,0.0033729094979833008,0.4166270237448142,-0.31270296874844306,67.49997913837915,-3.5840613270499944,0.2066270571234159,12,-0.0950000286102286,-0.24000000953674316,0.7425000667572013,0.6550002098083496,0.05000019073486417,0,-0.022328527418098654,1.210526051613831,6.329999923706055,-2.454542301906913,6.190000057220459,-1.0000063578449567,6.289999961853027,-0.022328527418098654 5674,2009-12-08,6.119999885559082,6.199999809265138,6.059999942779541,6.199999809265138,5326900.0,-0.023923460258968965,2.4999999999999445,1.3333333333333481,47.5524412564894,59.89114407728052,0.07719629408973194,-0.09612214096917171,0.7963357518764056,0.3475801169917423,30.13559823540174,0.21000003814697266,0.16916649427391484,0.04899988174438441,-0.357986498237322,0.4559862617260908,-0.15449330824646879,0.2524930717352376,-0.11843256506207567,17.647034074207003,-48.30977450105564,0.20349318999085317,12,0.05500006675720304,-0.11999988555908203,0.8750002384185791,0.8050003051757812,0.09999990463256836,1,0.02124184916206784,1.1428605488400925,6.269999980926514,1.210526051613831,6.329999923706055,-2.454542301906913,6.190000057220459,0.02124184916206784 5675,2009-12-09,6.010000228881836,6.0999999046325675,5.869999885559082,6.050000190734862,6403400.0,-0.01797380044676211,2.2857288828338165,0.49999999999998335,45.333336300321,58.277735744447654,0.1811645786942595,0.023759131225041585,0.8789218596731061,0.4644606202092927,28.86594221285485,0.25,0.17412574941412728,-0.06649978160858172,-0.46667213696631826,0.3336725737491548,-0.26658595928745044,0.133586396070287,0.3899998664855966,26.41514866067287,-35.95184737207805,0.2000861776788684,12,0.1249997615814209,-0.010000228881835938,0.9800000190734863,0.9549999237060547,0.20999956130981445,2,0.05490847107129859,2.4999999999999445,6.119999885559082,1.1428605488400925,6.269999980926514,1.210526051613831,6.329999923706055,0.05490847107129859 5676,2009-12-10,6.0900001525878915,6.119999885559082,5.989999771118164,6.03000020980835,4995400.0,0.01331113488508806,1.1666792499314542,-1.5000000000000555,52.413800134106424,58.013211949973865,0.0815191569180227,-0.03603590694388803,0.775096574232184,0.3898008632490475,27.632425444558983,0.13000011444091797,0.1686108464959455,-0.000499868392943803,-0.3804984981236581,0.3794987613377705,-0.19049918325830095,0.18949944647241335,0.2993999385833739,41.50946791292067,-20.24446730538211,0.1899993148653571,12,0.04499983787536532,-0.09000015258789151,0.8274999856948844,0.8800001144409171,0.08999967575073065,3,0.041050902091318564,2.2857288828338165,6.010000228881836,2.4999999999999445,6.119999885559082,1.1428605488400925,6.269999980926514,0.041050902091318564 5677,2009-12-11,5.96999979019165,6.010000228881836,5.71999979019165,5.889999866485597,6182900.0,-0.019704492510603355,2.6249873340764007,1.3333333333332988,45.9999866485553,57.19839612261532,0.19191568555726501,0.11589693134597212,0.8771230419087175,0.5156155137169112,26.283932561532552,0.3700003623962411,0.1508392425315659,-0.13700022697448766,-0.45884359269420916,0.18484313874523384,-0.29792190983434885,0.023921455885373533,0.4090122968673713,38.461532818495996,-21.15698987614853,0.16092168285986094,12,0.09000015258789062,0.03000020980834961,0.9400004148483276,1.0000004768371582,0.15000009536743164,4,0.03852596769791572,1.1666792499314542,6.0900001525878915,2.2857288828338165,6.010000228881836,2.4999999999999445,6.119999885559082,0.03852596769791572 5678,2009-12-14,5.949999809265138,6.010000228881836,5.860000133514403,5.989999771118164,5598000.0,-0.0033500806749393597,2.7499612574058183,-0.49999999999999445,44.66665416293283,55.546072439015596,0.2280602359048549,0.16233439399832061,0.8824146906595134,0.5380194097617021,24.862565447481177,0.15000009536743253,0.12650757104488886,-0.16850020885467476,-0.44542119756275156,0.10842077985340204,-0.3069607032087127,-0.030039714500636805,0.40265178591918893,47.9166687362724,-10.297477033875879,0.13846049435403837,12,0.11000013351440341,0.05000019073486239,0.9500004053115836,1.020000457763671,0.019999980926512784,0,0.07394959181936533,2.6249873340764007,5.96999979019165,1.1666792499314542,6.0900001525878915,2.2857288828338165,6.010000228881836,0.07394959181936533 5679,2009-12-15,5.760000228881836,5.980000019073486,5.699999809265138,5.949999809265138,10415700.0,-0.03193270360907252,1.2400016784667898,4.749994039529966,37.423311088722194,52.58003531066554,0.3848502812881902,0.37137454016451343,1.0452011194996658,0.7288634541816732,23.693961695128614,0.2800002098083487,0.11197157445062444,-0.35849978923797643,-0.6354207779460532,-0.08157880052989963,-0.4969602835920144,-0.22003929488393847,0.5673452941027834,14.285811599402182,-40.441914232653104,0.13846049435403837,12,0.28999972343444913,0.23999977111816406,1.1374999284744263,1.2100000381469727,0.18999958038330167,1,0.09722220842485152,2.7499612574058183,5.949999809265138,2.6249873340764007,5.96999979019165,1.1666792499314542,6.0900001525878915,0.09722220842485152 5680,2009-12-16,5.9099998474121085,5.920000076293945,5.71999979019165,5.760000228881836,4877800.0,0.02604159940448314,1.3529434864073422,-0.7894734200342236,39.285703135178004,49.51498340230488,0.19587765393839884,0.21009408963087228,0.8594988993865114,0.5810681311296237,24.187842491113308,0.20000028610229492,0.11497414051371635,-0.19450016021728622,-0.4842168716360211,0.09521655120144867,-0.3393585159266541,-0.04964180450791833,0.37970493274934203,49.99999999999968,-0.8389125649049518,0.1448583557093676,12,0.14000010490417658,0.09000015258789151,0.8675003051757821,1.0600004196167,0.019999980926513672,2,0.05245346036942555,1.2400016784667898,5.760000228881836,2.7499612574058183,5.949999809265138,2.6249873340764007,5.96999979019165,0.05245346036942555 5681,2009-12-17,5.75,5.940000057220459,5.739999771118164,5.889999866485597,2983300.0,-0.02707273291761081,-1.4999985098869004,-0.9333348168304986,38.15028375968491,46.193088195915955,0.32061602919049736,0.35688827903110365,0.9850693849213856,0.7409272153343567,24.866145588756968,0.20000028610229492,0.08144311765078704,-0.33450000286102277,-0.6635480443919768,-0.005451961330068755,-0.4990240236265002,-0.16997598209554532,0.5043224819076721,16.129071953091355,-31.581185220995017,0.16452402076547723,12,0.2849998474121094,0.25,0.9150000810623169,1.1850001811981201,0.23999977111816406,3,0.08173909394637402,1.3529434864073422,5.9099998474121085,1.2400016784667898,5.760000228881836,2.7499612574058183,5.949999809265138,0.08173909394637402 5682,2009-12-18,5.880000114440918,5.889999866485597,5.699999809265138,5.769999980926514,4139100.0,0.02260871555494215,1.9230859519713204,-0.7857159887057555,46.47058922526812,44.14401174569535,0.13418119248467253,0.22752739880275108,0.8182168580247282,0.6115408529537101,25.361160562433927,0.19000005722045898,0.03389046284204511,-0.19749989509582555,-0.5380798550005723,0.14308006480892121,-0.3677898750481985,-0.027209915143452612,0.34106300710820214,58.06453597654567,5.6566833099132765,0.17028997995237324,12,0.06999969482421964,0.11999988555908203,0.625,1.0550000667572021,-0.039999961853026456,4,0.05102035851341635,-1.4999985098869004,5.75,1.3529434864073422,5.9099998474121085,1.2400016784667898,5.760000228881836,0.05102035851341635 5683,2009-12-21,5.829999923706055,5.949999809265138,5.800000190734862,5.9099998474121085,3451800.0,-0.008503433632946034,-1.1428610354223414,-0.7272711509534483,36.84209370546314,42.95397312891466,0.12874234315018196,0.27094161521562565,0.8258328947465063,0.6620299531528886,25.308945181644702,0.1499996185302752,-0.015317565254973964,-0.23450007438659703,-0.5924753458437353,0.12347519707054122,-0.4134877101151657,-0.05551243865802835,0.3597993991060262,46.428577510673314,-3.598909171903408,0.17898763572856907,12,0.07999992370605469,0.19000005722045987,0.5800001621246338,1.0600001811981201,-0.019999980926513672,0,0.04974270422780358,1.9230859519713204,5.880000114440918,-1.4999985098869004,5.75,1.3529434864073422,5.9099998474121085,0.04974270422780358 5684,2009-12-22,5.860000133514403,6.0,5.800000190734862,6.0,2752400.0,0.005145833653678267,1.8571428571428699,1.7500000000000306,35.57046872474798,41.869210064962104,0.06479670984421215,0.23320843689202153,0.7548575399651885,0.6378075487891817,25.79763467099009,0.1999998092651376,-0.08234028403417959,-0.19199986457824814,-0.5605874485195343,0.17658771936303808,-0.37629365654889124,-0.00770607260760503,0.30041121848486085,53.33340750795479,7.41040443724583,0.18429379197064302,12,0.049999713897705966,0.15999984741211115,0.5249998569488534,1.0299999713897714,0.04999971389770508,1,0.018771272042834797,-1.1428610354223414,5.829999923706055,1.9230859519713204,5.880000114440918,-1.4999985098869004,5.75,0.018771272042834797 5685,2009-12-23,5.8499999046325675,5.880000114440918,5.800000190734862,5.860000133514403,3447800.0,-0.0017065236610904755,2.1999847412690667,0.0714302744200458,37.857134098906904,40.25180272771771,0.05555645589339786,0.22978716096814988,0.7167963947611371,0.6524683941568101,26.018510906990983,0.07999992370605558,-0.1439623802541341,-0.1860000848770147,-0.5607504852429752,0.18875031548894583,-0.3733752850599945,0.0013751153059651244,0.2827867548026495,49.99999999999956,5.108038038625381,0.18737520018298018,12,0.005000114440918857,0.2000000476837176,0.5250000953674325,1.0400002002716073,0.24000024795532404,2,0.017094001070560916,1.8571428571428699,5.860000133514403,-1.1428610354223414,5.829999923706055,1.9230859519713204,5.880000114440918,0.017094001070560916 5686,2009-12-24,6.019999980926514,6.019999980926514,5.829999923706055,5.869999885559082,976500.0,0.029059842575266392,1.5333324856233688,-14.99966622162884,39.160839860390055,39.491897529032684,-0.14015629868426238,0.042264311565659796,0.491659958426105,0.4884841346679645,26.407598118440532,0.19000005722045898,-0.15761782162886906,-0.003500008583069203,-0.3616986748711426,0.3546986577050042,-0.1825993417271059,0.1755993245609675,0.08681946749849878,100.0,57.6280275820929,0.17909933314403673,12,-0.16000008583068848,0.029999971389771396,0.3799999952316284,0.8700001239776611,0.059999942779541016,3,-0.014950191507150157,2.1999847412690667,5.8499999046325675,1.8571428571428699,5.860000133514403,-1.1428610354223414,5.829999923706055,-0.014950191507150157 5687,2009-12-28,6.03000020980835,6.050000190734862,6.0,6.039999961853027,1408800.0,0.001661167593608015,2.3333227370262843,-0.06666497124673765,41.30435684002115,39.11830893759805,-0.15729127460913883,0.023215758330707992,0.4232461360940034,0.48861073437529257,26.156343404100323,0.05000019073486239,-0.1595100689090998,0.013000202178955256,-0.33944087849240656,0.3654412828503171,-0.16322033815672565,0.18922074251463616,0.05241006026707051,92.00000762939489,50.625174581821796,0.17622054033568102,12,-0.1550002098083496,0.01999974250793546,0.3824998140335083,0.8599998950958252,-0.26000022888183594,0,-0.006633571691278095,1.5333324856233688,6.019999980926514,2.1999847412690667,5.8499999046325675,1.8571428571428699,5.860000133514403,-0.006633571691278095 5688,2009-12-29,6.050000190734862,6.070000171661378,5.960000038146973,6.059999942779541,1230400.0,0.0033167463069041503,6.33329094810421,1.0000000000000888,47.200012207031214,40.204609061854605,-0.18060723407046186,0.007540326135920594,0.34740676173853036,0.4772003020239932,25.9431149901452,0.11000013351440519,-0.18103914115199338,0.030500173568724698,-0.3221424541676017,0.3831428013050511,-0.1458211402994385,0.20682148743688789,-0.3500003814697248,92.59259913356856,46.224591036805435,0.17632131386816335,12,-0.16500020027160467,-2.3841857732520566e-07,0.35749971866607755,0.8399999141693124,-0.32000017166137606,1,-0.0347107490126316,2.3333227370262843,6.03000020980835,1.5333324856233688,6.019999980926514,2.1999847412690667,5.8499999046325675,-0.0347107490126316 5689,2009-12-30,6.039999961853027,6.079999923706055,6.0,6.010000228881836,1575700.0,-0.0016529303415807606,-2.199984741269145,-3.0000476848979263,51.30433556714156,41.54001266540611,-0.141603266270808,0.00271562015049831,0.3009448487636437,0.49438208561016417,26.10612673680454,0.07999992370605469,-0.183104800577091,0.029999947547912242,-0.3087282945893586,0.36872818968518306,-0.13936417352072272,0.1993640686165472,-0.3326001453399652,85.71428571428577,35.30128075792693,0.16936412106863527,12,-0.15000009536743164,0.009999990463257724,0.3649998903274536,0.8500001430511475,-0.440000057220459,2,-0.038079473597036895,6.33329094810421,6.050000190734862,2.3333227370262843,6.03000020980835,1.5333324856233688,6.019999980926514,-0.038079473597036895 5690,2009-12-31,5.989999771118164,6.079999923706055,5.989999771118164,6.03000020980835,1108200.0,-0.008278177326266678,-3.499958277206242,-1.333359824522364,45.53570060098462,42.36061453666163,-0.08835295072726979,0.03066013322965766,0.30079725965113546,0.5540604074422237,26.650495786272888,0.09000015258789062,-0.18262079645105178,-0.0050002336502075195,-0.3170393465765402,0.30703887927612517,-0.1610197901133743,0.15101932281295927,-0.2676959503173819,63.99993896484375,11.945957935367503,0.15601955646316645,12,-0.09999990463256836,0.060000181198121005,0.42500007152557373,0.9000003337860107,-0.5399999618530273,3,-0.013355580427864,-2.199984741269145,6.039999961853027,6.33329094810421,6.050000190734862,2.3333227370262843,6.03000020980835,-0.013355580427864 5691,2010-01-04,6.119999885559082,6.119999885559082,5.949999809265138,6.010000228881836,3089200.0,0.021702857998048053,2.090920125191803,-2.749961257405796,56.63716888845943,43.49023449923845,-0.17919321992957649,-0.11051949909290482,0.11790225042837399,0.4374667067495137,27.295871690801864,0.17000007629394442,-0.14794115377894368,0.12849988937377965,-0.17580428204202647,0.4328040607895858,-0.02365219633412341,0.2806519750816827,-0.38338822064208866,100.0,44.317089810773446,0.15215208570790317,1,-0.15999984741210938,-0.06999993324279696,0.2775000333786011,0.7700002193450928,-0.5799999237060547,0,-0.004901917243818721,-3.499958277206242,5.989999771118164,-2.199984741269145,6.039999961853027,6.33329094810421,6.050000190734862,-0.004901917243818721 5692,2010-01-05,6.059999942779541,6.119999885559082,5.96999979019165,6.119999885559082,3981800.0,-0.00980391240220746,4.0000079472935495,-0.5454557276991235,54.700858184213075,45.474541663543995,-0.10166648596701311,-0.07566373510004176,0.12547616034175846,0.5069878265865722,28.05785387211156,0.15000009536743164,-0.12697606310116338,0.08199994564056379,-0.1801048661736786,0.3441047574548062,-0.04905246026655785,0.21305235154768543,-0.3003849846240225,64.70593185158572,7.708493625654185,0.13105240590712125,1,-0.09999990463256836,-0.009999990463255948,0.3525000810623169,0.8300001621246338,-0.4200000762939444,1,0.003300326916725993,2.090920125191803,6.119999885559082,-3.499958277206242,5.989999771118164,-2.199984741269145,6.039999961853027,0.003300326916725993 5693,2010-01-06,6.130000114440918,6.199999809265138,6.019999980926514,6.039999961853027,4317700.0,0.011551183551541389,-1.7692256904962906,-1.5000039736467745,67.61902296626909,49.035492134824125,-0.13928355630621603,-0.1651578494148449,0.0085852883320916,0.4447771417467141,28.68160285610782,0.17999982833862394,-0.08693040063747759,0.15900011062622088,-0.07638534069002301,0.39438556194246477,0.04130738496809894,0.2766928362843428,-0.3487620606411861,72.00012207031214,9.20338628336723,0.11769272565812185,1,-0.13000011444091797,-0.0800001621246329,0.2499997615814209,0.7599999904632568,-0.4700002670288095,2,-0.05872759001526351,4.0000079472935495,6.059999942779541,2.090920125191803,6.119999885559082,-3.499958277206242,5.989999771118164,-0.05872759001526351 5694,2010-01-07,6.25,6.289999961853027,6.0900001525878915,6.0999999046325675,4079900.0,0.019575837409266716,-1.3529444763895069,1.6666649006061218,66.66665108377465,52.236549577587205,-0.22142988814449893,-0.2897760582495277,-0.15723291527696404,0.334461320049785,28.655333031001263,0.19999980926513583,-0.06897889998253781,0.272499990463257,0.013768262948662624,0.5312317179778514,0.14313412670595937,0.40186585422055465,-0.43526100576303595,88.23531061719527,22.835899399724894,0.12936586375729722,1,-0.19000005722045898,-0.20000004768371493,0.13749992847442627,0.6400001049041748,-0.5999999046325675,3,-0.0831999969482422,-1.7692256904962906,6.130000114440918,4.0000079472935495,6.059999942779541,2.090920125191803,6.119999885559082,-0.0831999969482422 5695,2010-01-08,6.3400001525878915,6.360000133514403,6.21999979019165,6.260000228881836,2336100.0,0.01440002441406274,1.3333412806269023,0.5333324856233715,81.05258349905493,56.89118775966108,-0.2621855820366914,-0.3729048567904494,-0.2848907704670989,0.25732163370895034,27.959933650854694,0.14000034332275302,-0.024902976626052897,0.3460001468658458,0.040651304295627355,0.6513489894360642,0.19332572558073657,0.498674568150955,-0.4777350615893212,95.12195972938973,22.5198267716692,0.15267442128510939,1,-0.185000181198121,-0.29000020027160645,0.064999818801879,0.5499999523162833,-0.5700001716613778,4,-0.1167192792027405,-1.3529444763895069,6.25,-1.7692256904962906,6.130000114440918,4.0000079472935495,6.059999942779541,-0.1167192792027405 5696,2010-01-11,6.3400001525878915,6.420000076293945,6.300000190734862,6.3499999046325675,4409300.0,0.0,-1.6666737309462802,-0.12499701976489547,78.04872801029045,60.97389566746878,-0.23693637217960895,-0.37230335716464413,-0.3130087684067835,0.2687159485998789,27.394637968107148,0.11999988555908292,0.022600353753484903,0.3335001468658456,-0.006857303877391807,0.673857597609083,0.1633214214942269,0.5036788722374643,-0.41800685648742153,82.22225047922123,7.4597755458901815,0.17017872537161866,1,-0.1550002098083505,-0.2800002098083505,0.06249976158142001,0.5499999523162833,-0.5199999809265137,0,-0.14037859966919242,1.3333412806269023,6.3400001525878915,-1.3529444763895069,6.25,-1.7692256904962906,6.130000114440918,-0.14037859966919242 5697,2010-01-12,6.199999809265138,6.3400001525878915,6.1599998474121085,6.3400001525878915,3100600.0,-0.02208207254783867,1.5714266251592546,14.000381479188029,70.32962483991933,63.54385262667857,-0.0785455324677935,-0.22576351364548497,-0.18141117526559025,0.4190928463122612,26.190050494861566,0.18000030517578303,0.06565801197484156,0.1819998025894174,-0.1685546696735214,0.5325542748523562,0.006722566457947998,0.3572770387208868,-0.20828556393758113,44.99994635583271,-31.9690633859721,0.1752772361314694,1,-0.014999866485596591,-0.1399998664855966,0.09000015258788974,0.6900002956390372,-0.3999996185302752,1,-0.10645159156711936,-1.6666737309462802,6.3400001525878915,1.3333412806269023,6.3400001525878915,-1.3529444763895069,6.25,-0.10645159156711936 5698,2010-01-13,6.389999866485597,6.4099998474121085,6.199999809265138,6.21999979019165,3328000.0,0.03064517146218737,1.0,-1.2142832814490427,74.76630557818433,66.15073818346109,-0.24054007731006344,-0.40170536114849753,-0.370042318223585,0.23972150136508308,24.78383678264467,0.21000003814697088,0.10187790662221907,0.3499998569488536,-0.036018944596215796,0.736018658493923,0.15699045617631846,0.5430092577213887,-0.3383256048227459,90.90902522902662,10.497926373717632,0.19300940077253478,1,-0.20499992370605558,-0.3299999237060556,-0.12749993801117032,0.5000002384185782,-0.690000057220459,2,-0.11737089447115878,1.5714266251592546,6.199999809265138,-1.6666737309462802,6.3400001525878915,1.3333412806269023,6.3400001525878915,-0.11737089447115878 5699,2010-01-14,6.320000171661378,6.389999866485597,6.25,6.3499999046325675,2326700.0,-0.010954569058968966,1.5454600625958845,-0.1764689382804585,70.79645233489643,68.95748837611796,-0.14152873059265847,-0.30314307659751183,-0.2965574698418889,0.31733635193728826,22.929897113042262,0.1399998664855966,0.13393609687907837,0.2520001649856578,-0.1297189832930119,0.6337193132643275,0.06114059084632295,0.44285973912499266,-0.21676029595017354,61.538532076441065,-21.78085267268495,0.19085957413933466,1,-0.13500022888183683,-0.2600002288818368,-0.2175002098083505,0.569999933242797,-0.6600003242492694,3,-0.104430428215601,1.0,6.389999866485597,1.5714266251592546,6.199999809265138,-1.6666737309462802,6.3400001525878915,-0.104430428215601 5700,2010-01-15,6.21999979019165,6.329999923706055,6.1599998474121085,6.289999961853027,2212300.0,-0.015822844739486697,1.2666662428116962,2.333359824522502,59.43394104500977,69.26824083795688,-0.006114885568350381,-0.18838614414154442,-0.18900402921100934,0.42540573039008134,21.14653974347198,0.1700000762939462,0.1536449684690453,0.13649978637695348,-0.2433769386156479,0.5163765113695549,-0.05343857611934677,0.32643814887325373,-0.07241348639886258,23.076880754135903,-55.73112398148224,0.18993836249630056,1,-0.02499985694885254,-0.15999984741210938,-0.1324998140335083,0.6700003147125244,-0.45999956130981445,4,-0.0916398254101316,1.5454600625958845,6.320000171661378,1.0,6.389999866485597,1.5714266251592546,6.199999809265138,-0.0916398254101316 5701,2010-01-19,6.21999979019165,6.25,6.130000114440918,6.199999809265138,4766000.0,0.0,1.9999821186960953,-0.2857133125796019,59.0475892047818,69.75121095135341,0.010685539948631195,-0.15954974893934004,-0.18097285574225275,0.43403566323591214,19.42995692542323,0.11999988555908203,0.16960992725886026,0.1129997968673706,-0.23698366090872636,0.46298325464346757,-0.06199193202067743,0.28799152575541864,0.20000028610229492,32.1427719932835,-43.13777273038744,0.17499172888804831,1,2.384185791015625e-07,-0.15999984741210938,-0.15249979496002197,0.6700003147125244,-0.48000001907348633,1,-0.0723472386566224,1.2666662428116962,6.21999979019165,1.5454600625958845,6.320000171661378,1.0,6.389999866485597,-0.0723472386566224 5702,2010-01-20,6.179999828338622,6.21999979019165,6.0900001525878915,6.199999809265138,2890400.0,-0.006430862251169955,3.3333253860397547,-1.0000000000001332,56.07474303183441,68.46851318086068,0.07766486418142904,-0.10110594013647844,-0.13807662931203435,0.48268024041876334,17.594159992498316,0.12999963760375888,0.19853984472601205,0.05799984931945712,-0.2763872688810194,0.3923869675199336,-0.10919370978078113,0.22519340841969537,0.2342002487182624,28.12492549412258,-43.10827158262738,0.1671935591002383,1,0.07500028610229581,-0.11999988555908114,-0.11249983310699374,0.7100002765655526,-0.48000001907348455,2,-0.0582523732486937,1.9999821186960953,6.21999979019165,1.2666662428116962,6.21999979019165,1.5454600625958845,6.320000171661378,-0.0582523732486937 5703,2010-01-21,6.119999885559082,6.230000019073486,6.079999923706055,6.1599998474121085,2790300.0,-0.009708728874782135,-1.5000039736467745,1.999999999999778,53.57142248932651,67.01348778147755,0.15209110098741885,-0.019253079610727752,-0.07646266963814607,0.5461138484398074,16.019152873484387,0.15000009536743164,0.202419968288714,-0.01650009155273402,-0.3214263145761418,0.28842613147067375,-0.1689632030644379,0.13596301995896987,0.2812321945190428,12.903215882679541,-54.164337647416666,0.1524631115117039,1,0.13000011444091797,-0.059999942779541016,-0.08999991416931152,0.7700002193450928,-0.3599996566772461,3,-0.05228753281177334,3.3333253860397547,6.179999828338622,1.9999821186960953,6.21999979019165,1.2666662428116962,6.21999979019165,-0.05228753281177334 5704,2010-01-22,5.96999979019165,6.139999866485597,5.960000038146973,6.130000114440918,3340800.0,-0.024509819962803547,-1.0000000000000098,4.000011920940413,49.18032915032751,63.472126187174496,0.2885392735997847,0.14694436469276262,0.07731025278459658,0.696634493898304,14.85717114226789,0.17999982833862394,0.2104194934544008,-0.17200016975402832,-0.45939139753517555,0.11539105802711891,-0.3156957836446015,-0.02830455586345515,0.41195836050415036,2.7026365236756167,-62.078072063325315,0.1436956138905736,1,0.2200002670288086,0.09000015258789062,0.06000018119812012,0.9200003147125244,-0.019999980926512784,4,-0.04522612904779433,-1.5000039736467745,6.119999885559082,3.3333253860397547,6.179999828338622,1.9999821186960953,6.21999979019165,-0.04522612904779433 5705,2010-01-25,5.949999809265138,6.070000171661378,5.889999866485597,6.039999961853027,6727300.0,-0.0033500806749393597,1.3999949137563532,0.562499813735857,42.342343116365434,59.504750087849494,0.2764741145021654,0.18426771416540522,0.10092844676159363,0.7188003992211209,13.7473044275726,0.18000030517578125,0.19682593440275742,-0.19700014591216952,-0.4658848545606169,0.07188456273627786,-0.33144250023639366,-0.06255779158794539,0.39820169242675707,16.666644590880534,-41.85554974235765,0.13444235432422372,1,0.20000004768371493,0.11000013351440341,0.07500016689300448,0.9400002956390372,0.06000041961669833,0,-0.0487394909494705,-1.0000000000000098,5.96999979019165,-1.5000039736467745,6.119999885559082,3.3333253860397547,6.179999828338622,-0.0487394909494705 5706,2010-01-26,5.929999828338622,5.980000019073486,5.8400001525878915,5.949999809265138,1461500.0,-0.0033613414399396024,2.4999791384787557,0.2222216335353926,43.92523197890863,56.5709286588483,0.2594872609082852,0.20783521556507178,0.1272902567459484,0.7437460785518786,13.450461029315392,0.13999986648559481,0.17451539765113644,-0.2125001192092908,-0.49309169214181914,0.06809145372323755,-0.3527959056755545,-0.07220433274302707,0.3723815098326426,23.076847836319683,-33.23124651284611,0.14029578646626403,1,0.19500017166137784,0.13000011444091886,0.09500014781951993,0.9600002765655526,0.25,1,-0.028667724178402576,1.3999949137563532,5.949999809265138,-1.0000000000000098,5.96999979019165,-1.5000039736467745,6.119999885559082,-0.028667724178402576 5707,2010-01-27,5.989999771118164,6.03000020980835,5.860000133514403,5.929999828338622,2280300.0,0.010118034488434624,1.428558291298126,-2.999999999999778,43.39621283483179,53.0853627984758,0.1861408537460374,0.15250383957506308,0.07996096378161699,0.6884522552840053,13.168228664859683,0.1700000762939462,0.1289508163893336,-0.1505001544952389,-0.43501094695297926,0.13401063796250146,-0.29275555072410864,-0.008244758266369168,0.25689582478309614,38.46145381585996,-15.206473907986897,0.14225539622886998,1,0.12500023841858,0.07000017166137695,0.027500152587890625,0.9000003337860107,0.23000001907348633,2,-0.04173622863984383,2.4999791384787557,5.929999828338622,1.3999949137563532,5.949999809265138,-1.0000000000000098,5.96999979019165,-0.04173622863984383 5708,2010-01-28,5.8400001525878915,5.980000019073486,5.820000171661378,5.980000019073486,2452400.0,-0.02504167349947528,1.285714285714273,-2.333333333333284,31.192670182720562,48.684942559345146,0.27928861931657867,0.3014179748804606,0.2385704335772143,0.8420141876466696,12.790128127515821,0.16999959945678622,0.08433280139531263,-0.289999771118163,-0.6026792835645463,0.02267974132822026,-0.4463395273413546,-0.13366001489497137,0.3580679901157646,6.25,-41.267225762851396,0.15633975622319163,1,0.2349998950958243,0.2699999809265128,0.13499975204467685,1.0499999523162833,0.4099998474121085,3,-0.023972660901509624,1.428558291298126,5.989999771118164,2.4999791384787557,5.929999828338622,1.3999949137563532,5.949999809265138,-0.023972660901509624 5709,2010-01-29,5.809999942779541,6.0,5.789999961853027,5.800000190734862,3145100.0,-0.005137022093236854,-12.999904633235317,-0.0714268684371034,24.27183971608291,44.778042411686606,0.256288929000255,0.33023499148467206,0.2757198750872307,0.8720853250037148,12.50047953704655,0.21000003814697266,0.05196302831818311,-0.3084999799728392,-0.6506465359407452,0.03364657599506682,-0.4795732579567922,-0.13742670198888618,0.33513868397819646,7.142844978653015,-32.933627410177415,0.17107327798395286,1,0.21000003814697266,0.2950000762939453,0.1549999713897705,1.0800001621246338,0.4900002479553214,4,-0.008605802821021191,1.285714285714273,5.8400001525878915,1.428558291298126,5.989999771118164,2.4999791384787557,5.929999828338622,-0.008605802821021191 5710,2010-02-01,5.9099998474121085,5.960000038146973,5.789999961853027,5.809999942779541,2790700.0,0.01721168771384307,-1.4285748345543783,10.000238424489986,30.97343975099814,41.65869247237732,0.1203468955565068,0.2360360861016737,0.17031631091700294,0.7725788950292705,12.155247105786229,0.1700000762939453,-0.005727256105834577,-0.20450007915496915,-0.5547466856363084,0.14574652732637006,-0.3796233823956383,-0.02937677591429999,0.17831659296087565,49.99990065902764,14.624434549455394,0.17512330324066958,2,0.10000014305114835,0.19500017166137784,0.05500006675720304,0.9800002574920663,0.49000024795532404,0,0.006768183229403091,-12.999904633235317,5.809999942779541,1.285714285714273,5.8400001525878915,1.428558291298126,5.989999771118164,0.006768183229403091 5711,2010-02-02,6.0900001525878915,6.130000114440918,5.869999885559082,5.9000000953674325,4835200.0,0.030456905215420882,-1.079997863773591,1.9000023841880815,45.299160277592584,40.461405499683785,-0.08943853452309014,0.0565735973494812,-0.01181793066352288,0.5918883610542203,11.5850878481215,0.26000022888183594,-0.05430704047628687,-0.02299978733062691,-0.373404138901102,0.3274045642398482,-0.19820196311586447,0.15220238845461065,-0.30000019073486417,88.23531061719557,51.84340001869809,0.1752021757852375,2,-0.08000016212463468,0.014999866485594815,-0.13750016689300626,0.7999999523162833,0.2699999809265119,1,-0.01313627614148094,-1.4285748345543783,5.9099998474121085,-12.999904633235317,5.809999942779541,1.285714285714273,5.8400001525878915,-0.01313627614148094 5712,2010-02-03,6.079999923706055,6.119999885559082,6.0,6.039999961853027,5049300.0,-0.001642073666876187,1.0,0.21052605161384233,34.34344115469703,38.32496312916939,-0.10629286251708159,0.07183185625798671,7.909456648302893e-05,0.5947463495566243,10.984116475697348,0.11999988555908203,-0.08188036085514305,-0.03400001525878871,-0.3838812724121219,0.3158812418945445,-0.2089406438354553,0.14094061331787788,-0.28999996185302734,85.2940681484141,53.4932395725371,0.17494062857666645,2,-0.11500000953674316,0.02500009536743164,-0.125,0.8100001811981201,0.2800002098083487,2,0.016447352942006832,-1.079997863773591,6.0900001525878915,-1.4285748345543783,5.9099998474121085,-12.999904633235317,5.809999942779541,0.016447352942006832 5713,2010-02-04,5.769999980926514,6.079999923706055,5.739999771118164,5.949999809265138,8631400.0,-0.05098683333380394,-1.833331677650467,-4.500000000000022,27.642277683487293,35.93184629952049,0.16632986075180867,0.3725810651392827,0.3061560550954523,0.8960482506474765,11.32229527215976,0.3400001525878906,-0.11918850195741193,-0.3259999513626095,-0.7079837503350506,0.05598384760983155,-0.5169918508488296,-0.13500805187638942,0.3600001335144043,7.692354717627064,-19.506346797845474,0.1909918994862204,2,0.16499996185302734,0.309999942779541,0.19249999523162842,1.1200001239776611,0.5500001907348642,3,0.07798956858798434,1.0,6.079999923706055,-1.079997863773591,6.0900001525878915,-1.4285748345543783,5.9099998474121085,0.07798956858798434 5714,2010-02-05,5.730000019073486,5.8400001525878915,5.5900001525878915,5.78000020980835,5601700.0,-0.006932402423787232,1.941175150624345,0.2777791023267013,29.059840206580574,34.456012642877724,0.18853181239237848,0.39170963771718004,0.3410425904435552,0.9238358344351418,12.429016930987213,0.25,-0.15422022016827697,-0.3399999141693115,-0.7477666494297139,0.06776682109109089,-0.5438832817995127,-0.13611654653911032,0.3922000885009762,25.92590303250781,-1.720065318355573,0.20388336763020112,2,0.13000011444091797,0.27500009536743164,0.23749995231628507,1.1499998569488534,0.5900001525878915,4,0.09075043266938687,-1.833331677650467,5.769999980926514,1.0,6.079999923706055,-1.079997863773591,6.0900001525878915,0.09075043266938687 5715,2010-02-08,5.599999904632568,5.730000019073486,5.599999904632568,5.71999979019165,5149300.0,-0.022687628971760132,-1.1666706403134413,2.399988555951859,26.153854054105665,32.48141509567739,0.2946488163600778,0.4884725001453525,0.462378964493003,1.041062986682923,13.995190542716236,0.13000011444091797,-0.18823353784904473,-0.4330000162124632,-0.8707983390259297,0.004798306601003333,-0.651899177619196,-0.21410085480573038,0.5009122047424315,1.8518060650157067,-24.183313809258184,0.21889916140673313,2,0.26000022888183594,0.4050002098083496,0.3700000047683716,1.2749998569488517,0.9000000953674316,0,0.12500005321843366,1.941175150624345,5.730000019073486,-1.833331677650467,5.769999980926514,1.0,6.079999923706055,0.12500005321843366 5716,2010-02-09,5.449999809265137,5.630000114440918,5.360000133514403,5.610000133514403,9613800.0,-0.026785731771771126,1.6999959468899621,1.3333373069801004,24.113480453908366,30.33888927557479,0.41281215657613135,0.5990930998533859,0.5985698886610882,1.176170507447572,15.71647805176044,0.26999998092651456,-0.21140902932142858,-0.5385000944137577,-1.023312585933179,-0.05368760289433627,-0.7809063401734679,-0.2960938486540474,0.6304758218383784,11.8420664623378,-13.35332653508843,0.24240624575971056,2,0.2950003147125244,0.4400002956390381,0.5200001001358032,1.4249999523162833,1.2300000190734854,1,0.17431198520177404,-1.1666706403134413,5.599999904632568,1.941175150624345,5.730000019073486,-1.833331677650467,5.769999980926514,0.17431198520177404 5717,2010-02-10,5.539999961853027,5.579999923706055,5.449999809265137,5.46999979019165,2866800.0,0.01651379004360476,-1.3636355754767282,-0.4375001862641399,29.861121229179815,30.19093939184804,0.2819128430219777,0.4818150979555851,0.4990678349395452,1.0727676299326498,17.315441094253607,0.13000011444091797,-0.22381101980587648,-0.4154999494552616,-0.9287137593175689,0.09771386040704577,-0.6721068543864153,-0.1588930445241079,0.4972471393951414,24.9999834431495,-1.677984727014092,0.25660690493115346,2,0.2050001621246338,0.35000014305114746,0.4650000333786011,1.2999999523162842,1.3299999237060547,2,0.1480144724382093,1.6999959468899621,5.449999809265137,-1.1666706403134413,5.599999904632568,1.941175150624345,5.730000019073486,0.1480144724382093 5718,2010-02-11,5.639999866485597,5.690000057220459,5.489999771118164,5.510000228881836,2832000.0,0.018050524426199033,-1.352936886600078,1.8571331257961585,38.12950207921539,31.730679654418317,0.1682530116147749,0.34018773644478184,0.39569019064109856,0.958054046951915,19.107020372828135,0.20000028610229492,-0.23650291271212076,-0.2780000448226918,-0.766546769785732,0.21054668014034839,-0.5222734073042119,-0.03372668234117171,0.35661241669854604,58.3332753843756,27.44021937765997,0.24427336248152018,2,0.10500025749206454,0.2500002384185782,0.3650001287460318,1.190000295639038,1.0799999237060538,3,0.12765962483567472,-1.3636355754767282,5.539999961853027,1.6999959468899621,5.449999809265137,-1.1666706403134413,5.599999904632568,0.12765962483567472 5719,2010-02-12,5.6599998474121085,5.670000076293945,5.539999961853027,5.599999904632568,2626700.0,0.0035460959929018987,2.2499865890220714,0.461539307997305,39.568349272497585,32.68566960125159,0.13939698526256095,0.2827011953296781,0.3650605074319726,0.9225089499403945,20.995418821818557,0.13000011444091797,-0.25454176534887996,-0.22500004768371706,-0.6876923608132479,0.2376922654458138,-0.45634620424848293,0.0063461088810488064,0.29841570679184937,81.08102883448055,46.389551437215005,0.2313461565647656,2,0.08500027656555265,0.23000025749206632,0.3650001287460336,1.1050000190734872,1.059999942779542,4,0.11660783428307653,-1.352936886600078,5.639999866485597,-1.3636355754767282,5.539999961853027,1.6999959468899621,5.449999809265137,0.11660783428307653 5720,2010-02-16,5.6500000953674325,5.78000020980835,5.619999885559082,5.690000057220459,3022600.0,-0.0017667406915652384,-2.199994277975929,-0.6666666666666617,39.85508298002473,32.080772123744055,0.12140419569512062,0.26120036509438105,0.36216092434607017,0.9153105749195838,22.22344525045389,0.16000032424926758,-0.24619590994546137,-0.20649981498718173,-0.6522174108614305,0.23921778088706702,-0.42935861292430566,0.016358982949942202,0.27251053359515165,69.04759742235531,31.528421621081264,0.22285879793712426,2,0.08999991416931064,0.24000000953674228,0.40499985218048007,1.0999999046325675,1.0799999237060538,1,0.11858408229820983,2.2499865890220714,5.6599998474121085,-1.352936886600078,5.639999866485597,-1.3636355754767282,5.539999961853027,0.11858408229820983 5721,2010-02-17,5.769999980926514,5.78000020980835,5.610000133514403,5.6599998474121085,1573200.0,0.021238917439571736,1.6153738936511393,-2.7500059604702454,42.36111869966511,32.97162518429606,-0.054491671940126274,0.11147441011829073,0.23361394549940329,0.7787954321345545,23.37466641770451,0.1700000762939462,-0.22514007279702586,-0.06399993896484357,-0.47666264468138664,0.3486627667516995,-0.27033129182311555,0.1423314138934284,0.11876001830917993,96.96963128972736,57.10888663667563,0.20633135285827162,2,-0.04999995231628418,0.12000012397766113,0.33249998092651367,0.9600000381469727,0.8699998855590829,2,0.12651646819525064,-2.199994277975929,5.6500000953674325,2.2499865890220714,5.6599998474121085,-1.352936886600078,5.639999866485597,0.12651646819525064 5722,2010-02-18,5.820000171661378,5.869999885559082,5.730000019073486,5.789999961853027,1977300.0,0.00866554435011202,1.1538501039874702,0.2727288490465495,49.25373240551779,35.372897931188334,-0.16232115612119546,0.03491100339159203,0.1709581408638483,0.7141594551817283,24.161116928686322,0.1399998664855957,-0.21649441519462798,0.0040002346038825465,-0.37516227324139795,0.38316274244916304,-0.18558101931875726,0.19358148852652235,-0.46000003814697443,86.84218451584753,40.96477834051647,0.1895812539226401,2,-0.20500016212463468,0.0649998188018781,0.3024997711181632,0.9049997329711905,0.7999997138977042,3,0.1477662596755127,1.6153738936511393,5.769999980926514,-2.199994277975929,5.6500000953674325,2.2499865890220714,5.6599998474121085,0.1477662596755127 5723,2010-02-19,5.800000190734862,5.860000133514403,5.760000228881836,5.829999923706055,2202800.0,-0.0034364227382498447,1.2222163353537308,-0.9999841055392196,49.624069585219885,37.657812306592696,-0.15379087304478656,0.031313678413996016,0.17974344844204548,0.719578108254427,24.9364066877224,0.09999990463256747,-0.24354517492574068,2.3841857821338408e-07,-0.35111828045255855,0.351118757289715,-0.17555902101698972,0.17555949785414615,-0.4298000621795657,78.78796636129788,26.853797368550865,0.17555925943556838,2,-0.18500018119811923,0.08499979972839355,0.3224997520446786,0.6849997043609628,0.8799996376037598,4,0.18448269993740296,1.1538501039874702,5.820000171661378,1.6153738936511393,5.769999980926514,-2.199994277975929,5.6500000953674325,0.18448269993740296 5724,2010-02-22,5.699999809265138,5.829999923706055,5.690000057220459,5.829999923706055,1252500.0,-0.017241444513996562,1.1538422037193266,4.333375719235624,42.10526693183104,39.43019151522885,-0.0653676541731496,0.11599639566129394,0.27197161236270073,0.8012338728393358,25.256632667600826,0.1399998664855957,-0.2632969417893616,-0.08650014400482053,-0.4307935018279343,0.25779321381829323,-0.2586468229163774,0.08564653490673635,-0.3198036855697648,34.61529291584423,-16.838015961174136,0.17214667891155688,2,-0.08499979972839444,0.1750001907348624,0.4225001335144034,0.6500000953674308,0.9500002861022949,0,0.17894737106280956,1.2222163353537308,5.800000190734862,1.1538501039874702,5.820000171661378,1.6153738936511393,5.769999980926514,0.17894737106280956 5725,2010-02-23,5.6599998474121085,5.730000019073486,5.510000228881836,5.670000076293945,5005600.0,-0.007017537402020713,2.3846091772732274,0.07692476983458169,31.93276839508698,40.29900128647092,-0.017837455193047802,0.14035225759283776,0.3071204675789083,0.8213526786554324,25.53533249474489,0.2199997901916504,-0.2477372362123056,-0.11200010776519864,-0.45169662158246826,0.22769640605207098,-0.28184836467383345,0.05784814914343617,-0.2700076484794618,41.666600439220176,-4.921951000857689,0.16984825690863464,2,8.881784197001252e-16,0.185000181198121,0.46250009536743253,0.370000123977662,1.0100002288818368,1,0.1872791468826982,1.1538422037193266,5.699999809265138,1.2222163353537308,5.800000190734862,1.1538501039874702,5.820000171661378,0.1872791468826982 5726,2010-02-24,5.760000228881836,5.760000228881836,5.6599998474121085,5.710000038146973,1965000.0,0.01766791239675558,3.0000000000000355,-4.999904634750653,37.5000186264415,41.147767663944435,-0.07737687654311909,0.028420030711204802,0.20075194210357683,0.7034475144153349,25.526097899383092,0.10000038146972745,-0.23035750515476483,-0.003499746322631836,-0.33495752086428876,0.3279580282190251,-0.16922863359346074,0.16222914094819707,-0.3604078762166605,69.4445106718907,26.605542490359504,0.1657288872708286,2,-0.08000040054321289,0.04499983787536621,0.3674997091293335,0.2499997615814209,1.0099997520446777,2,0.16840273466099354,2.3846091772732274,5.6599998474121085,1.1538422037193266,5.699999809265138,1.2222163353537308,5.800000190734862,0.16840273466099354 5727,2010-02-25,5.739999771118164,5.760000228881836,5.579999923706055,5.670000076293945,2794200.0,-0.0034723015571050952,2.272714662227771,1.3999885559518588,48.4848397275192,42.29836073597819,-0.029081159733275186,0.03028345038368041,0.21788911367551833,0.7090772344839644,26.009536227994275,0.18000030517578125,-0.19447754077668655,-0.011000204086303533,-0.32488262239563426,0.3028822142230272,-0.16794141324096845,0.14594100506836138,-0.3309992677951108,65.71417283035645,17.668095147473608,0.15694120915466528,2,-0.04999971389770508,0.05500030517578125,0.4000002145767212,0.2700002193450928,1.2900004386901855,3,0.1567944479538037,3.0000000000000355,5.760000228881836,2.3846091772732274,5.6599998474121085,1.1538422037193266,5.699999809265138,0.1567944479538037 5728,2010-02-26,5.699999809265138,5.78000020980835,5.599999904632568,5.71999979019165,2135000.0,-0.006968634747041902,1.571417866983648,-0.28571525885557314,48.484839727519244,43.28908189764727,0.022713394281303145,0.06245949145168783,0.2551467093337898,0.7362440222671358,26.273495831836037,0.18000030517578125,-0.13858790158979417,-0.04400014877319247,-0.35576264273045854,0.2677623451840736,-0.1998813957518255,0.11188109820544057,-0.2817793182973638,59.374925494123254,8.178396164513508,0.15588124697863315,2,-0.009999752044678623,0.0950002670288077,0.4575002193450919,0.31000018119811923,1.0600004196166983,4,0.16140352755775855,2.272714662227771,5.739999771118164,3.0000000000000355,5.760000228881836,2.3846091772732274,5.6599998474121085,0.16140352755775855 5729,2010-03-01,5.760000228881836,5.820000171661378,5.630000114440918,5.699999809265138,1586000.0,0.010526389758675148,1.1111081676768424,-3.0000238418807363,58.69565555413313,45.38247885032598,-0.02414983711715024,-0.0015587614077086087,0.19916978347148628,0.6586792279854947,26.30071543303636,0.19000005722045987,-0.09382396317519959,0.018500256538390936,-0.2918324383296831,0.32883295140646496,-0.13666609089564652,0.1736666039724284,-0.33274415002223634,80.64517617598041,22.248219304838045,0.15516634743403723,3,-0.07000017166137695,-0.010000228881835938,0.39499974250793457,0.2499997615814209,1.059999942779542,0,0.15972214633668202,1.571417866983648,5.699999809265138,2.272714662227771,5.739999771118164,3.0000000000000355,5.760000228881836,0.15972214633668202 5730,2010-03-02,5.949999809265138,6.019999980926514,5.75,5.760000228881836,2612500.0,0.0329860369502426,-1.571427922670651,3.1666375268219644,76.04163976182015,49.12475896834321,-0.1867589340934055,-0.19858979714414637,0.01064878842490824,0.44725164656532534,25.85456282502668,0.26999998092651367,-0.06477566539594992,0.20649983882904177,-0.1088797274399882,0.5218794050980717,0.04881005569452679,0.36418962196355675,-0.5138888542715483,84.09087214588634,18.986909182570315,0.1576897831345148,3,-0.1849997043609628,-0.20499968528747647,0.1750001907348624,0.06000018119811923,0.8500003814697248,1,0.11764711067927736,1.1111081676768424,5.760000228881836,1.571417866983648,5.699999809265138,2.272714662227771,5.739999771118164,0.11764711067927736 5731,2010-03-03,6.010000228881836,6.119999885559082,5.929999828338622,5.949999809265138,2548000.0,0.010084104460519105,-2.799986648610452,0.31579237962344225,75.26879735678759,52.015321740706526,-0.2337125008054315,-0.27920594432883483,-0.041987288053574545,0.36787064775918754,26.491199630125838,0.19000005722045987,-0.035925030792838264,0.27050025463104266,-0.027950234439619415,0.5689507437017047,0.12127501009571162,0.4197254991663737,-0.55053371285093,79.62969176890704,9.062357830847276,0.14922524453533106,3,-0.19500017166137695,-0.2650001049041748,0.09499967098236084,-2.384185791015625e-07,0.8299999237060556,2,0.10981694214259674,-1.571427922670651,5.949999809265138,1.1111081676768424,5.760000228881836,1.571417866983648,5.699999809265138,0.10981694214259674 5732,2010-03-04,6.179999828338622,6.199999809265138,6.050000190734862,6.079999923706055,3856100.0,0.028286121960500177,1.1428537368741913,1.666653421282693,76.99997234347121,55.05708871384556,-0.38808742209688063,-0.46517968088573447,-0.2066862308035997,0.1776855320595736,27.181526650754297,0.18999958038330167,-2.4821543411768232e-05,0.43549985885620046,0.11083154054316946,0.7601681771692315,0.2731656996996854,0.5978340180127155,-0.6809013101360257,96.66666931576212,23.537599335215305,0.16233415915651545,3,-0.32499980926513583,-0.39999985694885165,-0.08749985694885165,-0.16999983787536532,0.7200002670288104,3,0.09546928300587054,-2.799986648610452,6.010000228881836,-1.571427922670651,5.949999809265138,1.1111081676768424,5.760000228881836,0.09546928300587054 5733,2010-03-05,6.21999979019165,6.320000171661378,6.1500000953674325,6.199999809265138,2262600.0,0.00647248591652172,-1.8333485657065394,0.1999999999999929,77.45095243460214,58.984387103042344,-0.4048158417192065,-0.49512345957879234,-0.23919954263588394,0.11545200089538366,26.808798462673938,0.1700000762939453,0.02692215676326537,0.4529998302459717,0.06474596786752151,0.8412536926244218,0.2588728990567466,0.6471267614351968,-0.6648291687040508,85.50719229320634,12.831112739316637,0.19412693118922522,3,-0.30499958992004395,-0.37999963760375977,-0.1324998140335083,-0.20999979972839355,0.6700000762939462,4,0.1302251522410005,1.1428537368741913,6.179999828338622,-2.799986648610452,6.010000228881836,-1.571427922670651,5.949999809265138,0.1302251522410005 5734,2010-03-08,6.25,6.300000190734862,6.190000057220459,6.21999979019165,1726000.0,0.004823185019339871,-1.4444562182438356,1.5000119209403904,78.84611064166141,64.19698068599506,-0.38956037721161696,-0.5103342243515936,-0.2621772832558591,0.06412497995514688,25.822598515803968,0.11000013351440341,0.04042455919596133,0.45700004100799596,0.013468736254933056,0.9005313457610589,0.23523438863146495,0.678765693384527,-0.6183464234950229,87.71927182805076,13.981754864013325,0.22176565237653126,3,-0.2999999523162842,-0.4099998474121094,-0.15749990940093994,-0.24000000953674316,0.7399997711181641,0,0.08160003662109383,-1.8333485657065394,6.21999979019165,1.1428537368741913,6.179999828338622,-2.799986648610452,6.010000228881836,0.08160003662109383 5735,2010-03-09,6.300000190734862,6.429999828338622,6.21999979019165,6.260000228881836,2861000.0,0.008000030517578027,-2.4999761583088147,1.3333227370261167,77.31955063338113,68.62137313121058,-0.3790952859560397,-0.5325050833191236,-0.30410682352577023,-0.010161546411393552,24.997749459583513,0.21000003814697177,0.057870483081281954,0.4720002174377429,-0.015683951473860702,0.9596843863493465,0.22815813298194154,0.7158423018935443,-0.5995119547142451,74.00007247924805,3.0690209121629834,0.2438420844558016,3,-0.2950003147125235,-0.4050002098083496,-0.2375001907348624,-0.2700002193450919,0.7100000381469735,1,0.08253967701322562,-1.4444562182438356,6.25,-1.8333485657065394,6.21999979019165,1.1428537368741913,6.179999828338622,0.08253967701322562 5736,2010-03-10,6.4000000953674325,6.4000000953674325,6.1599998474121085,6.269999980926514,2035200.0,0.015873000254767566,2.6923082566115015,3.2500059604702565,78.43132946690609,71.94876088003134,-0.423276064171513,-0.5878221021652816,-0.400188119781669,-0.13810463896525427,23.184900419093672,0.24000024795532404,0.10077680970948588,0.5245001077651983,0.007648246805350034,1.0413519687250465,0.26607417728527416,0.7829260382451224,-0.6119704682686544,92.10532589968639,22.22909766142992,0.2584259304799242,3,-0.3850002288818368,-0.5050001144409197,-0.34250009059906095,-0.370000123977662,0.7100000381469709,2,0.06250001396983818,-2.4999761583088147,6.300000190734862,-1.4444562182438356,6.25,-1.8333485657065394,6.21999979019165,0.06250001396983818 5737,2010-03-11,6.360000133514403,6.380000114440918,6.21999979019165,6.3499999046325675,1928800.0,-0.006249993946403687,5.399988555951631,0.0769247698345738,76.92303812720618,75.10856070221878,-0.31970013057769453,-0.5093548432702457,-0.3569759459771662,-0.12768184316084863,21.2740827638244,0.18000030517578214,0.164203399392445,0.4435001373291003,-0.09108388774950882,0.9780841624077095,0.1762081247897962,0.7107921498684044,-0.49493408226684377,75.00008514957358,5.992904040377255,0.2672920125393045,3,-0.3300001621246329,-0.4650001525878906,-0.3025001287460318,-0.3000001907348624,0.859999656677247,3,0.07547169952781907,2.6923082566115015,6.4000000953674325,-2.4999761583088147,6.300000190734862,-1.4444562182438356,6.25,0.07547169952781907 5738,2010-03-12,6.360000133514403,6.360000133514403,6.300000190734862,6.360000133514403,2085400.0,0.0,1.0,0.0,85.10636247194122,78.04308369308634,-0.24164515337379644,-0.4771102143621304,-0.3543422629808619,-0.15580290156330268,20.076503019975757,0.059999942779541016,0.21842921402218796,0.4075001239776599,-0.14534427408707362,0.9603445220423934,0.13107792494529313,0.6839223230100266,-0.4271420290159167,74.07418527067576,0.6870570526075142,0.27642219903236653,3,-0.2700002193450919,-0.4650001525878906,-0.3250001668930045,-0.3000001907348624,0.8199996948242188,4,0.08490565259699712,5.399988555951631,6.360000133514403,2.6923082566115015,6.4000000953674325,-2.4999761583088147,6.300000190734862,0.08490565259699712 5739,2010-03-15,6.320000171661378,6.3400001525878915,6.21999979019165,6.329999923706055,1468200.0,-0.006289302046118439,6.999968211078024,-100.0,85.10636247194155,79.05027510532206,-0.1272356325303381,-0.40594232934483276,-0.31179673375524875,-0.1441227514223673,18.62887059972811,0.14000034332275302,0.2598293243826353,0.3345001459121715,-0.2235972636496557,0.8925975554739987,0.05545144113125833,0.6135488506930846,-0.3274850603020747,59.25938353781473,-17.390826065254544,0.27904870478091337,3,-0.14000034332275568,-0.42500019073486506,-0.31250023841858,-0.2600002288818368,0.8499999046325675,0,0.09018982268071363,1.0,6.360000133514403,5.399988555951631,6.360000133514403,2.6923082566115015,6.4000000953674325,0.09018982268071363 5740,2010-03-16,6.320000171661378,6.380000114440918,6.230000019073486,6.320000171661378,1860200.0,0.0,1.5000039736468116,-0.0,83.33330495019051,79.94633150458904,-0.07736766792460248,-0.37225992380954853,-0.3075867800939758,-0.16873827666197805,17.963714285909937,0.15000009536743164,0.3091299670604597,0.3010001420974744,-0.25272039398466095,0.8547206781796097,0.024139874056406718,0.5778604101385421,-0.2749868942645568,66.66673289398157,-10.444890051137335,0.27686026804106756,3,-0.08000016212463557,-0.42500019073486506,-0.3875000476837167,-0.3150000572204599,1.0199999809265137,1,0.10601259197128465,6.999968211078024,6.320000171661378,1.0,6.360000133514403,5.399988555951631,6.360000133514403,0.10601259197128465 5741,2010-03-17,6.5,6.510000228881836,6.260000228881836,6.260000228881836,2674000.0,0.02848098472302807,-1.0833353201567206,100.0,88.00001144409187,81.16855807132467,-0.2017697412250712,-0.521503628754898,-0.4853891743472136,-0.3741535550430122,17.455954619182485,0.25,0.3518882943683579,0.4444999694824219,-0.1357169587928162,1.02471689775766,0.15439150534480284,0.7346084336200409,-0.4087883364901632,96.55165042956386,17.254834387131297,0.29010846413761915,3,-0.1699998378753662,-0.5649998188018799,-0.5674998760223389,-0.49499988555908203,0.8499999046325675,2,0.07846157367412854,1.5000039736468116,6.320000171661378,6.999968211078024,6.320000171661378,1.0,6.360000133514403,0.07846157367412854 5742,2010-03-18,6.679999828338622,6.679999828338622,6.449999809265138,6.449999809265138,3790000.0,0.02769228128286505,1.0,0.9583343267450196,92.9824620109229,82.89428135758254,-0.3390394844432363,-0.6680207334920638,-0.6591203751168484,-0.5776624703341602,17.801962708092447,0.23000001907348455,0.3682912405604828,0.5814998149871817,-0.050398801432048224,1.2133984314064117,0.26555050677756675,0.8974491231967967,-0.5301577656767051,100.0,17.43206960040355,0.3159493082096148,3,-0.25999999046325684,-0.6150000095367423,-0.8624997138977042,-0.7899997234344474,0.6900000572204599,3,0.0643713048242287,-1.0833353201567206,6.5,1.5000039736468116,6.320000171661378,6.999968211078024,6.320000171661378,0.0643713048242287 5743,2010-03-19,6.869999885559082,6.920000076293945,6.6500000953674325,6.679999828338622,8965700.0,0.028443123069318288,-1.1600039672927316,0.8260871368004332,93.70079094925174,84.54480139175924,-0.47733788298772595,-0.8155633123177894,-0.8427714019932839,-0.7874313506945185,18.465807325931507,0.2699999809265128,0.39066715694257415,0.7179998874664308,0.015295295318463964,1.4207044796143977,0.3666475913924474,1.0693521835404143,-0.6353325803888925,92.85711852872636,9.630983883551423,0.35135229607398333,3,-0.3299999237060547,-0.6649999618530273,-1.052499771118164,-0.9799997806549072,0.28999996185302646,4,0.05094612961614131,1.0,6.679999828338622,-1.0833353201567206,6.5,1.5000039736468116,6.320000171661378,0.05094612961614131 5744,2010-03-22,6.71999979019165,6.8499999046325675,6.6500000953674325,6.8499999046325675,2899000.0,-0.02183407538080684,2.076917433884767,-0.6842109225792287,81.30081174740656,84.98716373776206,-0.2834666842969096,-0.6168558166635965,-0.6919029340859453,-0.6579536760310134,18.824377908081875,0.2199997901916495,0.3956907367272988,0.5169997930526735,-0.19556708332754447,1.2295666694328915,0.16071635486256497,0.8732832312427821,-0.36197258621918493,71.01445369324169,-11.6023640489353,0.3562834381901089,3,-0.17999982833862305,-0.5049996376037598,-0.9024996757507324,-0.8299996852874756,0.43000030517578214,0,0.06845238876619852,-1.1600039672927316,6.869999885559082,1.0,6.679999828338622,-1.0833353201567206,6.5,0.06845238876619852 5745,2010-03-23,6.71999979019165,6.78000020980835,6.6599998474121085,6.71999979019165,2010400.0,0.0,-1.0000079472935344,-0.0,80.34187198181334,85.19944623941842,-0.24319945212218919,-0.562195612475846,-0.6939180754034258,-0.6746926572226366,18.427563141268756,0.12000036239624112,0.39873979016672134,0.4639997959136961,-0.2360873426808805,1.1640869345082727,0.11395622661640825,0.814043365210984,-0.260817469201319,69.69691934225357,-12.748433420834502,0.3500435692972881,3,-0.14999985694885254,-0.5049996376037598,-0.9024996757507324,-0.8299996852874756,0.9300003051757821,1,0.06696433037975758,2.076917433884767,6.71999979019165,-1.1600039672927316,6.869999885559082,1.0,6.679999828338622,0.06696433037975758 5746,2010-03-24,6.730000019073486,6.789999961853027,6.619999885559082,6.6599998474121085,1714300.0,0.001488129344353828,-1.2666662428116844,100.0,77.22772604436759,85.23330045243635,-0.2251425940770222,-0.5225935162012609,-0.7058587899180502,-0.696434171177736,18.121576305562197,0.1700000762939453,0.39943781998299244,0.4255000352859497,-0.26422832990474543,1.1152284004766448,0.0806358526906017,0.7703642178812977,-0.1878705021285043,59.57447887815491,-20.201511517241237,0.3448641825953476,3,-0.16000008583068848,-0.5149998664855957,-0.9149999618530273,-0.8399999141693115,0.7199997901916513,2,0.09063894974526066,-1.0000079472935344,6.71999979019165,2.076917433884767,6.71999979019165,-1.1600039672927316,6.869999885559082,0.09063894974526066 5747,2010-03-25,6.639999866485597,6.800000190734862,6.5999999046325675,6.789999961853027,2763900.0,-0.01337297954425265,1.3529368866001026,-2.1428532503184186,69.81131651088498,83.53385090120788,-0.10197094007201368,-0.3812577693640735,-0.6143716211875097,-0.6079601840008557,17.42178249729966,0.20000028610229492,0.4004471479915104,0.29049987792968857,-0.36050654242989655,0.9415062982892737,-0.03500333225010355,0.6160030881094807,0.2800002098083487,12.49998137355902,-63.801895277978545,0.32550321017979256,3,-0.06999993324279874,-0.42499971389770597,-0.8349997997283944,-0.7499997615814218,1.0,3,0.10692771873845808,-1.2666662428116844,6.730000019073486,-1.0000079472935344,6.71999979019165,2.076917433884767,6.71999979019165,0.10692771873845808 5748,2010-03-26,6.619999885559082,6.739999771118164,6.570000171661378,6.6500000953674325,1392500.0,-0.003012045380823225,-1.615385743996442,0.20000127156495387,67.61903896894202,81.59081495643017,-0.0460546028746176,-0.3044068333317229,-0.5992115734459968,-0.5857860492926505,16.75451981227526,0.16999959945678622,0.39158881517292876,0.22449989318847674,-0.35987456521634975,0.8088743515933032,-0.06768733601393695,0.5166871223908904,0.29360018730163606,17.857057707568913,-54.64595944863167,0.2921872292024133,3,-0.04499983787536621,-0.4049997329711914,-0.869999885559082,-0.7299997806549072,0.6800003051757804,4,0.1132930533180303,1.3529368866001026,6.639999866485597,-1.2666662428116844,6.730000019073486,-1.0000079472935344,6.71999979019165,0.1132930533180303 5749,2010-03-29,6.679999828338622,6.71999979019165,6.5900001525878915,6.6599998474121085,1491300.0,0.009063435621868177,1.5999952316238066,-0.6666613685130535,67.92451217531774,79.8787268703332,-0.05544942886730109,-0.30772603579684077,-0.6611973891322682,-0.6418038232902719,16.357166756603892,0.12999963760375888,0.3895093082497816,0.23849985599517698,-0.2758938914891891,0.752893603479543,-0.01869701774700605,0.49569672973736,0.21985624847412222,47.825933719640105,-23.476153717866325,0.25719687374218314,3,-0.08999967575073153,-0.46499967575073153,-0.9299998283386222,-0.7899997234344474,0.4400000572204599,0,0.07185629212701139,-1.615385743996442,6.619999885559082,1.3529368866001026,6.639999866485597,-1.2666662428116844,6.730000019073486,0.07185629212701139 5750,2010-03-30,6.6500000953674325,6.739999771118164,6.610000133514403,6.699999809265138,1338700.0,-0.004490978105107346,1.000000000000041,-2.4999880790596762,62.626265545376654,77.05942177047594,0.029372357186745468,-0.23462447750522042,-0.6303492685756895,-0.6054011993977122,17.330952997652815,0.12999963760376065,0.3819539520018722,0.17350010871887278,-0.2931236609196075,0.6401238783573531,-0.05981177610036692,0.4068119935381125,0.23666174523925676,34.782572639915685,-32.4881648577756,0.23331188481923995,3,0.03499984741210849,-0.4349999427795419,-0.905000090599061,-0.7599999904632577,0.25999975204467596,1,0.07518796884654377,1.5999952316238066,6.679999828338622,-1.615385743996442,6.619999885559082,1.3529368866001026,6.639999866485597,0.07518796884654377 5751,2010-03-31,6.670000076293945,6.739999771118164,6.5999999046325675,6.610000133514403,1700800.0,0.003007515885668166,-2.4999791384787224,-1.2000057220786582,65.97938195008757,74.05907954149424,0.04025622095546666,-0.21359481578478956,-0.6492509684768919,-0.6186573119343866,18.909586254431257,0.1399998664855966,0.3795932155333501,0.1605000972747801,-0.2580926698132453,0.5790928643628055,-0.0487962862692326,0.3697964808187928,0.20399529755493173,43.478215799894215,-21.872354885968136,0.2092963835440127,3,0.07500004768371582,-0.4200000762939453,-0.9175001382827759,-0.7799999713897705,-0.0799999237060538,2,0.14692653791062704,1.000000000000041,6.6500000953674325,1.5999952316238066,6.679999828338622,-1.615385743996442,6.619999885559082,0.14692653791062704 5752,2010-04-01,6.769999980926514,6.789999961853027,6.559999942779541,6.559999942779541,2505900.0,0.014992489278670584,-1.1904759742235502,3.5000039736467228,69.1588768387204,71.33220019587965,-0.05099752692036219,-0.2815629262774024,-0.7456784246656643,-0.7136584623573441,20.602799894844864,0.23000001907348633,0.38834327026307314,0.23099999427795392,-0.17271419326723692,0.6347141818231448,0.029142900505358504,0.43285708805054934,0.09183558483486376,91.30435684002116,25.93955703351901,0.20185709377259545,4,-0.06500005722045898,-0.5199999809265137,-1.027500033378601,-0.8799998760223389,0.039999961853027344,3,0.10044310638913201,-2.4999791384787224,6.670000076293945,1.000000000000041,6.6500000953674325,1.5999952316238066,6.679999828338622,0.10044310638913201 5753,2010-04-05,7.03000020980835,7.03000020980835,6.760000228881836,6.769999980926514,5916600.0,0.03840476065204568,1.0769211018596634,1.2380961031057989,77.51938213730995,70.91204135031336,-0.3195153730284037,-0.503587743856408,-0.9970770501588015,-0.9674166427123811,22.1232586784096,0.26999998092651367,0.37990174580361025,0.45050020217895526,0.019908320759758347,0.8810920835981522,0.2352042614693568,0.6657961428885537,-0.4700002670288086,100.0,32.46406437632672,0.21529594070959845,4,-0.2350001335144043,-0.7150001525878906,-1.2875001430511475,-1.1400001049041748,-0.29000043869018555,0,0.08677093008136283,-1.1904759742235502,6.769999980926514,-2.4999791384787224,6.670000076293945,1.000000000000041,6.6500000953674325,0.08677093008136283 5754,2010-04-06,6.760000228881836,7.03000020980835,6.710000038146973,7.03000020980835,4995800.0,-0.03840682402111539,1.3703718093852155,-1.0384605509298317,64.10256645383224,69.10767406942657,-0.04832669486293817,-0.20387348432347707,-0.7165998515438394,-0.690765223447559,23.575448248624152,0.32000017166137695,0.33815968399055674,0.1550002098083496,-0.2532565625417238,0.563256982158423,-0.04912817636668709,0.3591285959833863,-0.20000028610229492,42.55322818572695,-24.056104012611357,0.20412838617503665,4,0.034999847412109375,-0.43000006675720215,-1.0175001621246338,-0.8700001239776611,0.1099996566772461,1,0.0798816484570366,1.0769211018596634,7.03000020980835,-1.1904759742235502,6.769999980926514,-2.4999791384787224,6.670000076293945,0.0798816484570366 5755,2010-04-07,6.820000171661378,6.880000114440918,6.78000020980835,6.78000020980835,1825600.0,0.008875730879888799,-4.0,-0.14814801732862007,61.111116630059534,67.316939690059,-0.1035379585063474,-0.23496569434702597,-0.7645645967183468,-0.7436973044328621,24.491115238274325,0.11999988555908203,0.27327420542524017,0.18900015354156618,-0.2033959229783795,0.5813962300615119,-0.007197884718406655,0.385198191801539,-0.25060022354126055,55.31916620504816,-7.192736795836936,0.1961980382599729,4,-0.02500009536743253,-0.43000006675720304,-1.1000001430511483,-0.930000066757203,0.04999971389770419,2,0.043988226737041725,1.3703718093852155,6.760000228881836,1.0769211018596634,7.03000020980835,-1.1904759742235502,6.769999980926514,0.043988226737041725 5756,2010-04-08,6.800000190734862,6.869999885559082,6.739999771118164,6.789999961853027,1867300.0,-0.002932548449136374,-1.3636253294492995,0.2500059604701341,54.687513387759815,65.63651712082287,-0.0810919123187972,-0.1933767334430172,-0.7318689222023256,-0.7152369604752211,25.708179039397365,0.13000011444091797,0.23788497424336263,0.1490001678466788,-0.2344961642134109,0.5324964999067685,-0.0427479981833665,0.3407483338767241,-0.2213882373809808,51.06385353194079,-6.429037010516055,0.19174816603004502,4,-0.005000114440917081,-0.32000017166137606,-1.0450000762939444,-0.9100000858306876,-0.03000020980834872,3,0.016176419645858697,-4.0,6.820000171661378,1.3703718093852155,6.760000228881836,1.0769211018596634,7.03000020980835,0.016176419645858697 5757,2010-04-09,6.8400001525878915,6.9000000953674325,6.760000228881836,6.760000228881836,1771500.0,0.005882347166332513,-2.500000000000022,7.999809269502992,48.67257832155029,63.531354826668235,-0.10028431257045423,-0.20614147672428995,-0.7603809031361157,-0.7437436536928379,27.03694371400912,0.1399998664855966,0.20608081594269922,0.16500012874603343,-0.20151975994740923,0.5315200174394761,-0.0182598156006879,0.34826007309275475,-0.2523604341049204,40.6250139698314,-11.882533926499775,0.18325994434672133,4,-0.0450000762939462,-0.29999995231628507,-1.0600000619888315,-0.9500000476837167,0.039999961853026456,4,-0.036549706786982106,-1.3636253294492995,6.800000190734862,-4.0,6.820000171661378,1.3703718093852155,6.760000228881836,-0.036549706786982106 5758,2010-04-12,6.9000000953674325,7.019999980926514,6.8400001525878915,6.8499999046325675,2263800.0,0.008771921263311722,-4.1428746594006505,0.6250029802350963,58.653861143180485,62.501282489764094,-0.13006731294690788,-0.23569595414233024,-0.8031231272716228,-0.7930621198431629,28.60896301822472,0.17999982833862216,0.18415933163000187,0.19800007343292325,-0.14990192128988067,0.5459020681557272,0.02404907607152129,0.3719510707943252,-0.30351316705795384,59.374986030169154,8.82804620667197,0.17395099736140174,4,-0.10500001907348722,-0.3099999427795419,-1.082500100135804,-1.0099999904632577,-0.21000003814697354,0,-0.013043500194777735,-2.500000000000022,6.8400001525878915,-1.3636253294492995,6.800000190734862,-4.0,6.820000171661378,-0.013043500194777735 5759,2010-04-13,6.889999866485597,6.960000038146973,6.800000190734862,6.889999866485597,2914500.0,-0.0014493085135679484,1.2857065006369583,0.0,58.09524025776453,61.997835235584965,-0.09738722773594244,-0.19057409751734955,-0.7746584221087565,-0.7729688176683327,30.669309617652207,0.15999984741211026,0.17695182861222136,0.15949985980987602,-0.14764149750236033,0.4666412171221124,0.005929181153757845,0.3130705384659942,-0.2848426725461408,53.571422489326835,5.221823508418666,0.15357067865611815,4,-0.09499979019165128,-0.2949998378753671,-1.012499690055848,-0.9999997615814218,-0.1999998092651376,1,-0.021770696411340218,-4.1428746594006505,6.9000000953674325,-2.500000000000022,6.8400001525878915,-1.3636253294492995,6.800000190734862,-0.021770696411340218 5760,2010-04-14,6.989999771118164,7.0999999046325675,6.929999828338622,6.929999828338622,2405400.0,0.014513774538514657,-4.666674613960048,100.0,61.40349923225026,61.48940382249194,-0.16101914435299758,-0.2506569884419019,-0.8578749343651406,-0.8690575587770457,32.805227425081,0.21000003814697088,0.17795433247216152,0.22599978446960467,-0.03536511614595028,0.4873646850851596,0.09531733416182675,0.3566822347773826,-0.37634571686133,69.44441868936075,21.584632841191407,0.13068245030777753,4,-0.15999984741210938,-0.3599998950958261,-1.0949996709823608,-1.0999996662139893,-0.5999999046325675,2,-0.017167366164289044,1.2857065006369583,6.889999866485597,-4.1428746594006505,6.9000000953674325,-2.500000000000022,6.8400001525878915,-0.017167366164289044 5761,2010-04-15,7.010000228881836,7.070000171661378,6.9000000953674325,6.96999979019165,2817900.0,0.0028612959110974057,1.1249966472455024,0.666674613960206,67.28973378675929,61.28172126116293,-0.14272803365097708,-0.242946459345859,-0.8663163911286178,-0.8843521590863004,34.285403441619636,0.1700000762939453,0.17576144184544074,0.22050023078918457,-0.03177166434566736,0.4727721259240365,0.0943642832217586,0.34663617835661054,-0.3768923406099729,73.52948188788446,20.32129574093922,0.12613594756742613,4,-0.10500025749206543,-0.38000035285949796,-1.0600003004074097,-1.1150002479553232,-0.570000171661377,3,-0.019971517653585735,-4.666674613960048,6.989999771118164,1.2857065006369583,6.889999866485597,-4.1428746594006505,6.9000000953674325,-0.019971517653585735 5762,2010-04-16,7.110000133514403,7.199999809265138,6.920000076293945,6.980000019073486,5646500.0,0.01426532116512047,-1.2399978637695384,3.249967217804882,71.30435684002113,60.591162894797506,-0.21168827601779405,-0.32578315099292343,-0.9530345789818844,-0.9769412057419,35.25380834455693,0.2799997329711923,0.18810846850229623,0.2990001201629626,0.014754005672980242,0.583246234652945,0.15687706291797188,0.44112317740795337,-0.45821656458811244,77.50005960470128,19.00144171374967,0.14212305724499114,4,-0.15500020980834872,-0.40000033378600985,-1.1550002098083487,-1.2150001525878906,-0.75,4,-0.04781999243364721,1.1249966472455024,7.010000228881836,-4.666674613960048,6.989999771118164,1.2857065006369583,6.889999866485597,-0.04781999243364721 5763,2010-04-19,7.21999979019165,7.230000019073486,6.9000000953674325,7.050000190734862,6269700.0,0.015471118792071747,2.473682361296887,1.30768807541358,72.50000198682183,61.5242112873519,-0.3262062625081166,-0.43027782197634235,-1.0382067193344255,-1.079932828462475,35.4524557923493,0.3299999237060538,0.20047669761609122,0.3914997816085819,0.053874907093025115,0.7291246561241387,0.2226873443508035,0.5603122188663603,-0.5353232468450289,97.67436444789443,36.263182155731585,0.16881243725777834,4,-0.2349998950958252,-0.49499988555908203,-1.2574998140335083,-1.3249998092651376,-0.8299999237060538,0,-0.04709136920095491,-1.2399978637695384,7.110000133514403,1.1249966472455024,7.010000228881836,-4.666674613960048,6.989999771118164,-0.04709136920095491 5764,2010-04-20,7.179999828338622,7.25,7.110000133514403,7.199999809265138,2739400.0,-0.005540161082465467,1.3333240615277169,-0.11764722381948448,71.9008147215782,62.72306663085398,-0.2462610256434905,-0.37318207319596386,-0.9720426389904944,-1.0334056262046243,35.685477548865435,0.1399998664855966,0.20038173668482884,0.32849981784820503,-0.039325931694843774,0.6963255673912538,0.14458694307668107,0.512412692619729,-0.4516974069338513,79.99994550430962,14.591683197849889,0.18391287477152438,4,-0.18499994277954013,-0.44499993324279696,-1.1874998807907096,-1.2849998474121094,-0.5399999618530256,1,-0.0682450951021184,2.473682361296887,7.21999979019165,-1.2399978637695384,7.110000133514403,1.1249966472455024,7.010000228881836,-0.0682450951021184 5765,2010-04-21,7.170000076293945,7.210000038146973,6.989999771118164,7.179999828338622,2238200.0,-0.0013927231592971712,5.285706500636917,0.4999880790595874,70.83333664470295,64.51704699273654,-0.20270979257269417,-0.3454523867034025,-0.9312645855703954,-1.017828544001369,35.55143620885158,0.2200002670288086,0.16197994237747082,0.2960000514984129,-0.0924326794470911,0.6844327824439169,0.10178368602566046,0.49021641697116536,-0.3895278970296516,77.14287271305425,8.590453579247992,0.1942163654727521,4,-0.16499996185302734,-0.43000006675720215,-1.1325001716613778,-1.2750000953674325,-0.3299999237060538,2,-0.06694560864239074,1.3333240615277169,7.179999828338622,2.473682361296887,7.21999979019165,-1.2399978637695384,7.110000133514403,-0.06694560864239074 5766,2010-04-22,7.3400001525878915,7.3499999046325675,7.019999980926514,7.110000133514403,2641600.0,0.023709912759417584,1.6400044250572798,-23.000572218780533,72.44095197724093,67.1579773989244,-0.3219074796874102,-0.4926690143601542,-1.0630406716100715,-1.18280283917856,35.89858868034737,0.3299999237060538,0.164949375898372,0.4355001211166387,0.001547650995120442,0.869452591238157,0.21852388605587958,0.6524763561773979,-0.5125751912500274,97.77783193708328,30.777222398586986,0.2169762350607592,4,-0.2650001049041766,-0.5350000858306894,-1.272500157356264,-1.4450001716613787,-0.6400003433227539,3,-0.12942782920342988,5.285706500636917,7.170000076293945,1.3333240615277169,7.179999828338622,2.473682361296887,7.21999979019165,-0.12942782920342988 5767,2010-04-23,7.3499999046325675,7.380000114440918,7.210000038146973,7.320000171661378,3251600.0,0.0013623640104625245,2.7777730682829653,0.1304336107972422,65.68626717666443,67.93935584708929,-0.28156550875561326,-0.47089298225367227,-1.0368135573505217,-1.1859112508223397,36.45442467617632,0.1700000762939453,0.17345030446475374,0.40999987125396675,-0.04832656769599808,0.8683263102039316,0.18083665177898478,0.6391630907289487,-0.4598659500993385,93.74995653828138,29.646128091176863,0.22916321947498228,4,-0.25999975204467685,-0.4349999427795401,-1.2174997329711905,-1.4149997234344474,-0.8600001335144034,4,-0.12380950465571472,1.6400044250572798,7.3400001525878915,5.285706500636917,7.170000076293945,1.3333240615277169,7.179999828338622,-0.12380950465571472 5768,2010-04-26,7.369999885559082,7.429999828338622,7.289999961853027,7.329999923706055,1904300.0,0.0027210858756485656,-1.3333333333333186,1.3333439298090244,89.61039282737352,71.44103946593472,-0.25466564990570983,-0.4551602045241765,-1.022831139976506,-1.1962788888265274,37.33450406206982,0.13999986648559481,0.1992175071132527,0.3924998521804808,-0.07814911082886855,0.8631488151898301,0.15717537067580611,0.6278243336851554,-0.41128466863877655,86.36365114164572,18.72689487964533,0.2353244815046746,4,-0.2049999237060547,-0.375,-1.127500057220459,-1.3499999046325692,-0.7300000190734854,0,-0.13704203089930722,2.7777730682829653,7.3499999046325675,1.6400044250572798,7.3400001525878915,5.285706500636917,7.170000076293945,-0.13704203089930722 5769,2010-04-27,7.1599998474121085,7.449999809265138,7.1599998474121085,7.329999923706055,3102600.0,-0.028493899783967658,-2.411762725936549,-4.250005960470184,68.47825129225501,72.22712302815746,-0.002613219917740217,-0.21856174122471828,-0.7812330366889793,-0.9814423027972836,37.88076550960111,0.2899999618530291,0.2294629740318701,0.15849981307983274,-0.2969824482932708,0.6139820744529363,-0.06924131760671859,0.38624094376638407,-0.12587909266487252,36.95653526003145,-30.906581835397922,0.22774113068655172,4,0.015000104904176581,-0.15499997138976962,-0.7874999046325675,-1.0199997425079337,-0.5499997138977051,1,-0.10754189906928824,-1.3333333333333186,7.369999885559082,2.7777730682829653,7.3499999046325675,1.6400044250572798,7.3400001525878915,-0.10754189906928824 5770,2010-04-28,7.1500000953674325,7.230000019073486,7.019999980926514,7.170000076293945,3635300.0,-0.0013966134438243571,2.0000034059829495,0.11764689382804115,69.23077729226533,72.44279452876924,0.03628513992020288,-0.1783254553221889,-0.7387775626254998,-0.9675730773609947,38.00839282111351,0.21000003814697266,0.244593082190379,0.12350006103515732,-0.3048270374247384,0.551827159495053,-0.09066348819479053,0.33766361026510516,0.2999997138977051,30.232596822932695,-38.11325485140199,0.214163549229948,4,0.02499985694885254,-0.14500021934509366,-0.7725000381469735,-1.0099999904632577,-0.6900000572204599,2,-0.07132870238872735,-2.411762725936549,7.1599998474121085,-1.3333333333333186,7.369999885559082,2.7777730682829653,7.3499999046325675,-0.07132870238872735 5771,2010-04-29,7.6500000953674325,7.6599998474121085,7.199999809265138,7.199999809265138,5778500.0,0.06993006899733545,-1.0444433141644838,-22.50003576282197,79.56205446596482,73.36031648720744,-0.4060882515443609,-0.6336283377213698,-1.2037111770845046,-1.459160131353837,38.774988549319886,0.509999752044676,0.27635760721372993,0.5745000600814825,0.09654507547640101,1.052455044686564,0.3355225677789422,0.8134775523840228,-0.6300001144409189,98.4375384170645,25.486980546508704,0.23897749230254073,4,-0.370000123977662,-0.5400002002716073,-1.2575000524520883,-1.5099999904632577,-1.4100003242492685,3,-0.10588234414141351,2.0000034059829495,7.1500000953674325,-2.411762725936549,7.1599998474121085,-1.3333333333333186,7.369999885559082,-0.10588234414141351 5772,2010-04-30,7.449999809265138,7.679999828338622,7.360000133514403,7.679999828338622,3181000.0,-0.026143827922748386,1.7826058111932546,-0.511110828541119,68.21191404677238,72.88386227164641,-0.17074249122663598,-0.4006116878433348,-0.9718574355368306,-1.2540598799510434,39.361074369667314,0.31999969482421875,0.29376807927970994,0.3404997825622571,-0.14266835944409628,0.8236679245686105,0.09891571155907997,0.5820838535654342,-0.42999982833862394,65.15150420483795,-9.123164813933982,0.24158407100317678,4,-0.11500000953674405,-0.3299999237060556,-1.0574997663497934,-1.3099997043609628,-1.309999942779541,4,-0.10067114351697948,-1.0444433141644838,7.6500000953674325,2.0000034059829495,7.1500000953674325,-2.411762725936549,7.1599998474121085,-0.10067114351697948 5773,2010-05-03,7.639999866485597,7.6599998474121085,7.460000038146973,7.46999979019165,3302900.0,0.02550336403823361,-1.105265799657671,-0.739130705200644,72.18935462190757,72.91592226057188,-0.32955662032614796,-0.5718900370063986,-1.12649471299168,-1.436845326942552,39.00637367313211,0.21000003814697088,0.3104677732142864,0.49999985694885307,-0.03614609410568992,1.036145808003396,0.23192688142158158,0.7680728324761246,-0.5935998916625982,93.93939831806517,16.341758980830306,0.26807297552727144,5,-0.30500006675720304,-0.5199999809265146,-1.2474998235702524,-1.4999997615814218,-1.480000019073488,0,-0.1505235753225782,1.7826058111932546,7.449999809265138,-1.0444433141644838,7.6500000953674325,2.0000034059829495,7.1500000953674325,-0.1505235753225782 5774,2010-05-04,7.300000190734862,7.5900001525878915,7.179999828338622,7.550000190734862,3886400.0,-0.044502576137757766,1.4848510244776305,-1.4705875753121802,58.031101652327756,71.49345170586352,0.0326932465196057,-0.1995939261463464,-0.7511301750919106,-1.0891398045116842,38.46724318193371,0.46000003814697443,0.30624511871738136,0.13300018310546768,-0.3762861102189312,0.6422864764298666,-0.12164296355673176,0.38764332976766713,-0.22825622177123872,42.42428402161654,-34.70910478946273,0.2546431466621993,5,0.049999713897705966,-0.18000030517578036,-0.9050000905990592,-1.1600000858306876,-1.1800003051757804,1,-0.0904110009595529,-1.105265799657671,7.639999866485597,1.7826058111932546,7.449999809265138,-1.0444433141644838,7.6500000953674325,-0.0904110009595529 5775,2010-05-05,7.119999885559082,7.25,7.03000020980835,7.170000076293945,2270100.0,-0.02465757540722202,1.0952357164590534,0.20000076293945312,52.63157174257354,69.29240945756715,0.2289295374621192,0.0042519814008743495,-0.5358379645778566,-0.9006457334941791,37.634794091988596,0.2699999809265128,0.28659043205182755,-0.06200010776519793,-0.5452608839609754,0.4212606684305795,-0.30363049586308666,0.1796302803326908,0.5599999427795401,13.846112087608994,-61.10998307330626,0.24163038809788864,5,0.23000001907348633,0.0,-0.7174997329711914,-0.9799997806549072,-0.9200000762939444,2,-0.07162917980926797,1.4848510244776305,7.300000190734862,-1.105265799657671,7.639999866485597,1.7826058111932546,7.449999809265138,-0.07162917980926797 5776,2010-05-06,6.9099998474121085,7.21999979019165,6.5,7.0999999046325675,4038200.0,-0.02949438785426106,2.3488375703473565,3.799986648610502,45.45453757293714,67.04443950159744,0.41518016822178705,0.23496208265141316,-0.2954824016548203,-0.6845642097738294,37.30465434167229,0.7199997901916504,0.26471644595706323,-0.27750012874603325,-0.7446921615207538,0.1896919040286873,-0.5110961451333935,-0.043904112358672975,0.7569999885559087,34.7457548353517,-38.240791246016876,0.23359601638736022,5,0.18000006675720304,0.18000006675720304,-0.45999979972839267,-0.7699997425079337,-0.6999998092651358,3,-0.0651229839655737,1.0952357164590534,7.119999885559082,1.4848510244776305,7.300000190734862,-1.105265799657671,7.639999866485597,-0.0651229839655737 5777,2010-05-07,6.5900001525878915,6.889999866485597,6.53000020980835,6.869999885559082,4295700.0,-0.04630965295086964,1.2499999999999931,1.4736823612968917,36.929464685846355,61.19100304142776,0.6884327194458413,0.5641988600660888,0.05242503187545022,-0.3583660079149338,36.8250778550717,0.3799996376037589,0.23632632947197862,-0.5849998235702509,-1.102056226958739,-0.0679434201817628,-0.8435280252644946,-0.3264716218760073,1.0303196899414049,7.758634864364557,-59.539571923257235,0.2585282016942439,5,0.49999976158142,0.49999976158142,-0.09250009059906095,-0.4500000476837167,-0.3299999237060556,4,-0.05311083055624555,2.3488375703473565,6.9099998474121085,1.0952357164590534,7.119999885559082,1.4848510244776305,7.300000190734862,-0.05311083055624555 5778,2010-05-10,6.809999942779541,6.9000000953674325,6.6599998474121085,6.9000000953674325,2029400.0,0.03338388241239354,4.333329801212158,0.32142942292431304,42.85714285714287,58.34421321530418,0.42537601675393866,0.3553286557184183,-0.13524569009632437,-0.5705057318868789,35.81281933641364,0.309999942779541,0.19359107049023994,-0.36050002574920637,-0.8890720601593181,0.16807200866090533,-0.6247860429542618,-0.09621400854415096,0.7655071060485836,28.440357741559524,-35.71235734161763,0.2642860172050556,5,0.2799999713897705,0.2799999713897705,-0.33249998092651367,-0.6699998378753662,-0.42999982833862305,0,-0.09838474037056744,1.2499999999999931,6.5900001525878915,2.3488375703473565,6.9099998474121085,1.0952357164590534,7.119999885559082,-0.09838474037056744 5779,2010-05-11,6.739999771118164,6.860000133514403,6.670000076293945,6.710000038146973,2935300.0,-0.01027902676204806,-2.4545572769912187,-0.33332980121222067,41.88678552689254,55.30599190804054,0.48001228028476284,0.43586187293142054,-0.0349975917659453,-0.48993899308726085,35.111574578255244,0.1900000572204581,0.16063730781366026,-0.42300019264221156,-0.9721852329195331,0.12618484763510995,-0.6975927127808719,-0.14840767250355125,0.7924869957568355,31.999969482421875,-29.24925882767011,0.2745925201386607,5,0.35000014305114746,0.35000014305114746,-0.18499970436096191,-0.5449995994567871,-0.31999969482421875,1,-0.08605340406559592,4.333329801212158,6.809999942779541,1.2499999999999931,6.5900001525878915,2.3488375703473565,6.9099998474121085,-0.08605340406559592 5780,2010-05-12,6.869999885559082,6.880000114440918,6.710000038146973,6.739999771118164,2289900.0,0.019287851462248762,1.2666590373012392,4.333375719235782,40.99616228250465,51.02089277654497,0.3420918707963354,0.31242912158241865,-0.1387407116085715,-0.6109043884072296,33.79957104212444,0.1700000762939453,0.10772486521757507,-0.2870000839233402,-0.8466653919425102,0.27266522409582983,-0.5668327379329252,-0.007167429913755186,0.6211874106409176,51.38888796906386,-5.023270320375545,0.27983265400958507,5,0.2200000286102295,0.2200000286102295,-0.3074997663497925,-0.6749997138977051,-0.4200000762939444,2,-0.10917030749542211,-2.4545572769912187,6.739999771118164,4.333329801212158,6.809999942779541,1.2499999999999931,6.5900001525878915,-0.10917030749542211 5781,2010-05-13,6.869999885559082,7.050000190734862,6.820000171661378,6.880000114440918,3620300.0,0.0,-3.181831580590101,-0.07692476983457433,40.769230063850344,47.97170566733142,0.245645500641114,0.31769105581871315,-0.11387664345491899,-0.599223205674158,32.411669926145294,0.23000001907348455,0.08446053750325078,-0.2800000667572018,-0.8507982319111411,0.29079809839673754,-0.565399149334171,0.005399015819767428,0.5815399187929176,65.38455542727831,13.129635587044518,0.2853990825769695,5,0.21000003814697266,0.2200000286102295,-0.277499794960022,-0.6749997138977051,-0.4099998474121094,3,-0.09752548580128828,1.2666590373012392,6.869999885559082,-2.4545572769912187,6.739999771118164,4.333329801212158,6.809999942779541,-0.09752548580128828 5782,2010-05-14,6.769999980926514,6.980000019073486,6.699999809265138,6.820000171661378,3675000.0,-0.014556027117667125,-1.9473623450283775,4.999904634751186,38.8059712114885,44.262440843951524,0.267135767892797,0.41203839792717467,0.0048575312514502755,-0.4900807543625385,30.645119794600195,0.2800002098083487,0.05719854950361736,-0.3629999637603758,-0.9585307005947357,0.23253077307398407,-0.6607653321775562,-0.06523459534319542,0.6434782312514056,28.205137610192306,-18.920014001183862,0.2977653684171801,5,0.27500009536743164,0.31999993324279785,-0.13249993324279785,-0.5749998092651367,-0.44999980926513583,4,-0.08271786474996445,-3.181831580590101,6.869999885559082,1.2666590373012392,6.869999885559082,-2.4545572769912187,6.739999771118164,-0.08271786474996445 5783,2010-05-17,6.880000114440918,6.9099998474121085,6.610000133514403,6.769999980926514,2644000.0,0.01624817338616147,2.529416714584276,-2.19999427797589,44.573648425365384,42.76716826317792,0.04245727133360244,0.29013572607026816,-0.08603337657584831,-0.5894075183665564,28.798099879997597,0.2999997138977051,-0.038344510908416396,-0.2359998464584354,-0.8404186677813978,0.368418974864527,-0.5382092571199166,0.0662095642030458,0.4969389692498849,61.36362404862892,12.417168386808065,0.3022094106614811,5,-0.005000114440917969,0.20999979972839355,-0.2124999761581421,-0.684999942779541,-0.6800003051757804,0,-0.09011626093693237,-1.9473623450283775,6.769999980926514,-3.181831580590101,6.869999885559082,1.2666590373012392,6.869999885559082,-0.09011626093693237 5784,2010-05-18,6.690000057220459,6.980000019073486,6.6599998474121085,6.920000076293945,2789500.0,-0.027616286927329314,-1.2068943971718593,-2.090906726430185,41.66666666666665,41.548845476966044,0.1529092208578211,0.46540560338081693,0.12029493550783954,-0.3902095923558422,26.66858954360039,0.32000017166137784,-0.11481645596099455,-0.40149991512298566,-1.034064449142563,0.2310646188965917,-0.7177821821327743,-0.08521764811319699,0.651861463122712,18.181798477806144,-31.76319256323198,0.31628226700978884,5,0.1699998378753662,0.39999985694885254,0.0025000572204589844,-0.49499988555908203,-0.6100001335144043,1,-0.046337808688799775,2.529416714584276,6.880000114440918,-1.9473623450283775,6.769999980926514,-3.181831580590101,6.869999885559082,-0.046337808688799775 5785,2010-05-19,6.690000057220459,6.730000019073486,6.53000020980835,6.6500000953674325,3610200.0,0.0,2.3333333333333335,-0.1739128631995732,28.76106325391953,39.6940149970752,0.09554705127630747,0.4507095153191827,0.13534794141109074,-0.38075866984317486,25.67844062860179,0.19999980926513672,-0.22621459065979277,-0.37749991416931117,-1.033512573013816,0.2785127446751936,-0.7055062435915636,-0.04949358474705878,0.6181870023089848,30.769202554013326,-12.503063765949058,0.32800632942225255,5,0.10000014305114746,0.39999985694885254,0.004999995231628418,-0.49499988555908203,-0.440000057220459,2,-0.0403587411983809,-1.2068943971718593,6.690000057220459,2.529416714584276,6.880000114440918,-1.9473623450283775,6.769999980926514,-0.0403587411983809 5786,2010-05-20,6.389999866485597,6.5999999046325675,6.320000171661378,6.559999942779541,5693600.0,-0.044843077454248315,1.239997863769533,-4.250005960470234,27.54237536416919,38.651005072444406,0.3509324878912832,0.7124147501140969,0.44400168095949777,-0.07567051193855523,24.342223307496962,0.36999988555908114,-0.30067168777612885,-0.6300000905990588,-1.338415655064833,0.07841547386671532,-0.9842078728319459,-0.27579230836617175,0.8858597106626691,10.606016819350938,-28.66358971202966,0.354207782232887,5,0.2950003147125235,0.6100001335144034,0.3400000333786002,-0.15999984741211115,-0.15000009536743253,3,0.009389662603004112,2.3333333333333335,6.690000057220459,-1.2068943971718593,6.690000057220459,2.529416714584276,6.880000114440918,0.009389662603004112 5787,2010-05-21,6.440000057220459,6.550000190734862,6.1500000953674325,6.320000171661378,3903900.0,0.007824756147039036,1.3529406814841427,-0.7058813629682804,22.97298051970084,36.441653701617504,0.31001897694224745,0.6226686590488502,0.4047039786677864,-0.12040000792795347,22.99776804272744,0.40000009536742986,-0.35430764275298454,-0.5344999074935917,-1.270047657453654,0.20104784246647078,-0.9022737824736229,-0.16672603251356044,0.7785079555985934,34.93975765180077,2.4787072671610346,0.3677738749800313,5,0.16000008583068848,0.47499990463256836,0.3274998664855957,-0.21000003814697354,-0.5100002288818368,4,0.003105587072796734,1.239997863769533,6.389999866485597,2.3333333333333335,6.690000057220459,-1.2068943971718593,6.690000057220459,0.003105587072796734 5788,2010-05-24,6.360000133514403,6.5,6.3499999046325675,6.460000038146973,2200900.0,-0.012422348291186824,-1.4999940395535005,-0.8333333333333469,26.02041300412435,34.67872342130993,0.3570178315905608,0.6567965712018742,0.4946974468412213,-0.03586041866590417,21.40561947986195,0.15000009536743253,-0.37917575774145096,-0.5639998435974132,-1.3235121136120283,0.1955124264172019,-0.9437559786047203,-0.18424370859010608,0.7730272459085192,25.301211740995633,-5.655851997865568,0.37975613500730737,5,0.24000000953674405,0.5549998283386239,0.4724997282028207,-0.0800001621246329,-0.5700001716613761,0,-0.006289302046118439,1.3529406814841427,6.440000057220459,1.239997863769533,6.389999866485597,2.3333333333333335,6.690000057220459,-0.006289302046118439 5789,2010-05-25,6.389999866485597,6.429999828338622,6.0999999046325675,6.269999980926514,4531300.0,0.00471693904739201,2.300002384188094,-1.1999999999999982,29.834252979244425,33.43851127650324,0.30413227515163044,0.5967481961224035,0.4765354187079671,-0.06094027637423416,21.047110657206357,0.3299999237060547,-0.35376130282601803,-0.4955001115798945,-1.2822181310524927,0.29121790789270374,-0.8888591213161936,-0.10214110184359537,0.6643853302128866,46.03173161490357,12.376938560227586,0.39335900973629917,5,0.18500018119811834,0.4999999999999982,0.4650000333786002,-0.09499979019165128,-0.5999999046325692,1,-0.029733968887382223,-1.4999940395535005,6.360000133514403,1.3529406814841427,6.440000057220459,1.239997863769533,6.389999866485597,-0.029733968887382223 5790,2010-05-26,6.639999866485597,6.789999961853027,6.320000171661378,6.389999866485597,7578000.0,0.039123631490386224,-1.4102591063813092,2.083335320156705,42.70270284202697,33.65334158518954,0.020200013246435056,0.32314924793793587,0.2415222132182846,-0.30371835528041746,21.11380103162363,0.4699997901916495,-0.3548301341730129,-0.2200001001358025,-1.003675634677153,0.5636754344055479,-0.6118378674064777,0.1718376671348727,0.31894680100629547,78.26085754663863,42.89573269811715,0.3918377672706752,5,-0.09999990463256925,0.24999999999999822,0.22500002384185702,-0.33499979972839444,-0.8399996757507342,2,-0.08433734247587232,2.300002384188094,6.389999866485597,-1.4999940395535005,6.360000133514403,1.3529406814841427,6.440000057220459,-0.08433734247587232 5791,2010-05-27,6.8400001525878915,6.8400001525878915,6.619999885559082,6.739999771118164,2711600.0,0.030120525621057048,3.3999885559517984,0.4000015258789098,57.225431454815975,35.699948278892585,-0.2061859040650562,0.06256196719217844,0.05333891739820373,-0.4973361411739381,19.55285018827493,0.22000026702880948,-0.34235389350270395,0.020500183105469638,-0.6693807639252611,0.7103811301362004,-0.3244402904098962,0.36544065662083547,0.03305183861806782,100.0,58.61709218981193,0.3449404735153655,5,-0.30000019073486417,0.0499997138977033,0.03249990940093905,-0.5350000858306894,-1.190000057220459,3,-0.08625733032544847,-1.4102591063813092,6.639999866485597,2.300002384188094,6.389999866485597,-1.4999940395535005,6.360000133514403,-0.08625733032544847 5792,2010-05-28,6.699999809265138,6.820000171661378,6.679999828338622,6.820000171661378,2506100.0,-0.020467885994093882,1.3333320087897014,-1.1999990463293109,46.666664740053136,35.93250564719123,-0.08622699679569124,0.15124780511158686,0.19797025525905543,-0.35074456839663437,17.849541309879967,0.16000032424926935,-0.34088566520113694,-0.08200016021728462,-0.7059637076405609,0.5419633872059917,-0.3939819339289228,0.22998161349435353,-0.5999999046325701,81.08104102538002,36.48872753519295,0.31198177371163816,5,-0.15999984741211026,0.1900000572204572,0.24000024795532138,-0.34499979019165217,-0.8699998855590829,4,-0.06865672406600065,3.3999885559517984,6.8400001525878915,-1.4102591063813092,6.639999866485597,2.300002384188094,6.389999866485597,-0.06865672406600065 5793,2010-06-01,6.489999771118164,6.769999980926514,6.489999771118164,6.71999979019165,2651300.0,-0.031343290167945015,-1.4347842312038064,1.9166610373561048,43.01676334823694,36.08251638958793,0.06999434801986126,0.2853029069806512,0.4041313433752407,-0.13642522846054206,16.25100628111028,0.2800002098083496,-0.34553122501216116,-0.23450019359588659,-0.7227398235139217,0.25373943632214857,-0.4786200085549046,0.009619621363131436,-0.3755998611450204,52.702667000882144,6.248275204166994,0.2441198149590176,6,-0.01999974250793457,0.40000009536743075,0.5125002861022949,-0.11999964714050293,-0.5499997138977051,1,-0.0862865889875154,1.3333320087897014,6.699999809265138,3.3999885559517984,6.8400001525878915,-1.4102591063813092,6.639999866485597,-0.0862865889875154 5794,2010-06-02,6.639999866485597,6.670000076293945,6.5,6.510000228881836,3220700.0,0.023112496249223957,-1.2666662428116844,-0.5652157687961975,43.646411459682156,37.736443968006,-0.09816751062576401,0.08782483931948093,0.25679185259644033,-0.2831059844164576,16.274562482126985,0.18000030517578125,-0.3329607951406395,-0.05150008201599032,-0.45840235454704903,0.3554021905150684,-0.2549512182815201,0.15195105424953947,-0.5114879512786885,61.53840510802655,15.059304604368407,0.20345113626552935,6,-0.1699998378753671,0.24999999999999822,0.4400000572204581,-0.2000000476837167,-0.5899996757507342,2,-0.12801203640421988,-1.4347842312038064,6.489999771118164,1.3333320087897014,6.699999809265138,3.3999885559517984,6.8400001525878915,-0.12801203640421988 5795,2010-06-03,6.610000133514403,6.820000171661378,6.5999999046325675,6.710000038146973,4860800.0,-0.004518032164821606,-2.666660043948334,-0.7692321799955266,42.93479176347019,39.446712456817224,-0.09019402434228585,0.08185434660034208,0.2891584465411192,-0.25136470624957763,16.824706149903353,0.22000026702881037,-0.35075821696874776,-0.055999827384949796,-0.4103650771180165,0.2983654223481169,-0.2331824522514836,0.121182797481584,-0.46765845317840604,34.28578045896173,-9.39700047038042,0.1771826248665335,6,-0.14000010490417392,0.2799997329711914,0.4799997806549081,-0.14000034332275302,-0.4600000381469709,3,-0.12405448639913996,-1.2666662428116844,6.639999866485597,-1.4347842312038064,6.489999771118164,1.3333320087897014,6.699999809265138,-0.12405448639913996 5796,2010-06-04,6.460000038146973,6.619999885559082,6.329999923706055,6.449999809265138,2411100.0,-0.022692903530650677,-1.3199996948242188,-0.10000238418805499,41.798946871533325,41.538486495909716,0.07909779538792261,0.20702742532648521,0.4395088016248341,-0.10047762841260344,17.133762899013025,0.28999996185302734,-0.3486842722272705,-0.18349993228912354,-0.5296836379095176,0.1626837733312705,-0.35659178509932055,-0.010408079478926524,-0.30410518798446784,26.530622174862863,-18.320563122449947,0.17309185281019696,6,0.009999990463256836,0.42999982833862216,0.6299998760223389,0.019999980926513672,-0.13999986648559481,4,-0.10216715843881463,-2.666660043948334,6.610000133514403,-1.2666662428116844,6.639999866485597,-1.4347842312038064,6.489999771118164,-0.10216715843881463 5797,2010-06-07,6.239999771118164,6.539999961853027,6.190000057220459,6.5,2127400.0,-0.034055768688805554,1.0588220444524228,-25.99942780850889,33.99999904632617,42.425107167265466,0.29920962228818926,0.42104952976619625,0.6602115454604416,0.12137474138973836,17.58547007335748,0.34999990463256836,-0.3218873979475445,-0.38600018024444616,-0.7761634841555427,0.004163123666650392,-0.5810818321999944,-0.19091852828889788,-0.07082281452568218,7.936461081769221,-33.38738514397117,0.19508165195554839,6,0.23000025749206543,0.6500000953674308,0.9550001621246338,0.3450002670288086,0.07000017166137695,0,-0.09455123355637685,-1.3199996948242188,6.460000038146973,-2.666660043948334,6.610000133514403,-1.2666662428116844,6.639999866485597,-0.09455123355637685 5798,2010-06-08,6.139999866485597,6.260000228881836,5.96999979019165,6.239999771118164,2628200.0,-0.016025626330215093,3.1428391399270446,0.3846146792355906,35.60209528650415,43.06597853473878,0.40758228463622537,0.49358755985173985,0.7604111606281645,0.21963029797106248,18.285718890795124,0.29000043869018555,-0.26814535281155116,-0.45250008106231565,-0.8885047281190763,-0.016495434005554976,-0.670502404590696,-0.2344977575339353,0.6800003051757812,20.000000000000085,-23.249369237752475,0.21800232352838053,6,0.2650001049041739,0.6749999523162833,1.0874999761581412,0.4550001621246329,0.23000001907348544,1,-0.05048859112711657,1.0588220444524228,6.239999771118164,-1.3199996948242188,6.460000038146973,-2.666660043948334,6.610000133514403,-0.05048859112711657 5799,2010-06-09,6.1599998474121085,6.28000020980835,6.010000228881836,6.1500000953674325,3398800.0,0.0032573259546273547,1.1599957275472115,-0.09999761581191836,36.26943017982681,42.35117046116099,0.3928367786326099,0.4510321663236816,0.7389131359398888,0.1991022544785599,18.992122958214264,0.26999998092651367,-0.2069084127364098,-0.40350010395050173,-0.8739881800454832,0.06698797214447971,-0.6387441419979929,-0.16825606590301057,0.643000316619875,22.352937876560812,-21.546665789652256,0.2352440380474908,6,0.24500012397766202,0.620000123977662,1.0674999952316293,0.435000181198121,-0.039999961853026456,2,-0.03571425253915783,3.1428391399270446,6.139999866485597,1.0588220444524228,6.239999771118164,-1.3199996948242188,6.460000038146973,-0.03571425253915783 5800,2010-06-10,6.119999885559082,6.179999828338622,5.960000038146973,5.960000038146973,28037300.0,-0.006493500461664969,-1.749999999999989,16.000381479188384,41.9161709132285,40.65014151209571,0.39260421350031915,0.45530689017003567,0.7778864935869745,0.23993291590654042,19.874718338718285,0.2199997901916495,-0.154585795114758,-0.40600006580352765,-0.8928979779405513,0.08089784633349595,-0.649449021872039,-0.1625511097350163,0.6663402709960948,24.24240672774037,-22.88262403101051,0.2434489560685116,6,0.2700002193450928,0.4850001335144043,1.1150000095367432,0.47500014305114746,0.039999961853026456,3,-0.011437858845290583,1.1599957275472115,6.1599998474121085,3.1428391399270446,6.139999866485597,1.0588220444524228,6.239999771118164,-0.011437858845290583 5801,2010-06-11,6.199999809265138,6.21999979019165,6.019999980926514,6.050000190734862,8082700.0,0.013071883202943502,1.1052657996576805,0.9374985098824706,42.94117036575371,40.2361976927291,0.23721922422444308,0.339968987851365,0.697123647616051,0.16123732085521691,21.526249881479817,0.19999980926513672,-0.11362438815079123,-0.292500138282775,-0.7718803571871318,0.1868800806215818,-0.5321902477349534,-0.0528100288305966,0.5532867425537109,41.37927632552542,-6.986086552526501,0.2396901094521786,6,0.1900002956390372,0.3900001049041739,1.0350000858306876,0.3950002193450919,0.080000400543212,4,-0.008064470231593623,-1.749999999999989,6.119999885559082,1.1599957275472115,6.1599998474121085,3.1428391399270446,6.139999866485597,-0.008064470231593623 5802,2010-06-14,6.210000038146973,6.3400001525878915,6.190000057220459,6.25,5565200.0,0.0016129401918514308,-2.750005960470184,-0.26666709052299314,45.39877174983672,40.50086529290686,0.16807821655230093,0.3013123046110451,0.683237181162804,0.15325149861312326,22.603096857121503,0.15000009536743253,-0.1197323086270945,-0.2544999122619629,-0.7310435108208608,0.22204368629693505,-0.49277171154141186,-0.01622811298251392,0.5115550531250008,65.78945387103802,13.907377027503571,0.23827179927944914,6,0.18000006675720215,0.2950000762939453,0.8799998760223389,0.38499999046325684,-0.11999988555908114,0,0.01771338693054636,1.1052657996576805,6.199999809265138,-1.749999999999989,6.119999885559082,1.1599957275472115,6.1599998474121085,0.01771338693054636 5803,2010-06-15,6.260000228881836,6.3499999046325675,6.059999942779541,6.130000114440918,3941700.0,0.008051560455349493,-1.1481442235691313,-3.250005960470162,46.060619546900924,40.76911063593116,0.09166069251786269,0.21342406347963916,0.6214697667768334,0.10653494185166856,23.52938499782255,0.28999996185302646,-0.17548872937885385,-0.17349972724914586,-0.6156607632136675,0.26866130871537575,-0.3945802452314062,0.0475807907331145,0.43109266026513726,76.92315216368009,23.297194851646886,0.2210805179822607,6,0.12999987602233887,0.24499988555908203,0.8299996852874756,0.36999964714050293,0.1399998664855966,1,0.007987174452010581,-2.750005960470184,6.210000038146973,1.1052657996576805,6.199999809265138,-1.749999999999989,6.119999885559082,0.007987174452010581 5804,2010-06-16,6.380000114440918,6.389999866485597,6.210000038146973,6.239999771118164,3451900.0,0.019169310091305958,1.249999999999986,1.0769247698345743,41.44738183621717,40.60384286623639,-0.0772190956698573,0.07273830192910857,0.49955869014227794,-0.007055106321825377,24.76825381605548,0.17999982833862394,-0.19990285801981766,-0.03799984455108607,-0.46373023765786314,0.387730548555691,-0.2508650411044746,0.17486535200230247,0.28184906066605553,97.67447534030087,45.21634347654633,0.21286519655338867,6,-0.09000015258789062,0.125,0.7099997997283936,0.2499997615814209,0.15000009536743164,2,-0.0015674339659024206,-1.1481442235691313,6.260000228881836,-2.750005960470184,6.210000038146973,1.1052657996576805,6.199999809265138,-0.0015674339659024206 5805,2010-06-17,6.420000076293945,6.46999979019165,6.309999942779541,6.429999828338622,3033100.0,0.0062695863848794,2.555564974595084,-0.07142662515922282,34.55882765429878,39.79938517543255,-0.16428075200189163,0.012093521465869728,0.45613866222417876,-0.040028216357431035,25.463404021196727,0.15999984741210938,-0.20095744589816533,0.015500116348266424,-0.3905839282892245,0.42158416098575735,-0.18754190597047948,0.21854213866701233,0.21377513333462783,88.8889477576988,40.69120220790631,0.20304202231874557,6,-0.1700000762939453,0.08500003814697266,0.6699998378753662,0.2199997901916504,0.17999982833862216,3,-0.046729001116779356,1.249999999999986,6.380000114440918,-1.1481442235691313,6.260000228881836,-2.750005960470184,6.210000038146973,-0.046729001116779356 5806,2010-06-18,6.449999809265138,6.519999980926514,6.420000076293945,6.420000076293945,1858800.0,0.004672855547458221,-5.666719649044728,-3.000047684898548,40.0,40.46605194806297,-0.218864092527971,-0.013892992226069545,0.42364170615970753,-0.06243596987008804,25.427879695558985,0.09999990463256836,-0.21540757484293582,0.04249985218048202,-0.3640194365803744,0.44901914094133843,-0.16075979219994618,0.24575949656091023,0.15682439350417177,84.78257263991561,39.06123604146519,0.20325964438042818,6,-0.20999979972839444,0.05500030517578036,0.6400001049041739,0.2050001621246329,0.17000007629394442,4,-0.044961235725380466,2.555564974595084,6.420000076293945,1.249999999999986,6.380000114440918,-1.1481442235691313,6.260000228881836,-0.044961235725380466 5807,2010-06-21,6.460000038146973,6.5999999046325675,6.4000000953674325,6.519999980926514,2621900.0,0.0015504231283030023,-1.2222222222222243,-2.0000158947133593,48.57144154658697,41.907090421405506,-0.2172182692089848,-0.02352414273305925,0.40991945477320346,-0.06566702118505852,24.77327855872815,0.19999980926513494,-0.22789644328099,0.05150008201599121,-0.35545399005457323,0.45845415408655565,-0.15197695401929057,0.254977118051273,-0.5,74.07409696749218,28.02814883586491,0.20347703603528206,6,-0.18000006675720215,0.009999990463256836,0.6249998807907104,0.25499987602233887,-0.01000022888183505,0,-0.027863750352276395,-5.666719649044728,6.449999809265138,2.555564974595084,6.420000076293945,1.249999999999986,6.380000114440918,-0.027863750352276395 5808,2010-06-22,6.320000171661378,6.550000190734862,6.300000190734862,6.449999809265138,2191800.0,-0.021671805829548196,-1.9411834004178732,2.1666626930198922,34.61539872299332,41.72330914842401,-0.054758679849810754,0.11944962112982704,0.5425594746114859,0.08275171871855047,24.19945406155178,0.25,-0.2312644301341642,-0.08649978637695188,-0.4948482337882485,0.32184866103434473,-0.29067401008259974,0.11767443732869598,-0.3472001361846937,28.20517209548024,-15.225053205825478,0.2041742237056481,6,-0.040000200271607333,0.14999985694885165,0.7474998235702506,0.4849996566772443,0.3899998664855948,1,-0.03639240709277147,-1.2222222222222243,6.460000038146973,-5.666719649044728,6.449999809265138,2.555564974595084,6.420000076293945,-0.03639240709277147 5809,2010-06-23,6.199999809265138,6.320000171661378,6.1500000953674325,6.289999961853027,3770900.0,-0.01898739859760079,1.2666590373012123,0.6923107959901483,31.858402225013847,40.605779294177935,0.07991644079221238,0.23661730991823582,0.6539762181602535,0.2110376461570196,23.106941095544645,0.1700000762939453,-0.20071791596972943,-0.19700014591216952,-0.615674800714344,0.22167450889000495,-0.40633747331325676,0.012337181488917714,-0.21465577640533606,11.11105224230124,-32.09302960152286,0.20933732740108743,6,0.11000013351440341,0.2700002193450919,0.7825001478195182,0.6650002002716047,0.760000228881835,2,0.03225811165403902,-1.9411834004178732,6.320000171661378,-1.2222222222222243,6.460000038146973,-5.666719649044728,6.449999809265138,0.03225811165403902 5810,2010-06-24,6.079999923706055,6.230000019073486,6.070000171661378,6.179999828338622,2080700.0,-0.019354820846890664,-1.6666772631001967,1.1111081676768544,32.727273515432984,39.470901866364514,0.21640269038061888,0.329400855740845,0.7605973110557258,0.33711270662116455,23.68734615311194,0.1599998474121085,-0.16973206259044726,-0.2890000343322754,-0.7141019496633989,0.13610188099884812,-0.5015509919978367,-0.07644907666671408,-0.08236277341079745,1.8867466194026226,-41.63251529804729,0.21255095766556173,6,0.25,0.32000017166137695,0.8949999809265137,0.8350000381469727,1.0399999618530273,3,0.07401320587977867,1.2666590373012123,6.199999809265138,-1.9411834004178732,6.320000171661378,-1.2222222222222243,6.460000038146973,0.07401320587977867 5811,2010-06-25,6.25,6.28000020980835,6.019999980926514,6.079999923706055,4482500.0,0.027960539214994196,1.2608666807644304,-1.7000023841880798,50.47620128882248,40.035060704029604,0.060615368437235695,0.11903615313677385,0.5782732429354898,0.1713639321153284,24.55176919512404,0.26000022888183594,-0.1355420120113333,-0.08949995040893555,-0.4546372944983119,0.2756373936804408,-0.27206862245362373,0.09306872163575264,-0.24031559461799645,39.65518091861874,-8.019513748425965,0.18256867204468818,6,0.059999942779541016,0.15000009536743164,0.690000057220459,0.6699998378753653,0.6999998092651376,4,0.05599998474121071,-1.6666772631001967,6.079999923706055,1.2666590373012123,6.199999809265138,-1.9411834004178732,6.320000171661378,0.05599998474121071 5812,2010-06-28,6.239999771118164,6.300000190734862,6.1599998474121085,6.25,2042000.0,-0.0016000366210937589,1.5454466638923978,-0.05882484937562409,55.208325572316014,41.05147248463128,0.08416994713830128,0.09782278099796216,0.5723553934078982,0.1857601471394048,25.425311604929078,0.1400003433227539,-0.11267546907562398,-0.07650017738342285,-0.4018033447826337,0.24880299001578798,-0.23915176108302827,0.08615140631618257,-0.2199997901916504,41.50937794368112,-9.266687833890423,0.16265158369960564,6,0.07000017166137695,0.16000032424926758,0.602500319480896,0.6800000667572013,0.7800002098083496,0,0.06089745647103206,1.2608666807644304,6.25,-1.6666772631001967,6.079999923706055,1.2666590373012123,6.199999809265138,0.06089745647103206 5813,2010-06-29,5.929999828338622,6.199999809265138,5.9099998474121085,6.139999866485597,5646800.0,-0.049679479831774453,-1.3199996948242165,20.999523173755662,40.80000274658099,40.97954147467171,0.38267940712535964,0.3833735944179404,0.858960674811656,0.5033478856268516,26.025440656649995,0.3299999237060556,-0.10409134223368444,-0.3585001230239877,-0.7157573276029856,-0.0012429184449898045,-0.5371287253134867,-0.17987152073448875,0.6700000762939453,4.878040270610668,-47.448840380174474,0.17862860228949898,6,0.3250000476837158,0.44500017166137784,0.8275002241134652,0.9850001335144052,1.0399999618530282,1,0.08768971264408987,1.5454466638923978,6.239999771118164,1.2608666807644304,6.25,-1.6666772631001967,6.079999923706055,0.08768971264408987 5814,2010-06-30,5.789999961853027,6.070000171661378,5.760000228881836,5.940000057220459,3823700.0,-0.02360874713968042,-1.9523865749623723,0.7142860386646686,37.77778405711307,41.33720329720663,0.480741586861142,0.4810945000393083,0.9747462376170057,0.6508371735669733,26.78443378521593,0.3099999427795419,-0.10548567383375929,-0.45599999427795446,-0.8385345970135383,-0.07346539154237064,-0.6472672956457464,-0.26473269291016255,0.7961999416351313,5.5555064982312965,-48.24504401436434,0.19126730136779171,6,0.3900001049041748,0.5100002288818359,0.9675000905990601,1.125,1.190000057220459,2,0.15889466016499054,-1.3199996948242165,5.929999828338622,1.5454466638923978,6.239999771118164,1.2608666807644304,6.25,0.15889466016499054 5815,2010-07-01,5.789999961853027,5.920000076293945,5.690000057220459,5.789999961853027,5506600.0,0.0,-1.3000023841880648,-0.0,33.85827954211629,40.65478991299732,0.4268678057495281,0.43902115840173384,0.9503550586670215,0.6604783602685238,28.304033043278558,0.23000001907348633,-0.11290487685530248,-0.4149999856948856,-0.8088742061866174,-0.02112576520315379,-0.6119370959407515,-0.2180628754490197,0.763151954650878,16.393423400817525,-37.36817995652221,0.196937110245866,7,0.35500001907348633,0.47500014305114746,0.9424999952316275,1.0999999046325675,1.2899999618530273,3,0.20207255336829033,-1.9523865749623723,5.789999961853027,-1.3199996948242165,5.929999828338622,1.5454466638923978,6.239999771118164,0.20207255336829033 5816,2010-07-02,5.800000190734862,5.860000133514403,5.75,5.789999961853027,1830200.0,0.0017271552586737293,-1.4444432670707217,100.0,33.85827954211629,39.019994134722815,0.35198365688732824,0.39741588887418366,0.9100965120500577,0.662670421994032,29.11773598734886,0.11000013351440341,-0.12293713166387477,-0.3719997644424451,-0.7859969801289104,0.04199745124402021,-0.5789983722856782,-0.165001156599212,0.7013626142120364,18.032804825903543,-32.79428572904102,0.20699860784323268,7,0.31999993324279874,0.4649999141693124,0.9149997234344491,1.0899996757507324,1.0799999237060556,4,0.22758614679579425,-1.3000023841880648,5.789999961853027,-1.9523865749623723,5.789999961853027,-1.3199996948242165,5.929999828338622,0.22758614679579425 5817,2010-07-06,5.6500000953674325,5.949999809265138,5.579999923706055,5.949999809265138,5905000.0,-0.025862084557694565,1.4666682561253823,-29.999284760635888,27.737227293594813,38.25575286478965,0.4190720565242758,0.5280202213277265,1.027149043287375,0.8226772974527625,29.748470874443722,0.3699998855590829,-0.13253127493556782,-0.4924998760223378,-0.9659141148262522,-0.01908563721842338,-0.7292069954242955,-0.25579275662038015,0.8026809447158803,11.29035235196139,-34.73889996914913,0.23670711940195724,7,0.2999999523162833,0.5499999523162833,1.064999818801879,1.2399997711181623,0.9899997711181641,1,0.2300884410539401,-1.4444432670707217,5.800000190734862,-1.3000023841880648,5.789999961853027,-1.9523865749623723,5.789999961853027,0.2300884410539401 5818,2010-07-07,5.829999923706055,5.8400001525878915,5.610000133514403,5.6599998474121085,8988800.0,0.031858376159357604,1.4210460272047343,-0.5666674613960245,30.769228204211586,38.13473352914495,0.18132434674326348,0.3410932128191311,0.8149691993442332,0.65223581688449,29.898685853158348,0.2300000190734881,-0.15408490181310963,-0.29700005054473877,-0.7906267960001907,0.19662669491071316,-0.5438134232724652,-0.05018667781701236,0.5528666270670772,51.02038234535634,11.047862839030728,0.24681337272772616,7,0.1100001335144043,0.37000012397766113,0.8849999904632568,1.0599999427795401,0.630000114440918,2,0.2041166505648926,1.4666682561253823,5.6500000953674325,-1.4444432670707217,5.800000190734862,-1.3000023841880648,5.789999961853027,0.2041166505648926 5819,2010-07-08,5.940000057220459,5.960000038146973,5.78000020980835,5.8499999046325675,9376100.0,0.01886794767648614,1.769225690496277,0.5294124246878145,34.000004450478684,38.276148077483356,0.0341566612927231,0.22531836140130768,0.6801737438367832,0.552211372115063,29.894499672289594,0.17999982833862305,-0.191502320537559,-0.17599992752075178,-0.6762903610941278,0.3242905060526242,-0.42614514430743977,0.07414528926593622,0.3786371633873067,94.73684870965394,58.43406710581864,0.25014521678668805,7,0.0,0.25999999046325684,0.7399998903274536,0.9499998092651358,0.440000057220459,3,0.17340062677594736,1.4210460272047343,5.829999923706055,1.4666682561253823,5.6500000953674325,-1.4444432670707217,5.800000190734862,0.17340062677594736 5820,2010-07-09,6.050000190734862,6.059999942779541,5.820000171661378,5.9099998474121085,3665500.0,0.01851854081730031,1.9999999999999556,1.5555567329292432,37.34179125287978,36.81676918460083,-0.09001219703096375,0.1157391459420758,0.5464676448826831,0.4530875154462475,29.57448965655564,0.23999977111816317,-0.2012995958903936,-0.06249980926513743,-0.5636511018709935,0.4386514833407187,-0.3130754555680655,0.18807583703779063,0.20954604612076633,97.91671840680746,64.9477743732271,0.25057564630292795,7,-0.11000013351440341,0.14999985694885343,0.6299997568130502,0.8399996757507324,0.3999996185302752,4,0.15371897504447207,1.769225690496277,5.940000057220459,1.4210460272047343,5.829999923706055,1.4666682561253823,5.6500000953674325,0.15371897504447207 5821,2010-07-12,6.1500000953674325,6.190000057220459,5.980000019073486,6.019999980926514,7353500.0,0.016528909335525865,1.0,0.9285699688694282,40.71856766159993,35.206796083410154,-0.2298611880751542,0.012439084927039268,0.40731605623578826,0.36273974431757505,29.189155881772084,0.21000003814697266,-0.19576423090180128,0.04000008106231778,-0.4598104046734166,0.5398105667980522,-0.2099051618055494,0.289905323930185,0.05518243643623055,93.44263063967314,62.96031935909053,0.24990524286786706,7,-0.2600002288818368,-0.05000019073486417,0.5299998521804801,0.7399997711181623,0.6700000762939453,0,0.15121948193775747,1.9999999999999556,6.050000190734862,1.769225690496277,5.940000057220459,1.4210460272047343,5.829999923706055,0.15121948193775747 5822,2010-07-13,6.320000171661378,6.360000133514403,6.1500000953674325,6.199999809265138,7420700.0,0.02764228839963767,1.0999973773994012,0.9230788981403304,50.0,36.22901800045671,-0.43283727130677185,-0.15694412580035166,0.2057800821987117,0.20267997356195,29.06665720892139,0.21000003814697088,-0.17904563825001318,0.20450015068054306,-0.3023155092978298,0.7113158106589159,-0.048907679308642926,0.45790798066972904,-0.7400002479553232,94.66667175292991,61.256826707159064,0.2534078299891863,7,-0.35000014305114835,-0.23000025749206632,0.35999977588653476,0.569999694824217,0.5899996757507306,1,0.08860758347611397,1.0,6.1500000953674325,1.9999999999999556,6.050000190734862,1.769225690496277,5.940000057220459,0.08860758347611397 5823,2010-07-14,6.309999942779541,6.449999809265138,6.199999809265138,6.300000190734862,7562700.0,-0.0015823146535149935,-1.3809465421443743,0.08333101538193294,53.45912232607669,37.97138891923045,-0.40595601788003766,-0.15073420315899,0.17735280105442186,0.22298261575400957,28.44869049682155,0.25,-0.200045371835591,0.19199993610382116,-0.3182982117570301,0.7022980839646724,-0.06314913782660447,0.4471490100342468,-0.7144000148773193,79.10448504758756,41.10291226829081,0.2551490739304255,7,-0.2950000762939453,-0.2200000286102295,0.3700000047683716,0.5799999237060538,0.4900002479553214,2,0.05229792816142109,1.0999973773994012,6.320000171661378,1.0,6.1500000953674325,1.9999999999999556,6.050000190734862,0.05229792816142109 5824,2010-07-15,6.369999885559082,6.4000000953674325,6.21999979019165,6.329999923706055,6790600.0,0.009508707341304934,2.5999923706345265,4.00009536979603,59.47711868315713,40.81792660156832,-0.41910414888189873,-0.22295264970039952,0.0897911435341765,0.17533529612285115,27.988763767270353,0.18000030517578214,-0.22646496700098684,0.2524998903274538,-0.25673582820373575,0.7617356088586433,-0.0021179689381405353,0.5071177495930481,-0.7402239624023439,87.30159210720502,42.883914803781835,0.25461785926559466,7,-0.35500001907348633,-0.2799999713897705,0.24000000953674316,0.4549999237060547,0.7100000381469727,3,0.014128752622417196,-1.3809465421443743,6.309999942779541,1.0999973773994012,6.320000171661378,1.0,6.1500000953674325,0.014128752622417196 5825,2010-07-16,6.119999885559082,6.3400001525878915,6.0900001525878915,6.260000228881836,5434000.0,-0.03924646852298308,-1.500002384188087,-3.5000119209403238,45.962730895719005,42.162865640857504,-0.13116423333455263,0.0036045171384220254,0.3145589797354127,0.436998273076993,28.055368858267244,0.2799997329711905,-0.2158478880258663,0.017499899864196422,-0.4714893424175912,0.5064891421459841,-0.2269947212766974,0.26199452100509024,-0.45741500695800763,29.78721893226976,-14.60362748622083,0.2444946211408938,7,-0.10500001907348633,-0.029999971389770508,0.4725000858306885,0.7049999237060547,0.7600002288818359,4,0.042483698324135455,2.5999923706345265,6.369999885559082,-1.3809465421443743,6.309999942779541,1.0999973773994012,6.320000171661378,0.042483698324135455 5826,2010-07-19,6.1599998474121085,6.210000038146973,6.059999942779541,6.119999885559082,5203800.0,0.006535941601471418,1.1428532503184583,-0.28571331257960825,47.56097844638342,44.36550465783402,-0.12821070377999888,-0.062436636693017356,0.25604138923784614,0.4074155698872479,28.399897571278522,0.15000009536743164,-0.18568760937153606,0.07199985980987478,-0.39005957664759716,0.5340592962673467,-0.15902985841886075,0.3030295780386103,-0.4659183715844719,25.64100996589973,-18.324729876119815,0.23102971822873586,7,-0.12999987602233798,-0.06999993324279696,0.3375002145767221,0.6600000858306894,0.6200003623962411,0,0.04707791705138775,-1.500002384188087,6.119999885559082,2.5999923706345265,6.369999885559082,-1.3809465421443743,6.309999942779541,0.04707791705138775 5827,2010-07-20,6.28000020980835,6.289999961853027,5.960000038146973,6.0900001525878915,5659400.0,0.019480578793626968,2.1428629816916853,4.750005960470245,62.06897232109743,47.843254004154666,-0.16701051481967433,-0.20723880081209956,0.12885214441743553,0.2989553707585646,29.261787031464138,0.3299999237060547,-0.14436234929191905,0.20100021362304688,-0.23693271423930273,0.6389331414853965,-0.017966250308128373,0.4199666775542221,-0.5556820006432126,65.30618798681192,15.718810347885437,0.218966463931175,7,-0.16500020027160645,-0.19000029563903809,0.20999979972839355,0.5399997234344482,0.5999999046325684,1,0.08598725219939252,1.1428532503184583,6.1599998474121085,-1.500002384188087,6.119999885559082,2.5999923706345265,6.369999885559082,0.08598725219939252 5828,2010-07-21,6.0900001525878915,6.300000190734862,6.079999923706055,6.300000190734862,5926900.0,-0.030254785170820364,1.0952402577645062,-1.105263025806917,60.00000000000004,50.732142398545925,0.07124084260544006,-0.037263790438298194,0.3022149468881503,0.5001465935393794,29.818848416046905,0.2200002670288077,-0.10479093599981848,0.022500157356263095,-0.40061482082755706,0.44561513554008325,-0.18905733173564698,0.23405764644817317,-0.3366546794187544,29.545476712468457,-24.553646209200856,0.21155748909191005,7,0.04499983787536621,-2.384185799897409e-07,0.3574999570846549,0.7299997806549063,0.7300000190734863,2,0.13464690874855978,2.1428629816916853,6.28000020980835,1.1428532503184583,6.1599998474121085,-1.500002384188087,6.119999885559082,0.13464690874855978 5829,2010-07-22,6.4000000953674325,6.420000076293945,6.110000133514403,6.179999828338622,7041900.0,0.05090310919742902,1.3846128452481454,-1.0476201288822657,66.85082407167627,54.010923822856654,-0.18623017434041778,-0.3494272799530034,-0.018906388362821325,0.20229603016404862,29.72110225531282,0.3299999237060538,-0.029035734367345967,0.322500085830689,-0.12267875765772107,0.7676789293190991,0.09991066408648397,0.545089507574894,-0.6187884487544553,95.65217842001077,35.264048079174955,0.2225894217442052,7,-0.19500017166137784,-0.310000181198121,0.04750001430511386,0.4199998378753653,0.44999980926513494,3,0.06250001396983818,1.0952402577645062,6.0900001525878915,2.1428629816916853,6.28000020980835,1.1428532503184583,6.1599998474121085,0.06250001396983818 5830,2010-07-23,6.53000020980835,6.539999961853027,6.320000171661378,6.3499999046325675,6237200.0,0.020312517578713107,1.199999999999991,0.8181822122616333,68.91190992969747,57.14351740820083,-0.2693018966522116,-0.4679794881492425,-0.16293751504040088,0.08229083079299215,29.181336507622657,0.2199997901916495,0.03901906438709446,0.4300001859664917,-0.05903756557947659,0.91903793751246,0.18548131019350755,0.6745190617394758,-0.7220370366892856,98.27590459309341,31.186325124722075,0.24451887577298426,7,-0.2800002098083496,-0.4400002956390381,-0.13250017166137695,0.28999972343444824,0.2699999809265128,4,0.08422659972837088,1.3846128452481454,6.4000000953674325,1.0952402577645062,6.0900001525878915,2.1428629816916853,6.28000020980835,0.08422659972837088 5831,2010-07-26,6.5999999046325675,6.610000133514403,6.460000038146973,6.510000228881836,2639300.0,0.010719707898182884,1.7272711509534844,0.4999973509091606,75.67566522636096,59.99636910001871,-0.3003402714757142,-0.5379970163894008,-0.24644410860896837,0.021836530577588498,28.35537217806613,0.15000009536743075,0.1018167541775794,0.48249988555908097,-0.05206831655067479,1.0170680876688367,0.21521578450420265,0.7497839866139593,-0.7481145241894653,98.46150347467518,23.30932330323985,0.2672841010548781,7,-0.314999818801879,-0.504999876022338,-0.2224998474121085,0.22000002861023038,0.19000005722045987,0,0.042424274826400765,1.199999999999991,6.53000020980835,1.3846128452481454,6.4000000953674325,1.0952402577645062,6.0900001525878915,0.042424274826400765 5832,2010-07-27,6.619999885559082,6.6599998474121085,6.550000190734862,6.630000114440918,2313400.0,0.0030303001841676114,2.142861035422423,-0.11111405456096494,73.37277255044032,62.20899690272578,-0.30542921702175896,-0.5566061519010272,-0.2767732807111445,0.008880741017364358,27.612614045115308,0.1099996566772461,0.15686967482728154,0.48349986076354945,-0.09463779268220662,1.0616375142093055,0.1944310340406714,0.7725686874864275,-0.7074653248702756,93.10345394574593,14.283311087511706,0.28906882672287815,7,-0.309999942779541,-0.5,-0.24749982357025146,0.20000004768371582,0.3900003433227539,1,0.0241692336880992,1.7272711509534844,6.5999999046325675,1.199999999999991,6.53000020980835,1.3846128452481454,6.4000000953674325,0.0241692336880992 5833,2010-07-28,6.449999809265138,6.690000057220459,6.4099998474121085,6.5999999046325675,3540700.0,-0.025679770276852087,-1.4347842312037953,14.999666221628662,64.57141751659464,62.77503010644105,-0.12681798958244617,-0.36433096768283324,-0.12283695250350579,0.18436929520948464,26.25075007496728,0.2800002098083505,0.1986104277227163,0.2874997854232797,-0.2982565371462771,0.8732561079928365,-0.0053783758614986965,0.5803779467080581,-0.46271871990400104,58.62064146116101,-17.43489425620708,0.29287816128477856,7,-0.12499976158142179,-0.31499981880188077,-0.0749998092651376,0.37000012397766024,0.6400003433227539,2,0.06666671595216234,2.142861035422423,6.619999885559082,1.7272711509534844,6.5999999046325675,1.199999999999991,6.53000020980835,0.06666671595216234 5834,2010-07-29,6.710000038146973,6.860000133514403,6.630000114440918,6.639999866485597,8296700.0,0.04031011419695796,-4.111129949190149,-0.4666675143766308,67.36841180648452,65.15343909652611,-0.37271191174012674,-0.5816970553268819,-0.39008569692967754,-0.069053864827195,24.381584469609844,0.4100003242492658,0.21711917447712814,0.5015000104904175,-0.1052089186392573,1.1082089396200923,0.19814554592558054,0.8048544750552544,-0.6383926726427172,72.22220259929259,-1.023920880346111,0.3033544645648372,7,-0.2999999523162842,-0.49000000953674316,-0.33500003814697266,0.1099998950958252,0.4699997901916495,3,0.016393462427577443,-1.4347842312037953,6.449999809265138,2.142861035422423,6.619999885559082,1.7272711509534844,6.5999999046325675,0.016393462427577443 5835,2010-07-30,6.960000038146973,7.050000190734862,6.570000171661378,6.679999828338622,7615500.0,0.03725782393125576,1.0869542682579192,3.9999931880573656,69.75608973188503,67.61956257269296,-0.5487323227622616,-0.7795154813124414,-0.6445786393200095,-0.31175464695775457,22.50886350765697,0.48000001907348455,0.23775085888602376,0.69300000667572,0.032917134044488705,1.3530828793069514,0.3629585703601039,1.0230414429913361,-0.7780176851212968,85.93748370186383,14.61628260496677,0.3300414363156158,7,-0.4549999237060547,-0.6449999809265137,-0.5700000524520874,-0.1400001049041748,0.1700000762939453,4,-0.015804616797630344,-4.111129949190149,6.710000038146973,-1.4347842312037953,6.449999809265138,2.142861035422423,6.619999885559082,-0.015804616797630344 5836,2010-08-02,7.119999885559082,7.230000019073486,6.96999979019165,6.989999771118164,7971200.0,0.022988483697581552,-2.058824849375624,0.46428577510673336,69.60783190839307,68.45721363794803,-0.6238387524513103,-0.8807081749731509,-0.7976334691770264,-0.46504749544121715,20.748734210551863,0.26999998092651367,0.24906820398151464,0.7869998693466185,0.06268246521910648,1.5113172734741305,0.42484116728286203,1.149158571410375,-0.7991346784999367,86.58535237967861,17.46466272487301,0.3621587020637561,8,-0.4649999141693115,-0.7149999141693115,-0.7549998760223389,-0.2999999523162842,0.07000017166137695,0,-0.04494377808534089,1.0869542682579192,6.960000038146973,-4.111129949190149,6.710000038146973,-1.4347842312037953,6.449999809265138,-0.04494377808534089 5837,2010-08-03,6.949999809265138,7.1500000953674325,6.9000000953674325,7.079999923706055,6838200.0,-0.023876415593593214,-1.1739173701756591,-0.9999999999999931,64.54544961945155,68.96226359566487,-0.3897957571010009,-0.6411962156352056,-0.6241325020539321,-0.28862218625137004,18.394489038896065,0.25,0.3050290649338576,0.551999807357789,-0.1471304002386482,1.2511300149542262,0.20243470355957083,0.9015649111560071,-0.46549033604341084,65.85364009850771,-1.9213765298792254,0.3495651037982184,8,-0.2799997329711923,-0.5449998378753671,-0.5949997901916513,-0.12999987602233976,0.3900003433227539,1,-0.023021561410521474,-2.058824849375624,7.119999885559082,1.0869542682579192,6.960000038146973,-4.111129949190149,6.710000038146973,-0.023021561410521474 5838,2010-08-04,7.019999980926514,7.079999923706055,6.920000076293945,6.960000038146973,3095000.0,0.01007196742193539,-1.2857142857142858,-0.461537615082716,64.70588108374493,68.72393659700582,-0.35090350989349606,-0.6508425097156039,-0.6871671627622096,-0.3517248472001473,15.913017532798241,0.15999984741210938,0.3624273429269964,0.5624999761581417,-0.1356440826193186,1.260644034935602,0.21342794676941157,0.9115720055468719,-0.40130220945146977,68.18180504580523,2.7579325360000837,0.34907202938873033,8,-0.24499988555908203,-0.6150000095367432,-0.6649999618530273,-0.20000004768371582,0.38000011444091886,2,-0.0014244661071007858,-1.1739173701756591,6.949999809265138,-2.058824849375624,7.119999885559082,1.0869542682579192,6.960000038146973,-0.0014244661071007858 5839,2010-08-05,6.96999979019165,7.079999923706055,6.949999809265138,6.960000038146973,2166600.0,-0.007122534312067663,-7.6666136851311855,0.1666626930198921,71.14426881080419,68.97197647268435,-0.23640662054451056,-0.5478071918718355,-0.6316059829369038,-0.29440918419173556,14.023217957600966,0.13000011444091708,0.3880457803064008,0.4609997987747194,-0.22831400405739544,1.1503136016068343,0.11634289735866243,0.8056567001907764,-0.24126761414888698,60.60601681935087,-8.940419603948087,0.3446569014160572,8,-0.14999985694885254,-0.5649998188018799,-0.654999852180481,-0.17499995231628507,0.4800000190734872,3,0.017216695266635273,-1.2857142857142858,7.019999980926514,-1.1739173701756591,6.949999809265138,-2.058824849375624,7.119999885559082,0.017216695266635273 5840,2010-08-06,6.980000019073486,7.010000228881836,6.800000190734862,6.940000057220459,2910300.0,0.001434753110883591,3.1999847412691627,4.0000953697963855,70.70706486884704,68.41990976629391,-0.19652862584888808,-0.5107481229349506,-0.6438738439213001,-0.2969615218375541,12.343364931909193,0.21000003814697354,0.4366020959202608,0.42450003623962385,-0.25989665377229354,1.1088967262515412,0.08230169123366515,0.7666983812455825,0.25,41.860441906240595,-31.866636488823843,0.34219834500595875,8,-0.16000008583068848,-0.5750000476837158,-0.7399998903274536,-0.25999999046325684,0.7100000381469727,4,0.028653267724730425,-7.6666136851311855,6.96999979019165,-1.2857142857142858,7.019999980926514,-1.1739173701756591,6.949999809265138,0.028653267724730425 5841,2010-08-09,7.079999923706055,7.0900001525878915,6.940000057220459,7.0,1956000.0,0.014326633862365323,1.99999046329318,2.0,70.4081506045978,68.09050732786697,-0.24728480606435443,-0.566549705924583,-0.7514737201324966,-0.39173051223332855,11.377807152458303,0.15000009536743253,0.45035464663254476,0.4779999494552616,-0.2166896039842987,1.1726895028948219,0.13065517273548188,0.8253447261750413,0.14140009880065918,79.99994550430978,4.9925571717848385,0.34734477671978004,8,-0.25999999046325684,-0.6749999523162842,-0.8749998807907104,-0.39499998092651367,0.6500000953674316,0,0.007062173908709557,3.1999847412691627,6.980000019073486,-7.6666136851311855,6.96999979019165,-1.2857142857142858,7.019999980926514,0.007062173908709557 5842,2010-08-10,6.880000114440918,7.050000190734862,6.8400001525878915,6.980000019073486,2766600.0,-0.028248560935074996,-1.3333359824311863,-1.25,70.05075773529009,68.69932290772202,-0.007292294997609083,-0.33987033243714837,-0.5570412726319418,-0.19048375662007366,11.0170841392659,0.23999977111816317,0.4448893359436443,0.2500001430511478,-0.441968775761862,0.9419690618641576,-0.09598431635535754,0.5959846024576532,0.3329719114303593,27.586184217016978,-50.97535672880541,0.345984459406505,8,0.019999980926513672,-0.47500014305114746,-0.6875,-0.19500017166137695,0.7999997138977042,1,0.04505813046846607,1.99999046329318,7.079999923706055,3.1999847412691627,6.980000019073486,-7.6666136851311855,6.96999979019165,0.04505813046846607 5843,2010-08-11,6.639999866485597,6.820000171661378,6.440000057220459,6.730000019073486,2437700.0,-0.034883756389998855,1.8148108902357925,0.9000023841880559,56.31578154841528,67.47125287904767,0.2933417948782475,-0.07787225555754329,-0.3187420325696557,0.046346748024412854,11.29858239150531,0.440000057220459,0.4156739817509667,-0.006500101089476296,-0.6818798631063769,0.6688796609274243,-0.3441899820979266,0.331189779918974,0.5647127226829527,30.769196910976078,-43.74554472486733,0.33768988100845054,8,0.19500017166137606,-0.21999979019165128,-0.5649998188018808,-0.009999990463257724,1.1200003623962393,2,0.10542173195445992,-1.3333359824311863,6.880000114440918,1.99999046329318,7.079999923706055,3.1999847412691627,6.980000019073486,0.10542173195445992 5844,2010-08-12,6.460000038146973,6.610000133514403,6.389999866485597,6.550000190734862,3080500.0,-0.027108408427407693,1.0952402577644977,1.0,48.20512406689706,65.07670113849345,0.48517064526929765,0.11511803330803438,-0.14740558819300986,0.2244930368025182,11.652555956433844,0.25,0.39031776715281374,-0.1909999370574953,-0.859789823962128,0.4777899498471374,-0.5253948805098121,0.1433950063948215,0.7141240497436527,10.000020435869729,-58.96821666859235,0.3343949434523165,8,0.34999990463256836,0.04500007629394531,-0.38999998569488525,0.1699998378753662,1.369999885559082,3,0.14551084391171232,1.8148108902357925,6.639999866485597,-1.3333359824311863,6.880000114440918,1.99999046329318,7.079999923706055,0.14551084391171232 5845,2010-08-13,6.380000114440918,6.510000228881836,6.369999885559082,6.46999979019165,2247400.0,-0.012383889045456176,-1.5454576980930872,0.9999947018183458,44.3877619288934,62.274471140771254,0.5299783655725312,0.22724628397721336,-0.07621014573747154,0.3021554077947268,11.5622948107059,0.1400003433227539,0.39385896994534697,-0.2839998722076418,-0.9185622011611256,0.3505624567458421,-0.6012810366843837,0.03328129226910015,0.7470765201654057,1.3889201629193002,-61.211096588551904,0.31728116447674193,8,0.37999987602233887,0.14499998092651367,-0.31000006198883057,0.2499997615814209,1.3199996948242196,4,0.16771154790456988,1.0952402577644977,6.460000038146973,1.8148108902357925,6.639999866485597,-1.3333359824311863,6.880000114440918,0.16771154790456988 5846,2010-08-16,6.449999809265138,6.539999961853027,6.320000171661378,6.360000133514403,3224500.0,0.010971738803856379,-1.5882389240284587,-1.0000000000000198,45.7711428622942,60.188437056642655,0.3966572346009771,0.1898187271454992,-0.14954675733373257,0.2300417986285419,11.41753087013684,0.2199997901916495,0.3709094507481341,-0.22850017547607315,-0.8267879685689419,0.36978761761679557,-0.5276440720225075,0.07064372107036121,0.6165106854174072,17.808169069468683,-39.24245281528795,0.2991438965464343,8,0.25500035285949707,0.14500021934509189,-0.3799997568130502,0.18000006675720126,1.190000057220459,0,0.19224810614321508,-1.5454576980930872,6.380000114440918,1.0952402577644977,6.460000038146973,1.8148108902357925,6.639999866485597,0.19224810614321508 5847,2010-08-17,6.820000171661378,7.010000228881836,6.550000190734862,6.5999999046325675,6864700.0,0.05736439896707446,-1.8750029802350705,2.4444562182438268,58.37104697233289,59.4845665998191,0.007014851243726916,-0.14509079633527922,-0.5115610487092885,-0.13850535910698092,10.49927645092003,0.5600004196166983,0.3272745683184253,0.11450018882751589,-0.4561678555805644,0.6851682332355962,-0.17083383337652425,0.39983421103155603,-0.5,72.46376210665267,14.966832381918195,0.2853340222040402,8,-0.11500000953674316,-0.22500014305114835,-0.8250002861022958,-0.19000029563903897,0.6900000572204581,1,0.13343105931189858,-1.5882389240284587,6.449999809265138,-1.5454576980930872,6.380000114440918,1.0952402577644977,6.460000038146973,0.13343105931189858 5848,2010-08-18,6.9099998474121085,6.960000038146973,6.78000020980835,6.820000171661378,3198400.0,0.013196433062377277,-1.1176500287505435,0.4090889386918091,54.90195620110372,57.67986519874127,-0.11200811086334284,-0.17972280667987217,-0.5891404048240014,-0.2261943905824273,9.584716145827796,0.17999982833862305,0.27123510779664706,0.16349987983703507,-0.3341270696192957,0.6611268292933659,-0.08531359489113033,0.41231335456520046,-0.5899996757507306,85.5071922932063,28.638891433324375,0.24881347472816542,8,-0.2049996852874738,-0.314999818801879,-0.879999876022338,-0.2799999713897696,0.8200001716613778,2,0.11143270592327004,-1.8750029802350705,6.820000171661378,-1.5882389240284587,6.449999809265138,-1.5454576980930872,6.380000114440918,0.11143270592327004 5849,2010-08-19,6.800000190734862,6.960000038146973,6.769999980926514,6.880000114440918,2975700.0,-0.015918908698448475,-1.7142798754776876,-0.8888912436487985,45.789476854319666,54.911244308238224,-0.032026814079512356,-0.040285081420809554,-0.4683873118538662,-0.11545830215988317,9.234316461949836,0.19000005722045898,0.2319668042425027,0.033500218391417924,-0.4368982392553864,0.5038986760382222,-0.20169901043198468,0.26869944721482053,-0.4662000179290757,69.56521438665945,15.697577858082006,0.23519922882340222,8,-0.09500002861022772,-0.2050001621246329,-0.7475003004074088,-0.17000031471252353,0.8999996185302752,3,0.14117647223819096,-1.1176500287505435,6.9099998474121085,-1.8750029802350705,6.820000171661378,-1.5882389240284587,6.449999809265138,0.14117647223819096 5850,2010-08-20,7.079999923706055,7.0999999046325675,6.760000228881836,6.760000228881836,3356400.0,0.04117643016432515,-1.1249999999999944,-3.9999999999999556,49.00990169126156,52.533661095645314,-0.33117657510840637,-0.2919351962941885,-0.7328687589960117,-0.39260693199958396,9.621007028504515,0.33999967575073153,0.19111373079690086,0.2859999656677248,-0.19045182459336019,0.7624517559288098,0.047774070537182745,0.5242258607982668,-0.732675749778747,97.43589900341011,45.73611340940735,0.23822589513054238,8,-0.36999988555908203,-0.4849998950958252,-1.027500033378601,-0.46000003814697266,0.5100002288818368,4,0.10593220453135399,-1.7142798754776876,6.800000190734862,-1.1176500287505435,6.9099998474121085,-1.8750029802350705,6.820000171661378,0.10593220453135399 5851,2010-08-23,6.880000114440918,7.0900001525878915,6.880000114440918,7.079999923706055,1899200.0,-0.028248560935074996,-1.1000023841880737,-0.625,48.29268973473886,50.11609798447296,-0.18163061955461401,-0.07365948173511327,-0.5219337569506699,-0.19120940644481088,10.350194892126865,0.21000003814697354,0.1339381791428771,0.07200014591217041,-0.39684388951952965,0.5408441813438705,-0.16242187180368006,0.3064221636280209,-0.5025689112854002,60.00001733954221,9.673766907807405,0.23442201771585014,8,-0.1700000762939453,-0.2850000858306885,-0.8275002241134644,-0.2950000762939453,0.7300000190734854,0,0.11918600017216052,-1.1249999999999944,7.079999923706055,-1.7142798754776876,6.800000190734862,-1.1176500287505435,6.9099998474121085,0.11918600017216052 5852,2010-08-24,6.78000020980835,6.8499999046325675,6.730000019073486,6.789999961853027,4033800.0,-0.014534869617614077,-1.181813452860353,0.04999880790596762,44.23077187594708,48.77331913197648,-0.108742921694855,0.041046313530147316,-0.4122575937697537,-0.0919758035472995,10.838063088078826,0.15000009536743164,0.07184636768325614,-0.03599977493286133,-0.49672686974879277,0.4247273198830701,-0.26636332234082705,0.1943637724751044,-0.37366625859375,13.513569243220566,-33.126680477789286,0.2303635474079655,8,-0.07000017166137695,-0.18500018119812012,-0.7200002670288086,-0.36500024795532227,0.8499999046325684,1,0.1268436032543363,-1.1000023841880737,6.880000114440918,-1.1249999999999944,7.079999923706055,-1.7142798754776876,6.800000190734862,0.1268436032543363 5853,2010-08-25,6.880000114440918,6.929999828338622,6.679999828338622,6.730000019073486,2839300.0,0.014749248014462202,1.0000038147045558,-15.000381479185542,47.88733024978447,48.73800870785286,-0.19122830652793965,-0.02644305578360573,-0.5028316309392054,-0.19631975731687223,11.120465636457332,0.25,0.0015118643171696533,0.042500114440917613,-0.3852663714252298,0.470266600307065,-0.1713831284921561,0.2563833573739913,-0.4459195250895993,47.619107088523876,2.6320219756493586,0.21388324293307362,8,-0.1700000762939453,-0.22500014305114746,-0.7775001525878906,-0.48000025749206543,0.7199997901916495,2,0.09156978255255632,-1.181813452860353,6.78000020980835,-1.1000023841880737,6.880000114440918,-1.1249999999999944,7.079999923706055,0.09156978255255632 5854,2010-08-26,6.820000171661378,6.989999771118164,6.789999961853027,6.920000076293945,2039900.0,-0.008720921770568268,-1.499992549434502,-0.6666656070292051,46.33027603204699,48.953843608203265,-0.08358156708327691,0.04450200019072437,-0.43777723114822553,-0.13674573220887254,11.701595187253988,0.19999980926513672,-0.05877287475212345,-0.02299983501434255,-0.4466729445530664,0.4006732745243813,-0.23483638978370447,0.18883671975501937,-0.35928280969880966,33.33340902175782,-11.551436420847168,0.21183655476936186,8,-0.11000013351440519,-0.15000009536743253,-0.7075002193450937,-0.5050001144409189,0.6799998283386222,3,0.13343105931189858,1.0000038147045558,6.880000114440918,-1.181813452860353,6.78000020980835,-1.1000023841880737,6.880000114440918,0.13343105931189858 5855,2010-08-27,6.8499999046325675,6.980000019073486,6.78000020980835,6.889999866485597,4814900.0,0.0043987877149689325,-1.2222281091219278,0.40000000000002134,44.54975799928901,48.81813417898047,-0.044589733374812646,0.006154330436459077,-0.46355921124972443,-0.16795928787790704,11.559574432171289,0.19999980926513672,-0.06778838198329229,0.012499904632567116,-0.4076190716318555,0.43261888089698974,-0.1975595834996442,0.22255939276477843,-0.36371124096319907,41.463400451017634,0.9782281990470381,0.21005948813221142,8,-0.02499985694885254,-0.07499980926513583,-0.7024999856948844,-0.5349998474121085,0.9100003242492685,4,0.12408757904620193,-1.499992549434502,6.820000171661378,1.0000038147045558,6.880000114440918,-1.181813452860353,6.78000020980835,0.12408757904620193 5856,2010-08-30,6.800000190734862,6.929999828338622,6.78000020980835,6.809999942779541,1654400.0,-0.007299228407856018,-5.000019073595433,0.24999403952984922,47.95918367346937,47.661260479106744,0.06736252581245061,0.03262391493793704,-0.4108029136233897,-0.11915712287303659,10.797314908003743,0.14999961853027255,-0.0436166635173203,-0.021499824523926847,-0.420143536351282,0.3771438873034283,-0.22082168043760486,0.17782203138975117,-0.28916307742696645,38.70980146650515,-3.2662661167033846,0.1993218559136777,8,0.08999967575073242,-0.025000095367430752,-0.6300002336502066,-0.4850001335144034,0.7799997329711923,0,0.11617646171972473,-1.2222281091219278,6.8499999046325675,-1.499992549434502,6.820000171661378,1.0000038147045558,6.880000114440918,0.11617646171972473 5857,2010-08-31,6.789999961853027,6.880000114440918,6.690000057220459,6.690000057220459,3145500.0,-0.0014706218531376214,-2.8000047683761293,-10.000238424490075,54.33526760378591,47.59829507940476,0.08119859946024377,0.031645223651903365,-0.3984278563509278,-0.11106343681981112,10.173640722115675,0.19000005722045898,-0.0006365013068361236,-0.023500061035155895,-0.41768273346237805,0.37068261139206626,-0.22059139724876697,0.17359127517845518,-0.2555963368921441,35.48392058660229,-7.582997533980702,0.19709133621361116,8,0.09999990463256747,-0.014999866485595703,-0.5999999046325684,-0.47499990463256836,0.8499999046325692,1,0.12076585806601292,-5.000019073595433,6.800000190734862,-1.2222281091219278,6.8499999046325675,-1.499992549434502,6.820000171661378,0.12076585806601292 5858,2010-09-01,7.010000228881836,7.019999980926514,6.8499999046325675,6.8499999046325675,2739000.0,0.03240062861042636,-1.1249966472455135,1.6000047683761385,65.5367412760281,49.7924355707057,-0.13759438556922632,-0.1993641130436341,-0.6089346041984651,-0.3326683394660277,9.720749434097522,0.23000001907348633,0.04401411968571711,0.19700019359588605,-0.1961035157501163,0.5901039029418884,0.0004483389228848722,0.39355204826888723,-0.45297275273408566,96.96977140710344,47.66622653199591,0.19655185467300113,9,-0.12000036239624112,-0.2350001335144043,-0.7950003147125244,-0.695000171661377,0.619999885559082,2,0.08844505924616475,-2.8000047683761293,6.789999961853027,-5.000019073595433,6.800000190734862,-1.2222281091219278,6.8499999046325675,0.08844505924616475 5859,2010-09-02,7.0900001525878915,7.1599998474121085,6.960000038146973,6.989999771118164,3008300.0,0.011412256932096687,-1.499999999999989,0.6250011175848268,70.05651467851456,52.13094812484492,-0.19236052869028342,-0.284499390448258,-0.6744471046054841,-0.4136643185717679,9.428745379560885,0.19999980926513583,0.0321179877067852,0.27100009918212997,-0.1356240354288536,0.6776242337931135,0.06768803187663774,0.4743121664876222,-0.5112537793007483,85.10644126124535,28.51340649601859,0.20331206730549178,9,-0.1700003147125262,-0.3150000572204599,-0.8600001335144052,-0.810000181198121,0.5799999237060538,3,0.07193226249205686,-1.1249966472455135,7.010000228881836,-2.8000047683761293,6.789999961853027,-5.000019073595433,6.800000190734862,0.07193226249205686 5860,2010-09-03,7.179999828338622,7.199999809265138,7.059999942779541,7.179999828338622,2263100.0,0.012693889113370549,5.999999999999423,0.0,70.3910787157566,54.58632467829134,-0.29802387154224785,-0.37813448375547676,-0.7447463068344566,-0.5057435314988874,9.908451040316915,0.1399998664855966,0.026537181757679384,0.3509997844696038,-0.0813207569175054,0.783320325856713,0.13483951377604875,0.5671600551631588,-0.5663782466039811,96.07843320583353,33.15093551259814,0.21616027069355462,9,-0.24000000953674228,-0.4049997329711905,-0.8649997711181632,-0.8999998569488517,0.5599999427795419,4,0.044568270099168306,-1.499999999999989,7.0900001525878915,-1.1249966472455135,7.010000228881836,-2.8000047683761293,6.789999961853027,0.044568270099168306 5861,2010-09-07,7.130000114440918,7.199999809265138,7.079999923706055,7.130000114440918,2297500.0,-0.00696374862021043,-1.3999885559518765,0.0,60.54423092705387,56.39893123952543,-0.2333740809716316,-0.3417168164335589,-0.6807013884178428,-0.45845456283046104,10.09424629102574,0.11999988555908292,0.051569816633938004,0.29850006103515625,-0.14045925652647373,0.7374593785967862,0.0790204022543417,0.5179797198159708,-0.46946827450383743,86.27456296918213,23.539065499232024,0.21947965878081488,9,-0.19000029563903809,-0.35500001907348633,-0.7200000286102295,-0.815000057220459,0.8399996757507324,1,0.08835906091571188,5.999999999999423,7.179999828338622,-1.499999999999989,7.0900001525878915,-1.1249966472455135,7.010000228881836,0.08835906091571188 5862,2010-09-08,7.190000057220459,7.210000038146973,7.070000171661378,7.170000076293945,2050200.0,0.008415139104699154,3.666666666666637,100.0,59.722241998480136,57.71392143382495,-0.25602295523158247,-0.39769139739653436,-0.7253469538200932,-0.5224405874695117,10.77712953110221,0.13999986648559481,0.05051736138950247,0.3430000066757204,-0.12415714942147726,0.810157162772918,0.10942142862712156,0.5765785847243192,-0.486310779737134,94.44445180303985,33.16056729506473,0.2335785780485988,9,-0.24000000953674316,-0.4249999523162842,-0.6600000858306885,-0.7850000858306885,0.9800000190734863,2,0.05424198378050682,-1.3999885559518765,7.130000114440918,5.999999999999423,7.179999828338622,-1.499999999999989,7.0900001525878915,0.05424198378050682 5863,2010-09-09,7.3400001525878915,7.429999828338622,7.239999771118164,7.25,5652500.0,0.020862321860039,-2.4545273269524044,4.500011920940368,68.24325935262216,60.1486973583333,-0.373150828453352,-0.5191789217643352,-0.8479393299008589,-0.6773513698274121,11.034306056091017,0.23999977111816317,0.07070391507758522,0.45800008773803835,-0.04719817344325161,0.9631983489193283,0.20540095714739337,0.7105992183286833,-0.5856797990382017,80.85112427092108,19.763197318319243,0.2525991305906449,9,-0.2800002098083505,-0.4650001525878915,-0.8025001287460336,-0.935000181198121,0.6299996376037589,3,0.04087189477672326,3.666666666666637,7.190000057220459,-1.3999885559518765,7.130000114440918,5.999999999999423,7.179999828338622,0.04087189477672326 5864,2010-09-10,7.4000000953674325,7.449999809265138,7.289999961853027,7.3400001525878915,3036200.0,0.008174378955344563,1.0000059604879366,0.6666649006061054,62.69843162054027,62.165216649583435,-0.3824437241438874,-0.5324443374447307,-0.8747559563676832,-0.7413242717816253,11.164481262319216,0.15999984741211026,0.11339074126454207,0.47100002765655624,-0.04370583590522781,0.9857058912183403,0.21364709587566466,0.7283529594374478,-0.5645982048430707,87.17955615003994,29.42165561749981,0.25735293178089197,9,-0.3300001621246347,-0.5150001049041748,-0.8100000619888315,-0.995000123977662,0.4200000762939453,4,0.031081083258021946,-2.4545273269524044,7.3400001525878915,3.666666666666637,7.190000057220459,-1.3999885559518765,7.130000114440918,0.031081083258021946 5865,2010-09-13,7.449999809265138,7.519999980926514,7.380000114440918,7.440000057220459,3775300.0,0.00675671800720723,-1.1538501039874702,0.16666269301990688,75.67569193018767,65.24482867810768,-0.37814945757976837,-0.5250940635227446,-0.8903071848104069,-0.7948868656950241,11.31591263075978,0.1399998664855957,0.14406870183700438,0.46749975681305056,-0.029051488878836018,0.9640510025049371,0.21922413396710727,0.7157753796589938,-0.5285542101170675,84.44439970414908,25.85600436752005,0.24827562284594346,9,-0.3449997901916513,-0.5299997329711923,-0.8374998569488534,-1.044999837875367,0.24000024795532138,0,0.029530237941107762,1.0000059604879366,7.4000000953674325,-2.4545273269524044,7.3400001525878915,3.666666666666637,7.190000057220459,0.029530237941107762 5866,2010-09-14,7.690000057220459,7.739999771118164,7.4099998474121085,7.460000038146973,8654300.0,0.03221479920802772,1.0000028899270204,23.00057221877627,86.40002166749716,68.80757912963116,-0.5348744915140715,-0.7035023805680698,-1.0926822569051966,-1.0398049914949983,11.533409395526716,0.3299999237060556,0.19345617833848916,0.6454999923706053,0.12008394066580941,1.1709160440754012,0.3827919665182069,0.9082080182230037,-0.6727857569878379,92.53735167330798,27.08042740538785,0.26270802585239794,9,-0.3950002193450928,-0.6600000858306885,-1.0775001049041748,-1.2850000858306885,0.039999961853027344,1,0.006501913332335851,-1.1538501039874702,7.449999809265138,1.0000059604879366,7.4000000953674325,-2.4545273269524044,7.3400001525878915,0.006501913332335851 5867,2010-09-15,7.730000019073486,7.829999923706055,7.6599998474121085,7.670000076293945,4516000.0,0.005201555468841601,-3.2499806285873643,0.2608692947993656,85.71430861164565,71.04953105581089,-0.47775400965582193,-0.7081385266453104,-1.0889807989869427,-1.0846998281611437,13.015744290541441,0.1700000762939462,0.25122277737190046,0.639999961853027,0.04362501282522935,1.2363749108808246,0.34181248733912817,0.9381874363669258,-0.5826843340814678,83.05086800504316,14.704000228634499,0.29818747451389904,9,-0.33500003814697266,-0.6549999713897705,-1.1175000667572021,-1.3250000476837158,0.07999992370605469,2,0.03104783577308834,1.0000028899270204,7.690000057220459,-1.1538501039874702,7.449999809265138,1.0000059604879366,7.4000000953674325,0.03104783577308834 5868,2010-09-16,7.679999828338622,7.730000019073486,7.5900001525878915,7.670000076293945,3691600.0,-0.0064683299626766555,1.5454490283370812,0.16666269301987727,86.44068344541711,72.86999425213341,-0.3606454317339063,-0.6297834272814713,-1.0007619867228277,-1.0402542973150757,14.423753672335463,0.13999986648559481,0.308100818015844,0.5514997720718373,-0.09339177899697848,1.196391323140653,0.22905399653742897,0.8739455476062457,-0.3961472956037966,72.22220259929234,-0.5307622537226422,0.32244577553440806,9,-0.2349998950958243,-0.6049997806549063,-1.027499794960021,-1.2749998569488517,0.28999996185302823,3,0.06380211704527117,-3.2499806285873643,7.730000019073486,1.0000028899270204,7.690000057220459,-1.1538501039874702,7.449999809265138,0.06380211704527117 5869,2010-09-17,7.760000228881836,7.789999961853027,7.6599998474121085,7.710000038146973,2862300.0,0.010416719053562673,1.363645821593004,5.000143054695022,86.99188252593439,74.71452800881983,-0.3750524189565123,-0.6684470574968531,-1.0443723445339579,-1.122047449484148,16.0068604908468,0.13000011444091886,0.3597467539266175,0.583500170707703,-0.10018251773098363,1.2671828591463896,0.24165882648835968,0.9253415149270463,-0.36691821795276436,84.44450566800676,7.414153432281125,0.34184134421934315,9,-0.3100001811981201,-0.6850001811981201,-1.132500171661377,-1.3550002574920654,0.3299999237060529,4,0.027061798339672816,1.5454490283370812,7.679999828338622,-3.2499806285873643,7.730000019073486,1.0000028899270204,7.690000057220459,0.027061798339672816 5870,2010-09-20,7.829999923706055,7.920000076293945,7.730000019073486,7.800000190734862,1513600.0,0.009020578963862436,-1.2352937876560939,0.5999923706345902,91.19998931884771,78.12072338568579,-0.3834803307939323,-0.7160921080385432,-1.07996448583107,-1.1932913839641985,17.292929306906885,0.19000005722045898,0.3771921869813095,0.6159998655319212,-0.1252479282567922,1.3572476593206346,0.24537596863756495,0.9866237624262775,-0.3495343302215863,82.35291917707296,0.45564187049063776,0.37062389689435654,9,-0.33499979972839355,-0.7099997997283936,-1.1724998950958252,-1.4249999523162842,0.3699998855590838,0,-0.0012771075532710396,1.363645821593004,7.760000228881836,1.5454490283370812,7.679999828338622,-3.2499806285873643,7.730000019073486,-0.0012771075532710396 5871,2010-09-21,7.699999809265138,7.829999923706055,7.630000114440918,7.809999942779541,2807500.0,-0.016602824483730738,1.666662428116844,-3.6667037543311713,83.21167603750382,80.73066050113287,-0.18341039886032462,-0.5496928865655883,-0.9195818103686291,-1.0732876596305738,18.42770151826776,0.19999980926513672,0.37917469156585604,0.44499976634979355,-0.3090628035383842,1.1990623362379713,0.06796848140570422,0.8220310512938829,-0.13162731921877402,33.33323700257212,-52.18636334706322,0.37703128494408905,9,-0.11999988555908292,-0.5799996852874765,-1.0574997663497934,-1.294999837875367,0.39000034332275124,1,-0.0012986691288805474,-1.2352937876560939,7.829999923706055,1.363645821593004,7.760000228881836,1.5454490283370812,7.679999828338622,-0.0012986691288805474 5872,2010-09-22,7.639999866485597,7.75,7.519999980926514,7.6599998474121085,2947500.0,-0.0077922005539980965,1.2999969005629055,0.18181778773834942,76.0330523145724,81.59619305246068,-0.05907781089874842,-0.44476371685144755,-0.8347505375997732,-1.020541054712548,20.034839222970962,0.23000001907348633,0.37429479383029474,0.3419998407363902,-0.3959231703567303,1.0799228518295116,-0.026961664810170483,0.7109613462829509,0.2800002098083487,29.99996423722188,-51.8376382379795,0.3689615055465607,9,-0.03499984741211026,-0.4049997329711923,-0.989999771118165,-1.234999895095826,0.7900004386901847,2,0.011780124890144794,1.666662428116844,7.699999809265138,-1.2352937876560939,7.829999923706055,1.363645821593004,7.760000228881836,0.011780124890144794 5873,2010-09-23,7.510000228881836,7.78000020980835,7.510000228881836,7.559999942779541,2748000.0,-0.01701565966958063,-9.800061035505498,2.4999880790598983,66.66667928141354,82.03710945922438,0.10903890549808892,-0.2794748832458831,-0.6805958223309325,-0.9016580930105027,21.45706639768596,0.26999998092651367,0.39889950695097287,0.18050019741058332,-0.5357612091477417,0.8967616039689092,-0.17763050586857965,0.5386309006897463,0.4019998455047604,0.0,-78.06057009719237,0.3581307032791629,9,0.1399998664855957,-0.21000027656555176,-0.8600001335144043,-1.1050002574920654,0.9600000381469727,3,0.0399466983694583,1.2999969005629055,7.639999866485597,1.666662428116844,7.699999809265138,-1.2352937876560939,7.829999923706055,0.0399466983694583 5874,2010-09-24,7.730000019073486,7.75,7.630000114440918,7.630000114440918,1578000.0,0.029294245470935953,-1.4,-2.000009536797734,69.78418821011034,81.38249793477135,-0.06618802688519132,-0.45092329920309293,-0.8753203661205244,-1.1261793043574952,22.730550319872208,0.23999977111816406,0.43008340761741515,0.35499999523162806,-0.34029237928687905,1.0502923697501343,0.007353807972374504,0.7026461824908816,0.16592006149291993,53.658505382446805,-21.209050947424657,0.34764618725925317,9,-0.06500005722045898,-0.43000006675720215,-1.0799999237060547,-1.3250000476837158,0.7099995613098127,4,0.03104783577308834,-9.800061035505498,7.510000228881836,1.2999969005629055,7.639999866485597,1.666662428116844,7.699999809265138,0.03104783577308834 5875,2010-09-27,7.699999809265138,7.800000190734862,7.6599998474121085,7.710000038146973,1513800.0,-0.0038810103149190534,-2.111113465858456,-0.10000238418805588,70.80291030796724,79.64948556149025,0.0033570690652684476,-0.37310758315018955,-0.811812913866623,-1.0980467761787507,24.17858115916467,0.1400003433227539,0.43651169224260933,0.2824997901916513,-0.380852827360596,0.9458524077438986,-0.04917651858447236,0.6141760989677749,0.18048347723388591,59.374925494123254,-13.469341721855805,0.3316763087761238,9,0.015000343322753018,-0.3999998569488534,-1.049999713897706,-1.294999837875367,0.8000001907348624,0,0.05064939649134503,-1.4,7.730000019073486,-9.800061035505498,7.510000228881836,1.2999969005629055,7.639999866485597,0.05064939649134503 5876,2010-09-28,7.5900001525878915,7.710000038146973,7.420000076293945,7.6500000953674325,5789500.0,-0.014285670052210597,2.222224871320104,5.999856952127178,64.08451437311848,77.24617509054276,0.10915926141296683,-0.2117447859233792,-0.670182889225682,-0.9872203030004298,25.214044871207452,0.28999996185302734,0.45167905967088373,0.13300013542175382,-0.46654698547634066,0.7325472563198492,-0.16677342502729342,0.43277369587080106,0.27566381160644493,44.73684870965428,-24.326919549948826,0.2997735604490477,9,0.0799999237060538,-0.29000020027160733,-0.9375001192092904,-1.185000181198121,0.859999656677247,1,0.08036885960657858,-2.111113465858456,7.699999809265138,-1.4,7.730000019073486,-9.800061035505498,7.510000228881836,0.08036885960657858 5877,2010-09-29,7.610000133514403,7.630000114440918,7.480000019073486,7.53000020980835,2246400.0,0.0026350435473565526,1.5000039736467745,-1.3333333333333186,60.46511971759395,74.36000134300687,0.07861434668959166,-0.17619625579082676,-0.6615365132100468,-1.0011592917896586,26.736729048503598,0.15000009536743164,0.4498929153482001,0.11200010776519687,-0.40146480131723816,0.6254650168476319,-0.14473234677602065,0.3687325623064144,0.22892399740590985,49.999999999999886,-16.846834946998186,0.2567324545412177,9,0.059999942779541904,-0.31000018119811923,-0.9575001001358023,-1.205000162124633,0.8499999046325692,2,0.06307490284521378,2.222224871320104,7.5900001525878915,-2.111113465858456,7.699999809265138,-1.4,7.730000019073486,0.06307490284521378 5878,2010-09-30,7.630000114440918,7.769999980926514,7.570000171661378,7.690000057220459,2185000.0,0.0026281183410805653,-1.2222222222222343,-0.7500000000000083,59.200004272462536,71.27201487039889,0.05674319262391858,-0.15532965583259628,-0.6459419029907796,-1.018433218645109,27.946682282811263,0.19999980926513583,0.40936952624435907,0.10100009441375768,-0.3606627444741788,0.5626629333016941,-0.129831325030211,0.33183151385772636,0.18378857320181297,55.263151290346194,-8.639465851305694,0.23083141944396826,9,0.039999961853027344,-0.3300001621246338,-0.9775000810623169,-1.2250001430511475,0.9799995422363281,3,0.1048493025866073,1.5000039736467745,7.610000133514403,2.222224871320104,7.5900001525878915,-2.111113465858456,7.699999809265138,0.1048493025866073 5879,2010-10-01,7.5999999046325675,7.710000038146973,7.5,7.710000038146973,2069900.0,-0.003931875407389707,2.8181778773836412,1.8333373069801226,56.09756475778022,67.37174547472472,0.06890685688913312,-0.08976479303597085,-0.5899555774298202,-0.9847360259313414,28.554480631520008,0.21000003814697266,0.36685039067196,0.045499897003172585,-0.3678802269036714,0.45888002091001656,-0.1611901649502494,0.2521899589565946,0.19016146632923636,47.3683616131144,-13.360182259555657,0.2066900619534219,10,0.02500009536743253,-0.2949998378753653,-0.9174998998641959,-1.194999933242797,0.9299998283386239,4,0.11447373333069821,-1.2222222222222343,7.630000114440918,1.5000039736467745,7.610000133514403,2.222224871320104,7.5900001525878915,0.11447373333069821 5880,2010-10-04,7.5,7.639999866485597,7.420000076293945,7.539999961853027,1483300.0,-0.013157882353605377,-1.2000000000000088,0.36363557547672526,41.28439845224737,62.71315907636289,0.13094364919560242,0.03735303305856341,-0.4687867206917211,-0.8836588316209593,28.899181943649765,0.21999979019165128,0.3228403704895264,-0.07050001621246338,-0.44587203197830405,0.3048719995533773,-0.2581860240953837,0.11718599167045696,0.26999998092651367,22.857127286945694,-32.44959794822525,0.18768600788292056,10,0.1100001335144043,-0.19499993324279785,-0.809999942779541,-1.0950000286102295,0.9200000762939453,0,0.12533327738443978,2.8181778773836412,7.5999999046325675,-1.2222222222222343,7.630000114440918,1.5000039736467745,7.610000133514403,0.12533327738443978 5881,2010-10-05,7.760000228881836,7.760000228881836,7.559999942779541,7.579999923706055,2307600.0,0.034666697184244866,1.2222216335353706,-4.500011920940324,51.14504622590653,59.94782506651113,-0.13371168050393045,-0.1823798889775281,-0.706416958796372,-1.1410589453203386,29.432495821246885,0.26000022888183594,0.27370294207113055,0.1580002069473263,-0.16361410062810133,0.47961451452275394,-0.00280694684038707,0.3188073607350397,-0.3400001525878906,97.14292720874438,43.47246744000121,0.16080715378771382,10,-0.15000009536743164,-0.4550001621246338,-0.9600001573562622,-1.3550002574920654,0.7199993133544904,1,0.09536079243451168,-1.2000000000000088,7.5,2.8181778773836412,7.5999999046325675,-1.2222222222222343,7.630000114440918,0.09536079243451168 5882,2010-10-06,7.579999923706055,7.789999961853027,7.550000190734862,7.760000228881836,1264600.0,-0.023195914931270267,1.0000000000000073,-1.0,46.52778122712054,57.71016972714524,0.0412169960319666,0.02986764611929793,-0.5063218191727294,-0.9578821077231714,29.996535038256695,0.23999977111816495,0.20425979066077282,-0.041500091552734375,-0.29879570776575637,0.21579552466028762,-0.17014789965924493,0.08714771655377618,-0.15999984741210938,43.243215378389735,-7.7467735263242545,0.128647808106511,10,0.03000020980834961,-0.27499985694885254,-0.747499942779541,-1.1749999523162842,0.8500003814697266,2,0.11477571165115763,1.2222216335353706,7.760000228881836,-1.2000000000000088,7.5,2.8181778773836412,7.5999999046325675,0.11477571165115763 5883,2010-10-07,7.639999866485597,7.679999828338622,7.510000228881836,7.5999999046325675,1148600.0,0.007915559813120199,1.8333293596865858,-0.22222163353538052,45.77463393503263,55.042441474358824,0.001784410600501829,-0.0068562174183446345,-0.5396349619252971,-1.016080761047891,29.715506461461636,0.16999959945678622,0.15000701686882945,0.003499865531922275,-0.21705207009960148,0.22405180116344603,-0.10677610228384005,0.1137758333476846,-0.20519979476928807,59.45942114528613,12.17652999630225,0.11027596781576207,10,-0.029999732971192294,-0.25499987602233976,-0.8074998855590829,-1.234999895095826,0.6799998283386222,3,0.10732986727636895,1.0000000000000073,7.579999923706055,1.2222216335353706,7.760000228881836,-1.2000000000000088,7.5,0.10732986727636895 5884,2010-10-08,7.630000114440918,7.6599998474121085,7.46999979019165,7.619999885559082,1837600.0,-0.0013088680915486206,4.428596730245344,0.2500059604701508,42.64706397964186,51.914014104544904,-0.004350014709294747,0.022406858865913648,-0.5108962507047599,-1.0012858214014866,29.2724318826185,0.1900000572204581,0.11526756342021738,-0.017999887466430664,-0.20857797491289087,0.17257819998002955,-0.11328893118966032,0.077289156256799,-0.1809920471191404,56.756784621610265,13.335407739195944,0.09528904372323009,10,-0.02500009536743164,-0.19000005722045898,-0.7975001335144043,-1.2250001430511475,0.6099996566772461,4,0.12844030505078652,1.8333293596865858,7.639999866485597,1.0000000000000073,7.579999923706055,1.2222216335353706,7.760000228881836,0.12844030505078652 5885,2010-10-11,7.670000076293945,7.699999809265138,7.539999961853027,7.610000133514403,1622700.0,0.005242458879826328,1.6666772631001474,5.999856952126734,48.81890768954656,50.21783558414803,-0.054817615090289706,-0.0002805414855497901,-0.5393655738606355,-1.0362093161343608,28.635448275214042,0.15999984741211026,0.10371742264364325,0.011000061035156605,-0.1553097046888725,0.17730982675918572,-0.07215482182685751,0.09415494389717072,-0.20735233319091773,62.5000558793245,17.0671902244262,0.08315488286201449,10,-0.06500005722045898,-0.18000006675720215,-0.8225001096725464,-1.2650001049041748,0.4499998092651367,0,0.11212511709553818,4.428596730245344,7.630000114440918,1.8333293596865858,7.639999866485597,1.0000000000000073,7.579999923706055,0.11212511709553818 5886,2010-10-12,7.739999771118164,7.809999942779541,7.519999980926514,7.6599998474121085,3838300.0,0.009126426874566773,1.636360089645277,1.3333333333333284,53.90624854480759,49.489072120505085,-0.11320720394556094,-0.06992754306931026,-0.6019415530833054,-1.0958838140688485,27.475451460286127,0.28999996185302734,0.06865850484938374,0.07849977016448939,-0.09123991635905426,0.24823945668803304,-0.006370073097282436,0.16336961342626122,-0.26999998092651367,79.41172345701175,30.70370964240071,0.08486984326177188,10,-0.1249997615814209,-0.24499964714050293,-0.8824998140335083,-1.3349997997283936,0.40000057220458984,1,0.08785533918401445,1.6666772631001474,7.670000076293945,4.428596730245344,7.630000114440918,1.8333293596865858,7.639999866485597,0.08785533918401445 5887,2010-10-13,7.96999979019165,8.0,7.739999771118164,7.769999980926514,3811100.0,0.02971576561691025,1.0,2.499999999999972,66.6666551488579,50.31869999566013,-0.3204720680257509,-0.29621244749207243,-0.8162117262583788,-1.3149147344055363,26.26449419860674,0.26000022888183594,0.03881873497495736,0.29649980068206805,0.07912077754219204,0.513878823821944,0.1878102891121296,0.4051893122520065,-0.4795999908447266,94.33958529578736,37.839856477159756,0.10868951156993811,10,-0.25999975204467773,-0.4349997043609619,-1.1124998331069946,-1.5649998188018799,0.38000059127807795,2,0.06398993293228328,1.636360089645277,7.739999771118164,1.6666772631001474,7.670000076293945,4.428596730245344,7.630000114440918,0.06398993293228328 5888,2010-10-14,8.170000076293945,8.310000419616701,7.920000076293945,7.940000057220459,6556400.0,0.025094139443821106,-1.888891636099061,1.1500011920940323,66.17647110384635,51.438578478556366,-0.48703487461172035,-0.4823513324713318,-1.0000904903275067,-1.501394198727752,25.751723951574,0.3900003433227557,0.032838442460152883,0.47200007438659686,0.16117100824481057,0.7828291405283831,0.31658554131570327,0.6274146074574904,-0.6500000953674316,83.33330495019024,25.38055938850161,0.1554145330708932,10,-0.30499982833862216,-0.3949999809265128,-1.3125,-1.7650001049041748,0.14999961853027344,3,0.031823773127769295,1.0,7.96999979019165,1.636360089645277,7.739999771118164,1.6666772631001474,7.670000076293945,0.031823773127769295 5889,2010-10-15,7.96999979019165,8.210000038146973,7.940000057220459,8.189999580383299,7404400.0,-0.024479838951607324,1.0769172928194022,-0.9565207475976661,58.82352757848096,53.387370603693434,-0.25594613193364957,-0.2801765413573296,-0.7843484099258067,-1.2893778268970415,25.04161009617022,0.26999998092651367,0.02982547999418017,0.26149981021881086,-0.07154190697133167,0.5945415274089525,0.09497895162374004,0.4280206688138817,-0.37099976539611834,56.961969541590605,-0.7773832143103334,0.16652085859507088,10,-0.0799996852874747,-0.16999959945678622,-1.0024998188018799,-1.4649999141693115,0.21999979019164861,4,0.04391466924043064,-1.888891636099061,8.170000076293945,1.0,7.96999979019165,1.636360089645277,7.739999771118164,0.04391466924043064 5890,2010-10-18,7.820000171661378,7.980000019073486,7.739999771118164,7.949999809265138,3556300.0,-0.01882052979660942,1.5263176387031274,0.5909080071872481,57.32484057088032,54.07401441980163,-0.06233623369941199,-0.13804197456761713,-0.6203478306609771,-1.1321041606075335,23.535595602027236,0.24000024795532227,0.025001227150879934,0.11200017929077255,-0.22030272224871172,0.4443030808302568,-0.05415127147896914,0.27815163006051424,-0.14990010738372916,37.974686600460814,-20.524995427623224,0.166151450769742,10,0.06999993324279785,0.02500009536743164,-0.8425002098083505,-1.3050003051757821,0.23000001907348366,0,0.05370838749835438,1.0769172928194022,7.96999979019165,-1.888891636099061,8.170000076293945,1.0,7.96999979019165,0.05370838749835438 5891,2010-10-19,7.690000057220459,7.8400001525878915,7.5900001525878915,7.71999979019165,4670400.0,-0.016624055190180398,-1.1739173701756591,0.23076782000447493,52.38094967779439,54.7243664698765,0.06335230640291556,-0.009306581314903362,-0.48079248772827654,-0.9987055294741038,22.31169660054202,0.25,0.02491458563719995,-0.017499947547912953,-0.34988361370196763,0.3148837186061426,-0.1836917806249403,0.1486918855291144,0.620000362396242,13.88887049240027,-43.798724095551776,0.16619183307702762,10,0.2000000476837167,0.1700000762939453,-0.6775000095367432,-1.1400001049041748,0.48000001907348633,1,0.05591675229376336,1.5263176387031274,7.820000171661378,1.0769172928194022,7.96999979019165,-1.888891636099061,8.170000076293945,0.05591675229376336 5892,2010-10-20,7.730000019073486,7.800000190734862,7.639999866485597,7.730000019073486,2371600.0,0.005201555468841601,1.2857133125796183,-0.0,52.94117317067766,55.5206486071704,0.052375293864672656,-0.04449977043765241,-0.5041278318548201,-1.0328044680920954,21.675130275709048,0.1600003242492658,0.056147493613256216,0.018000006675720215,-0.31296978455216795,0.3489697979036084,-0.14748488893822387,0.1834849022896643,0.5656003952026385,19.444418689360425,-36.95739706288176,0.1654848956139443,10,0.16000008583068936,0.13500022888183683,-0.567500114440918,-1.070000171661377,0.3600001335144025,2,0.05304014530887535,-1.1739173701756591,7.690000057220459,1.5263176387031274,7.820000171661378,1.0769172928194022,7.96999979019165,0.05304014530887535 5893,2010-10-21,7.809999942779541,7.880000114440918,7.690000057220459,7.760000228881836,1588800.0,0.01034927859102952,1.0,100.0,56.000001089913525,57.00430828608947,-0.001088638849447321,-0.10632334632196816,-0.5584528343566086,-1.1030251627153174,21.00695552847837,0.19000005722045898,0.05775675263915936,0.08299994468688965,-0.23641394132713245,0.40241383070091086,-0.0767069983201214,0.2427068876939007,0.4714884662628194,35.483843677368746,-21.149340852427663,0.15970694300701066,10,0.10500025749206632,0.05500030517578214,-0.5749999284744263,-1.1050000190734863,0.15999984741210938,3,0.0691421821570466,1.2857133125796183,7.730000019073486,-1.1739173701756591,7.690000057220459,1.5263176387031274,7.820000171661378,0.0691421821570466 5894,2010-10-22,7.96999979019165,8.020000457763674,7.739999771118164,7.809999942779541,2084000.0,0.02048653631041719,1.153841639432037,3.2000152588763746,62.98342002900539,58.57814299047378,-0.12045471515896278,-0.2607920572580351,-0.6845863668382348,-1.254611182903341,20.467273721747965,0.2800006866455096,0.08632689611187505,0.23099980354309047,-0.10641443494089309,0.568414042027074,0.06229268430109869,0.39970692278508224,0.2976588537216198,88.3719460265073,26.331712172750954,0.168707119241992,10,-0.05499958992004306,-0.10499954223632724,-0.7099997997283936,-1.2649998664855957,-0.10999965667724698,4,0.04391466924043064,1.0,7.809999942779541,1.2857133125796183,7.730000019073486,-1.1739173701756591,7.690000057220459,0.04391466924043064 5895,2010-10-25,8.090000152587889,8.130000114440918,7.989999771118164,8.010000228881836,3041200.0,0.015056507597894564,-1.3333227370261465,0.4999999999999889,59.880236785329586,59.2419194616429,-0.19513307787372813,-0.36899505001076616,-0.7660487183299693,-1.3649354927885256,19.84569533818677,0.16000032424926758,0.11756950748804584,0.3315001487731912,-0.03980050648857869,0.702800804034962,0.14584982114230627,0.5171504764040762,0.16410532149887302,92.59259913356883,33.54711087673641,0.18565032763088524,10,-0.13999986648559215,-0.2249999046325657,-0.827500104904173,-1.3700001239776594,-0.14000034332275124,0,0.012360868468392017,1.153841639432037,7.96999979019165,1.0,7.809999942779541,1.2857133125796183,7.730000019073486,0.012360868468392017 5896,2010-10-26,8.199999809265138,8.319999694824219,8.109999656677246,8.220000267028809,7350100.0,0.01359699068016229,-1.0999923706345724,-0.2500059604701452,69.37500335276248,59.54284703985452,-0.2604039764182762,-0.45424107518237644,-0.8376942328191408,-1.4621261472901006,20.782937491512104,0.2299995422363299,0.16076837519498,0.41099982261657875,-0.00010388772827774062,0.8221035329614343,0.20544796744415095,0.6165516777890065,-0.609999656677247,82.35295355114069,20.428348424873136,0.20555185517242786,10,-0.2449998855590838,-0.32999992370605646,-0.8924996852874774,-1.349999666213991,-0.029999732971193183,1,-0.01829263683162441,-1.3333227370261465,8.090000152587889,1.153841639432037,7.96999979019165,1.0,7.809999942779541,-0.01829263683162441 5897,2010-10-27,8.090000152587889,8.229999542236326,7.980000019073486,8.149999618530272,3522000.0,-0.013414592589741425,1.2727300312979386,2.999904634751363,63.63637939958354,59.260614628269764,-0.14705676238504228,-0.3229974673351865,-0.7017559027380385,-1.3363143145719505,21.525021662303082,0.24999952316284002,0.19149461215820818,0.2770001649856546,-0.14597672618097413,0.6999770561522825,0.06551171940234113,0.488488610568969,-0.4854000091552706,63.49211515245524,1.2038099520361243,0.2114884455833141,10,-0.13500022888183416,-0.22000026702880682,-0.7400001287460309,-1.2200000286102277,0.11999988555908381,2,0.009888741927954747,-1.0999923706345724,8.199999809265138,-1.3333227370261465,8.090000152587889,1.153841639432037,7.96999979019165,0.009888741927954747 5898,2010-10-28,8.430000305175781,8.560000419616701,8.100000381469728,8.100000381469728,10595300.0,0.04202721213535843,-1.7878796636130116,-5.500047684140226,70.20202968914056,60.52489264056527,-0.4987457994539257,-0.6324148466483859,-1.014233153633863,-1.6567679651345886,22.056932802238837,0.47000026702881215,0.22062385126176398,0.577000308036804,0.08175548548839551,1.0722451305852116,0.3293778967625993,0.8246227193110078,-0.8110921707153311,84.1463400451016,20.28430571225318,0.2476224112742039,10,-0.35500001907348455,-0.4400000572204581,-1.010000228881836,-1.4900002479553223,-0.2800006866455096,3,-0.040332163734222215,1.2727300312979386,8.090000152587889,-1.0999923706345724,8.199999809265138,-1.3333227370261465,8.090000152587889,-0.040332163734222215 5899,2010-10-29,8.470000267028809,8.640000343322754,8.380000114440918,8.409999847412111,5237100.0,0.004744953784695527,-3.3333412806268825,0.1818194954194679,70.20202968914056,61.955691431483075,-0.5144632885174296,-0.6365298899412739,-1.0221317878795926,-1.6771097298563271,23.071172221790302,0.26000022888183594,0.2135470437986271,0.5735002517700192,0.02216587668826442,1.124834626851774,0.2978330642291418,0.8491674393108966,-0.8134484411621088,74.24242533709119,9.786423400061523,0.27566718754087727,10,-0.35500001907348633,-0.440000057220459,-0.9950002431869507,-1.5300002098083496,-0.23000049591064453,4,-0.059031931649814906,-1.7878796636130116,8.430000305175781,1.2727300312979386,8.090000152587889,-1.0999923706345724,8.199999809265138,-0.059031931649814906 5900,2010-11-01,8.439999580383299,8.619999885559082,8.390000343322754,8.510000228881836,3043300.0,-0.0035419935891021215,-1.7058909327543939,-1.1666693157435275,68.04122723103184,63.69572227073168,-0.4327781404026556,-0.561272762072698,-0.9687431336909036,-1.626787039369117,24.57200247959519,0.22999954223632812,0.1919438183207971,0.4964995861053447,-0.07249863275813517,1.0654978049688246,0.21200047667360522,0.7809986955370851,-0.7244408434692362,69.69686898760992,6.838022196095132,0.28449910943174017,11,-0.2999994754791242,-0.4099993705749494,-0.9574996232986432,-1.49999952316284,-0.22999954223632635,0,-0.06872031702666925,-3.3333412806268825,8.470000267028809,-1.7878796636130116,8.430000305175781,1.2727300312979386,8.090000152587889,-0.06872031702666925 5901,2010-11-02,8.5,8.590000152587889,8.439999580383299,8.470000267028809,3306500.0,0.0071090548104004725,-2.333305076663745,-0.42856364354707976,64.97174943378977,65.03245296663302,-0.40878507866978175,-0.5934165007098464,-0.997728588349295,-1.6671876133139811,25.666903145563335,0.15000057220458984,0.19757735171823754,0.5195000171661377,-0.09377337966471444,1.1327734139969898,0.21286331875071163,0.8261367155815638,-0.7289747667014161,78.78783719053463,19.08858542334856,0.30663669841542585,11,-0.33499979972839355,-0.4699997901916504,-0.9924999475479126,-1.559999942779541,-0.10000038146972834,1,-0.06470590479233673,-1.7058909327543939,8.439999580383299,-3.3333412806268825,8.470000267028809,-1.7878796636130116,8.430000305175781,-0.06470590479233673 5902,2010-11-03,8.449999809265138,8.520000457763674,8.399999618530272,8.520000457763674,3167600.0,-0.005882375380571903,2.428563643547192,-2.3333757192357822,58.64196259008392,65.32600424442974,-0.27481177385035593,-0.5005601918466214,-0.9134311888148297,-1.5978390192146463,26.621762132466287,0.12000083923340199,0.21819893795207346,0.4259998321533214,-0.19106964804297455,1.0430693123496182,0.11746509205517341,0.7345345722514693,-0.6268360693651047,64.8147134296782,7.770200820826233,0.3085347400981483,11,-0.2599997520446795,-0.4199995994567889,-0.9649997949600237,-1.5099997520446795,-0.039999961853027344,2,-0.03313606382146694,-2.333305076663745,8.5,-1.7058909327543939,8.439999580383299,-3.3333412806268825,8.470000267028809,-0.03313606382146694 5903,2010-11-04,8.460000038146973,8.590000152587889,8.390000343322754,8.5,4780700.0,0.0011834590659836053,-1.222228109121908,0.571422732660318,67.13286643331661,65.78705384490877,-0.20440895111987345,-0.47007945405903406,-0.8915346602507697,-1.5890346255581314,27.922307618205057,0.19999980926513494,0.2624897161112516,0.3950000524520867,-0.22360618831258705,1.0136062932167604,0.08569693206974982,0.7043031728344236,-0.5878261020415758,30.76917433884752,-25.19994097967639,0.30930312038233704,11,-0.14999985694885254,-0.42999982833862305,-0.9750000238418579,-1.5199999809265137,-0.1400003433227539,3,-0.02955082728992031,2.428563643547192,8.449999809265138,-2.333305076663745,8.5,-1.7058909327543939,8.439999580383299,-0.02955082728992031 5904,2010-11-05,8.609999656677246,8.630000114440918,8.399999618530272,8.479999542236326,6229400.0,0.01773045128296813,1.7058717932895602,-3.2500059604702063,77.62234451032333,67.75839914768585,-0.28393638765579077,-0.5722342876737443,-1.0053025971996714,-1.721082528863251,29.560215543411406,0.2300004959106463,0.3119628012446789,0.49599969387054443,-0.13269649809762996,1.124695885838718,0.18165159788645724,0.8103477898546316,-0.6917561361388076,91.66646798432794,32.0405840454809,0.3143480959840869,11,-0.299999475479126,-0.5799994468688965,-1.1249996423721313,-1.669999599456787,-0.3899993896484375,4,-0.05342625510910837,-1.222228109121908,8.460000038146973,2.428563643547192,8.449999809265138,-2.333305076663745,8.5,-0.05342625510910837 5905,2010-11-08,8.529999732971191,8.609999656677246,8.439999580383299,8.600000381469728,1109200.0,-0.009291512996056017,2.777813099363191,-0.5384660528922045,80.43475782038504,68.98726075519946,-0.150819106108095,-0.44744247853765273,-0.8902207082531532,-1.6240525215669166,31.1080697964454,0.1700000762939471,0.3524595637784831,0.37299978733062744,-0.2453885632451165,0.9913881379063705,0.06380561204275637,0.6821939626184994,-0.5684508030656943,58.3331346509946,-6.785781827044893,0.3091941752878717,11,-0.2199995517730713,-0.4999995231628418,-1.0649996995925903,-1.5299997329711914,-0.26999950408935547,0,-0.03399765192630477,1.7058717932895602,8.609999656677246,-1.222228109121908,8.460000038146973,2.428563643547192,8.449999809265138,-0.03399765192630477 5906,2010-11-09,8.420000076293945,8.680000305175781,8.380000114440918,8.520000457763674,1768200.0,-0.012895622522948291,-2.333329801212224,1.4285636435470797,73.79310072673246,70.11578534710489,-0.007074538993377288,-0.29922844916491087,-0.7440820909987531,-1.4979685413625523,32.33560833549266,0.3000001907348633,0.36654469150562896,0.22900011539459264,-0.36723008123597367,0.825230312025159,-0.06911498292068963,0.5271152137098758,-0.41774406158341293,13.33331214058422,-55.185247972230336,0.2981150983152831,11,-0.029999732971191406,-0.3450000286102295,-0.9624999761581421,-1.4049999713897705,-0.06999969482421697,1,-0.02494062188172852,2.777813099363191,8.529999732971191,1.7058717932895602,8.609999656677246,-1.222228109121908,8.460000038146973,-0.02494062188172852 5907,2010-11-10,8.479999542236326,8.520000457763674,8.279999732971191,8.399999618530272,3371600.0,0.007125827244504057,1.9999761584034557,-0.799996185317272,73.42656223375879,70.47406674095137,-0.006632260720978778,-0.336303426028584,-0.7661779036576108,-1.5415311737229915,32.68673013186722,0.24000072479248225,0.3848351826016998,0.2634995937347391,-0.3365450221911743,0.8635442096606525,-0.03652271422821762,0.5635219016976958,-0.42352398428857363,49.99988079088054,-21.759744714062094,0.3000223079629569,11,4.768371599794818e-07,-0.40499949455261053,-1.0224994421005231,-1.3599994182586652,-0.19999980926513494,2,-0.00943395377648304,-2.333329801212224,8.420000076293945,2.777813099363191,8.529999732971191,1.7058717932895602,8.609999656677246,-0.00943395377648304 5908,2010-11-11,8.430000305175781,8.5,8.279999732971191,8.380000114440918,1548800.0,-0.005896136764101723,1.3157973989730412,0.6250029802350809,67.42427225394911,70.16542702593009,0.04846342301314266,-0.2801925129850016,-0.6851668688456662,-1.4729835775346443,32.136671497685036,0.2200002670288086,0.3778163487697288,0.20050034523010218,-0.40652770033143604,0.8075283907916413,-0.10301367755066693,0.5040143680108713,-0.3236427674497868,37.500089406839265,-30.82976764947003,0.3035140227807695,11,0.04999971389770508,-0.35500025749206543,-0.972500205039978,-1.3100001811981201,-0.13000011444091975,3,-0.0023725334566584433,1.9999761584034557,8.479999542236326,-2.333329801212224,8.420000076293945,2.777813099363191,8.529999732971191,-0.0023725334566584433 5909,2010-11-12,8.319999694824219,8.460000038146973,8.210000038146973,8.380000114440918,2339600.0,-0.013048707754378719,1.2727245141685488,-1.2000038146827137,58.77861206114587,69.13624756260943,0.1508078919270801,-0.15033405441034553,-0.5473723125843089,-1.3429698859997785,31.39495842743283,0.25,0.38881939476285154,0.07299973964691198,-0.5226015656634804,0.6686010449573043,-0.2248009130082842,0.37080039230210815,-0.16775073570224208,23.40416897476011,-40.12756082115468,0.29780065265519606,11,0.1250004768371582,-0.24499964714050293,-0.8224996328353882,-1.1999995708465576,0.06000041961669922,4,0.0,1.3157973989730412,8.430000305175781,1.9999761584034557,8.479999542236326,-2.333329801212224,8.420000076293945,0.0 5910,2010-11-15,8.239999771118164,8.409999847412111,8.199999809265138,8.340000152587889,1410300.0,-0.0096153757981291,-1.33332980121227,1.6666613685130436,51.562498835846476,67.64633082950462,0.22289405283580876,-0.03926882213037608,-0.44283640056177376,-1.2413028439917646,31.76229697515866,0.21000003814697266,0.351168683017848,-0.028000164031983132,-0.5888115217502197,0.5328111936862525,-0.3084058428911014,0.25240551482713514,-0.045530704311882886,8.33331677650433,-50.63581195760918,0.28040567885911793,11,0.20000028610229492,-0.1399996280670166,-0.7174997329711914,-1.119999647140503,0.18000030517578125,0,-0.002427124350106835,1.2727245141685488,8.319999694824219,1.3157973989730412,8.430000305175781,1.9999761584034557,8.479999542236326,-0.002427124350106835 5911,2010-11-16,8.119999885559082,8.25,8.010000228881836,8.159999847412111,2310900.0,-0.014563093312173536,1.1818134528603692,0.399998092658668,51.162780382105595,66.8153105841737,0.3166180747120517,0.12079029146476827,-0.2975771700815777,-1.1028280812477647,32.510011026729046,0.23999977111816406,0.30535682274942566,-0.16950004100799632,-0.6663309903715575,0.3273309083555658,-0.4179155156897778,0.07891543367378517,0.5600004196166992,21.56855045308852,-35.30710559991127,0.24841547468178085,11,0.22500038146972656,-0.01999974250793457,-0.5724998712539673,-0.9999997615814209,0.1700000762939453,1,0.01724142183446764,-1.33332980121227,8.239999771118164,1.2727245141685488,8.319999694824219,1.3157973989730412,8.430000305175781,0.01724142183446764 5912,2010-11-17,8.140000343322754,8.220000267028809,8.079999923706055,8.109999656677246,1338900.0,0.002463110596742979,-2.1111134658585176,-0.7500178814104523,35.051552473211046,63.250720144161974,0.27716685719251544,0.14027280445912638,-0.2934993563050643,-1.1038901243964228,33.29813247474964,0.1400003433227539,0.2659361647233709,-0.1699995994567871,-0.5988044695137784,0.2588052706002042,-0.38440203448528365,0.04440283557170943,0.5265999603271485,26.530647992806568,-25.78442664760267,0.21440243502849585,11,0.2049999237060547,-0.005000114440917969,-0.5850002765655518,-1.0200002193450928,0.1700000762939471,2,0.025798529396775516,1.1818134528603692,8.119999885559082,-1.33332980121227,8.239999771118164,1.2727245141685488,8.319999694824219,0.025798529396775516 5913,2010-11-18,8.350000381469728,8.439999580383299,8.199999809265138,8.210000038146973,1984100.0,0.025798529396775516,-1.9999821186961175,4.6665713014178225,44.73684870965401,59.59677616630982,0.0557892975469354,-0.028667262077574307,-0.48132015356124747,-1.2885885262353014,34.145405417599285,0.2999992370605451,0.23546981903675146,0.013000416755678756,-0.34548167269870156,0.37148250621005996,-0.1662406279715114,0.19224146148286891,0.3034679206848132,75.55562148862306,24.939589091601647,0.17924104472719055,11,-0.005000114440919745,-0.2150001525878924,-0.7275003194808978,-1.1900002956390399,-0.0900001525878924,3,-0.008383310814437994,-2.1111134658585176,8.140000343322754,1.1818134528603692,8.119999885559082,-1.33332980121227,8.239999771118164,-0.008383310814437994 5914,2010-11-19,8.319999694824219,8.430000305175781,8.300000190734862,8.350000381469728,2344400.0,-0.003592896440111182,-2.7143051771115787,-0.21429009339174435,44.73684870965401,55.63034182067305,0.045066682067561814,0.030460714608956607,-0.43096582214523416,-1.2309683899126513,34.56685168321422,0.13000011444091975,0.2220026449935908,-0.034500265121460316,-0.3490239901399814,0.2800234598970608,-0.19176212763072087,0.12276159738780024,0.32059924586486943,72.09300778243802,22.90367796550693,0.15726186250926064,11,0.025000572204589844,-0.1849994659423828,-0.4999995231628409,-1.0049993991851789,-0.06999969482421875,4,-0.002403786637371952,-1.9999821186961175,8.350000381469728,-2.1111134658585176,8.140000343322754,1.1818134528603692,8.119999885559082,-0.002403786637371952 5915,2010-11-22,8.189999580383299,8.430000305175781,8.189999580383299,8.270000457763674,3027800.0,-0.01562501432804031,-4.999952316806912,2.666634878250326,37.1900657089464,51.56333792980793,0.13607565987131487,0.1774337807196087,-0.28331491438954615,-1.0738243720099785,34.4363909976689,0.24000072479248225,0.19003596665964828,-0.1695003509521502,-0.4691474441182173,0.13014674221391687,-0.31932389753518287,-0.019676804369117562,0.4379873860696435,41.860377433813554,-3.4368500778719735,0.1498235465830334,11,0.0750007629394549,-0.05499935150146307,-0.3449994325637791,-0.8749992847442591,0.10000038146972834,0,0.023199089596134925,-2.7143051771115787,8.319999694824219,-1.9999821186961175,8.350000381469728,-2.1111134658585176,8.140000343322754,0.023199089596134925 5916,2010-11-23,8.050000190734862,8.180000305175781,8.039999961853027,8.069999694824219,2508600.0,-0.017093943445829263,-6.0000238418806475,0.2499910594013486,34.61539025843109,47.25098548810485,0.24369863812807147,0.3221354401291201,-0.1346647245012509,-0.9073792733936168,33.47937107456662,0.14999961853027166,0.12118059814911142,-0.30199975967407333,-0.6250508761498139,0.021051356801667254,-0.4635253179119445,-0.14047420143620215,0.5656270409666586,2.500059604701186,-38.66241519101832,0.1615255582378707,11,0.20499992370605646,0.08500003814697443,-0.18250000476836892,-0.7349998950958216,0.21000003814697443,1,0.045962717613961646,-4.999952316806912,8.189999580383299,-2.7143051771115787,8.319999694824219,-1.9999821186961175,8.350000381469728,0.045962717613961646 5917,2010-11-24,8.170000076293945,8.310000419616701,8.0,8.090000152587889,3283200.0,0.014906817728675081,-1.3846165132230632,-4.000095369796119,39.71630534105385,44.17232249778315,0.08392672890335717,0.21970040204313435,-0.24573055551920042,-0.9975721006125919,33.36593428598579,0.310000419616701,0.0532392707336804,-0.18599987030029297,-0.49715380886380167,0.12515406826321573,-0.34157683958204643,-0.030422901018539505,0.4335146153511804,38.63641782245617,-3.6820825916290403,0.15557696928175424,11,0.059999942779541016,-0.009999990463256836,-0.29499995708465576,-0.8549997806549055,0.18000030517578303,2,0.01468786835232394,-6.0000238418806475,8.050000190734862,-4.999952316806912,8.189999580383299,-2.7143051771115787,8.319999694824219,0.01468786835232394 5918,2010-11-26,8.090000152587889,8.239999771118164,8.079999923706055,8.119999885559082,1033200.0,-0.009791912234882849,-5.39996948253829,-0.37499701976493294,30.597021829902843,41.041034694311705,0.12362633663557965,0.2876714027115863,-0.15593008032008804,-0.8908017911057815,32.39652153951563,0.15999984741210938,-0.003200014684127339,-0.2489997863769542,-0.5796703988251863,0.08167082607127796,-0.4143350926010694,-0.083664480152839,0.4893739513914319,20.930253189261666,-14.520393046828882,0.1653353062241158,11,0.12999963760376154,0.09500002861023127,-0.21249997615813943,-0.774999856948849,0.2299995422363299,4,0.02719409924342675,-1.3846165132230632,8.170000076293945,-6.0000238418806475,8.050000190734862,-4.999952316806912,8.189999580383299,0.02719409924342675 5919,2010-11-29,7.96999979019165,8.079999923706055,7.9099998474121085,8.039999961853027,3161600.0,-0.014833171833482872,1.2666662428116962,2.333359824522226,29.71014167250337,38.6129950094958,0.21094079594347015,0.38819533136866546,-0.029900561585626484,-0.7462134494093426,30.885670886069928,0.18000030517578036,-0.07007621976122991,-0.3440001249313358,-0.7069933846048944,0.01899313474222364,-0.5254967547681151,-0.16250349509455653,0.5861993496284974,11.538440377067973,-20.149504430213362,0.18149662983677967,11,0.2049999237060529,0.24000024795532227,-0.07999956607818515,-0.6549994945526105,0.34999990463256836,0,0.03638650518499098,-5.39996948253829,8.090000152587889,-1.3846165132230632,8.170000076293945,-6.0000238418806475,8.050000190734862,0.03638650518499098 5920,2010-11-30,7.860000133514403,7.9000000953674325,7.730000019073486,7.880000114440918,6232300.0,-0.01380171387364637,4.666674613960078,0.2857133125796273,29.71014167250334,36.22936848620667,0.2920847192714353,0.47696942999483216,0.0827177093128908,-0.6137722225384001,29.377414279849063,0.23999977111816406,-0.12766634285413403,-0.42499980926513725,-0.835211416875425,-0.014788201654849509,-0.6301056130702802,-0.21989400545999427,0.6574270487612628,22.413797355857348,-11.11687099185292,0.20510580380514382,11,0.22499966621399015,0.3450000286102304,0.030000090599061835,-0.5449998378753635,0.5799994468688956,1,0.0496183027812771,1.2666662428116962,7.96999979019165,-5.39996948253829,8.090000152587889,-1.3846165132230632,8.170000076293945,0.0496183027812771 5921,2010-12-01,7.949999809265138,8.050000190734862,7.880000114440918,7.949999809265138,2938700.0,0.011450340231800027,-1.4285831062669738,-0.0,31.205681194081734,35.80204945519229,0.19605147787667843,0.36222383357343,0.0006273754636776374,-0.6821758664680369,27.656065287534293,0.1900000572204581,-0.1644794332728523,-0.30750012397766024,-0.7305652499075679,0.1155650019522465,-0.5190326869426132,-0.09596756101270731,0.504433199954355,37.930972114089,6.215719682805311,0.21153256296495346,12,0.13499999046325595,0.2550003528594962,-0.04249954223632724,-0.6349995136260977,0.4700002670288077,2,0.04276731581699478,4.666674613960078,7.860000133514403,1.2666662428116962,7.96999979019165,-5.39996948253829,8.090000152587889,0.04276731581699478 5922,2010-12-02,8.170000076293945,8.300000190734862,7.989999771118164,7.989999771118164,4962900.0,0.027672990227296967,-2.4444432670707217,100.0,41.772149224596866,35.472638401297054,-0.021507557967140656,0.12666533654400602,-0.20680978042198994,-0.8817959801760953,26.41217812262715,0.3500003814697239,-0.18038938471353738,-0.07349987030029226,-0.48819176832634703,0.3411920277257625,-0.28084581931331876,0.13384607871273424,0.22647829371386763,77.19296924735902,44.300594670339834,0.2073459490130272,12,-0.08999991416931152,0.03500008583068848,-0.25750017166137695,-0.8500001430511475,0.30999946594238104,3,0.011015930446443223,-1.4285831062669738,7.949999809265138,4.666674613960078,7.860000133514403,1.2666662428116962,7.96999979019165,0.011015930446443223 5923,2010-12-03,8.210000038146973,8.220000267028809,8.130000114440918,8.159999847412111,2101300.0,0.0048959561174413135,1.5714091088677267,0.27777836646461945,46.357627814444086,35.65272496849595,-0.09326256745164407,0.07059513777368309,-0.22933188588372744,-0.9008166123980228,24.91692668009956,0.09000015258789062,-0.1863079816207307,-0.020999908447265625,-0.4230942841441969,0.38109446724966656,-0.22204709629573216,0.1800472794012009,0.1331600637860948,84.21050430115379,48.0476153085131,0.2010471878484659,12,-0.12999987602233887,-0.004999876022338867,-0.2975001335144043,-0.8900001049041748,0.25,4,0.01705241689065251,-2.4444432670707217,8.170000076293945,-1.4285831062669738,7.949999809265138,4.666674613960078,7.860000133514403,0.01705241689065251 5924,2010-12-06,8.149999618530272,8.260000228881836,8.140000343322754,8.180000305175781,3634400.0,-0.00730821185601882,-3.800068665598535,-0.6000114440481982,46.979862120522576,36.74048012533774,-0.06695349623809221,0.09946621614424522,-0.1592828003348421,-0.8209308043749513,23.287853551874292,0.11999988555908203,-0.1750909632942168,-0.05800032615661799,-0.4193777303500159,0.3033770780367808,-0.23868902825331695,0.12268837594008097,0.15000057220458984,73.68411806484472,32.596430132817304,0.1806887020966993,12,-0.1299993991851789,0.05500054359436213,-0.11749935150146129,-0.5949993133544904,0.4500007629394567,0,0.02085890604306595,1.5714091088677267,8.210000038146973,-2.4444432670707217,8.170000076293945,-1.4285831062669738,7.949999809265138,0.02085890604306595 5925,2010-12-07,8.239999771118164,8.350000381469728,8.189999580383299,8.239999771118164,3341100.0,0.011042964024595037,-2.2000038146826713,-0.0,54.109582330125214,38.906501466637096,-0.1666391331157442,-0.014096715527962544,-0.23701415123408864,-0.8863285544885589,21.684808886316056,0.20000076293945668,-0.18861088891580025,0.046499824523925426,-0.2822793720855703,0.37527902113342204,-0.11788977378082244,0.2108894228286733,-0.5099997520446777,76.59562811592586,31.67409766473876,0.1643895983047481,12,-0.19999957084655762,-0.03499960899353027,-0.16749954223632812,-0.5799996852874756,0.3400001525878906,1,0.009708728874782357,-3.800068665598535,8.149999618530272,1.5714091088677267,8.210000038146973,-2.4444432670707217,8.170000076293945,0.009708728874782357 5926,2010-12-08,8.210000038146973,8.319999694824219,8.180000305175781,8.239999771118164,1615500.0,-0.0036407443937489514,-2.111125239745261,-100.0,52.38094156832035,40.313683269666704,-0.12466666932388648,-0.0006707097223852543,-0.1912950997262648,-0.8322897829175409,19.785702344432693,0.1399993896484375,-0.2023967146471719,0.027000093460083363,-0.2842688895759249,0.3382690764960925,-0.12863439805792076,0.1826345849780875,-0.4676000118255619,61.11108167676823,13.29055262058123,0.1556344915180045,12,-0.1699998378753662,-0.004999876022338867,-0.12499988079071045,-0.5499999523162842,0.6099996566772461,2,0.028014560434550084,-2.2000038146826713,8.239999771118164,-3.800068665598535,8.149999618530272,1.5714091088677267,8.210000038146973,0.028014560434550084 5927,2010-12-09,8.399999618530272,8.409999847412111,8.149999618530272,8.229999542236326,4971800.0,0.02314245791723324,1.7368368217637256,-5.666719649044728,51.72411184956923,42.6611377162963,-0.3113517814047526,-0.20761554044048403,-0.36368820935993007,-0.9988175009754414,18.559458454255775,0.2600002288818395,-0.19073814863360994,0.22099967002868404,-0.07592488255921381,0.5179242226165828,0.07253739373473422,0.36946194632263385,-0.6454475851058943,96.42848627899644,49.96339094907212,0.14846227629394929,12,-0.3299996852874738,-0.19499945640563787,-0.30249941349029363,-0.7399995326995832,0.7700004577636719,3,0.0023810069847567394,-2.111125239745261,8.210000038146973,-2.2000038146826713,8.239999771118164,-3.800068665598535,8.149999618530272,0.0023810069847567394 5928,2010-12-10,8.409999847412111,8.489999771118164,8.300000190734862,8.399999618530272,3164600.0,0.0011905034923787028,1.2352881778097125,0.05882484937564499,53.146859909180854,45.26521752037158,-0.3030560675156,-0.23103633322173245,-0.35624751447942593,-0.9820156665357098,17.364803228397758,0.18999958038330256,-0.1613717846558007,0.23199992179870854,-0.06147998892622475,0.5254798325236427,0.0852599664362419,0.3787398771611752,-0.6292299014282241,77.14284157263927,32.51832505498961,0.14673995536246703,12,-0.29999995231628596,-0.20499968528747736,-0.29999971389770685,-0.7499997615814227,0.48000049591064275,4,0.008323388358414174,1.7368368217637256,8.399999618530272,-2.111125239745261,8.210000038146973,-2.2000038146826713,8.239999771118164,0.008323388358414174 5929,2010-12-13,8.319999694824219,8.529999732971191,8.310000419616701,8.420000076293945,1959600.0,-0.010701564116625595,-2.66668785961797,-9.999809269498641,54.67626516274221,48.039231241509235,-0.17677736176073644,-0.14865795108569557,-0.24852550930251027,-0.8704145124728377,16.61769791351812,0.2199993133544904,-0.14850741321582817,0.14199976921081614,-0.15148014151411715,0.4354796799357503,-0.004740186151650505,0.2887397245732828,-0.4966759593322747,44.7368487096542,-0.22750966468258582,0.14673995536246703,12,-0.11499977111816406,-0.11499953269958496,-0.1499994993209839,-0.6599996089935303,0.24000072479248225,0,0.01682696495888658,1.2352881778097125,8.409999847412111,1.7368368217637256,8.399999618530272,-2.111125239745261,8.210000038146973,0.01682696495888658 5930,2010-12-14,8.220000267028809,8.409999847412111,8.199999809265138,8.310000419616701,1474700.0,-0.01201916243550094,-2.2307432729834504,0.8999980926586609,56.29630179071857,50.827077974468885,-0.02273217349950407,-0.05294834849998864,-0.12837705576040115,-0.7512520085245864,15.671618646409193,0.21000003814697266,-0.11663526859419093,0.04300031661987269,-0.24972543048068374,0.3357260637204291,-0.10336255693040641,0.1893631901701518,-0.340142451738525,18.421217741348926,-30.596230093636763,0.14636287355027836,12,0.03999948501586914,-0.015000104904174805,-0.05000007152557373,-0.5600001811981201,0.28999996185302734,1,0.04622872288278823,-2.66668785961797,8.319999694824219,1.2352881778097125,8.409999847412111,1.7368368217637256,8.399999618530272,0.04622872288278823 5931,2010-12-15,8.260000228881836,8.5,8.189999580383299,8.189999580383299,3545700.0,0.0048661752498320165,-7.857072791923417,-0.7777836646462978,53.54331447760777,52.13498522480342,-0.015795204532526697,-0.08634922882541929,-0.15572962641699561,-0.772779444601805,15.966680686869411,0.310000419616701,-0.06977499336968407,0.0760002613067634,-0.21768046700069021,0.369680989614217,-0.0708401028469634,0.22284062546049022,-0.32813106017707927,28.947520322040994,-20.499745924343692,0.1468403641537268,12,0.06999969482421875,-0.05500006675720215,-0.09000003337860107,-0.5950000286102295,0.26999950408935547,2,0.038740882077134886,-2.2307432729834504,8.220000267028809,-2.66668785961797,8.319999694824219,1.2352881778097125,8.409999847412111,0.038740882077134886 5932,2010-12-16,8.350000381469728,8.350000381469728,8.199999809265138,8.260000228881836,3692200.0,0.010895901948428266,2.3333403975754203,1.2857045544338561,60.15626105945795,53.66816669647163,-0.08669397131505896,-0.1684463751259777,-0.225972980727283,-0.8439155308569486,16.277688246637773,0.15000057220458984,-0.008262573095702663,0.15550041198730646,-0.14645633919578316,0.4574571631703961,0.0045220363957607645,0.30647878757885216,-0.37028076762365725,47.05903802353971,-5.747773202675852,0.15097837559154487,12,-0.015000343322755683,-0.22000050544738947,-0.11750018596649348,-0.6650002002716082,0.14999961853027166,3,0.05628734034521843,-7.857072791923417,8.260000228881836,-2.2307432729834504,8.220000267028809,-2.66668785961797,8.319999694824219,0.05628734034521843 5933,2010-12-17,8.279999732971191,8.390000343322754,8.229999542236326,8.359999656677246,3024500.0,-0.008383310814437994,1.2857045544338888,-0.8888865341414651,62.601623494813005,55.40391796028168,-0.0063918195147092405,-0.10957695746480312,-0.13855587864194163,-0.7525519381535695,15.786765582025177,0.16000080108642756,0.0476805900217947,0.088999795913697,-0.20693040742125568,0.3849299992486497,-0.05896530575377845,0.23696489758117245,-0.2562577095951113,26.470621234390983,-30.252800621305383,0.1479651016674763,12,0.059999942779541016,-0.14999985694885254,-0.002499699592590332,-0.5949995517730713,0.2800006866455096,4,0.10748796763588597,2.3333403975754203,8.350000381469728,-7.857072791923417,8.260000228881836,-2.2307432729834504,8.220000267028809,0.10748796763588597 5934,2010-12-20,8.300000190734862,8.430000305175781,8.25,8.300000190734862,1942400.0,0.0024155143005655244,-2.5999923706347006,-0.0,69.29823423981108,57.09154595024678,-0.003215186058389108,-0.1382401979076704,-0.14022601499052634,-0.7550077315197319,15.322375303711638,0.18000030517578125,0.07396426060003058,0.1100002288818338,-0.1842248456185267,0.4042253033821943,-0.03711230836834645,0.25711276613201406,-0.2357575505911722,35.484019824093274,-24.522682685315395,0.14711253725018048,12,0.03999948501587092,-0.17000031471252264,-0.02250015735626043,-0.6150000095367414,0.40999984741211115,0,0.07108435409995528,1.2857045544338888,8.279999732971191,2.3333403975754203,8.350000381469728,-7.857072791923417,8.260000228881836,0.07108435409995528 5935,2010-12-21,8.380000114440918,8.439999580383299,8.329999923706055,8.329999923706055,2315600.0,0.009638544803331373,-3.3999694825382187,100.0,69.02654419136914,58.94105735280775,-0.06846773078762425,-0.21426120112833047,-0.20187759527354032,-0.8208114654571066,15.512932531379981,0.1399993896484375,0.09148611146088292,0.1805001258850094,-0.12574879988538257,0.4867490516554023,0.027375662999812533,0.3336245887702063,-0.27849690687102857,61.29041189445631,-1.4463982905730148,0.15312446288519627,12,-0.04000043869018555,-0.2500002384185791,-0.12000000476837158,-0.6150000095367432,0.09999942779540838,1,0.021479749727639774,-2.5999923706347006,8.300000190734862,1.2857045544338888,8.279999732971191,2.3333403975754203,8.350000381469728,0.021479749727639774 5936,2010-12-22,8.420000076293945,8.529999732971191,8.399999618530272,8.399999618530272,1468600.0,0.004773265072407051,-11.99971390425116,0.4000076293654631,63.157884169822005,60.21147649950251,-0.08442468663335312,-0.23728622431820234,-0.2249427521968137,-0.848793258551459,16.65396938160499,0.14999961853027344,0.1150514896091046,0.2020000934600823,-0.1108543455104769,0.5148545324306406,0.045572873974803585,0.358427312945361,-0.284217146691951,66.66676299742778,5.5206795487744955,0.15642721948527932,12,-0.06000041961669922,-0.29000020027160645,-0.1499999761581421,-0.5999999046325684,0.26000022888183594,2,0.010688854129738301,-3.3999694825382187,8.380000114440918,-2.5999923706347006,8.300000190734862,1.2857045544338888,8.279999732971191,0.010688854129738301 5937,2010-12-23,8.289999961853027,8.449999809265138,8.289999961853027,8.399999618530272,754200.0,-0.015439443380401707,-1.9090972143953575,-5.499856952126068,53.8461467923559,60.28917504207752,0.03166050611783078,-0.10312219816966994,-0.08658400898932328,-0.7046944923514893,17.04615147359497,0.15999984741211115,0.11713816945496802,0.06599998474121094,-0.24758036918363224,0.3795803386660541,-0.09079019222120976,0.22279016170363164,-0.12267968798149731,20.00012715649515,-36.649283832935154,0.1567901769624216,12,0.06999969482421875,-0.16000008583068848,-0.06749975681304932,-0.4199998378753662,0.4800004959106463,3,0.02895051534650639,-11.99971390425116,8.420000076293945,-3.3999694825382187,8.380000114440918,-2.5999923706347006,8.300000190734862,0.02895051534650639 5938,2010-12-27,8.310000419616701,8.390000343322754,8.229999542236326,8.270000457763674,949600.0,0.002412600465103276,-1.6666401761090976,-0.3636371517994215,58.00003242489593,60.65848251565015,-0.004488631258837472,-0.1115130426031481,-0.10426868754482221,-0.7114545675241946,17.324147023888965,0.16000080108642756,0.1258687858719778,0.07500042915344451,-0.23419211842142218,0.3841929767283112,-0.07959584463398883,0.22959670294087786,-0.11366578901719748,26.66694217240616,-26.678159646829165,0.1545962737874333,12,0.0499992370605451,-0.18000054359436213,-0.07000017166137873,-0.4350001811981219,0.5199995040893537,0,0.022863967603994784,-1.9090972143953575,8.289999961853027,-11.99971390425116,8.420000076293945,-3.3999694825382187,8.380000114440918,0.022863967603994784 5939,2010-12-28,8.260000228881836,8.329999923706055,8.229999542236326,8.319999694824219,695800.0,-0.006016869820708259,1.5000119209403682,-1.4999880790596762,51.04168943230607,60.074636698048764,0.04034869439535527,-0.0407627063126359,-0.04603838439277652,-0.6475719634075325,18.504158373445527,0.10000038146972834,0.1205035535367216,0.01050021648407018,-0.27245227815815376,0.29345271112629323,-0.1309760308370418,0.15197646380518215,-0.036972390092596896,10.000222523866217,-38.73480296608636,0.14147624732111172,12,0.09999942779541016,-0.13000035285949707,-0.019999980926513672,-0.38499999046325684,1.1899995803833008,1,0.03631963467578214,-1.6666401761090976,8.310000419616701,-1.9090972143953575,8.289999961853027,-11.99971390425116,8.420000076293945,0.03631963467578214 5940,2010-12-29,8.25,8.300000190734862,8.180000305175781,8.25,1244500.0,-0.001210681429144378,1.3999885559519085,-0.0,52.12765417794924,59.91734110919781,0.061521552436525795,-4.909434981925642e-05,-0.0229188836706129,-0.6237662101262886,19.390396213944346,0.11999988555908025,0.1106129416475401,-0.019000005722045188,-0.23468991086599367,0.1966898994219033,-0.12684495829401854,0.08884494684992816,0.2799997329711914,19.999945504235683,-26.047244287882336,0.10784495257197413,12,0.10500001907348633,-0.12000012397766113,-0.009999752044677734,-0.28999996185302734,1.239999771118164,2,0.05575758038145118,1.5000119209403682,8.260000228881836,-1.6666401761090976,8.310000419616701,-1.9090972143953575,8.289999961853027,0.05575758038145118 5941,2010-12-30,8.289999961853027,8.369999885559082,8.220000267028809,8.220000267028809,1960400.0,0.004848480224609375,-3.285722070844687,100.0,43.03801288543765,58.015313534306664,0.029306458450356843,-0.013988255918420123,-0.04487334623414441,-0.6511846066922065,20.819793935525283,0.14999961853027344,0.10514975413459382,0.003999948501586914,-0.15083783400832118,0.158837731011495,-0.07341894275336713,0.08141883975654096,0.23299978256225629,40.74068841283551,1.0223421643978696,0.07741889125495373,12,0.06500005722045898,-0.16000008583068848,-0.08999967575073242,-0.30499982833862305,1.3500003814697266,3,0.022919129222870316,1.3999885559519085,8.25,1.5000119209403682,8.260000228881836,-1.6666401761090976,8.310000419616701,0.022919129222870316 5942,2010-12-31,8.260000228881836,8.310000419616701,8.220000267028809,8.260000228881836,1068200.0,-0.003618785658532797,-1.2500059604702063,0.0,40.74077998653083,55.586330922275316,0.050508620982352426,0.02434811675941262,0.0019058299981065119,-0.6054565981828981,21.361307289719996,0.0900001525878924,0.1040092050314918,-0.030499792098998668,-0.17609838359133434,0.115098799393337,-0.10329908784516562,0.04229950364716828,0.25613952674865814,38.095194844710065,2.9822918043471986,0.07279929574616759,12,0.09499979019165039,-0.13000035285949707,-0.06500005722045898,-0.23000001907348633,1.3999996185302734,4,0.05084746545470753,-3.285722070844687,8.289999961853027,1.3999885559519085,8.25,1.5000119209403682,8.260000228881836,0.05084746545470753 5943,2011-01-03,8.350000381469728,8.390000343322754,8.270000457763674,8.310000419616701,1811800.0,0.010895901948428266,1.0000000000000295,100.0,51.851891097642046,53.6478483509232,-0.03186908549484002,-0.057577829707449624,-0.07250214514954756,-0.6752133325237395,22.066599021544025,0.13000011444091797,0.10749951779822275,0.05250034332275533,-0.09023611063286552,0.19523679727837617,-0.018867883655055095,0.12386857030056575,0.15941658515167134,80.95240257764583,45.11299343038355,0.07136822697781019,1,0.004999637603757989,-0.22000050544738947,-0.15500032901764094,-0.305000305175783,1.3599996566772443,0,0.050299408036675874,-1.2500059604702063,8.260000228881836,-3.285722070844687,8.289999961853027,1.3999885559519085,8.25,0.050299408036675874 5944,2011-01-04,8.319999694824219,8.430000305175781,8.199999809265138,8.359999656677246,2143700.0,-0.003592896440111182,1.555543193197151,-1.0,56.75669406107866,52.28453166977981,0.0014157533553671442,-0.014954895617009356,-0.032094477198533866,-0.6220640809511249,22.485014625200712,0.23000049591064275,0.09289308179059397,0.013999652862548118,-0.11088337626865652,0.13888268199375275,-0.0484418617030542,0.07644116742815044,0.1828289385682691,55.999755859375,17.215274908858596,0.062441514565602575,1,0.03500032424926758,-0.18999981880187988,-0.1174997091293335,-0.26999950408935547,1.619999885559082,1,0.06129810668131408,1.0000000000000295,8.350000381469728,-1.2500059604702063,8.260000228881836,-3.285722070844687,8.289999961853027,0.06129810668131408 5945,2011-01-05,8.319999694824219,8.430000305175781,8.229999542236326,8.310000419616701,2500400.0,0.0,-1.3529358966447413,-0.24998211858946992,54.28565979024689,51.29872896093813,-0.00892937687078188,-0.00912188582683271,-0.02534148869762909,-0.597403136541292,22.599223323779064,0.2000007629394549,0.07989714827110639,0.009999656677246449,-0.11104828269337119,0.1310475960478641,-0.05052431300806326,0.07052362636255616,0.17637237200393585,52.17375079299885,11.643264690814057,0.060523969685309265,1,-0.004999637603759766,-0.18999981880187988,-0.12749981880187988,-0.26999950408935547,1.7100000381469744,2,0.13581732642897548,1.555543193197151,8.319999694824219,1.0000000000000295,8.350000381469728,-1.2500059604702063,8.260000228881836,0.13581732642897548 5946,2011-01-06,8.439999580383299,8.510000228881836,8.229999542236326,8.350000381469728,2389800.0,0.014423063697193594,1.4347833298089079,9.000572246067051,56.164308398968686,51.55630247278399,-0.1405771845866859,-0.11700626821963844,-0.14060090486011312,-0.6929116169695391,22.915799900112333,0.2800006866455096,0.05993166130561356,0.11849956512451065,-0.006193539174027762,0.24319266942304907,0.05615301297524056,0.18084611727378075,-0.25999927520751775,77.41917621108712,36.15656059685409,0.06234655214926953,1,-0.09499931335449041,-0.23499965667724432,-0.29499959945678533,-0.3899993896484357,1.670000076293947,3,0.12440761172255654,-1.3529358966447413,8.319999694824219,1.555543193197151,8.319999694824219,1.0000000000000295,8.350000381469728,0.12440761172255654 5947,2011-01-07,8.420000076293945,8.550000190734862,8.270000457763674,8.449999809265138,2049500.0,-0.0023696096070712214,1.4347750370066368,-0.33333333333336623,60.294123834380684,51.8112015182823,-0.11197306192497436,-0.10058879288603784,-0.11244942889631915,-0.6541962131215922,22.988710582138754,0.27999973297118785,0.0333060338761495,0.09750003814697195,-0.03013004585630341,0.2251301221502473,0.03368499614533427,0.16131508014860962,-0.23339977264404332,62.85715064223096,18.908691961485033,0.06381504200163726,1,-0.05499982833862305,-0.15000009536743164,-0.27500009536743164,-0.36999988555908203,1.8000001907348615,4,0.1448931420397077,1.4347833298089079,8.439999580383299,-1.3529358966447413,8.319999694824219,1.555543193197151,8.319999694824219,0.1448931420397077 5948,2011-01-10,8.479999542236326,8.489999771118164,8.270000457763674,8.399999618530272,1747200.0,0.007125827244504057,3.399969482538098,-2.666687859617733,62.49995032948105,53.084341617968406,-0.16240033450103475,-0.1634556256078401,-0.17439254602001775,-0.6963779160347681,22.785185112194423,0.2199993133544904,0.015120590430996117,0.15399951934814204,0.013115310505385835,0.29488372819089825,0.08355741492676394,0.22444162376952015,-0.2788632431030251,79.99983651315232,33.53566730230079,0.07044210442137792,1,-0.11499929428100408,-0.13999938964843572,-0.33749938011169256,-0.42999935150146307,1.7800006866455096,0,0.13915098689552474,1.4347750370066368,8.420000076293945,1.4347833298089079,8.439999580383299,-1.3529358966447413,8.319999694824219,0.13915098689552474 5949,2011-01-11,8.460000038146973,8.569999694824219,8.439999580383299,8.539999961853027,1331900.0,-0.0023584322133205493,-1.1666534212826485,-1.0,56.06060168193509,53.521335785077945,-0.12409756104085545,-0.13958654486686228,-0.15789867858790885,-0.6567396747298533,22.57076066970386,0.13000011444091975,0.016482639843989233,0.12699999809265172,-0.026018546897580208,0.28001854308288365,0.05049072559753576,0.2035092705877677,-0.2449091833496091,67.64717432036727,22.105905341098477,0.07650927249511556,1,-0.07500028610229492,-0.10500001907348633,-0.31749987602233887,-0.4099998474121094,1.6499996185302734,1,0.14775413644960134,3.399969482538098,8.479999542236326,1.4347750370066368,8.420000076293945,1.4347833298089079,8.439999580383299,0.14775413644960134 5950,2011-01-12,8.600000381469728,8.600000381469728,8.510000228881836,8.539999961853027,989200.0,0.016548503864241226,1.9999841055391012,-0.7500059604701841,61.84212177413494,55.610681217155424,-0.2338176747245022,-0.26315041452742527,-0.2988829612115129,-0.780558606710013,23.039484320097355,0.14000034332275568,0.015441165565723836,0.24800033569336044,0.063028112435628,0.4329725589510929,0.15551422406449333,0.34048644732222755,-0.3636149962707531,100.0,54.77094274822105,0.09248611162886665,1,-0.20000028610229492,-0.22500038146972834,-0.48750019073486506,-0.5500001907348651,1.5099992752075178,2,0.15581385342736098,-1.1666534212826485,8.460000038146973,3.399969482538098,8.479999542236326,1.4347750370066368,8.420000076293945,0.15581385342736098 5951,2011-01-13,8.579999923706055,8.630000114440918,8.489999771118164,8.600000381469728,1455500.0,-0.002325634520524922,2.5000119209403238,-0.33333863148694653,72.3076697355389,59.11811341148965,-0.1881395560044865,-0.22972531883480762,-0.2820534253057403,-0.7411353357070638,23.251269438734536,0.1400003433227539,0.027531023580527503,0.21199989318847656,0.006332853210444966,0.41766693316650816,0.10916637319946076,0.31483341317749236,-0.314525338805419,86.1110448836648,36.13373380834165,0.1028335199890162,1,-0.16499996185302734,-0.19000005722045898,-0.45749974250793457,-0.5299997329711914,1.1800003051757812,3,0.16899764827023733,1.9999841055391012,8.600000381469728,-1.1666534212826485,8.460000038146973,3.399969482538098,8.479999542236326,0.16899764827023733 5952,2011-01-14,8.819999694824219,8.880000114440918,8.579999923706055,8.590000152587889,3549700.0,0.027972001544552372,-1.4000015258789062,-11.499713904252358,79.31030702836124,62.1690485149029,-0.38034723156102324,-0.4560926405565038,-0.5208887753086273,-0.9585228090394482,23.82516019896988,0.3000001907348633,0.04711410069035438,0.428499698638916,0.14054697398355032,0.7164524232942817,0.28452333631123317,0.5724760609665989,-0.518072556969555,90.16386010058922,35.699683070304616,0.14397636232768304,1,-0.2799997329711914,-0.30499982833862305,-0.6974995136260986,-0.7699995040893555,0.8600006103515607,4,0.146258504136914,2.5000119209403238,8.579999923706055,1.9999841055391012,8.600000381469728,-1.1666534212826485,8.460000038146973,0.146258504136914 5953,2011-01-18,9.170000076293944,9.199999809265137,8.819999694824219,8.819999694824219,4951300.0,0.039682584306109714,-1.171426858709217,1.5217438176902596,88.88887983215332,65.73929137835563,-0.6725211632042001,-0.7757719424993841,-0.8659560793998828,-1.2852428064159112,24.590945910631614,0.38000011444091797,0.08488451489087723,0.7340000629425028,0.2872858128782205,1.180714313006785,0.5106429379103616,0.9573571879746439,-0.7987041812489295,96.05266790309645,34.47845980618288,0.22335712503214106,1,-0.4550004005432111,-0.48000001907348455,-1.0325000286102277,-1.1199998855590803,0.43999958038330256,1,0.11450383664110286,-1.4000015258789062,8.819999694824219,2.5000119209403238,8.579999923706055,1.9999841055391012,8.600000381469728,0.11450383664110286 5954,2011-01-19,8.890000343322754,9.15999984741211,8.859999656677246,9.15999984741211,3015900.0,-0.03053432177116744,1.2222277166522437,-0.7714263137530625,72.22224061872294,67.73224480374186,-0.3387914396374807,-0.47358551327204346,-0.589010856908585,-0.9823964990721006,25.2460820814948,0.31000041961669744,0.12478535031012328,0.4245003223419186,-0.06066813231221779,0.909668776996055,0.1819160950148504,0.6670845496689868,-0.4026859002869223,56.33810573426874,-10.061430717032067,0.24258422732706839,1,-0.17500066757202148,-0.20000028610229492,-0.7325003147125244,-0.8400001525878906,0.9899997711181641,2,0.15410571795850192,-1.171426858709217,9.170000076293944,-1.4000015258789062,8.819999694824219,2.5000119209403238,8.579999923706055,0.15410571795850192 5955,2011-01-20,8.560000419616701,8.859999656677246,8.510000228881836,8.8100004196167,3271200.0,-0.03712034993945923,1.0000054495912807,0.9259276265828308,57.80348350308381,67.91437537086577,0.032221179196886496,-0.136402414062454,-0.2633840177885336,-0.6317160017136221,25.040818013228932,0.38000011444091797,0.1418790939106458,0.08550038337707733,-0.39966808989909985,0.5706688566532545,-0.15708385326101038,0.32808462001516503,0.6399993896484357,9.859245737680727,-57.31626598721462,0.24258423663808854,1,0.1749997138977033,0.129999637603758,-0.35500037670135676,-0.5100002288818377,1.3899993896484357,3,0.18107466835030261,1.2222277166522437,8.890000343322754,-1.171426858709217,9.170000076293944,-1.4000015258789062,8.819999694824219,0.18107466835030261 5956,2011-01-21,8.510000228881836,8.699999809265138,8.460000038146973,8.630000114440918,2384900.0,-0.005841143491100875,-1.1818134528603854,0.4799995422363315,57.14285714285715,67.56423462736316,0.10414740288498336,-0.08360014724792819,-0.21488192150248153,-0.5603176798600895,24.37904552635675,0.23999977111816584,0.15772197005723143,0.031000185012818093,-0.4537091998899019,0.5157095699155372,-0.211354507438541,0.2733548774641772,0.6761995887756349,6.756784621610266,-61.449402744004445,0.2423546924513597,1,0.22499990463256836,0.17999982833862305,-0.2775002717971802,-0.46000003814697266,1.2899999618530273,4,0.1880140287617409,1.0000054495912807,8.560000419616701,1.2222277166522437,8.890000343322754,-1.171426858709217,9.170000076293944,0.1880140287617409 5957,2011-01-24,8.529999732971191,8.619999885559082,8.420000076293945,8.5,2054800.0,0.0023501179261404825,-1.1052657996576805,-0.24999801317661272,55.35712562450077,66.7705874379209,0.11330778502186867,-0.0892747324311749,-0.2381122695670843,-0.5584258434949518,24.354552123177704,0.19999980926513672,0.17884038744259456,0.038999700546265004,-0.43782755160902376,0.5158269527015538,-0.19941392553137938,0.2774133266239094,0.6271520935058597,14.102524914750045,-50.322988346840845,0.23841362607764427,1,0.2800002098083496,0.16000032424926758,-0.26249969005584717,-0.4799995422363281,1.3900003433227521,0,0.14419701458562728,-1.1818134528603854,8.510000228881836,1.0000054495912807,8.560000419616701,1.2222277166522437,8.890000343322754,0.14419701458562728 5958,2011-01-25,8.5,8.590000152587889,8.380000114440918,8.510000228881836,2012900.0,-0.003516967633097612,1.4705875753122186,-0.33334392980894556,55.3571570487385,66.69242692312127,0.16365277582357685,-0.04670548541388442,-0.2101467216338353,-0.5099997488236259,24.63515698280516,0.21000003814697088,0.19032077457593566,-0.0005000114440925074,-0.46965271522146246,0.46865269233327744,-0.2350763633327766,0.23407634044459158,0.6129227214660649,15.384605979540012,-48.0368524672178,0.23457635188868495,1,0.28999996185302734,0.19000005722045898,-0.26750004291534424,-0.4249999523162842,1.4799995422363281,1,0.13882356531479756,-1.1052657996576805,8.529999732971191,-1.1818134528603854,8.510000228881836,1.0000054495912807,8.560000419616701,0.13882356531479756 5959,2011-01-26,8.560000419616701,8.619999885559082,8.399999618530272,8.529999732971191,1597500.0,0.007058872896082535,1.9333443535979282,-3.0000000000001776,56.89657723862873,66.1429219747317,0.1333526092930235,-0.08756791915013729,-0.26797986566187504,-0.5523152098434778,24.975070135343135,0.22000026702881037,0.2032151006359868,0.044500398635866745,-0.41126855942601814,0.5002693566977516,-0.1833840803950757,0.2723848776668092,0.49428849328735147,37.50009934116974,-26.21456115015411,0.22788447903094272,1,0.22999954223632635,0.129999637603758,-0.32500064373016535,-0.4850003719329852,1.309999465942381,2,0.12266345626038677,1.4705875753122186,8.5,-1.1052657996576805,8.529999732971191,-1.1818134528603854,8.510000228881836,0.12266345626038677 5960,2011-01-27,8.710000038146973,8.729999542236326,8.529999732971191,8.569999694824219,1592300.0,0.017523319062756393,1.2222281091219518,4.666571301417487,57.62713782167683,64.51175176208035,0.0006675532630442405,-0.21221909517164939,-0.4114454841747257,-0.6850151263278583,25.822469721551812,0.19999980926513494,0.2145251071222738,0.17150001525878977,-0.2741704728027905,0.61717050332037,-0.05133522877200036,0.3943352592895799,0.29034577088002855,94.28584663257095,30.970240749067557,0.22283524403079008,1,0.07999992370605469,-0.019999980926513672,-0.475000262260437,-0.6349999904632568,0.7299995422363281,3,0.13432836637999146,1.9333443535979282,8.560000419616701,1.4705875753122186,8.5,-1.1052657996576805,8.529999732971191,0.13432836637999146 5961,2011-01-28,8.479999542236326,8.829999923706055,8.449999809265138,8.720000267028809,3121600.0,-0.02640648621163244,-1.533332485623387,-1.7142866874203981,51.51513837913857,61.4233996899445,0.24025681878927152,0.03451513840150078,-0.17358035033558927,-0.43807838717480685,26.508255696132267,0.3800001144409162,0.22967684156464685,-0.06800045967102264,-0.4992337968106426,0.36323287746859734,-0.2836171282408326,0.14761620889878735,0.4707186112237878,22.222104484602,-39.45156718042502,0.21561666856981035,1,0.310000419616701,0.21000051498413264,-0.2449997663497907,-0.40499949455261053,1.310000419616701,4,0.17334909745067573,1.2222281091219518,8.710000038146973,1.9333443535979282,8.560000419616701,1.4705875753122186,8.5,0.17334909745067573 5962,2011-01-31,8.680000305175781,8.729999542236326,8.460000038146973,8.5,3068300.0,0.023584996902807687,-1.0769174338847385,-0.7499990065922483,54.716997258637306,57.62652384844273,0.020460335937670493,-0.1395623813406548,-0.363875070389474,-0.6207660001155126,27.23110239693107,0.2699995040893537,0.23416678466390906,0.11100029945373535,-0.301688092010318,0.5236886909177887,-0.09534389627829043,0.31734449518576113,0.22506040516279668,66.66673730923857,7.009184023559911,0.20634419573202625,1,0.08999967575073242,0.009999752044677734,-0.43500053882598877,-0.5800001621246338,1.1999998092651367,0,0.12903224034349847,-1.533332485623387,8.479999542236326,1.2222281091219518,8.710000038146973,1.9333443535979282,8.560000419616701,0.12903224034349847 5963,2011-02-01,8.770000457763674,8.779999732971191,8.630000114440918,8.680000305175781,2290500.0,0.01036868080917297,1.7272979487090565,0.5000000000000099,57.07763034302208,55.94378937336486,-0.14778823584118328,-0.20710208653615858,-0.4496932175376802,-0.6951489635207935,27.67391627465531,0.14999961853027344,0.23645422422634965,0.18000044822693084,-0.2284886698984696,0.5884895663523313,-0.02424411083577027,0.38424500728963196,0.09305540490309205,86.04664573020399,26.267871363777957,0.20424455906270053,2,-0.15000057220459162,-0.08000040054321467,-0.5250006914138812,-0.6700003147125262,0.8099994659423828,1,0.13112879800504795,-1.0769174338847385,8.680000305175781,-1.533332485623387,8.479999542236326,1.2222281091219518,8.710000038146973,0.13112879800504795 5964,2011-02-02,8.829999923706055,9.010000228881836,8.640000343322754,8.710000038146973,3951600.0,0.006841443878063513,-1.8461608999776253,1.3333298012121977,55.450224542778784,55.68231615555319,-0.24271822723522263,-0.2391984007032928,-0.5037600953422139,-0.7399818255337465,28.91791227358332,0.36999988555908203,0.20833365641539103,0.21449990272521902,-0.1866289610451517,0.6156287664955897,0.013935470840033659,0.4150643346104044,-0.4499998092651367,67.8571124466325,12.622176566394955,0.20056443188518572,2,-0.13499975204467773,-0.1399998664855957,-0.5850001573562622,-0.6949996948242188,0.6499996185302734,2,0.1302377835183044,1.7272979487090565,8.770000457763674,-1.0769174338847385,8.680000305175781,-1.533332485623387,8.479999542236326,0.1302377835183044 5965,2011-02-03,9.449999809265137,9.56999969482422,9.199999809265137,9.329999923706056,12094400.0,0.07021516318415322,1.05555688010447,0.9999999999999852,66.05165817919999,56.67218293736906,-0.8081844337754465,-0.8118235084065688,-1.106309689376367,-1.3418542165843235,30.675062174993805,0.7399997711181658,0.1412356608987153,0.7779997825622562,0.2529393496761063,1.3030602154484061,0.5154695661191813,1.0405299990053312,-1.0573996925354,89.28572340887497,36.38846761565957,0.26253021644307456,2,-0.47499990463256836,-0.5749998092651367,-1.2050000429153442,-1.3149995803833008,0.15999984741210938,3,0.0444444534149262,-1.8461608999776253,8.829999923706055,1.7272979487090565,8.770000457763674,-1.0769174338847385,8.680000305175781,0.0444444534149262 5966,2011-02-04,9.489999771118164,9.739999771118164,9.449999809265137,9.520000457763672,5712100.0,0.004232800281520621,-4.272697322790956,-0.2500059604701656,63.34661384856565,57.55990385115405,-0.7761755488772497,-0.8106913391152606,-1.1235214801663709,-1.3671421718499985,32.21626999803065,0.28999996185302734,0.11024369028610792,0.7654997348785404,0.13810838867859587,1.392891081078485,0.451804061778569,1.0791954079785118,-1.0503036712646487,80.46874592546288,30.951785690607764,0.31369567309997204,2,-0.42999982833862305,-0.5199999809265137,-1.2474998235702515,-1.3549995422363281,-0.05000019073486328,4,-0.005268724124423474,1.05555688010447,9.449999809265137,-1.8461608999776253,8.829999923706055,1.7272979487090565,8.770000457763674,-0.005268724124423474 5967,2011-02-07,9.640000343322754,9.699999809265137,9.380000114440918,9.489999771118164,4611600.0,0.01580617237327031,1.370372463486569,-4.999904634751097,60.173164105026395,58.09501574629714,-0.8405578269052505,-0.9113306154863174,-1.2523895656740578,-1.5020478176007206,33.49934408529358,0.31999969482421875,0.13211953687392963,0.8545002937316895,0.12314321553336427,1.5858573719300146,0.48882175463252686,1.220178832830852,-1.1222860231933591,90.99103975448463,45.40411878010599,0.36567853909916215,2,-0.5700006484985352,-0.6700005531311035,-1.3975003957748413,-1.505000114440918,-0.31000041961669744,0,0.015560125849390927,-4.272697322790956,9.489999771118164,1.05555688010447,9.449999809265137,-1.8461608999776253,8.829999923706055,0.015560125849390927 5968,2011-02-08,9.65999984741211,9.869999885559082,9.630000114440918,9.640000343322754,4047900.0,0.0020746372797806334,-11.0,0.13332951865061957,68.78047396213492,59.41544871557561,-0.7584681824338464,-0.8837026714976375,-1.2480094497562746,-1.5058844919392698,34.952747110440576,0.23999977111816406,0.16412360176599172,0.8154997825622559,0.0021254742727645493,1.6288740908517472,0.4088126284175111,1.2221869367070006,-1.0689484002233876,82.92681981286268,37.101200462793805,0.40668715414474543,2,-0.5,-0.625,-1.4174998998641968,-1.5249996185302734,-0.2299995422363299,1,0.022774355124627332,1.370372463486569,9.640000343322754,-4.272697322790956,9.489999771118164,1.05555688010447,9.449999809265137,0.022774355124627332 5969,2011-02-09,9.710000038146973,9.829999923706056,9.600000381469727,9.670000076293944,5714500.0,0.005176003263422269,-1.5555596763853692,2.0000476848982816,82.48585652862624,62.17752857190332,-0.7020097246786516,-0.8803926178426682,-1.2686777967326925,-1.540544394306849,36.02685146487807,0.2299995422363299,0.2057569994809647,0.8029999732971191,-0.07546990682322807,1.6814698534174664,0.36376503323694465,1.2422349133572936,-1.0166327158886226,76.11942847870459,24.68083408129492,0.43923494006017394,2,-0.5500001907348633,-0.6750001907348633,-1.46750009059906,-1.5499999523162842,-0.14999961853027344,2,-0.013388271259546225,-11.0,9.65999984741211,1.370372463486569,9.640000343322754,-4.272697322790956,9.489999771118164,-0.013388271259546225 5970,2011-02-10,9.9399995803833,9.970000267028807,9.5600004196167,9.699999809265137,4875500.0,0.023686873463722558,1.7333218892852125,5.9999999999997335,86.66665362496528,66.0832524881063,-0.826053796269969,-1.059159144475725,-1.4625219611044393,-1.7548281699585875,37.09890818193481,0.4099998474121076,0.2620288522274592,0.9659995555877678,-0.012579287177937104,1.9445783983534728,0.4767101342049145,1.4552889769706212,-1.1525016530608916,94.9151391717586,36.26210128279989,0.48928942138285253,2,-0.7249994277954102,-0.8399996757507342,-1.6974996328353882,-1.7549993991851807,-0.14999961853027344,3,-0.04627767178730946,-1.5555596763853692,9.710000038146973,-11.0,9.65999984741211,1.370372463486569,9.640000343322754,-0.04627767178730946 5971,2011-02-11,10.029999732971193,10.100000381469727,9.859999656677246,9.890000343322754,2667100.0,0.00905434168885777,-1.399998092658643,0.5833313465099534,87.12870445734049,69.6845532879622,-0.7521623252603433,-1.0908896088060818,-1.5174768830679835,-1.8263539287376318,38.157217567353655,0.24000072479248047,0.3201892359934657,0.9834997177124034,-0.08306909975113363,2.0500685351759405,0.4502153089806349,1.516784126444172,-1.124251571678144,90.27769131428217,24.915721436244425,0.5332844087317684,2,-0.6649994850158709,-0.8649997711181658,-1.8074997663497943,-1.8249995708465594,-0.46000003814697266,4,-0.04187438559078904,1.7333218892852125,9.9399995803833,-1.5555596763853692,9.710000038146973,-11.0,9.65999984741211,-0.04187438559078904 5972,2011-02-14,10.109999656677246,10.18000030517578,9.979999542236328,10.050000190734863,2184200.0,0.00797606439041787,1.0000000000000178,0.4285694822888229,88.88886841279611,73.21913529571488,-0.6794347674065389,-1.1270765550443524,-1.5678717645589018,-1.8862686792767533,38.309979179263244,0.20000076293945135,0.375060223907127,0.9989996433258064,-0.16176027549260397,2.159759562144216,0.4186196839166012,1.5793796027350115,-1.0609412289629958,88.70957073880574,16.322482191452252,0.5803799594092048,2,-0.6999993324279785,-0.8849992752075195,-1.8349995613098145,-1.9049994945526123,-0.5199995040893555,0,-0.06627102859013823,-1.399998092658643,10.029999732971193,1.7333218892852125,9.9399995803833,-1.5555596763853692,9.710000038146973,-0.06627102859013823 5973,2011-02-15,10.220000267028807,10.229999542236328,10.0600004196167,10.0600004196167,2505500.0,0.010880377258856821,-1.1249910592947572,2.6666878596178614,89.15092429898209,76.96365749084856,-0.6281827823113293,-1.216764622649828,-1.647668239768608,-1.9732648360860559,37.60135285605241,0.1699991226196289,0.4725328169700109,1.056500244140624,-0.20601625568652082,2.3190167439677687,0.42524199422705244,1.6877584940541954,-1.0126099764699426,98.5075689101763,20.810795975450418,0.6312582499135722,2,-0.5050005912780744,-0.9700002670288068,-1.9025001525878888,-2.015000104904173,-0.4300003051757795,1,-0.08708418004586749,1.0000000000000178,10.109999656677246,-1.399998092658643,10.029999732971193,1.7333218892852125,9.9399995803833,-0.08708418004586749 5974,2011-02-16,10.260000228881836,10.279999732971193,9.880000114440918,10.270000457763672,3671100.0,0.003913890490010452,25.667726347911508,-0.06250149011754116,88.55719599039487,79.46427280320356,-0.49618437683265704,-1.2109512106201397,-1.654442230798466,-1.99330697018301,36.473055412972066,0.3999996185302752,0.5585982197178687,1.0280002117156979,-0.3179424809171021,2.3739429043484988,0.3550288653992979,1.7009715580320979,-0.8889924580545774,97.22228844966823,20.73065986680082,0.6729713463164003,2,-0.43000030517578125,-0.9300003051757812,-1.9075000286102295,-2.055000066757202,-0.4099998474121094,2,-0.08089667691913027,-1.1249910592947572,10.220000267028807,1.0000000000000178,10.109999656677246,-1.399998092658643,10.029999732971193,-0.08089667691913027 5975,2011-02-17,10.109999656677246,10.25,10.09000015258789,10.239999771118164,2232100.0,-0.014619938485219475,1.1333231608460965,12.99971390425329,92.22795469605234,82.67331067514652,-0.2712412476728101,-0.9896125955567499,-1.475175077801227,-1.823539182611169,37.73934096602303,0.1700000762939453,0.6379492955066759,0.800499677658081,-0.5609309361817214,2.1619302914978835,0.11978437073818071,1.4812149845779814,-0.5753733326640784,59.523798711177264,-22.848061229034542,0.6807153069199011,2,-0.2799997329711914,-0.7799997329711914,-1.739999771118164,-1.9049994945526123,-0.2999992370605469,3,-0.05440150897505669,25.667726347911508,10.260000228881836,-1.1249910592947572,10.220000267028807,1.0000000000000178,10.109999656677246,-0.05440150897505669 5976,2011-02-18,10.109999656677246,10.239999771118164,10.09000015258789,10.130000114440918,2465200.0,0.0,-4.000031789426837,0.15384953966914866,91.3294491788205,86.13512012779032,-0.19449912768481248,-0.9102685920928906,-1.444337954487434,-1.8018149056917778,39.36463308005263,0.14999961853027344,0.7282344634007796,0.7204997062683098,-0.6311225725966878,2.0721219851333075,0.04468856683581102,1.3963108457008087,-0.44120611905163365,57.49994039529812,-25.749014511615762,0.6758111394324986,2,-0.18999958038330078,-0.7799997329711914,-1.7224996089935303,-1.9049994945526123,-0.3099994659423828,4,-0.03165180076073215,1.1333231608460965,10.109999656677246,25.667726347911508,10.260000228881836,-1.1249910592947572,10.220000267028807,-0.03165180076073215 5977,2011-02-22,9.760000228881836,10.1899995803833,9.729999542236328,10.029999732971193,4034200.0,-0.034619133499599,-1.7878716068791525,13.499666221628928,74.87436896944693,86.8122195730472,0.19479739997800039,-0.4884383569940063,-1.0730578241084228,-1.4322252240951165,40.62268139279793,0.46000003814697266,0.7307502125282372,0.30900025367736816,-0.988817996432859,1.6068185037875953,-0.3399088713777463,0.9579093787324826,0.5199995040893572,5.454668407555161,-74.2414144895713,0.6489091250551139,2,0.15999984741210938,-0.43000030517578125,-1.3575003147125244,-1.5550000667572021,0.0,1,-0.019467267377245023,-4.000031789426837,10.109999656677246,1.1333231608460965,10.109999656677246,25.667726347911508,10.260000228881836,-0.019467267377245023 5978,2011-02-23,9.68000030517578,9.81999969482422,9.470000267028807,9.770000457763672,5872200.0,-0.008196713302251801,2.6842311321701455,0.33333451071119946,71.14428568852898,85.55204503525863,0.3105951410284309,-0.33255326874200186,-0.9725904285238922,-1.333220700785537,41.79000632364108,0.3499994277954137,0.7434056187571088,0.17000031471252264,-1.0507844338724137,1.390785063297459,-0.44039205957994554,0.7803926890049908,0.5889994239807166,25.925947729193876,-52.984634237831116,0.6103923742924683,2,0.19499969482422053,-0.3500003814697248,-1.152500391006468,-1.3750002384185773,0.06999969482422053,2,-0.009297536131250617,-1.7878716068791525,9.760000228881836,-4.000031789426837,10.109999656677246,1.1333231608460965,10.109999656677246,-0.009297536131250617 5979,2011-02-24,9.609999656677246,9.84000015258789,9.489999771118164,9.65999984741211,3585200.0,-0.007231471724345351,-1.4137960517878108,0.5555567329292477,55.479443106833656,82.08679942213287,0.4078039275674321,-0.18957563931037846,-0.8796123090482411,-1.2439505467791534,42.91602498807503,0.35000038146972656,0.7577868667202061,0.047499704360962625,-1.0886409457567048,1.18364035447863,-0.5205706206978711,0.6155700294197963,0.6270400939941432,17.94864584314027,-57.18548910675155,0.5680703250588339,2,0.2650003433227539,-0.2799997329711914,-0.9074997901916504,-1.1449997425079346,0.3900003433227539,3,0.018730521499104702,2.6842311321701455,9.68000030517578,-1.7878716068791525,9.760000228881836,-4.000031789426837,10.109999656677246,0.018730521499104702 5980,2011-02-25,9.880000114440918,9.920000076293944,9.68000030517578,9.68000030517578,3747000.0,0.028095782248656942,-1.3999999999999573,-3.9999809265864665,61.53846153846154,79.24343909781301,0.14348666407720856,-0.38728464408117347,-1.1198003475865157,-1.4913191183695602,43.74414665812751,0.31000041961669744,0.7604885861586563,0.25900015830993617,-0.8108723604511354,1.3288726770710078,-0.2759361010706005,0.7939364176904729,0.32635805688476793,53.24676772318172,-20.336305231282196,0.534936259380536,2,-0.005000114440917969,-0.5500001907348633,-1.1775002479553223,-1.4150002002716064,0.1999998092651385,4,-0.0030364101845852254,-1.4137960517878108,9.609999656677246,2.6842311321701455,9.68000030517578,-1.7878716068791525,9.760000228881836,-0.0030364101845852254 5981,2011-02-28,9.949999809265137,10.079999923706056,9.81999969482422,9.949999809265137,2602000.0,0.007084989272611919,-1.0000000000000273,0.0,59.62730895719012,75.99215471385676,0.06810785650471374,-0.35996453087317803,-1.1598490687271745,-1.5422015811540213,44.408753100163366,0.26000022888183594,0.7390874687773739,0.25549983978271484,-0.6775532302939098,1.1885529098593395,-0.21102669525559747,0.7220263748210272,0.22690404588867352,66.66666666666676,-4.519667919242522,0.4665265350383123,2,-0.07499980926513672,-0.619999885559082,-1.237499713897705,-1.4849998950958252,0.1900005340576172,0,-0.014070290686646447,-1.3999999999999573,9.880000114440918,-1.4137960517878108,9.609999656677246,2.6842311321701455,9.68000030517578,-0.014070290686646447 5982,2011-03-01,9.800000190734863,10.079999923706056,9.699999809265137,10.0,3706300.0,-0.015075338834740326,1.1111137602089498,-100.0,54.02299669557468,72.0890516468115,0.18943027651467226,-0.12833492488725184,-0.9839253788085749,-1.3708887974898758,44.92743815470286,0.38000011444091975,0.6787777718011512,0.049500226974487305,-0.7524045961777972,0.8514050501267718,-0.35145218460165495,0.45045263855062956,0.3486275208939471,54.09837859640947,-14.958325368454133,0.4009524115761423,3,0.07499980926513672,-0.4700002670288086,-1.0875000953674316,-1.3350002765655518,0.3800001144409162,1,0.0,-1.0000000000000273,9.949999809265137,-1.3999999999999573,9.880000114440918,-1.4137960517878108,9.609999656677246,0.0 5983,2011-03-02,9.920000076293944,9.989999771118164,9.75,9.770000457763672,2532300.0,0.012244886043219827,-1.526306279174823,-0.7499988079059587,55.80110468127523,68.44948594579822,0.025032578782383297,-0.1662879531550594,-1.0738156102481806,-1.4696193769824202,45.28415899988619,0.23999977111816406,0.6074287018352091,0.11200013160705424,-0.5458624266484904,0.7698626898625989,-0.21693114752071807,0.44093141073482656,0.20148253755086643,72.88138880806854,4.523173307255263,0.3289312791277726,3,-0.05999994277953924,-0.5900001525878888,-1.1700000762939435,-1.455000162124632,0.3000001907348633,2,-0.016129016752173486,1.1111137602089498,9.800000190734863,-1.0000000000000273,9.949999809265137,-1.3999999999999573,9.880000114440918,-0.016129016752173486 5984,2011-03-03,9.979999542236328,10.09000015258789,9.890000343322754,10.0,2488600.0,0.006048333213803714,-1.000009536797734,-0.1333367241839722,51.21951077680827,63.89299217699332,-0.08812964553902525,-0.14304909338177296,-1.1030322003717679,-1.507625045166737,44.999886509770725,0.19999980926513672,0.5209260218331888,0.11449961662292552,-0.3584963899857474,0.5874956232315984,-0.12199838668141183,0.35099761992726286,0.11542377773584178,73.17057285609293,7.834068004413396,0.2364980033043368,3,-0.1249995231628418,-0.6399998664855957,-1.239999532699585,-1.5149996280670166,-0.11999988555908203,3,-0.023046047373343814,-1.526306279174823,9.920000076293944,1.1111137602089498,9.800000190734863,-1.0000000000000273,9.949999809265137,-0.023046047373343814 5985,2011-03-04,9.869999885559082,10.020000457763672,9.789999961853027,10.0,1502100.0,-0.011022010192657472,1.7058717932895393,6.499856952126645,45.18072704459743,58.765356384301874,-0.01760554433809247,3.082264741038898e-05,-0.9654722285098956,-1.376686633329797,43.264809509745994,0.23000049591064453,0.4151346648367351,-0.016500043869019265,-0.4472288523153587,0.41422876457732016,-0.23186444809218898,0.19886436035415045,0.2200002670288086,43.58972477961584,-17.82387602005263,0.2153644042231699,3,-0.039999961853027344,-0.5050001144409162,-1.1299998760223389,-1.4049999713897705,-0.1099996566772461,4,0.013171237684726167,-1.000009536797734,9.979999542236328,-1.526306279174823,9.920000076293944,1.1111137602089498,9.800000190734863,0.013171237684726167 5986,2011-03-07,9.4399995803833,10.0,9.350000381469727,9.93000030517578,6131800.0,-0.04356639413997565,1.0634904776393688,3.7692330264460856,33.33333333333333,54.14968575806702,0.3434813079105634,0.4491197801990072,-0.5136295308825503,-0.9291531249515899,40.93554547771739,0.6499996185302734,0.2954806352391639,-0.4440003395080563,-0.8848798171852295,-0.003120861830883115,-0.664440078346642,-0.2235606006694706,0.6500005722045898,12.1620576689615,-43.906885881435805,0.22043973883858634,3,0.2800006866455078,-0.07499980926513494,-0.6999995708465576,-0.9749996662139893,0.21000003814697266,0,0.067796649552051,1.7058717932895393,9.869999885559082,-1.000009536797734,9.979999542236328,-1.526306279174823,9.920000076293944,0.067796649552051 5987,2011-03-08,9.789999961853027,9.84000015258789,9.43000030517578,9.460000038146973,4151000.0,0.0370763132444456,-1.1025666105872587,-0.6734682358802911,40.44443766276047,50.73859153298163,-0.002029518429253585,0.11692814740703561,-0.8330792086407595,-1.2630795120439746,38.895843079275345,0.40999984741211115,0.18314303296820533,-0.1014999389648441,-0.5298271860165809,0.32682730808689264,-0.3156635624907125,0.11266368456102427,0.25560020446777365,59.45942114528589,8.396866320930961,0.21416362352586807,3,-0.06999969482421875,-0.4200000762939453,-1.0499999523162842,-1.3250000476837158,0.03999996185302912,1,0.03575080519239138,1.0634904776393688,9.4399995803833,1.7058717932895393,9.869999885559082,-1.000009536797734,9.979999542236328,0.03575080519239138 5988,2011-03-09,9.880000114440918,9.93000030517578,9.710000038146973,9.779999732971193,3981200.0,0.009193069758792527,1.1999942779759507,0.30303152905816877,41.739128631995776,49.21188992466631,-0.06780682990282472,0.04664653176771161,-0.8914977317307002,-1.3395125717048852,36.33942424505827,0.22000026702880682,0.07907195075124562,-0.022499799728393555,-0.43686680199065187,0.39186720253386476,-0.22968330085952182,0.1846837014027347,0.12386406478881895,71.62160768919486,25.30747669395619,0.20718350113112904,3,-0.15999984741210938,-0.4250001907348633,-1.1500000953674316,-1.4150002002716064,-0.1400003433227539,2,0.030364391423070014,-1.1025666105872587,9.789999961853027,1.0634904776393688,9.4399995803833,1.7058717932895393,9.869999885559082,0.030364391423070014 5989,2011-03-10,9.579999923706056,9.859999656677246,9.5600004196167,9.8100004196167,4249300.0,-0.030364391423070125,-1.2222206523850732,-2.299996185317309,39.1836780768942,46.72802509560327,0.25422483778142,0.3545879870699338,-0.5611388929352312,-1.0243586043972144,34.00079685672365,0.31999969482421875,0.016781999692932814,-0.31599998474120916,-0.7468327401226755,0.11483277064025721,-0.5314163624319423,-0.10058360705047598,0.3846324276580795,34.32828597700391,-9.888812563551866,0.21541637769073307,3,0.14000034332275213,-0.11999988555908381,-0.924999952316286,-1.115000009536745,0.22000026702880682,3,0.06680588188096404,1.1999942779759507,9.880000114440918,-1.1025666105872587,9.789999961853027,1.0634904776393688,9.4399995803833,0.06680588188096404 5990,2011-03-11,9.479999542236328,9.59000015258789,9.369999885559082,9.390000343322754,2084900.0,-0.010438453263686753,-2.3846165132230497,-0.3913000211466488,37.64705750356506,44.285774934089375,0.3257771053699212,0.44096800139883996,-0.4309935604268773,-0.9072370333443764,31.503684259676678,0.2200002670288086,-0.03569763085937261,-0.39300036430358887,-0.8614177291605642,0.07541700055338652,-0.6272090467320766,-0.15879168187510118,0.45000076293945135,19.999882624630636,-21.606044467263665,0.2342086824284877,3,0.24000072479248047,0.26000022888183594,-0.7874994277954102,-1.0149996280670166,0.05000019073486506,4,0.04008440219304865,-1.2222206523850732,9.579999923706056,1.1999942779759507,9.880000114440918,-1.1025666105872587,9.789999961853027,0.04008440219304865 5991,2011-03-14,9.609999656677246,9.640000343322754,9.369999885559082,9.399999618530273,2875700.0,0.013713092902771562,-1.0000070642671706,2.3333545262845576,46.78110481286093,43.48112028045451,0.15921969705359906,0.29290668599686853,-0.5300061031672385,-1.0171104650192575,28.597323480607738,0.2700004577636719,-0.03777968974799606,-0.242000246047974,-0.7183726378187849,0.23437214572283693,-0.48018644193338034,-0.0038140501625676393,0.2852006530761706,42.85706987191836,-3.1845303155598117,0.2381861958854059,3,0.1100006103515625,0.2050004005432129,-0.6849997043609619,-0.9599997997283936,0.020000457763671875,0,0.015608800995155603,-2.3846165132230497,9.479999542236328,-1.2222206523850732,9.579999923706056,1.1999942779759507,9.880000114440918,0.015608800995155603 5992,2011-03-15,9.4399995803833,9.510000228881836,9.140000343322754,9.15999984741211,3607900.0,-0.017689914918553096,-1.3125083819361454,1.333331819564852,45.04130944945039,42.28558747691843,0.3048406592200248,0.43230278549546775,-0.3293878452865009,-0.8284066033908175,25.64560543919501,0.4699993133544922,-0.07960432528851591,-0.3785003185272213,-0.872390568802496,0.11538993174805334,-0.6254454436648587,-0.131555193389584,0.42248873367309514,37.9745888033802,-10.173155761850815,0.24694512513763736,3,0.17500066757202148,0.2700004577636719,-0.4249997138977051,-0.7049996852874756,0.35000038146972656,1,0.02224576774170206,-1.0000070642671706,9.609999656677246,-2.3846165132230497,9.479999542236328,-1.2222206523850732,9.579999923706056,0.02224576774170206 5993,2011-03-16,9.329999923706056,9.579999923706056,9.31999969482422,9.399999618530273,3313000.0,-0.011652506521910078,-4.777773068283193,-0.24999914850425625,44.3089486050963,41.5177472356171,0.36022949526284975,0.4977257919265714,-0.19231834988459084,-0.7014302901731817,22.35970921982889,0.26000022888183594,-0.12810096850944852,-0.4439999580383276,-0.9458870603307243,0.057887144254069156,-0.694943509184526,-0.19305640689212922,0.474689352691648,26.388855775166014,-24.522234873551064,0.2509435511461988,3,0.2500004768371564,0.3800001144409162,-0.3100001811981219,-0.5950000286102313,0.5799999237060529,2,0.05359056849824606,-1.3125083819361454,9.4399995803833,-1.0000070642671706,9.609999656677246,-2.3846165132230497,9.479999542236328,0.05359056849824606 5994,2011-03-17,9.43000030517578,9.5600004196167,9.380000114440918,9.479999542236328,1865800.0,0.010718154586007778,-1.4000101725519118,0.7142779291553568,40.17467648992868,40.961519396209454,0.1944563122148999,0.350316570550282,-0.2625615982571077,-0.7862549087516886,19.988950623032203,0.23000049591064275,-0.1557777566336025,-0.30249958038330327,-0.7713559783222586,0.16635681755565201,-0.53692777935278,-0.06807138141382651,0.3215138565759297,57.99999237060511,7.079309316617561,0.23442819896947756,3,0.13999986648559748,0.2799997329711932,-0.3325004577636701,-0.6300003528594953,0.5599994659423846,3,0.03287374930117837,-4.777773068283193,9.329999923706056,-1.3125083819361454,9.4399995803833,-1.0000070642671706,9.609999656677246,0.03287374930117837 5995,2011-03-18,9.5600004196167,9.65999984741211,9.420000076293944,9.550000190734863,2723000.0,0.013785801721508673,1.2857220708447035,-0.20000762951094125,41.70214199274882,41.891387025033396,0.017722044238951185,0.18656446329471166,-0.36068043929054383,-0.9020853122688006,17.34267581133598,0.23999977111816584,-0.19662142504077806,-0.14499950408935547,-0.5842093351285698,0.2942103269498588,-0.3646044196089626,0.07460541143025168,0.14259263666069266,80.76932246877172,30.525106345473205,0.2196049155196072,3,-0.02500009536743164,0.14999961853027344,-0.46250057220458984,-0.760000467300415,0.36999988555908025,4,0.0251045774669314,-1.4000101725519118,9.43000030517578,-4.777773068283193,9.329999923706056,-1.3125083819361454,9.4399995803833,0.0251045774669314 5996,2011-03-21,9.789999961853027,9.800000190734863,9.600000381469727,9.649999618530273,2607300.0,0.02405852846662837,1.4999850989134127,13.99971390425329,49.79423399946626,42.93025328466737,-0.1759073824602826,-0.07234712830829437,-0.559337317392071,-1.1181902346372166,14.358051951017902,0.23999977111816406,-0.22934966141413327,0.10100002288818288,-0.2975183626167528,0.49951840839311856,-0.09825916986428496,0.3002592156406507,-0.6499996185302734,98.48481345548073,46.715214468695926,0.1992591927524675,3,-0.25499963760375977,-0.07999992370605469,-0.6324999332427979,-0.9399998188018799,0.5,0,-0.02655773543359874,1.2857220708447035,9.5600004196167,-1.4000101725519118,9.43000030517578,-4.777773068283193,9.329999923706056,-0.02655773543359874 5997,2011-03-22,9.56999969482422,9.779999732971193,9.5,9.760000228881836,3011900.0,-0.02247193747559173,1.434785132602436,-1.35714334371018,43.08299829092568,43.07957213565959,0.010732665180020362,0.13985960996876123,-0.30925984827994135,-0.8836771967579882,13.299998262629403,0.28999996185302734,-0.24979193726050042,-0.10950021743774307,-0.5099461001921473,0.2909456653166611,-0.30972315881494517,0.09072272393945902,-0.41679935455322514,52.08327952364037,2.860906567948092,0.2002229413772025,3,-0.06999969482422053,0.14000034332275213,-0.3049995899200457,-0.6549994945526141,0.5799999237060529,1,0.0062696365235150875,1.4999850989134127,9.789999961853027,1.2857220708447035,9.5600004196167,-1.4000101725519118,9.43000030517578,0.0062696365235150875 5998,2011-03-23,9.59000015258789,9.699999809265137,9.470000267028807,9.59000015258789,1867900.0,0.002089912058668819,1.090911455398263,-0.0,42.16869223380247,43.41124037531607,-0.06116219611193152,0.11886513013527455,-0.30026482819106803,-0.8943300784710182,13.343477612152563,0.2299995422363299,-0.20594307065901418,-0.08499975204467702,-0.4874397453581967,0.3174402412688426,-0.28621974870143596,0.11622024461208191,-0.42386381530761774,50.0,3.649653610192928,0.20121999665675955,3,-0.11999988555908203,0.11999988555908203,-0.27249979972839355,-0.559999942779541,0.7899999618530273,2,0.020855037130647514,1.434785132602436,9.56999969482422,1.4999850989134127,9.789999961853027,1.2857220708447035,9.5600004196167,0.020855037130647514 5999,2011-03-24,9.789999961853027,9.829999923706056,9.600000381469727,9.640000343322754,1832400.0,0.020855037130647514,-1.0000000000000155,100.0,48.44961498199108,44.61152453958562,-0.2550634928047337,-0.07057657882536716,-0.467702577970055,-1.084363109452978,13.140282246651799,0.23999977111816584,-0.1972113898394845,0.10600004196166957,-0.2983656678317992,0.5103657517551383,-0.0961828129350657,0.30818289685840483,-0.6111863475036632,90.24390811228204,41.74558899204126,0.20218285489673482,3,-0.30499982833862305,-0.07999992370605469,-0.30750012397766113,-0.6800003051757812,0.8800001144409162,3,0.012257393874020917,1.090911455398263,9.59000015258789,1.434785132602436,9.56999969482422,1.4999850989134127,9.789999961853027,0.012257393874020917 6000,2011-03-25,9.850000381469727,9.989999771118164,9.739999771118164,9.800000190734863,2353000.0,0.006128745643564137,-1.9411586511760976,0.33333545261498165,59.27602805785047,45.99984934458446,-0.2872692688145051,-0.14012396849902942,-0.4982856888759617,-1.1334676411464208,12.621496509318645,0.25,-0.19789881532268438,0.167500448226928,-0.23401649308217465,0.5690173895360306,-0.03325802242762421,0.3682589188814802,-0.6451393147460944,73.07701477646413,19.156950504590185,0.20075847065455146,3,-0.2850003242492676,-0.1550002098083496,-0.2700004577636719,-0.6450004577636719,0.5399999618530273,4,0.01421313545447278,-1.0000000000000155,9.789999961853027,1.090911455398263,9.59000015258789,1.434785132602436,9.56999969482422,0.01421313545447278 6001,2011-03-28,9.8100004196167,9.899999618530273,9.760000228881836,9.850000381469727,1661700.0,-0.004060909675524194,1.0000136240710087,-0.7999961853172862,50.52632741319564,46.6092957850006,-0.24128991622040452,-0.11715687692506549,-0.4280819270045271,-1.0836518076141672,11.592623318416127,0.1399993896484375,-0.16771012061379764,0.13450045585632253,-0.2519804298016286,0.5209813415142737,-0.058739986972653924,0.327740898685299,-0.5580310306293956,65.38470708415646,11.662796795280812,0.19324044282897584,3,-0.1550006866455078,-0.12000036239624023,-0.23000049591064453,-0.6000003814697266,0.42999935150146484,0,0.012232403713166029,-1.9411586511760976,9.850000381469727,-1.0000000000000155,9.789999961853027,1.090911455398263,9.59000015258789,0.012232403713166029 6002,2011-03-29,9.800000190734863,9.960000038146973,9.739999771118164,9.75,2516700.0,-0.0010193912797229476,-5.2856636830560895,-1.2500059604701619,47.80220183293945,46.997435032538725,-0.1954019207014639,-0.11294752645545714,-0.3951084583959066,-1.0629958447466041,11.108387698275548,0.2200002670288086,-0.12172246591111424,0.1245002269744866,-0.26198065868346454,0.5109811126324377,-0.06874021585448986,0.31774066980346305,-0.5037489788197078,63.46158431130906,11.507998065131808,0.19324044282897584,3,-0.11500024795532227,-0.13500022888183594,-0.17500019073486328,-0.5850005149841309,0.2799997329711932,1,0.049999975671574104,1.0000136240710087,9.8100004196167,-1.9411586511760976,9.850000381469727,-1.0000000000000155,9.789999961853027,0.049999975671574104 6003,2011-03-30,9.760000228881836,9.859999656677246,9.710000038146973,9.829999923706056,1689300.0,-0.004081628681073313,1.3077013366198629,-1.3999885559518943,55.76923547176266,48.73016380829806,-0.09833264997682001,-0.09017212350189041,-0.34340968611312483,-1.0126242427604772,10.553378240899322,0.14999961853027344,-0.11431942519653582,0.09250025749206614,-0.2790046474463246,0.46400516243045686,-0.09325219497712922,0.2782527099612615,-0.42212410341450024,41.02566610587269,-12.613883379081514,0.18575245246919503,3,-0.05500030517578125,-0.14499998092651367,-0.13500022888183594,-0.5450005531311035,0.5999994277954102,2,0.039958952920344126,-5.2856636830560895,9.800000190734863,1.0000136240710087,9.8100004196167,-1.9411586511760976,9.850000381469727,0.039958952920344126 6004,2011-03-31,9.75,9.880000114440918,9.68000030517578,9.760000228881836,1564700.0,-0.001024613590913992,-1.6666709052299238,0.1428610354223397,59.183681413357185,50.67255707725454,-0.04265223320358125,-0.10359788756388255,-0.3125590369072935,-0.9946002958669116,9.60293419152698,0.1999998092651385,-0.0872598089569383,0.09400000572204625,-0.2499953375261228,0.4379953489702153,-0.07799766590203916,0.26599767734613167,-0.37299645579361496,22.580585618566975,-33.85536414826532,0.1719976716240847,3,-0.019999980926513672,-0.13499975204467773,-0.14750003814697266,-0.5350003242492676,0.8599996566772461,3,0.06461539635291458,1.3077013366198629,9.760000228881836,-5.2856636830560895,9.800000190734863,1.0000136240710087,9.8100004196167,0.06461539635291458 6005,2011-04-01,10.0,10.06999969482422,9.829999923706056,9.850000381469727,2857900.0,0.02564102564102555,-1.5263062791748703,-14.999618539004388,62.2641532067727,52.05810365584414,-0.2499606699473702,-0.36191480172861823,-0.5277351927384473,-1.2337640110016324,9.312220352473469,0.3199996948242205,-0.03966674783755764,0.33750000000000036,-0.027775910372804802,0.7027759103728055,0.15486204481359778,0.5201379551864029,-0.5862166821789074,82.05133221174508,22.91055424762284,0.1826379551864028,4,-0.23000001907348633,-0.38499975204467773,-0.39750003814697266,-0.7699999809265137,0.7299995422363281,4,0.0670000076293944,-1.6666709052299238,9.75,1.3077013366198629,9.760000228881836,-5.2856636830560895,9.800000190734863,0.0670000076293944 6006,2011-04-04,10.079999923706056,10.18000030517578,10.020000457763672,10.029999732971193,4395700.0,0.007999992370605558,-3.571506423792957,0.33333545261498165,71.33333121405856,55.19702953619224,-0.3179319941665302,-0.4126667396903354,-0.5696517717399114,-1.300596061207015,9.769279202158343,0.18000030517577947,0.017939406043710804,0.38549990653991806,-0.008693622849980542,0.7796934359298167,0.18840314184496876,0.5825966712348674,-0.6137192957247137,79.9999237060554,17.430695200136128,0.19709676469494927,4,-0.2549996376037633,-0.4199995994567889,-0.4774999618530291,-0.8499999046325701,0.5,0,0.030754010115381147,-1.5263062791748703,10.0,-1.6666709052299238,9.75,1.3077013366198629,9.760000228881836,0.030754010115381147 6007,2011-04-05,10.140000343322754,10.1899995803833,10.020000457763672,10.079999923706056,2090700.0,0.005952422626074538,1.1250037253160559,1.2000038146826781,77.93101588556452,59.170621053054695,-0.3224879355606589,-0.4691554102232356,-0.5907311828997397,-1.347904045353486,10.263284447331987,0.1699991226196289,0.06827091643757655,0.4280003070831295,-0.012411186201132907,0.868411800367392,0.2077945604409983,0.6482060537252607,-0.6023477476219679,90.19621409457848,22.098223032651262,0.2202057466421316,4,-0.24500036239624023,-0.47500038146972656,-0.5375003814697266,-0.9100003242492676,0.630000114440918,1,0.009861876174517059,-3.571506423792957,10.079999923706056,-1.5263062791748703,10.0,-1.6666709052299238,9.75,0.009861876174517059 6008,2011-04-06,10.18000030517578,10.239999771118164,10.029999732971193,10.1899995803833,2186200.0,0.003944769279950355,2.818194428790618,-0.1666534212827175,76.978392092881,62.340485176486915,-0.3017246693126907,-0.5117662554753704,-0.5895757373389205,-1.3740517725435861,11.182075163863791,0.21000003814697088,0.08173020193748748,0.4530002593994116,-0.029890393136644988,0.9358909119354681,0.2115549331313833,0.6944455856674399,-0.5640660713130909,89.28579943528774,19.087998083913362,0.24144532626802806,4,-0.22000026702880682,-0.4900002479553205,-0.5775003433227521,-0.9500002861022931,0.7399997711181641,2,-0.009823219889186108,1.1250037253160559,10.140000343322754,-3.571506423792957,10.079999923706056,-1.5263062791748703,10.0,-0.009823219889186108 6009,2011-04-07,10.220000267028807,10.479999542236328,10.119999885559082,10.15999984741211,2659100.0,0.003929269219441034,-4.142839626433062,-6.000476871720263,75.3845871694238,64.13032507777284,-0.30655178923032445,-0.5284547427065593,-0.5890412421729767,-1.3980698751796332,11.913615322145379,0.3599996566772461,0.13689187564055771,0.46100020408630193,-0.06387195603822704,0.9858723642108309,0.19856412402403656,0.7234362841485673,-0.5166968579503521,60.000088031526644,-8.49446941817429,0.2624360800622645,4,-0.14000034332275213,-0.4100003242492658,-0.6250002384185773,-0.9900002479553205,0.46000003814697266,3,0.013698570057781412,2.818194428790618,10.18000030517578,1.1250037253160559,10.140000343322754,-3.571506423792957,10.079999923706056,0.013698570057781412 6010,2011-04-08,9.859999656677246,10.329999923706056,9.789999961853027,10.229999542236328,2751900.0,-0.035225107724602966,-1.1176499187505797,-6.166621632361305,52.44753799019118,64.34379291966123,0.061481855616133174,-0.14601190647485396,-0.19668935651958996,-1.0227411699270803,11.566933743609766,0.5399999618530291,0.18886044343043729,0.08199958801269602,-0.427638229571528,0.59163740559692,-0.17281932077941597,0.336818496804808,0.619999885559082,10.144889477372336,-52.30244597449947,0.2548189087921122,4,0.2200002670288086,-0.04999971389770508,-0.2624998092651367,-0.6299996376037598,0.6900005340576172,4,0.07606491137067084,-4.142839626433062,10.220000267028807,2.818194428790618,10.18000030517578,1.1250037253160559,10.140000343322754,0.07606491137067084 6011,2011-04-11,9.760000228881836,9.899999618530273,9.710000038146973,9.84000015258789,1246400.0,-0.010141930149834222,-1.1111028694951892,0.21621607689194866,57.25192117853634,65.39376173583865,0.17169885110140015,-0.036046757827296716,-0.05741890445516873,-0.9059234691586973,11.289662589188582,0.18999958038330078,0.20687630568157367,-0.025499868392945046,-0.5291070036008083,0.4781072668149182,-0.2773034359968758,0.2263036992109857,0.7199993133544922,6.493535446363216,-54.89923424651297,0.25180356760393147,4,0.31999969482421875,0.04999971389770508,-0.16250038146972656,-0.5300002098083496,1.1499996185302734,0,0.09938517321793361,-1.1176499187505797,9.859999656677246,-4.142839626433062,10.220000267028807,2.818194428790618,10.18000030517578,0.09938517321793361 6012,2011-04-12,9.649999618530273,9.760000228881836,8.960000038146973,9.720000267028807,2358400.0,-0.011270554074993555,9.666628519839529,0.8750089407052206,52.14283573386521,64.99082843162783,0.2885258327602749,0.09538355659833186,0.08493658809585014,-0.7798928418717601,10.786424952641555,0.8000001907348633,0.18754125026902813,-0.1460004806518551,-0.6275507115716774,0.3355497502679672,-0.38677559611176626,0.09477463480805604,0.7991999435424813,45.39472404609009,-16.718760912929014,0.24077511545991104,4,0.07000017166137695,0.07000017166137695,-0.10749959945678711,-0.4199995994567871,1.140000343322754,1,0.09637309242893277,-1.1111028694951892,9.760000228881836,-1.1176499187505797,9.859999656677246,-4.142839626433062,10.220000267028807,0.09637309242893277 6013,2011-04-13,9.829999923706056,9.869999885559082,9.640000343322754,9.670000076293944,2528100.0,0.018652882102724755,-1.090911455398247,-2.2856909306413806,51.4492718569049,64.13144959202202,0.13354263357435947,-0.04768205990409591,-0.06285154584435304,-0.946006799061573,10.408281877144548,0.22999954223632812,0.19967864209630193,0.008999824523927558,-0.41970208216499927,0.4377017312128544,-0.20535112882053497,0.22335077786839008,0.5298476669311505,57.23685325017972,-1.2638638311436452,0.2143509533444632,4,-0.11000013351440607,-0.11000013351440607,-0.28499984741211115,-0.5999999046325701,0.7899999618530256,2,0.0956256908802926,9.666628519839529,9.649999618530273,-1.1111028694951892,9.760000228881836,-1.1176499187505797,9.859999656677246,0.0956256908802926 6014,2011-04-14,9.739999771118164,9.770000457763672,9.640000343322754,9.739999771118164,1456700.0,-0.00915566157542358,3.33323796808443,0.0,46.09927399096648,62.33535190137688,0.2480613803298688,0.07033961006631806,0.05704485548439209,-0.8420236426115846,10.009703479970197,0.18999958038330256,0.21765089127904602,-0.09650030136108434,-0.4863330653923441,0.29333246267017543,-0.29141668337671334,0.09841608065454466,0.5358569663696287,56.93429183411071,0.26592016504230287,0.19491638201562986,4,-0.019999980926513672,-0.019999980926513672,-0.15249967575073242,-0.5099997520446777,0.6000003814697266,3,0.12114993150973286,-1.090911455398247,9.829999923706056,9.666628519839529,9.649999618530273,-1.1111028694951892,9.760000228881836,0.12114993150973286 6015,2011-04-15,9.800000190734863,9.84000015258789,9.649999618530273,9.739999771118164,2485200.0,0.006160207497603487,1.7142866874203855,100.0,49.65034218848576,59.92613089853546,0.17512362733400622,0.030821505945359817,0.008266783220289398,-0.8854744694750369,9.922899210219693,0.1900005340576172,0.22514700723084147,-0.04849987030029368,-0.4166690855177215,0.31966934491713417,-0.2325844779090076,0.13558473730842024,0.3969051447924805,89.36175825156926,32.39986879008781,0.18408460760871406,4,-0.08000040054321289,-0.08000040054321289,-0.21000003814697266,-0.570000171661377,0.48999977111816406,4,0.08979592829731664,3.33323796808443,9.739999771118164,-1.090911455398247,9.829999923706056,9.666628519839529,9.649999618530273,0.08979592829731664 6016,2011-04-18,9.529999732971193,9.68000030517578,9.449999809265137,9.65999984741211,1651700.0,-0.0275510665825226,1.705871793289575,-2.1666534212826534,42.01183231608224,55.93511050192632,0.401079801287457,0.2954948463126641,0.28529402430522843,-0.5980910526384324,10.57423620158708,0.35000038146972656,0.22205206183910065,-0.305500316619872,-0.6998007374406097,0.0888001042008657,-0.5026505270302408,-0.10835010620950314,0.5926912847133288,62.63733960452921,6.229207938439522,0.197150210410369,4,0.1900000572204572,0.1900000572204572,0.20000028610229315,-0.29999971389770685,1.1599998474121076,0,0.10703048125329406,1.7142866874203855,9.800000190734863,3.33323796808443,9.739999771118164,-1.090911455398247,9.829999923706056,0.10703048125329406 6017,2011-04-19,9.630000114440918,9.670000076293944,9.470000267028807,9.579999923706056,1751400.0,0.010493219755689065,2.0769174338848364,-0.38461651322304113,46.28571708834443,52.52481327920003,0.24711475755635526,0.21104016142660242,0.18879160976502973,-0.6818665584810422,10.922554998741715,0.19999980926513672,0.19421039679473395,-0.20849995613098216,-0.5951333841191389,0.17813347185717454,-0.4018166701250596,-0.015183242136904695,0.4229294444713503,42.85720773293491,-14.856549583427793,0.19331671399407804,4,0.08999967575073242,0.08999967575073242,0.13750004768371582,-0.40000009536743164,1.010000228881836,1,0.13291793538524832,1.705871793289575,9.529999732971193,1.7142866874203855,9.800000190734863,3.33323796808443,9.739999771118164,0.13291793538524832 6018,2011-04-20,9.789999961853027,9.859999656677246,9.710000038146973,9.770000457763672,1815300.0,0.016614729544206064,-1.1428464383757604,0.39998855595187294,51.05262920136908,49.82126239386062,0.02902818737155677,0.07040157333648978,0.03357631955411833,-0.8232690501373128,10.939710692691907,0.22999954223632812,0.14594172950461548,-0.05850009918212962,-0.42803914103442864,0.3110389426701694,-0.24326962010827913,0.1262694217440199,0.19735382581332317,82.92689734738879,19.911082886327193,0.18476952092614957,4,-0.14499998092651367,-0.07000017166137695,-0.12749981880187988,-0.5500001907348615,0.8500003814697266,2,0.10214504636328137,2.0769174338848364,9.630000114440918,1.705871793289575,9.529999732971193,1.7142866874203855,9.800000190734863,0.10214504636328137 6019,2011-04-21,9.90999984741211,9.9399995803833,9.760000228881836,9.869999885559082,1017100.0,0.012257393874020917,2.600007629438187,2.0000476848981927,47.45762620542656,49.266827751109,-0.15597176038721017,-0.0423168802473306,-0.081757854648286,-0.921868918798264,11.390573972663933,0.17999935150146484,0.08171129416037104,0.05549979209899902,-0.31393667915665624,0.4249362633546543,-0.12921844352882772,0.24021802772682577,-0.9499998092651367,93.87760265627615,31.895318115144406,0.1847182356278275,4,-0.46000003814697266,-0.19000005722045898,-0.2649996280670166,-0.6700000762939435,0.7799997329711914,3,0.07164480818154417,-1.1428464383757604,9.789999961853027,2.0769174338848364,9.630000114440918,1.705871793289575,9.529999732971193,0.07164480818154417 6020,2011-04-25,9.989999771118164,10.0600004196167,9.869999885559082,9.9399995803833,1659200.0,0.008072646310579579,-1.0000100386991853,1.2500059604701619,47.45762620542651,48.17857275409679,-0.24092806136189537,-0.11730491148224331,-0.16348097112912185,-0.9780299918767934,11.863213400662472,0.1900005340576172,0.015655400718275203,0.12849974632263184,-0.2458503963763814,0.5028498890216451,-0.05867532502687567,0.31567481767213934,-1.0103997421264648,88.52449533481752,27.630741932665238,0.18717507134950703,4,-0.4799995422363281,-0.26999998092651367,-0.34999966621398926,-0.7499999999999982,0.5700006484985352,0,0.03503507402288464,2.600007629438187,9.90999984741211,-1.1428464383757604,9.789999961853027,2.0769174338848364,9.630000114440918,0.03503507402288464 6021,2011-04-26,9.93000030517578,10.0,9.779999732971193,9.989999771118164,3200000.0,-0.006005952684388194,4.500011920940279,-1.1999847412691804,44.067800263041434,47.28134659067192,-0.17240874369675652,-0.05044051662588345,-0.10883884331801497,-0.8957355907620936,12.460522181202393,0.22000026702880682,-0.05430112234432016,0.06250028610229386,-0.312220864905834,0.4372214371104217,-0.12486028940177007,0.2498608616063578,-0.907184260559081,77.96608799663765,19.920543925704436,0.18736057550406432,4,-0.1750001907348615,-0.21000051498412908,-0.30750012397765936,-0.6900005340576136,0.639999389648441,1,0.03625374074657439,-1.0000100386991853,9.989999771118164,2.600007629438187,9.90999984741211,-1.1428464383757604,9.789999961853027,0.03625374074657439 6022,2011-04-27,10.289999961853027,10.300000190734863,9.770000457763672,9.920000076293944,5174700.0,0.03625374074657439,1.717944955923168,-6.166719649044575,52.63156934098406,47.41271297779183,-0.4828545091851453,-0.39194355602629827,-0.4727020985982815,-1.2346333662230755,12.828583148680849,0.5299997329711914,-0.054505304693886814,0.3979999542236321,-0.019743534395956885,0.8157434428432211,0.1891282099138376,0.6068716985334266,-1.225696542236328,98.3050463905861,42.384866092290764,0.20887174430979466,4,-0.41499996185302734,-0.570000171661377,-0.6674997806549072,-1.0350003242492676,0.26000022888183594,2,0.03887265500613668,4.500011920940279,9.93000030517578,-1.0000100386991853,9.989999771118164,2.600007629438187,9.90999984741211,0.03887265500613668 6023,2011-04-28,10.149999618530273,10.470000267028807,10.0,10.260000228881836,7900000.0,-0.013605475592007976,-1.292685082667303,-0.29729903885064024,48.401812763811655,47.66855061921907,-0.3270851363906111,-0.2331827509786919,-0.34181802013062423,-1.0747696917246117,13.51357933079651,0.4700002670288068,-0.05720953445576171,0.23849964141845703,-0.1895819020405458,0.6665811848774599,0.024458869688956497,0.45254041314795757,-1.0115543926464845,54.929488548521334,-0.4550051754545308,0.21404077172950128,4,-0.18999958038330078,-0.42999982833862305,-0.5449995994567871,-0.8949999809265137,0.5500001907348633,3,0.04827593529145702,1.717944955923168,10.289999961853027,4.500011920940279,9.93000030517578,-1.0000100386991853,9.989999771118164,0.04827593529145702 6024,2011-04-29,10.380000114440918,10.420000076293944,10.170000076293944,10.170000076293944,3152300.0,0.022660148232000576,-1.3809519484470603,-1.90908066306008,62.62136192008768,49.109775033841515,-0.5104317864276151,-0.43591480713132746,-0.5797396282861378,-1.2824097227115416,14.366153854346916,0.2700004577636701,-0.035899551748237,0.4370001316070553,-0.03182162021210111,0.9058218834262117,0.2025892556974771,0.6714110075166335,-1.1350304852655277,87.14283184128698,24.960319053199086,0.23441087590957838,4,-0.4200000762939453,-0.6600003242492676,-0.7899999618530273,-1.1050000190734846,0.05999946594238281,4,0.025048191330953484,-1.292685082667303,10.149999618530273,1.717944955923168,10.289999961853027,4.500011920940279,9.93000030517578,0.025048191330953484 6025,2011-05-02,10.670000076293944,10.739999771118164,10.399999618530273,10.40999984741211,5622000.0,0.02793833898417497,-1.4285665628980728,1.2380961031057798,70.22220168880739,52.244260519699864,-0.7420819584063327,-0.7095240716823206,-0.8696184870539323,-1.5495729219752388,14.816137842531042,0.3599996566772461,-0.01667443365837329,0.6935000896453847,0.12283919024952539,1.264160989041244,0.40816963994745414,0.9788305393433152,-1.3270279960902798,92.78353150765183,22.583633084828122,0.28533044969793003,5,-0.5650000572204572,-0.8200001716613752,-1.072499990463255,-1.3949999809265101,-0.4499998092651367,0,0.0018743677550472349,-1.3809519484470603,10.380000114440918,-1.292685082667303,10.149999618530273,1.717944955923168,10.289999961853027,0.0018743677550472349 6026,2011-05-03,10.390000343322754,10.68000030517578,10.279999732971193,10.420000076293944,3300000.0,-0.026241774223908276,-2.1999923706345896,-0.1153834867769444,65.28926466618458,54.35576580612654,-0.36572169353815376,-0.4270016934594896,-0.5927487754746981,-1.247653757680208,14.750104220894617,0.4000005722045863,0.015131096821294321,0.398000335693359,-0.20065098008804405,0.9966516514747621,0.09867467780265748,0.6973259935840606,-0.9073254940276403,63.91755922125063,-9.030895339763035,0.2993256578907018,5,-0.16500043869018555,-0.5400004386901855,-0.7600002288818359,-1.0600004196166992,-0.11999988555908203,1,0.016361893231620295,-1.4285665628980728,10.670000076293944,-1.3809519484470603,10.380000114440918,-1.292685082667303,10.149999618530273,0.016361893231620295 6027,2011-05-04,10.239999771118164,10.489999771118164,10.100000381469727,10.420000076293944,3595600.0,-0.01443701320962798,1.4374985098824595,6.000063578853969,58.5773980107721,55.19185122939355,-0.13420627368788018,-0.28366915696626904,-0.436402524739151,-1.079417221322636,14.431483548095903,0.3899993896484375,0.03577100322577209,0.24299979209899902,-0.3624875590678567,0.8484871432658547,-0.05974388348442794,0.545743467682426,-0.6315924296407456,32.4324115337923,-40.74768104645921,0.3027436755834275,5,0.010000228881835938,-0.3899998664855957,-0.5674998760223389,-0.9099998474121094,-0.17999935150146484,2,0.03222655576973921,-2.1999923706345896,10.390000343322754,-1.4285665628980728,10.670000076293944,-1.3809519484470603,10.380000114440918,0.03222655576973921 6028,2011-05-05,10.079999923706056,10.3100004196167,10.039999961853027,10.15999984741211,2700000.0,-0.015624985448084328,-2.375008940705243,0.44444326707073584,56.910569420871866,56.242178253331915,0.07963007166238256,-0.13865408096274656,-0.26920634562884516,-0.9020863410968065,13.847877092354437,0.2700004577636719,0.09309805657905379,0.08799996376037811,-0.5127575924948609,0.6887575200156171,-0.21237881436724138,0.3883787418879976,-0.3584333392645629,5.714281821736677,-66.64896295201223,0.30037877812761943,5,0.1750001907348615,-0.2300000190734881,-0.4049999713897723,-0.7500000000000018,0.0,3,0.04662701097084976,1.4374985098824595,10.239999771118164,-2.1999923706345896,10.390000343322754,-1.4285665628980728,10.670000076293944,0.04662701097084976 6029,2011-05-06,10.359999656677246,10.5600004196167,10.109999656677246,10.210000038146973,4907400.0,0.027777751497069847,-1.5714301284461665,-1.8749970197649606,60.44775004056677,57.68552534612528,-0.14508119025628652,-0.42965634170808187,-0.5363510773877778,-1.1615138625770651,12.690674445950187,0.48000049591064275,0.14692304239047793,0.36099972724914586,-0.25403650479419504,0.9760359592924868,0.05348161122747541,0.6685178432708163,-0.5365897535680855,45.71425457389139,-23.486772716814563,0.30751811602167073,5,-0.10499954223632812,-0.5099997520446777,-0.6999995708465576,-1.0299997329711914,0.020000457763671875,4,0.03281854863467615,-2.375008940705243,10.079999923706056,1.4374985098824595,10.239999771118164,-2.1999923706345896,10.390000343322754,0.03281854863467615 6030,2011-05-09,10.609999656677246,10.68000030517578,10.3100004196167,10.359999656677246,3168700.0,0.024131274930966784,-1.1142942779291451,1.6666709052299633,70.30075161013218,60.60029771802425,-0.3328926249937414,-0.654124590583546,-0.7790302655097374,-1.3876823543922043,13.096238928733793,0.36999988555908025,0.1899370326664087,0.5734997272491462,-0.09498717894433817,1.2419866334426306,0.23925627415240314,0.9077431803458893,-0.694930766767186,89.06240453948756,18.244959174393173,0.3342434530967423,5,-0.3549995422363281,-0.7599997520446777,-0.9374995231628418,-1.2799997329711914,-0.5199995040893555,0,-0.016022627878876317,-1.5714301284461665,10.359999656677246,-2.375008940705243,10.079999923706056,1.4374985098824595,10.239999771118164,-0.016022627878876317 6031,2011-05-10,10.729999542236328,10.8100004196167,10.630000114440918,10.630000114440918,3073500.0,0.011310074405474824,-2.6000267030336555,0.3999977111816406,70.52238235018861,62.58816583015809,-0.36596368723765416,-0.7354346649094712,-0.8924206353929236,-1.483549681447812,13.953720727278679,0.20000076293945312,0.24028259552529363,0.6449996471405033,-0.07758339896858146,1.367582693249588,0.28370812408596,1.0062911701950465,-0.7324375642054584,89.6102818415564,14.625842586990458,0.36129152305454243,5,-0.3249993324279785,-0.8449993133544922,-1.0374994277954102,-1.3999996185302734,-0.5699996948242188,1,-0.04753022338910817,-1.1142942779291451,10.609999656677246,-1.5714301284461665,10.359999656677246,-2.375008940705243,10.079999923706056,-0.04753022338910817 6032,2011-05-11,10.579999923706056,10.800000190734863,10.510000228881836,10.800000190734863,2000000.0,-0.013979461782810954,1.636360089645277,-2.200015258876357,64.79401163768799,64.4095212605888,-0.19053870376902182,-0.5398687401945228,-0.732582560097109,-1.3114817921993644,13.406832562203007,0.28999996185302734,0.286036749149714,0.44850001335144185,-0.2759096537236303,1.172909680426514,0.08629517981390578,0.8107048468889779,-0.4849453326848874,70.12982348365897,-3.690910847949681,0.36220483353753635,5,-0.15499973297119318,-0.6949996948242205,-0.8374996185302752,-1.2500000000000018,-0.5500001907348633,2,-0.02930051684100532,-2.6000267030336555,10.729999542236328,-1.1142942779291451,10.609999656677246,-1.5714301284461665,10.359999656677246,-0.02930051684100532 6033,2011-05-12,10.770000457763672,10.81999969482422,10.5,10.550000190734863,2100000.0,0.017958462705835343,1.0000059604879143,-1.000000000000008,65.69344310566507,64.75086361454184,-0.31664154878211903,-0.6912782045556742,-0.9142025137600491,-1.4769674594940732,13.234626573112655,0.3199996948242205,0.3539254141161976,0.5915005207061768,-0.17149291159119784,1.3544939530035514,0.21000380455748946,0.9729972368548641,-0.5891523673110388,92.95785431349533,20.778840960090164,0.381496716148687,5,-0.34000062942504883,-0.8800005912780762,-0.9900004863739014,-1.4400005340576172,-0.7700004577636719,3,-0.06592386332120914,1.636360089645277,10.579999923706056,-2.6000267030336555,10.729999542236328,-1.1142942779291451,10.609999656677246,-0.06592386332120914 6034,2011-05-13,10.920000076293944,10.960000038146973,10.770000457763672,10.829999923706056,4479900.0,0.013927540590041643,1.2352881778096916,0.4090911061308018,66.54805127985836,64.34262468021417,-0.4268774968522173,-0.7887838370073599,-1.0558400118588818,-1.6016504413116905,13.177926231041939,0.18999958038330078,0.38361459578229784,0.6825001239776594,-0.119231576669943,1.4842318246252617,0.2816342736538573,1.0833659743014614,-0.649670761229288,93.84615610337221,22.754278817430304,0.40086585032380123,5,-0.42000007629394354,-0.9600000381469709,-1.0950000286102277,-1.5900001525878888,-0.6999998092651367,4,-0.07692309035889389,1.0000059604879143,10.770000457763672,1.636360089645277,10.579999923706056,-2.6000267030336555,10.729999542236328,-0.07692309035889389 6035,2011-05-16,10.68000030517578,10.960000038146973,10.65999984741211,10.800000190734863,2881000.0,-0.021978000864594893,-2.749983608804754,-1.3333298012122963,62.54180698013109,64.037351603986,-0.20708747614478362,-0.5053878593015373,-0.8065483695566744,-1.33874997162523,13.227790719167531,0.3000001907348633,0.4331163329102363,0.39850034713744975,-0.3987126508798795,1.195713345154779,-0.00010615187121487679,0.7971068461461144,-0.2993236744179537,39.130497880147644,-29.80746622753938,0.3986064990086647,5,-0.18000030517577947,-0.7200002670288068,-0.7350003719329816,-1.2500004768371564,-0.36000061035155895,0,-0.028089904696863566,1.2352881778096916,10.920000076293944,1.0000059604879143,10.770000457763672,1.636360089645277,10.579999923706056,-0.028089904696863566 6036,2011-05-17,10.550000190734863,10.670000076293944,10.470000267028807,10.630000114440918,1553100.0,-0.012172295011818934,1.5000000000000555,0.6666666666666567,54.71014868334216,63.607657234271564,-0.058116130783975706,-0.3109988619078461,-0.6547131024535879,-1.1870112958644423,12.519866796487234,0.21000003814697266,0.42848063646883183,0.2175002098083496,-0.5042192895712194,0.9392197091879186,-0.14335953988143402,0.5783599594981332,0.4099998474121094,16.32652266826551,-46.876830671589815,0.3608597496897844,5,-0.05000019073486328,-0.5900001525878906,-0.6050002574920654,-1.1100006103515625,-0.19999980926513672,1,-0.04360189856213936,-2.749983608804754,10.68000030517578,1.2352881778096916,10.920000076293944,1.0000059604879143,10.770000457763672,-0.04360189856213936 6037,2011-05-18,10.90999984741211,11.0,10.470000267028807,10.529999732971193,2597000.0,0.03412318958945626,-1.1200029754695344,-4.75000596047014,62.751683651459565,64.25666992655908,-0.3498746642551378,-0.6010009782230448,-0.9995274701406096,-1.5208825854512753,12.074068791696115,0.5299997329711932,0.38610981219166796,0.5134998798370365,-0.17202803621871077,1.1990277958927837,0.17073592180916286,0.8562638378649101,-0.43999958038330256,83.0188305787727,17.993565544286497,0.34276395802787396,5,-0.35500001907348633,-0.929999828338623,-0.9649999141693115,-1.445000171661377,-0.7100000381469727,2,-0.06874427227218549,1.5000000000000555,10.550000190734863,-2.749983608804754,10.68000030517578,1.2352881778096916,10.920000076293944,-0.06874427227218549 6038,2011-05-19,10.789999961853027,11.06999969482422,10.739999771118164,10.93000030517578,3883400.0,-0.01099907307400616,-1.749991059330299,-0.36842184515847004,57.14285714285718,63.88945960459135,-0.13250413097108904,-0.42398002357841946,-0.8683250348002804,-1.3755062162226217,12.376101937461423,0.32999992370605646,0.3719013562495608,0.34349999427795375,-0.30037895415090254,0.98737894270681,0.0215605200635256,0.6654394684923819,-0.3199996948242205,53.33333333333331,-8.52679768135338,0.32193947421442776,5,-0.09999990463256836,-0.5300002098083496,-1.070000171661377,-1.325000286102295,-0.5500001907348633,3,-0.07043560996929932,-1.1200029754695344,10.90999984741211,1.5000000000000555,10.550000190734863,-2.749983608804754,10.68000030517578,-0.07043560996929932 6039,2011-05-20,10.619999885559082,10.800000190734863,10.550000190734863,10.770000457763672,2086400.0,-0.0157553361348437,1.3809519484471007,1.0714300311305918,49.09090530773697,61.532810015436326,0.08745202448970879,-0.20876471032936195,-0.6791954696770333,-1.180062210853599,12.74892684869607,0.25,0.38723738747181713,0.1379999160766605,-0.45783127089336517,0.7338311030466862,-0.15991567740835144,0.43591550956167247,-0.1499996185302752,24.999960263532405,-31.587497180930786,0.2979155934850126,5,0.15000009536743164,-0.3600001335144043,-0.9000000953674316,-1.1500000953674316,-0.15999984741210938,4,-0.05838040416574286,-1.749991059330299,10.789999961853027,-1.1200029754695344,10.90999984741211,1.5000000000000555,10.550000190734863,-0.05838040416574286 6040,2011-05-23,10.34000015258789,10.5,10.289999961853027,10.460000038146973,1800000.0,-0.02636532353940335,1.1000023841880648,0.7999961853172862,49.09090530773693,59.15153478849725,0.36333297640297424,0.10413992148653506,-0.3797016562092814,-0.8758287466598844,13.274423413695096,0.3299999237060547,0.41575409261970364,-0.15949983596801687,-0.7135842026098569,0.39458453067382315,-0.43654201928893777,0.11754234735290403,0.7299995422363299,6.410283057969954,-47.21550052439658,0.27704218332092034,5,0.3399996757507324,-0.08000040054321289,-0.6200003623962402,-0.7850003242492676,0.15999984741210938,0,-0.011605404621686577,1.3809519484471007,10.619999885559082,-1.749991059330299,10.789999961853027,-1.1200029754695344,10.90999984741211,-0.011605404621686577 6041,2011-05-24,10.289999961853027,10.4399995803833,10.1899995803833,10.359999656677246,1678700.0,-0.004835608316925311,1.1739173701756422,0.583331346509946,50.943400300497544,57.61257797325387,0.384823914852479,0.1923553946137595,-0.3145773992844916,-0.802278233086513,13.467966010853322,0.25,0.41109782549979457,-0.22750000953674387,-0.7240937627296073,0.2690937436561196,-0.4757968861331747,0.020796867059686974,0.76439973831177,11.36367823466235,-43.086378531480115,0.24829687659643138,5,0.3399996757507324,-0.03000020980834961,-0.570000171661377,-0.7300000190734863,0.2700004577636719,1,0.002915425955530404,1.1000023841880648,10.34000015258789,1.3809519484471007,10.619999885559082,-1.749991059330299,10.789999961853027,0.002915425955530404 6042,2011-05-25,10.6899995803833,10.710000038146973,10.229999542236328,10.25,4992900.0,0.03887265500613668,1.0,-6.285735694822888,60.553632989625406,57.04148796036057,0.0023117652816804224,-0.18565962113322065,-0.6890126465814745,-1.1756834527833782,14.0014450541204,0.48000049591064453,0.36500803444530483,0.1524996280670159,-0.33769374207987823,0.64269299821391,-0.09259705700643117,0.39759631314046295,0.32982411499023634,56.81817442917711,-3.6397952267308185,0.2450966850734474,5,-0.059999942779541016,-0.4199995994567871,-0.9699997901916504,-0.9699997901916504,-0.009999275207521308,2,-0.03180535194196732,1.1739173701756422,10.289999961853027,1.1000023841880648,10.34000015258789,1.3809519484471007,10.619999885559082,-0.03180535194196732 6043,2011-05-26,10.640000343322754,10.75,10.5600004196167,10.649999618530273,2950100.0,-0.004677197289352342,-1.2353007175033799,-0.022725647144501305,55.26317487747428,55.78761280454012,0.03568374732697954,-0.10231424637747288,-0.6099567915822899,-1.1005476142456452,14.11469069331186,0.18999958038330078,0.3053785386971377,0.07800035476684641,-0.37846665023277026,0.5344673597664631,-0.15023314773296192,0.30623385726665475,0.34663038745117447,73.7705430622608,10.974704363748558,0.22823350249980867,5,-0.01000070571899414,-0.2500004768371582,-0.9200005531311035,-0.9200005531311035,-0.039999961853027344,3,-0.04135343231767319,1.0,10.6899995803833,1.1739173701756422,10.289999961853027,1.1000023841880648,10.34000015258789,-0.04135343231767319 6044,2011-05-27,10.640000343322754,10.720000267028807,10.579999923706056,10.65999984741211,2544000.0,0.0,1.0,2.0000953743443013,50.62242141677344,54.46323663083372,-0.00917604720635623,-0.08625952527244607,-0.5835248935339337,-1.0746767956001761,14.234056267563332,0.14000034332275035,0.2744121766964067,0.06500034332275462,-0.38439695993157663,0.5143976465770859,-0.15969830830441012,0.28969899494991935,0.314765141435549,80.35721888341851,20.021230747831993,0.2246986516271652,5,-0.01000070571899414,-0.22500038146972656,-0.9575004577636719,-0.9200005531311035,0.0,4,-0.03759403752797941,-1.2353007175033799,10.640000343322754,1.0,10.6899995803833,1.1739173701756422,10.289999961853027,-0.03759403752797941 6045,2011-05-31,10.6899995803833,10.760000228881836,10.550000190734863,10.75,3259700.0,0.004699176263835758,4.249943376208471,3.0000953697963855,49.14529897113094,53.84491999614358,-0.06437772975510647,-0.141962097015071,-0.6101572019961772,-1.0982518252303723,13.557602783581935,0.21000003814697266,0.2244414518897333,0.11399960517883301,-0.3363756972202463,0.5643749075779123,-0.11118804602070753,0.33918725637837355,0.23417526820000134,87.71919844601457,29.802072248501062,0.22518765119954007,5,-0.059999942779541016,-0.26999950408935547,-1.1049997806549072,-0.9699997901916504,0.030000686645506036,1,-0.02151539300884442,1.0,10.640000343322754,-1.2353007175033799,10.640000343322754,1.0,10.6899995803833,-0.02151539300884442 6046,2011-06-01,10.5600004196167,10.760000228881836,10.479999542236328,10.65999984741211,3227400.0,-0.012160820006499984,-1.1538416394320528,1.6666454740522927,49.56897561673417,52.380174658951866,0.0750851463596085,0.0015031223347463651,-0.46523464588410945,-0.9442321880579865,13.192819204508465,0.2800006866455078,0.15195926911862756,-0.024499559402466176,-0.4664319686723015,0.41743284986736917,-0.24546576403738385,0.1964666452324515,0.3348074182386025,62.26423581996092,5.648543990632142,0.22096620463491762,6,0.06999921798706055,-0.1400003433227539,-0.945000410079956,-0.8400006294250488,0.019999504089357245,2,-0.005681857692471315,4.249943376208471,10.6899995803833,1.0,10.640000343322754,-1.2353007175033799,10.640000343322754,-0.005681857692471315 6047,2011-06-02,10.56999969482422,10.65999984741211,10.40999984741211,10.5600004196167,1807600.0,0.0009469010236917708,1.6315847592468968,-0.09999332424160393,45.327075315470815,51.0673100114645,0.013169878587666162,0.01843963685615968,-0.4527942939604639,-0.9295896458853576,13.336514828961155,0.25,0.10514377992075374,-0.031000280380247602,-0.44236004755558156,0.38035948679508635,-0.23668016396791458,0.17467960320741938,0.2966158127322007,45.71419229323052,-6.044029641599913,0.2056798835876668,6,-0.0749998092651385,-0.1499996185302752,-0.8324997425079363,-0.8499999046325701,-0.23999977111816406,3,-0.0009460052503518224,-1.1538416394320528,10.5600004196167,4.249943376208471,10.6899995803833,1.0,10.640000343322754,-0.0009460052503518224 6048,2011-06-03,10.550000190734863,10.640000343322754,10.15999984741211,10.4399995803833,6224200.0,-0.0018921007253339672,2.3103377969535135,11.000858369096758,40.79600196049317,50.14565408399296,-0.004978281178678046,0.07953349598968806,-0.4107696754029746,-0.8857724723554732,13.670825376513045,0.48000049591064453,0.09669724574286143,-0.07449979782104421,-0.40660472339170184,0.2576051277496134,-0.24055226060637303,0.0915526649642846,0.2895506797346332,65.00001589456184,17.798707360461833,0.1660524627853287,6,-0.09000015258789062,-0.015000343322753906,-0.7525002956390381,-0.8300004005432129,-0.48000049591064275,4,0.01232228550622061,1.6315847592468968,10.56999969482422,-1.1538416394320528,10.5600004196167,4.249943376208471,10.6899995803833,0.01232228550622061 6049,2011-06-06,10.699999809265137,10.890000343322754,10.520000457763672,10.520000457763672,5137800.0,0.014217973063356482,-3.111124650980434,1.6363486613954779,50.520821691772746,50.30453368221917,-0.15917552521876566,-0.04604909831704518,-0.5429946387153812,-1.0105210442405959,13.344352241243199,0.36999988555908203,0.03170196592472507,0.058499813079833984,-0.2506091882090633,0.3676088143687313,-0.09605468756461377,0.21305431372428174,-0.5399999618530273,73.97254726236869,24.686615664145016,0.15455450064444853,6,-0.17499971389770508,-0.14499998092651367,-0.8599998950958252,-0.9800000190734863,-0.6599998474121094,0,-0.009345741082053105,2.3103377969535135,10.550000190734863,1.6315847592468968,10.56999969482422,-1.1538416394320528,10.5600004196167,-0.009345741082053105 6050,2011-06-07,10.4399995803833,10.720000267028807,10.40999984741211,10.720000267028807,4514400.0,-0.024299087244534445,1.2142832814490518,-1.5555649745950744,47.31705229310339,49.90160612584204,0.13019248658078375,0.21140076499130345,-0.269808793898914,-0.728760710050901,12.580245234927363,0.31000041961669744,-0.012975253661089425,-0.19300041198730433,-0.5148437621150475,0.1288429381404388,-0.3539220870511759,-0.03207873692343277,-0.2799997329711914,38.356101747835616,-14.475250397966299,0.16092167506387126,6,0.08500051498413086,0.11500024795532227,-0.5999996662139893,-0.7199997901916504,-0.6599998474121076,1,0.01915716197108419,-3.111124650980434,10.699999809265137,2.3103377969535135,10.550000190734863,1.6315847592468968,10.56999969482422,0.01915716197108419 6051,2011-06-08,10.220000267028807,10.40999984741211,10.140000343322754,10.380000114440918,5058300.0,-0.02107273201120352,1.4545486071976625,0.5714266251592391,31.93713722210434,46.72199548500636,0.37908272709129065,0.4123759022336575,-0.03761890140096291,-0.48774031349275226,11.700277087149779,0.2999992370605469,-0.024458027709176378,-0.38749976158142196,-0.7546150660049644,-0.02038445715787951,-0.5710574137931932,-0.20394210936965074,0.6700000762939471,10.666656494140387,-36.762141402282424,0.18355765221177162,6,0.2950000762939471,0.33499956130981623,-0.24250030517577947,-0.37000036239623846,-0.34000015258788885,2,0.04892367778238449,1.2142832814490518,10.4399995803833,-3.111124650980434,10.699999809265137,2.3103377969535135,10.550000190734863,0.04892367778238449 6052,2011-06-09,10.270000457763672,10.350000381469727,10.130000114440918,10.239999771118164,2352300.0,0.004892386441140539,1.3157857752346533,-0.18750447035261933,35.869543245869835,44.5671475259392,0.29417612017298644,0.3562243501635045,-0.07427377648404487,-0.5200473742043528,11.21520713995541,0.2200002670288086,-0.014071927895948022,-0.3219995975494392,-0.7189669283362594,0.07496773323738104,-0.5204832629428502,-0.12351593215602819,0.6049998855590815,18.42109225792365,-27.09339622677484,0.19848366539341017,6,0.23999977111816406,0.28499937057495117,-0.23250055313110352,-0.4200005531311035,-0.5900001525878924,3,0.030184951521403214,1.4545486071976625,10.220000267028807,1.2142832814490518,10.4399995803833,-3.111124650980434,10.699999809265137,0.030184951521403214 6053,2011-06-10,10.0600004196167,10.229999542236328,9.93000030517578,10.1899995803833,5319500.0,-0.020447909326841485,1.857148047229808,-4.333206179668129,35.10636031325241,42.84314073665908,0.46181594857845454,0.5378832289407924,0.14819602563728473,-0.2989842300045904,10.837527433641975,0.3400001525878924,-0.010216735046965297,-0.49649963378906214,-0.9494790127857549,-0.04352025479236943,-0.7229893232874094,-0.2700099442907149,0.7851999145507804,13.54167804949784,-33.13980176670816,0.22648968949834655,6,0.34999990463256836,0.4399995803833008,-0.010000467300415039,-0.21000051498413086,-0.21000003814697266,4,0.026838915788002016,1.3157857752346533,10.270000457763672,1.4545486071976625,10.220000267028807,1.2142832814490518,10.4399995803833,0.026838915788002016 6054,2011-06-13,10.079999923706056,10.170000076293944,9.979999542236328,10.0600004196167,2291400.0,0.0019880221923609387,-1.1111022808551023,-0.15384333230630648,41.97527739055092,42.0464716721502,0.39563150394869595,0.4761382209036622,0.14147816761707865,-0.3032212196842714,10.081828821107626,0.1900005340576154,-0.07242488756465448,-0.4345001220703111,-0.9011328760538468,0.032132631913224685,-0.667816499062079,-0.2011837450785432,0.7102884087219206,18.987294401690505,-31.433773378232175,0.23331637699176808,6,0.3300004005432111,0.42000007629394354,-0.0274999141693133,-0.2300000190734881,-0.3000001907348633,0,-0.0009920862061038038,1.857148047229808,10.0600004196167,1.3157857752346533,10.270000457763672,1.4545486071976625,10.220000267028807,-0.0009920862061038038 6055,2011-06-14,10.380000114440918,10.510000228881836,10.170000076293944,10.170000076293944,2402700.0,0.029761923909277455,-2.238096103105761,10.500262266939217,52.40642747568379,42.36174410092238,0.05256083021321878,0.1607522426066108,-0.14953999012597663,-0.5802852275159012,9.31057460308459,0.4300003051757795,-0.10689709780728229,-0.11949992179870605,-0.5830091889801476,0.34400934538273553,-0.35125455538942774,0.11225471179201563,0.3586709363519276,77.5861842170169,21.306543236580637,0.2317546335907208,6,0.03000020980834961,0.11999988555908203,-0.3275001049041748,-0.5300002098083496,-0.5399999618530273,1,-0.032755312990302765,-1.1111022808551023,10.079999923706056,1.857148047229808,10.0600004196167,1.3157857752346533,10.270000457763672,-0.032755312990302765 6056,2011-06-15,10.09000015258789,10.399999618530273,10.010000228881836,10.279999732971193,3452600.0,-0.027938338984175193,-1.2285715842736122,-0.9047597422355038,32.95451774570324,40.98701548205931,0.3004785985114218,0.43692452624514644,0.1436783386594911,-0.26800420524992674,9.328595560753019,0.3899993896484375,-0.13584467309775938,-0.38649988174438477,-0.8838727443093966,0.11087298082062702,-0.6351863130268907,-0.13781345046187887,0.6001506534679315,27.586184217017063,-27.442852805458998,0.24868643128250573,6,0.32000017166137695,0.4099998474121094,-0.03750014305114746,-0.24000024795532227,-0.10000038146972656,2,-0.030723529725337873,-2.238096103105761,10.380000114440918,-1.1111022808551023,10.079999923706056,1.857148047229808,10.0600004196167,-0.030723529725337873 6057,2011-06-16,10.15999984741211,10.260000228881836,10.029999732971193,10.09000015258789,3727400.0,0.006937531592233537,-1.4210510465291637,-0.36842026010269247,36.51680908414379,40.511549606909384,0.18573645922928783,0.3244926808828623,0.0758424802981672,-0.3154089281808723,8.486938663988328,0.23000049591064275,-0.16600320950322,-0.27900018692016637,-0.7512131543420821,0.1932127805017494,-0.5151066706311234,-0.04289370320920938,0.48454192859091094,39.655098705304916,-12.466112430878411,0.23610648371095747,6,0.2500004768371582,0.3400001525878906,-0.014999628067016602,-0.27499961853027344,-0.2799997329711914,3,-0.027559029249642264,-1.2285715842736122,10.09000015258789,-2.238096103105761,10.380000114440918,-1.1111022808551023,10.079999923706056,-0.027559029249642264 6058,2011-06-17,10.029999732971193,10.399999618530273,10.010000228881836,10.279999732971193,2620400.0,-0.012795287046586834,-1.6896601619278426,-3.571444141689373,34.03136446612112,38.67938769294809,0.2617424605938439,0.4159627577074314,0.2052509165204004,-0.16286138735491562,7.276790283387127,0.3899993896484375,-0.1942553939493994,-0.3710002899169904,-0.8465895513059749,0.10458897147199409,-0.6087949206114835,-0.13320565922249727,0.5716695547821935,9.433986029589391,-37.49973658892067,0.23779463069449247,6,0.29500055313109996,0.4700002670288068,0.12500047683715643,-0.14499950408935725,-0.15999984741211115,4,-0.034895257937532675,-1.4210510465291637,10.15999984741211,-1.2285715842736122,10.09000015258789,-2.238096103105761,10.380000114440918,-0.034895257937532675 6059,2011-06-20,10.0,10.050000190734863,9.920000076293944,9.989999771118164,2144200.0,-0.0029910003758600867,1.3636253294493317,-0.04000091552734375,31.746009319786836,36.94927180702403,0.20339409270706632,0.4185935885154457,0.2330086570174199,-0.1112178046798995,6.754670798563259,0.13000011444091975,-0.21612356318697934,-0.37000002861022985,-0.8658776720406873,0.12587761482022763,-0.6179388503254586,-0.1220612068950011,0.5613691487987307,13.559305595965734,-27.049782508057042,0.24793882171522888,6,0.21500015258789062,0.49499988555908203,0.15999984741210938,-0.1100001335144043,-0.48999977111816406,0,-0.014999961853027322,-1.6896601619278426,10.029999732971193,-1.4210510465291637,10.15999984741211,-1.2285715842736122,10.09000015258789,-0.014999961853027322 6060,2011-06-21,10.220000267028807,10.260000228881836,9.989999771118164,10.0600004196167,4559700.0,0.022000026702880593,1.2500059604701619,15.99961853900421,41.414127305076896,38.00227070513209,-0.0570995235097822,0.19936376495198616,0.024882266082615345,-0.3104702647650157,6.9441416984860584,0.2700004577636719,-0.22348630328712105,-0.14399976730346786,-0.6442900965373699,0.3562905619304342,-0.3941449319204189,0.10614539731348316,0.29005935596954124,62.50009934116913,23.612791902219513,0.250145164616951,6,-0.005000114440916192,0.2749996185302752,0.00999975204467951,-0.26000022888183416,-0.8100004196166974,1,-0.04305288870462354,1.3636253294493317,10.0,-1.6896601619278426,10.029999732971193,-1.4210510465291637,10.15999984741211,-0.04305288870462354 6061,2011-06-22,10.31999969482422,10.5,10.100000381469727,10.229999542236328,1912000.0,0.009784679567771182,-1.2857220708446866,0.5625014901175578,43.9613462025754,38.90135992254382,-0.1580421161258414,0.10722453621307082,-0.05861269626469756,-0.3852573058641422,7.59569784990875,0.39999961853027344,-0.2673483230803342,-0.045500326156615145,-0.545035791246999,0.4540351389337687,-0.29526805870180794,0.20426740638857765,-0.399999618530277,68.9654605425425,29.663538078554794,0.24976773254519205,6,-0.1049995422363299,0.1750001907348615,-0.0899996757507342,-0.35999965667724787,0.010000228881835938,2,-0.04651158492543983,1.2500059604701619,10.220000267028807,1.3636253294493317,10.0,-1.6896601619278426,10.029999732971193,-0.04651158492543983 6062,2011-06-23,10.350000381469727,10.390000343322754,10.029999732971193,10.220000267028807,2148400.0,0.0029070433655682404,2.428576618634776,1.4444432670707326,45.19230989662258,40.02202098736273,-0.19612618489709455,0.053172100478899864,-0.06787382954037824,-0.39280863408117384,7.542079925121263,0.3600006103515607,-0.28641759449729776,0.001500320434569602,-0.474105616893695,0.4771062577628342,-0.2363026482295627,0.2393032890987019,-0.4184003067016615,74.13799340320378,36.51338435227437,0.23780296866413222,6,-0.13500022888183594,0.14499950408935547,-0.12000036239624023,-0.3900003433227539,-0.28999996185302734,3,-0.03478266638483363,-1.2857220708446866,10.31999969482422,1.2500059604701619,10.220000267028807,1.3636253294493317,10.0,-0.03478266638483363 6063,2011-06-24,10.199999809265137,10.399999618530273,10.140000343322754,10.350000381469727,2779600.0,-0.014492808374494848,1.0800021362386178,-1.1538495396691328,37.98076878990648,39.578186698402234,-0.027019677634443795,0.1776257470799365,0.09574804530655179,-0.2224400849585777,7.392739345293496,0.25999927520751953,-0.2573395246384358,-0.12650022506713832,-0.5857569868504218,0.33275653671614513,-0.35612860595878004,0.10312815582450341,-0.2570317359924328,48.27582237977963,14.619063297692072,0.2296283808916415,6,0.015000343322753906,0.2950000762939453,0.06750011444091797,-0.2199997901916504,-0.5100002288818359,4,-0.03137251968706389,2.428576618634776,10.350000381469727,-1.2857220708446866,10.31999969482422,1.2500059604701619,10.220000267028807,-0.03137251968706389 6064,2011-06-27,10.239999771118164,10.329999923706056,10.09000015258789,10.210000038146973,1330200.0,0.003921564960883028,1.2857116906825818,-0.19999745687819082,44.62366004888352,38.71343476209109,-0.046865259228354716,0.1118572198432517,0.0730164487184517,-0.2425907127382736,7.175195600639841,0.23999977111816584,-0.24104999264790195,-0.06650023460388255,-0.502524015176542,0.3695235459687769,-0.28451212489021316,0.15151165568244807,-0.28589105931091474,49.0195858437396,15.298083970785903,0.21801189028632992,6,-0.029999732971191406,0.16500043869018555,0.2350001335144043,-0.22499990463256836,-0.26999950408935725,0,-0.03613280213176018,1.0800021362386178,10.199999809265137,2.428576618634776,10.350000381469727,-1.2857220708446866,10.31999969482422,-0.03613280213176018 6065,2011-06-28,10.460000038146973,10.479999542236328,10.220000267028807,10.270000457763672,3199200.0,0.021484401557245958,1.2608771369692198,6.333375719235782,56.451604633420054,41.32422219405962,-0.2842120814426643,-0.13308063597074948,-0.12873728323101297,-0.4511604708942052,6.990142897866698,0.2599992752075213,-0.19962807821968376,0.16500000953674387,-0.23942286673218938,0.5694228858056771,-0.03721142859772186,0.3672114476712096,-0.49497350057586864,91.48937465378594,52.585727295560844,0.20221143813446632,6,-0.25,-0.05499982833862305,0.05499982833862305,-0.44500017166137695,-1.1700000762939453,1,-0.09082216116640018,1.2857116906825818,10.239999771118164,1.0800021362386178,10.199999809265137,2.428576618634776,10.350000381469727,-0.09082216116640018 6066,2011-06-29,10.5,10.550000190734863,10.40999984741211,10.5,2358800.0,0.0038240881173183805,1.7999961853172863,0.0,56.216202562445034,43.513043691648654,-0.29048503011481586,-0.18741502118243858,-0.1409454494726976,-0.4800199666036651,7.108436814710363,0.1400003433227539,-0.17444484689736584,0.20799999237060618,-0.18896736066972686,0.6049673454109392,0.009516315850438772,0.4064836688907736,-0.5242739931803175,90.38458716942372,46.870437456738216,0.19848367652016677,6,-0.2649998664855957,-0.09499979019165039,-0.03000020980834961,-0.4850001335144043,-1.359999656677246,2,-0.10380953834170392,1.2608771369692198,10.460000038146973,1.2857116906825818,10.239999771118164,1.0800021362386178,10.199999809265137,-0.10380953834170392 6067,2011-06-30,10.5600004196167,10.619999885559082,10.5,10.539999961853027,2389900.0,0.0057143256777809626,-1.3999885559518588,100.0,64.70587575312189,46.92132272353763,-0.32159784161902927,-0.2616161681459097,-0.17510766114664733,-0.5308130017960266,7.545425087286589,0.11999988555908203,-0.19115594855212237,0.2685003757476814,-0.12701528300787324,0.664016034503236,0.07074254636990496,0.4662582051254578,-0.5613034454404087,88.67934034494237,39.664762464362,0.19775782937777722,6,-0.29000043869018555,-0.1550002098083496,-0.11500072479248047,-0.5450005531311035,-2.280000686645508,3,-0.021780349126064857,1.7999961853172863,10.5,1.2608771369692198,10.460000038146973,1.2857116906825818,10.239999771118164,-0.021780349126064857 6068,2011-07-01,10.68000030517578,10.6899995803833,10.43000030517578,10.56999969482422,2368200.0,0.011363625074878092,3.0000146720073047,5.499904634750919,66.6666666666666,50.80139576207983,-0.37961990435731785,-0.39144710438313446,-0.2725002641899845,-0.6411335693213083,7.950327099833983,0.2599992752075213,-0.1389854062216287,0.38200025558471573,-0.035087428782677677,0.7990879399521091,0.17345641340101992,0.5905440977684115,-0.6440251563165216,98.33345254273628,43.64021517409247,0.20854384218369654,7,-0.34000062942504705,-0.27500009536742986,-0.23000049591064275,-0.6650004386901838,-1.7600002288818342,4,-0.058052422082667365,-1.3999885559518588,10.5600004196167,1.7999961853172863,10.5,1.2608771369692198,10.460000038146973,-0.058052422082667365 6069,2011-07-05,10.600000381469727,10.729999542236328,10.520000457763672,10.670000076293944,2118900.0,-0.007490629346450728,1.2105326560523622,-0.6363573311138898,56.962029900691185,52.52894049492586,-0.22971662763247913,-0.33657962240314987,-0.17422509772172923,-0.5526196173682827,8.415440168603322,0.20999908447265625,-0.0977427732568259,0.307000303268433,-0.09179275678332388,0.7057933633201898,0.10760377324255366,0.5063968332943123,-0.5117032780885449,74.50993225162836,21.77426880241353,0.19939653002587845,7,-0.2200007438659668,-0.19500017166137695,-0.09000062942504883,-0.5850005149841309,-1.9600000381469727,1,-0.0858491290884511,3.0000146720073047,10.68000030517578,-1.3999885559518588,10.5600004196167,1.7999961853172863,10.5,-0.0858491290884511 6070,2011-07-06,10.640000343322754,10.739999771118164,10.539999961853027,10.600000381469727,3675000.0,0.003773581171086837,-1.4999850989134127,-0.5714305177111861,70.67668525971838,55.49731150127508,-0.22783337543605775,-0.3803273564244716,-0.19768724907278035,-0.5874589539481594,9.259257594881525,0.19999980926513672,-0.03350256734627344,0.33700022697448695,-0.08657375528764888,0.7605742092366228,0.12521323584341815,0.5487872181055558,-0.48753299605605704,69.6971360864665,13.210985458327087,0.2117869911310681,7,-0.25500059127807617,-0.2350001335144043,-0.11750054359436035,-0.6250004768371582,-1.5399999618530273,2,-0.06296992995065198,1.2105326560523622,10.600000381469727,3.0000146720073047,10.68000030517578,-1.3999885559518588,10.5600004196167,-0.06296992995065198 6071,2011-07-07,10.720000267028807,10.859999656677246,10.609999656677246,10.770000457763672,1972400.0,0.007518789579387342,1.1739263841838363,-1.2500059604702063,70.89552079470899,58.35322382328468,-0.273933250012524,-0.4436964554371219,-0.25794452429764725,-0.6632177108618134,9.59583761156412,0.25,0.04580654905732828,0.3920001506805395,-0.068370641139607,0.852370942500686,0.16181475477046625,0.6221855465906128,-0.4970290288999344,67.44195330537335,8.462162305367123,0.2301853959100737,7,-0.24500036239623846,-0.3150000572204572,-0.19500041007995428,-0.7050004005432111,-1.6500005722045863,3,-0.13339554753314609,-1.4999850989134127,10.640000343322754,1.2105326560523622,10.600000381469727,3.0000146720073047,10.68000030517578,-0.13339554753314609 6072,2011-07-08,10.579999923706056,10.6899995803833,10.4399995803833,10.56999969482422,3618500.0,-0.013059733193603096,1.1739173701756758,-0.20000381468270667,70.37035728843121,61.952066989787426,-0.1093788242253293,-0.29437363231355995,-0.1110269385987035,-0.5210246094299542,9.670512861422361,0.28000068664550604,0.08865000138371393,0.23649983406067143,-0.23635398164573473,0.7093536497670776,7.292620746923717e-05,0.4729267419138736,-0.2678447069804122,34.88368482568872,-29.109039970973527,0.23642690785320294,7,-0.1050000190734881,-0.17499971389770685,-0.055000066757203925,-0.5650000572204608,-1.180000305175783,4,-0.13610582143358718,1.1739263841838363,10.720000267028807,-1.4999850989134127,10.640000343322754,1.2105326560523622,10.600000381469727,-0.13610582143358718 6073,2011-07-11,10.329999923706056,10.539999961853027,10.300000190734863,10.4399995803833,1875400.0,-0.023629489773420276,-1.823541291506084,-10.999713904253113,60.509540985478765,63.71716487163135,0.17992164069255345,-0.024357638938399262,0.1476412205102644,-0.2720197239164417,9.027537503448396,0.2799997329711932,0.11499942949741282,-0.02700014114379634,-0.48080770002105133,0.42680741773345865,-0.25390392058242384,0.19990363829483115,0.5299997329711896,5.357100282356304,-62.3294056105812,0.22690377943862738,7,0.21000003814697088,0.07500028610229315,0.1275000572204572,-0.31500005722046076,-1.3099994659423846,0,-0.19845113319220564,1.1739173701756758,10.579999923706056,1.1739263841838363,10.720000267028807,-1.4999850989134127,10.640000343322754,-0.19845113319220564 6074,2011-07-12,10.06999969482422,10.31999969482422,9.84000015258789,10.279999732971193,3033100.0,-0.025169431829826783,2.3103421060420333,1.9090972143953562,45.34160166187963,62.48272009701574,0.4618386662407179,0.24754683965270274,0.40605236394880784,-0.01517528610675889,8.62596264843807,0.48999977111816584,0.1308102248649856,-0.28650035858154155,-0.7416131407447075,0.16861242358162443,-0.5140567496631245,-0.05894396749995856,0.7787999725341788,22.548985692073547,-43.901880784956504,0.22755639108158304,7,0.28000020980834783,0.29500055313110174,0.4275002479553205,-0.05499982833862482,-1.1199998855590838,1,-0.11420056140829404,-1.823541291506084,10.329999923706056,1.1739173701756758,10.579999923706056,1.1739263841838363,10.720000267028807,-0.11420056140829404 6075,2011-07-13,10.039999961853027,10.289999961853027,10.010000228881836,10.130000114440918,2435800.0,-0.002979119551176579,-2.7333392673219485,0.4285720773293491,40.90911061308168,60.78193210264203,0.4760587333887685,0.2643204332393285,0.4247326525701389,0.013857252039146672,9.323799910708642,0.2799997329711914,0.17726809498293328,-0.2995000839233395,-0.7758229203131624,0.17682275246648338,-0.5376615021182509,-0.061338665728428055,0.7684477249145516,19.60783397083064,-44.603055440524614,0.23816141819491132,7,0.309999942779541,0.309999942779541,0.5,-0.02500009536743164,-1.6400003433227557,2,-0.13944219361051502,2.3103421060420333,10.06999969482422,-1.823541291506084,10.329999923706056,1.1739173701756758,10.579999923706056,-0.13944219361051502 6076,2011-07-14,9.779999732971193,10.18000030517578,9.770000457763672,10.100000381469727,4181900.0,-0.025896437238018377,-1.411769490764754,3.555556732929239,33.89829960543774,57.35886808623268,0.6964226625250411,0.5269209279797362,0.6791854386042626,0.27136857829573735,9.838613094131771,0.4099998474121076,0.1976470180385661,-0.5440002918243394,-1.0718921769945151,-0.016108406654163687,-0.8079462344094281,-0.28005434923925066,0.9897100524291975,1.0868787764763423,-59.31258314103053,0.26394594258508797,7,0.5350003242492658,0.5350003242492658,0.7600002288818342,0.23500013351440252,-1.6599998474121112,3,-0.06952958794149999,-2.7333392673219485,10.039999961853027,2.3103421060420333,10.06999969482422,-1.823541291506084,10.329999923706056,-0.06952958794149999 6077,2011-07-15,9.880000114440918,9.989999771118164,9.739999771118164,9.880000114440918,2185400.0,0.010224988159518444,1.272734366194741,-0.0,40.697689891946496,54.473426222374904,0.5473836250409079,0.42674769506885646,0.5795209578137381,0.17502401662592248,10.407859125941465,0.25,0.1760024749317104,-0.42999992370605433,-0.9900754113297481,0.13007556391763941,-0.7100376675179021,-0.14996217989420657,0.8297271113012687,17.500038743009867,-42.597501385206755,0.28003774381184693,7,0.4199995994567871,0.4199995994567871,0.6549999713897705,0.13499975204467773,-1.5799999237060565,4,-0.08198384718971563,-1.411769490764754,9.779999732971193,-2.7333392673219485,10.039999961853027,2.3103421060420333,10.06999969482422,-0.08198384718971563 6078,2011-07-18,9.68000030517578,9.81999969482422,9.600000381469727,9.8100004196167,1964300.0,-0.020242895440133912,1.933350287694267,-100.0,35.106405644125346,52.04502352720091,0.6600246606796603,0.631562527723668,0.7826976405016897,0.37883114184116273,11.579276921242467,0.2799997329711914,0.14425483631070435,-0.6124997615814234,-1.228492949154436,0.003493425991589305,-0.9204963553679288,-0.30450316779491793,0.9521487241964852,11.111111111110837,-48.306251169602554,0.307996593786506,7,0.5499997138977069,0.5499997138977069,0.85249972343445,0.33499956130981623,-1.0300006866455078,0,-0.02892568985724031,1.272734366194741,9.880000114440918,-1.411769490764754,9.779999732971193,-2.7333392673219485,10.039999961853027,-0.02892568985724031 6079,2011-07-19,9.850000381469727,9.90999984741211,9.75,9.75,2011800.0,0.01756199079901366,-2.199984741269145,-0.7692330264460886,33.33335070444181,47.895764132170186,0.4162188830889946,0.47405364663323013,0.608888744318584,0.21478328703639704,12.415486020948418,0.2299995422363299,0.09129487471598097,-0.4349997043609619,-1.0693664954952027,0.19936708677327886,-0.7521830999280823,-0.11781630879384153,0.678933783112285,36.231906092047595,-18.338381142643527,0.3171833955671203,7,0.37999963760375977,0.37999963760375977,0.6049997806549072,0.16499948501586914,-0.9900007247924805,1,-0.08426394838191975,1.933350287694267,9.68000030517578,1.272734366194741,9.880000114440918,-1.411769490764754,9.779999732971193,-0.08426394838191975 6080,2011-07-20,9.779999732971193,9.90999984741211,9.75,9.90999984741211,1480900.0,-0.007106664546959962,1.4615339471078017,-1.2999961853172686,30.645170387104244,43.42350297576965,0.3926955934315046,0.5369290359820216,0.6661291493865669,0.28607839733194673,13.500522785007213,0.15999984741210938,0.015721485550432845,-0.48300032615661515,-1.1561893085369235,0.1901886562236932,-0.8195948173467684,-0.14640583496646187,0.6560410532995906,31.034375030830397,-18.22054057342835,0.33659449119015394,7,0.3650002479553205,0.45000028610229315,0.6750004291534406,0.23500013351440252,-1.170000076293947,2,-0.08486707018077799,-2.199984741269145,9.850000381469727,1.933350287694267,9.68000030517578,1.272734366194741,9.880000114440918,-0.08486707018077799 6081,2011-07-21,9.84000015258789,9.970000267028807,9.739999771118164,9.81999969482422,2356000.0,0.0061350123982537585,-1.555556732929239,-0.15384953966913711,30.645170387104173,39.00959332006666,0.2176254714066328,0.46285528582839675,0.5899340610374963,0.22661678511931527,13.885995886801908,0.23000049591064275,-0.035070709747024864,-0.3989999294281006,-1.0973862141742785,0.29938635531807734,-0.7481930718011895,-0.049806787055011625,0.5124365932027874,61.53849915880903,16.557081262887316,0.3491931423730891,7,0.23000001907348633,0.3899998664855957,0.6150000095367432,0.17499971389770508,-0.9700002670288086,3,-0.14634151541947926,1.4615339471078017,9.779999732971193,-2.199984741269145,9.850000381469727,1.933350287694267,9.68000030517578,-0.14634151541947926 6082,2011-07-22,9.989999771118164,10.0,9.84000015258789,9.880000114440918,2047200.0,0.015243863435390637,1.4615339471078017,5.499856952127134,31.74603014416111,35.81364767103136,-0.0277892881059838,0.2998773379468833,0.42998455932734103,0.08042875075381595,14.474341162914856,0.15999984741210938,-0.11179298096321233,-0.23100028038024867,-0.9358677527021761,0.4738671919416788,-0.5834340165412115,0.12143345578071418,0.28719333824041904,97.49994039529838,56.818929334218936,0.3524337361609634,7,-0.029999732971191406,0.24000024795532227,0.4650003910064697,0.02500009536743164,-0.7299995422363281,4,-0.1871871800203031,-1.555556732929239,9.84000015258789,1.4615339471078017,9.779999732971193,-2.199984741269145,9.850000381469727,-0.1871871800203031 6083,2011-07-25,9.880000114440918,10.109999656677246,9.760000228881836,9.880000114440918,1399200.0,-0.011010976896642544,-1.9166646798432794,0.0,31.250003104406858,34.247914497978826,0.013035927473023179,0.4054624929948112,0.5224257599407824,0.19172298889436057,14.900698614607341,0.34999942779541016,-0.20549821567167292,-0.32499995231628453,-1.046212554881258,0.3962126502486889,-0.6856062535987704,0.035606348966201296,0.32947372212878,37.8379423310385,1.3767400357667796,0.3606063012824867,7,0.06500005722045898,0.34999990463256836,0.5750000476837158,0.13499975204467773,-0.6800003051757812,0,-0.15991901876566572,1.4615339471078017,9.989999771118164,-1.555556732929239,9.84000015258789,1.4615339471078017,9.779999732971193,-0.15991901876566572 6084,2011-07-26,9.869999885559082,9.989999771118164,9.75,9.899999618530273,1903300.0,-0.0010121689034415793,1.2857116906826036,-100.0,29.629631498478588,32.994639040800706,-0.009294738351799836,0.4071993157639291,0.5095536360307484,0.2020147708471356,15.534247557868328,0.23999977111816406,-0.2966814306794614,-0.316500186920166,-1.0527576264929461,0.4197572526526141,-0.684628906706557,0.05162853286622493,0.2785266055006197,35.135176932415405,2.75920552940174,0.3681287197863901,7,0.020000457763671875,0.3600001335144043,0.5425002574920654,0.14499998092651367,-0.630000114440918,1,-0.12360691805212765,-1.9166646798432794,9.880000114440918,1.4615339471078017,9.989999771118164,-1.555556732929239,9.84000015258789,-0.12360691805212765 6085,2011-07-27,9.510000228881836,9.779999732971193,9.470000267028807,9.779999732971193,2411500.0,-0.036474129772176234,1.2962965579358172,9.000063578853732,22.119828022278156,31.685919976005195,0.29906847373703904,0.7297951565308356,0.8497632277708966,0.5619719409359547,16.064436922514304,0.3999996185302752,-0.3716390575803281,-0.6289998531341556,-1.4120547557715977,0.1540550495032864,-1.0205273044528766,-0.2374724018154346,0.5999994277954102,6.250000000000261,-20.794354105899437,0.39152745131872113,7,0.2799997329711914,0.6549997329711914,0.8449997901916504,0.5049996376037598,-0.25,2,-0.06834916472772945,1.2857116906826036,9.869999885559082,-1.9166646798432794,9.880000114440918,1.4615339471078017,9.989999771118164,-0.06834916472772945 6086,2011-07-28,9.40999984741211,9.65999984741211,9.369999885559082,9.5,1966600.0,-0.010515286967714865,-2.4117627259365637,0.3333345107111929,22.535223249224913,29.667868126813907,0.38114656132043656,0.7841523945591469,0.9325944362977356,0.6682137859686197,16.520220841263477,0.28999996185302734,-0.40522085599954316,-0.6745002269744873,-1.5022170031247004,0.1532165491757258,-1.088358615049593,-0.26064183889938164,0.6231998825073237,5.405401922298717,-19.794409683801206,0.4138583880751062,7,0.3299999237060547,0.7049999237060547,0.945000171661377,0.6050000190734863,-0.5299997329711914,3,-0.08501596213679807,1.2962965579358172,9.510000228881836,1.2857116906826036,9.869999885559082,-1.9166646798432794,9.880000114440918,-0.08501596213679807 6087,2011-07-29,10.329999923706056,10.460000038146973,9.739999771118164,10.460000038146973,10218900.0,0.097768341255283,10.076917433884752,1.4444432670707217,50.0,31.322711944133317,-0.5233433511878207,-0.16228254256582808,-0.005843963353607151,-0.24572021477315076,16.269827539518403,1.0500001907348633,-0.4085581752312333,0.25699987411499237,-0.5490066726154161,1.0630064208454009,-0.14600339925021188,0.6600031474801966,-0.9600000381469744,88.07338566583974,57.870046290779385,0.40300327336520453,7,-0.4149999618530291,-0.2150001525878924,0.025000095367429864,-0.31500005722046076,-1.5399999618530291,4,-0.14133591954792346,-2.4117627259365637,9.40999984741211,1.2962965579358172,9.510000228881836,1.2857116906826036,9.869999885559082,-0.14133591954792346 6088,2011-08-01,10.0600004196167,10.479999542236328,10.010000228881836,10.40999984741211,4093400.0,-0.026137415884170734,-1.088886722516684,2.6923009206617396,49.822076980172035,33.15479264143667,-0.21654414008071576,0.06206885066369239,0.2460681881085165,0.027399869099481222,16.300212989797654,0.4699993133544922,-0.3802312152837022,0.018000364303588867,-0.7357021898582872,0.7717029184654649,-0.35885091277734915,0.3948516413845269,-0.6900005340576172,62.16222950222481,29.710473425515545,0.3768512770809382,8,-0.13500070571899414,0.054999351501464844,0.2949995994567871,-0.045000553131103516,-0.9600000381469727,0,-0.07952287846577888,10.076917433884752,10.329999923706056,-2.4117627259365637,9.40999984741211,1.2962965579358172,9.510000228881836,-0.07952287846577888 6089,2011-08-02,9.6899995803833,10.100000381469727,9.6899995803833,10.020000457763672,3871700.0,-0.036779405944348476,-1.4848467333851592,0.9428611911139206,44.4444410805155,34.688044940704586,0.14346015457545036,0.37987558742600314,0.5987897596534495,0.4031915796906915,16.06070863820198,0.4100008010864258,-0.3832008205544408,-0.3065004348754883,-1.02753123400948,0.4145303642585034,-0.6670158344424841,0.05401496469150757,-0.2755997085571291,28.828810252259824,-5.0308420033203625,0.36051539956699585,8,0.2350001335144043,0.4250001907348633,0.6650004386901855,0.3250002861022949,-0.6399993896484375,1,-0.0505675740286029,-1.088886722516684,10.0600004196167,10.076917433884752,10.329999923706056,-2.4117627259365637,9.40999984741211,-0.0505675740286029 6090,2011-08-03,9.970000267028807,10.0,9.579999923706056,9.739999771118164,4189400.0,0.02889584094640707,1.8965526313193142,-0.6969693466770265,52.9968519741948,37.17156511704799,-0.11930034470695006,0.049652231088719745,0.3134337859928227,0.13226546576923148,15.87978674798149,0.42000007629394354,-0.3486314835007214,0.007000255584715731,-0.6473166276486548,0.6613171388180863,-0.32015818603196955,0.334158697201401,-0.512976408386228,54.054105139618656,15.38595322392986,0.3271584416166857,8,-0.04500055313110174,0.14499950408935725,0.3374998569488543,0.2899994850158709,-1.0900001525878888,2,-0.07321970675615563,-1.4848467333851592,9.6899995803833,-1.088886722516684,10.0600004196167,10.076917433884752,10.329999923706056,-0.07321970675615563 6091,2011-08-04,9.289999961853027,9.859999656677246,9.229999542236328,9.800000190734863,5041500.0,-0.06820464262419013,1.0000030275415455,-2.2173875185033323,42.133335300020704,38.32571013436573,0.5302380459012568,0.6503724395261354,0.9816786289828876,0.8154025707610604,15.61150328072258,0.7400007247924787,-0.33923005616050617,-0.6015000343322754,-1.2190085953049437,0.016008526640392873,-0.9102543148186086,-0.29274575384594215,1.1899995803833008,4.8000335693359375,-35.036075382025786,0.3087542804863339,8,0.5649995803833008,0.7549996376037598,1.0175001621246338,0.9699997901916504,-0.26000022888183416,3,-0.003229250063980338,1.8965526313193142,9.970000267028807,-1.4848467333851592,9.6899995803833,-1.088886722516684,10.0600004196167,-0.003229250063980338 6092,2011-08-05,9.140000343322754,9.40999984741211,8.880000114440918,9.149999618530273,7874700.0,-0.016146352975910383,1.0,0.01960641317640723,42.70270660377919,39.598232745407095,0.6112666695272555,0.72408364266159,1.105042248348198,0.9704130105555091,16.30184529548916,0.5299997329711914,-0.3222671438786655,-0.6794996738433845,-1.2947949896980209,-0.06420435798874813,-0.9871473317707018,-0.3718520159160672,1.3149991989135739,16.250020116574806,-26.095193950791195,0.3076476579273179,8,0.5399994850158691,0.7299995422363281,1.179999828338623,1.1199994087219238,0.18999958038330256,4,-0.02844641346997101,1.0000030275415455,9.289999961853027,1.8965526313193142,9.970000267028807,-1.4848467333851592,9.6899995803833,-0.02844641346997101 6093,2011-08-08,8.279999732971191,8.989999771118164,8.279999732971191,8.789999961853027,6331000.0,-0.09409196696363775,-1.7843126255203132,51.003719599427754,32.118452806505644,39.874768446298994,1.363864247540043,1.4995094386489498,1.9294762721623542,1.832230832301164,17.916132418092623,0.8600006103515625,-0.3331304339208394,-1.4370002746582031,-2.319296379446669,-0.554704169869737,-1.8781483270524362,-0.9958522222639701,2.1119998321533195,0.0,-41.33732538959356,0.4411480523942334,8,1.0999999046325684,1.2899999618530273,2.0575003623962402,1.9800000190734863,1.4099998474121094,0,0.061594232527689696,1.0,9.140000343322754,1.0000030275415455,9.289999961853027,1.8965526313193142,9.970000267028807,0.061594232527689696 6094,2011-08-09,8.920000076293945,8.920000076293945,8.100000381469728,8.420000076293945,6163600.0,0.0772947299471829,2.279998779296868,-0.980391716874792,41.33065202264435,42.00930444633968,0.6425006996735334,0.8104908558299879,1.2606128962403158,1.1961909988728188,18.91245891596851,0.819999694824217,-0.34618353048790595,-0.7394999504089359,-1.6733201330036955,0.19432023218582373,-1.2064100417063148,-0.272589859111557,1.345279498901366,43.157887339920656,0.495938560656235,0.46691009129737976,8,0.36999988555908203,0.559999942779541,1.4524998664855957,1.3499999046325684,0.9200000762939453,1,0.02017940623724379,-1.7843126255203132,8.279999732971191,1.0,9.140000343322754,1.0000030275415455,9.289999961853027,0.02017940623724379 6095,2011-08-10,8.640000343322754,8.989999771118164,8.539999961853027,8.710000038146973,4758200.0,-0.03139010432469913,-2.3333262690911147,-0.1399993896484375,38.41699307297539,43.77394553786751,0.8784960408794262,1.033201134772792,1.5062890105853182,1.4764875336682053,19.88563781566714,0.4499998092651367,-0.3605502777499474,-0.9494997024536129,-1.969168904841764,0.07016949993453814,-1.4593343036476885,-0.4396651012595374,1.4520568963745113,30.681828649580282,-9.196112819260335,0.5098346011940758,8,0.6499996185302734,0.8399996757507324,1.7524995803833008,1.7499995231628418,1.2699995040893555,2,0.04745368415742823,2.279998779296868,8.920000076293945,-1.7843126255203132,8.279999732971191,1.0,9.140000343322754,0.04745368415742823 6096,2011-08-11,9.100000381469727,9.25,8.659999847412111,8.710000038146973,4507400.0,0.053240743040302574,-1.4081603260393678,-5.571457765667575,41.894361406670924,42.873319027497615,0.4133682773736975,0.5477274732191866,1.0207938184711267,1.0157897514203142,19.992265027922475,0.6099996566772461,-0.3642090608359716,-0.4554996967315681,-1.49360474420509,0.5826053507419537,-0.974552220468329,0.06355282700519282,0.8326923095693353,76.33590898303329,41.93962919989322,0.5190525237367606,8,0.18999958038330078,0.37999963760375977,1.294999599456787,1.3149995803833008,0.7100000381469727,3,-0.024175852506203577,-2.3333262690911147,8.640000343322754,2.279998779296868,8.920000076293945,-1.7843126255203132,8.279999732971191,-0.024175852506203577 6097,2011-08-12,9.06999969482422,9.31999969482422,9.039999961853027,9.199999809265137,2151800.0,-0.0032967786140533084,-1.9473721195207712,-0.33333333333332876,42.513863085929906,42.06129526147072,0.27473310236974235,0.5417071503544832,1.0241027298588552,1.0484239347823117,19.95726501648741,0.2799997329711932,-0.3158470129117692,-0.44500036239623775,-1.4929557893614973,0.6029550645690218,-0.9689780758788675,0.07897735108639203,0.716077611449295,79.50818518802248,43.665742549907904,0.52397771348263,8,0.030000686645506036,0.32500028610229315,1.3700003623962385,1.3500003814697248,0.5,4,-0.004410139272204572,-1.4081603260393678,9.100000381469727,-2.3333262690911147,8.640000343322754,2.279998779296868,8.920000076293945,-0.004410139272204572 6098,2011-08-15,9.399999618530273,9.43000030517578,9.06999969482422,9.18000030517578,2750900.0,0.036383675282190664,1.5714266251592364,-1.6923009206617394,45.898777749539256,42.22288822469557,-0.17738764907550042,0.19990390081040843,0.6713400746909315,0.7226838267455094,19.458441077269367,0.36000061035155895,-0.2528154623133627,-0.1010004043579098,-1.1471542865831221,0.9451534778673025,-0.624077345470516,0.42207653675469636,0.25119153375893966,97.74430914537882,59.258995580050126,0.5230769411126065,8,-0.34999942779541016,-0.07999944686889648,1.0400004386901855,1.0200004577636719,0.1100006103515625,0,-0.007446776347333706,-1.9473721195207712,9.06999969482422,-1.4081603260393678,9.100000381469727,-2.3333262690911147,8.640000343322754,-0.007446776347333706 6099,2011-08-16,9.020000457763672,9.359999656677246,8.920000076293945,9.270000457763672,3626100.0,-0.040425444275285605,1.0465173014908424,-1.1363671830973612,45.7391338384433,41.41647509850096,0.10904469376137804,0.5423393283094331,1.0188558864677688,1.1015829463904616,19.40101189786555,0.4799995422363281,-0.34445483280606837,-0.4394995689392083,-1.4931842893713654,0.6141851514929488,-0.9663419291552877,0.08734279127687117,0.5070954328599822,53.93261918513394,10.900082387972894,0.5268423602160788,8,-0.04000043869018555,0.26999950408935547,1.4524996280670166,1.3999996185302734,0.18999958038330078,1,0.07427927811721435,1.5714266251592364,9.399999618530273,-1.9473721195207712,9.06999969482422,-1.4081603260393678,9.100000381469727,0.07427927811721435 6100,2011-08-17,8.949999809265137,9.170000076293944,8.789999961853027,9.06999969482422,4829000.0,-0.007760603652551268,1.3749959021889915,0.47999954223633523,45.97902217408651,41.84377364006383,0.0213921135534747,0.5765291747453176,1.0632719029010538,1.169107299953092,19.421248300656195,0.3800001144409162,-0.42730770682241115,-0.4680002212524421,-1.5338450795222869,0.5978446370174026,-1.0009226503873645,0.06492220788248027,0.48000049591064275,37.66231031800679,-9.711354147232406,0.5329224291349219,8,-0.1849994659423828,0.3400001525878906,1.4075002670288086,1.505000114440918,0.4400005340576172,2,0.0994413812614181,1.0465173014908424,9.020000457763672,1.5714266251592364,9.399999618530273,-1.9473721195207712,9.06999969482422,0.0994413812614181 6101,2011-08-18,8.399999618530272,8.699999809265138,8.319999694824219,8.699999809265138,3899200.0,-0.06145253658726324,1.5333324856233506,2.500003973646767,31.962621687008095,40.65043087153371,0.48262212047863784,1.0678668170897012,1.5878612321170902,1.7140465169787387,19.960410141860752,0.630000114440918,-0.48340032983270476,-0.9460003852844263,-2.0839283871601104,0.1919276165912578,-1.5149643862222675,-0.37703638434658515,0.9600000381469744,7.207196370884448,-33.57166024558039,0.5689640009378417,8,0.36500072479248225,0.8900003433227557,1.9500002861022967,2.055000305175783,1.3200006484985352,3,0.17976194017328284,1.3749959021889915,8.949999809265137,1.0465173014908424,9.020000457763672,1.5714266251592364,9.399999618530273,0.17976194017328284 6102,2011-08-19,8.119999885559082,8.529999732971191,8.090000152587889,8.210000038146973,2743200.0,-0.033333303057956676,-4.8666759915058035,0.30000031789123316,31.90298859327764,40.626490403397256,0.6735499928780495,1.265468956688924,1.8370606630874118,1.98746538659017,20.76955416731329,0.43999958038330256,-0.6115379280739415,-1.1325001239776604,-2.352006172729567,0.08700592477424607,-1.7422531483536137,-0.5227470996017072,1.1391998291015621,2.2387857876923265,-34.35490208089575,0.6097530243759534,8,0.6400003433227521,1.1649999618530273,2.195000171661377,2.3000001907348633,1.7100000381469744,4,0.20812814752167408,1.5333324856233506,8.399999618530272,1.3749959021889915,8.949999809265137,1.0465173014908424,9.020000457763672,0.20812814752167408 6103,2011-08-22,8.300000190734862,8.430000305175781,8.149999618530272,8.319999694824219,2685000.0,0.022167525580375713,1.3333320087896865,0.22221633535372634,36.55707102196212,40.09609251443256,0.5550550791511437,1.0129650865715352,1.6344866043384751,1.8025027861632754,22.09648288825481,0.3100004196166992,-0.6459635079618042,-0.8734998226165782,-2.1261060151266236,0.37910636989346713,-1.4998029188716,-0.24719672636155643,0.8422795677185064,16.535442531337953,-20.171290842454898,0.6263030962550225,8,0.46000003814697266,0.9849996566772479,1.9999995231628436,2.10499954223633,1.1599998474121112,0,0.15301198492826984,-4.8666759915058035,8.119999885559082,1.5333324856233506,8.399999618530272,1.3749959021889915,8.949999809265137,0.15301198492826984 6104,2011-08-23,8.649999618530272,8.670000076293945,8.159999847412111,8.359999656677246,3331000.0,0.042168604789444286,2.09090226020211,-14.50035763673507,37.404575706897326,39.98360169597945,0.1818520640662662,0.5975148663029266,1.2648702825673546,1.4496855896553011,23.197164015485278,0.5100002288818342,-0.6684846501341326,-0.46250038146972905,-1.6908819746760884,0.7658812117366303,-1.0766911780729078,0.15169041513344972,0.387052179336548,51.85180606501587,16.623125883380403,0.6141907966031797,8,0.1100006103515625,0.6350002288818377,1.5800004005432147,1.685000419616701,0.9300003051757848,1,0.09942204026335988,1.3333320087896865,8.300000190734862,-4.8666759915058035,8.119999885559082,1.5333324856233506,8.399999618530272,0.09942204026335988 6105,2011-08-24,8.859999656677246,8.899999618530273,8.560000419616701,8.649999618530272,3524200.0,0.024277462128103,1.344822369913861,0.7241381578298421,45.492659707443934,40.383412618287565,0.00708590926474173,0.35449683570697843,1.0276177288985657,1.234068529047816,23.24652224524423,0.33999919891357244,-0.5554812413681116,-0.22000031471252512,-1.4384550144067099,0.9984543849816596,-0.8292276645596175,0.38922703513456725,0.08234697666168067,95.06172984861294,53.67138796348031,0.6092273498470925,8,-0.09999942779541193,0.4250001907348633,1.3700003623962402,1.4750003814697266,0.38000011444091797,2,0.039503430590536404,2.09090226020211,8.649999618530272,1.3333320087896865,8.300000190734862,-4.8666759915058035,8.119999885559082,0.039503430590536404 6106,2011-08-25,8.609999656677246,8.989999771118164,8.569999694824219,8.90999984741211,1641500.0,-0.028216705382329232,-1.2105260516138423,-1.428572077329337,44.558515448542124,40.61059621413336,0.20145489531000393,0.570752607360653,1.2562472995896563,1.4756633729823285,22.932847166339158,0.4200000762939453,-0.5364474837088942,-0.43000030517578125,-1.6553468017896762,0.7953461914381137,-1.0426735534827287,0.18267294313116622,-0.5199995040893572,57.77774716599671,12.661742739275894,0.6126732483069476,8,0.15000057220458807,0.6750001907348633,1.577500343322754,1.7250003814697266,0.3900003433227539,3,0.09059241785690442,1.344822369913861,8.859999656677246,2.09090226020211,8.649999618530272,1.3333320087896865,8.300000190734862,0.09059241785690442 6107,2011-08-26,8.869999885559082,8.899999618530273,8.449999809265138,8.550000190734862,1668200.0,0.030197472618968213,1.3684252794522793,-1.0666649712467435,56.90866615148903,41.833917147683344,-0.10046360900125073,0.20634396988456416,0.9752006101775876,1.20772651025419,24.20322057082071,0.44999980926513494,-0.4672545159032939,-0.09700007438659597,-1.1622622653313748,0.9682621165581828,-0.6296311698589854,0.43563102108579344,-0.7619997406005883,85.71430193323376,33.45009753763127,0.5326310954723896,8,-0.14499998092651367,0.41499996185302734,1.2800002098083496,1.4650001525878906,0.40000057220458984,4,0.09582868009430068,-1.2105260516138423,8.609999656677246,1.344822369913861,8.859999656677246,2.09090226020211,8.649999618530272,0.09582868009430068 6108,2011-08-29,9.260000228881836,9.34000015258789,8.970000267028809,9.0,2499700.0,0.04396847219329714,-1.3125014901175405,0.8125014901175359,54.2288571377058,42.77721973649029,-0.5726293933594118,-0.25999338055943433,0.5724426453964035,0.8113381064415854,25.081345985205132,0.4700002670288086,-0.440121892223047,0.33300027847290004,-0.6128405817272711,1.2788411386730711,-0.13992015162718552,0.8059207085729856,-1.1343600914001488,93.22034720201725,38.159982229763095,0.4729204301000855,8,-0.5450000762939453,0.024999618530273438,0.8349997997283936,1.0749998092651367,0.07999992370605469,0,0.06155504111613275,1.3684252794522793,8.869999885559082,-1.2105260516138423,8.609999656677246,1.344822369913861,8.859999656677246,0.06155504111613275 6109,2011-08-30,9.199999809265137,9.31999969482422,9.029999732971193,9.15999984741211,2207700.0,-0.006479526796290824,1.07143027442002,0.1538458716942376,57.36841180648449,44.04270747342339,-0.5413384627704438,-0.2514781433134239,0.6196923279430422,0.8638980278638542,26.436394255729713,0.28999996185302734,-0.4169996924409709,0.29749984741210866,-0.5886243484364932,1.1836240432607106,-0.1455622505121923,0.7405619453364096,-1.0257852711792008,84.26963041384089,25.04632525578579,0.44306209792430123,8,-0.4849996566772461,0.08500003814697266,0.8875002861022949,1.135000228881836,0.32000064849853516,1,0.028260895029584177,-1.3125014901175405,9.260000228881836,1.3684252794522793,8.869999885559082,-1.2105260516138423,8.609999656677246,0.028260895029584177 6110,2011-08-31,9.239999771118164,9.489999771118164,9.119999885559082,9.289999961853027,3196200.0,0.004347822030685622,-1.5517236843403368,-1.2500059604701619,52.07099623383409,46.27697131195961,-0.5988515137345285,-0.36783091037537297,0.560051188244362,0.8223628115216286,27.422703576436387,0.36999988555908203,-0.4407589530910556,0.37399983406066895,-0.3767865064519569,1.1247861745732948,-0.0013933361956439683,0.7493930043169819,-1.0191538084521508,75.96153757981287,18.1220039977089,0.3753931702563129,8,-0.4499998092651367,0.04500007629394531,0.820000410079956,1.0950002670288086,0.25,2,0.03679655422185668,1.07143027442002,9.199999809265137,-1.3125014901175405,9.260000228881836,1.3684252794522793,8.869999885559082,0.03679655422185668 6111,2011-09-01,9.260000228881836,9.399999618530273,9.149999618530273,9.289999961853027,4987200.0,0.0021645517596426966,1.0000076294236353,0.5999923706345724,52.81899831960927,48.60097239266313,-0.5409148741654377,-0.411280683996603,0.5170132274993726,0.8025245204839173,27.61534886403577,0.25,-0.43672823458114607,0.39550027847290004,-0.3518312301501396,1.1428317870959397,0.02183452416137932,0.7691660327844208,-0.9630050377086938,77.88465858916715,21.84479491752664,0.37366575431152027,9,-0.4400005340576172,0.024999618530273438,0.7174997329711914,1.0099997520446777,0.5799999237060547,3,-0.002159876594958421,-1.5517236843403368,9.239999771118164,1.07143027442002,9.199999809265137,-1.3125014901175405,9.260000228881836,-0.002159876594958421 6112,2011-09-02,8.880000114440918,9.239999771118164,8.800000190734863,9.06999969482422,2143900.0,-0.04103672840694994,-1.5142874270097357,6.333375719235842,42.39767035838903,49.24992787448834,-0.04668043243368558,-0.05455492051756217,0.8681180612538704,1.182235161976969,27.374504068588962,0.46000003814697266,-0.43943822535284305,0.028500175476073863,-0.7076141757088834,0.7646145266610311,-0.3395570001164039,0.3965573510685516,-0.511424648471074,11.594198892354983,-37.552246858629694,0.3680571755924784,9,-0.05500030517578125,0.4049997329711914,1.047499656677246,1.3399996757507324,1.0500001907348615,4,0.01351350045186761,1.0000076294236353,9.260000228881836,-1.5517236843403368,9.239999771118164,1.07143027442002,9.199999809265137,0.01351350045186761 6113,2011-09-06,8.789999961853027,8.829999923706055,8.569999694824219,8.569999694824219,2789900.0,-0.010135152187839447,-1.3636355754767282,-1.1578986994865097,46.325873045616376,50.24118313434602,0.13425395684831543,0.07969838802475238,0.9324170720378042,1.2685454646909147,26.30627259154869,0.3100004196166992,-0.3090283159658096,-0.08699998855590785,-0.773412532248523,0.5994125551367073,-0.43020626040221543,0.25620628329039974,-0.354139037574285,23.91307052006344,-23.610601002490295,0.3432062718463078,9,0.17999982833862305,0.49499988555908203,1.2249999046325684,1.429999828338623,1.1300001144409162,1,0.05460756518700327,-1.5142874270097357,8.880000114440918,1.0000076294236353,9.260000228881836,-1.5517236843403368,9.239999771118164,0.05460756518700327 6114,2011-09-07,9.100000381469727,9.130000114440918,8.890000343322754,8.949999809265137,2718200.0,0.0352673971515407,1.2857116906826036,0.6818199551773615,52.2255265934913,50.98927945501794,-0.11756412927918802,-0.22780512036863598,0.5984983250950009,0.9580574182539596,24.662892474851443,0.3400001525878906,-0.13962018710486213,0.21400041580200124,-0.47946996175260637,0.9074707933566089,-0.13273477297530256,0.560735604579305,-0.6008911263806187,57.608765510163884,8.472621923902416,0.3467351887773039,9,-0.13000059127807617,-0.005000114440917969,0.919999361038208,1.1199994087219238,0.8899993896484375,2,0.0263736001162016,-1.3636355754767282,8.789999961853027,-1.5142874270097357,8.880000114440918,1.0000076294236353,9.260000228881836,0.0263736001162016 6115,2011-09-08,9.050000190734863,9.149999618530273,8.960000038146973,9.029999732971193,2532900.0,-0.005494526224051444,-1.374997019764919,0.13333587645513068,61.32404470636323,52.85211603922029,-0.04221768614508825,-0.15337760565054914,0.6164136865727947,1.0063162473914424,23.133875537638552,0.18999958038330078,-0.007916020459354911,0.14350023269653356,-0.5435615200596011,0.8305619854526682,-0.20003064368153467,0.4870311090746018,-0.4914375046840114,57.831390365360704,3.251416878709108,0.3435308763780675,9,-0.08000040054321289,-0.005000114440917969,0.9699995517730713,1.169999599456787,1.0699996948242188,3,0.05193373006886581,1.2857116906826036,9.100000381469727,-1.3636355754767282,8.789999961853027,-1.5142874270097357,8.880000114440918,0.05193373006886581 6116,2011-09-09,8.880000114440918,8.979999542236328,8.770000457763674,8.9399995803833,4379400.0,-0.018784538421113717,1.9999999999999747,-2.999904634751363,63.7681094319699,53.614276403718165,0.19010079411780723,-0.0007425450361218111,0.7504024825813183,1.1778798787550286,22.44830236608607,0.27999973297118963,0.09713395987912854,-0.01549983024597168,-0.6965355151359578,0.6655358546440144,-0.3560176726909656,0.32501801219902227,-0.26555120328602655,46.26871407708534,-14.315239326678629,0.3405178424449932,9,0.14999961853027344,0.09499979019165039,1.1399996280670166,1.25,1.0500001907348615,4,0.06869365414593265,-1.374997019764919,9.050000190734863,1.2857116906826036,9.100000381469727,-1.3636355754767282,8.789999961853027,0.06869365414593265 6117,2011-09-12,9.029999732971193,9.029999732971193,8.75,8.75,3476900.0,0.016891848715895996,-1.0000000000000127,-4.666703754331339,63.36994788679162,54.62995315361659,0.07284429427713057,-0.16220905286257725,0.5634578290554426,1.0287352083152026,21.882711847160298,0.2799997329711932,0.13946337322902025,0.13649978637695526,-0.542610413167866,0.8156099859217765,-0.20305531339545624,0.47605488614936675,-0.3630177702185051,79.31036183723768,12.61116641496011,0.33955509977241083,9,-1.7763568394002505e-15,-0.23999977111816584,0.9199998378753644,1.0300002098083478,1.0399999618530273,0,0.08970104579949734,1.9999999999999747,8.880000114440918,-1.374997019764919,9.050000190734863,1.2857116906826036,9.100000381469727,0.08970104579949734 6118,2011-09-13,9.329999923706056,9.390000343322754,9.010000228881836,9.010000228881836,3771200.0,0.033222613466916684,-1.375002980235081,1.142857142857142,62.68656238412693,55.220858773354635,-0.24158775881524797,-0.4929986277321827,0.225368358320841,0.7287883903873418,21.291522539902754,0.38000011444091797,0.21872275040488276,0.4399999618530295,-0.22876181058932055,1.1087617342953795,0.10561907563185535,0.7743808480742036,-0.6136368924514404,90.6249394640654,21.136883499263377,0.334380886221175,9,-0.30000019073486506,-0.5399999618530291,0.4449999332427961,0.5550003051757795,0.6300001144409162,1,0.06430872308425384,-1.0000000000000127,9.029999732971193,1.9999999999999747,8.880000114440918,-1.374997019764919,9.050000190734863,0.06430872308425384 6119,2011-09-14,9.6899995803833,9.829999923706056,9.329999923706056,9.380000114440918,4899000.0,0.03858517252101379,-1.439025297965205,0.9687492549412244,64.6643001180803,56.62011476049311,-0.5864420648045634,-0.8434754173631411,-0.16674363810624726,0.36901997279029075,20.6726279205554,0.5,0.22290225240756278,0.7664996623992923,0.00907253770228067,1.523926787096304,0.3877861000507874,1.1452132247477973,-0.9399995803833008,87.03700433215404,19.925286876212937,0.3787135623485054,9,-0.48999977111816406,-0.7299995422363281,-0.21499991416931152,-0.10499954223632812,0.2200002670288086,2,0.023735862318948087,-1.375002980235081,9.329999923706056,-1.0000000000000127,9.029999732971193,1.9999999999999747,8.880000114440918,0.023735862318948087 6120,2011-09-15,9.84000015258789,9.880000114440918,9.649999618530273,9.789999961853027,2657800.0,0.015479935882376727,2.5384660528921983,0.161291215721502,72.5274617788281,58.80994403373964,-0.7178742757708925,-0.9732813184473681,-0.3490651328020675,0.21884786258083366,19.823015089948978,0.23000049591064453,0.21885660656504768,0.8720002174377441,0.010579030761158847,1.7334214041143294,0.4412896240994524,1.302710810776036,-1.0036001586914054,96.46018072548446,27.00419691588334,0.4307105933382923,9,-0.6150002479553223,-0.8550000190734863,-0.4550001621246338,-0.3449997901916504,0.31999969482421875,3,0.015243863435390637,-1.439025297965205,9.6899995803833,-1.375002980235081,9.329999923706056,-1.0000000000000127,9.029999732971193,0.015243863435390637 6121,2011-09-16,9.90999984741211,9.93000030517578,9.739999771118164,9.8100004196167,3264600.0,0.007113790014099619,1.714286687420429,1.9999809265864312,70.47242512817337,61.929361230382355,-0.7665903765028723,-0.9743085982107118,-0.4538177661821319,0.15003995347053944,18.21952417906801,0.1900005340576154,0.20826217802038016,0.8664999008178711,-0.048343212510765454,1.7813430141465076,0.4090783441535528,1.3239214574821894,-0.9692398414611816,98.30504639058624,29.628950764625316,0.4574215566643184,9,-0.6599998474121094,-0.8999996185302752,-0.5249998569488525,-0.41499948501586914,0.630000114440918,4,0.02119072062365479,2.5384660528921983,9.84000015258789,-1.439025297965205,9.6899995803833,-1.375002980235081,9.329999923706056,0.02119072062365479 6122,2011-09-19,9.8100004196167,9.859999656677246,9.5600004196167,9.729999542236328,2974700.0,-0.010090759771456903,2.3333368654731568,0.8000133515168277,62.22222128032207,63.69562214534965,-0.5820008044656024,-0.7812625878214874,-0.38593648931730584,0.24491360637140325,16.05327965933426,0.34999942779541016,0.2195744600524634,0.6820004463195808,-0.18461069718003564,1.5486115898191972,0.24869487456977168,1.11530601806939,-0.7505315777587889,86.95653526003188,20.501725041873343,0.43330557174980844,9,-0.4700002670288086,-0.8000001907348651,-0.4250004291534424,-0.315000057220459,0.5299997329711914,0,0.012232403713166029,1.714286687420429,9.90999984741211,2.5384660528921983,9.84000015258789,-1.439025297965205,9.6899995803833,0.012232403713166029 6123,2011-09-20,9.56999969482422,9.970000267028807,9.5600004196167,9.81999969482422,3312600.0,-0.024464904640835505,-2.037052212183025,-3.1249657277051273,57.61316242556541,64.29424834891344,-0.2455430058479653,-0.4650833612498335,-0.17344547126699617,0.4805763321868106,13.852429962547536,0.4099998474121076,0.22158885127929473,0.3784997463226336,-0.41575009221311987,1.172749584858387,-0.01862517294524224,0.7756246655905095,-0.4060670773681654,37.49994412067571,-25.5984034028056,0.3971249192678767,9,-0.20999956130981623,-0.5399994850158727,-0.3224995136261004,-0.07499933242798029,0.7300004959106428,1,0.05224660563682315,2.3333368654731568,9.8100004196167,1.714286687420429,9.90999984741211,2.5384660528921983,9.84000015258789,0.05224660563682315 6124,2011-09-21,9.510000228881836,9.869999885559082,9.510000228881836,9.609999656677246,3603600.0,-0.006269536871023607,-6.2000343324718425,0.3999977111816406,55.51021170784722,63.64826690463388,-0.1355203333424715,-0.355582211089315,-0.13383823479827583,0.5321724128378644,12.242807449641864,0.3599996566772461,0.297952407185452,0.2755002498626702,-0.4878297949610051,1.0388302946863455,-0.10616477254916745,0.6571652722745078,-0.23321814048559553,0.0,-58.93192695565348,0.3816650224118379,9,-0.15000009536743164,-0.4800000190734881,-0.3250000476837158,-0.014999866485595703,1.6399993896484375,2,0.04731859079229972,-2.037052212183025,9.56999969482422,2.3333368654731568,9.8100004196167,1.714286687420429,9.90999984741211,0.04731859079229972 6125,2011-09-22,9.210000038146973,9.399999618530273,9.0600004196167,9.199999809265137,4940300.0,-0.031545760621936036,-1.3448300809639377,-0.10000286103932021,49.084245757285395,62.0167264963356,0.21183984293904068,-0.029530472095082416,0.14283038346367505,0.8173089464599279,11.101112576922837,0.4499998092651367,0.3619787195221331,-0.041999959945679066,-0.7849556984639836,0.7009557785726255,-0.41347782920483134,0.3294779093134732,0.7600002288818342,16.48347732769935,-38.39658870882988,0.37147786925915266,9,0.15000009536743164,-0.17999982833862482,-0.07500004768371582,0.2850003242492676,1.890000343322754,3,0.0760043220809774,-6.2000343324718425,9.510000228881836,-2.037052212183025,9.56999969482422,2.3333368654731568,9.8100004196167,0.0760043220809774 6126,2011-09-23,9.390000343322754,9.399999618530273,9.0600004196167,9.18000030517578,5947300.0,0.019544006995682484,1.9565329164783494,20.999523173755662,60.079053171286645,61.65107152794616,0.12492852588606596,-0.1561023504934802,-0.050509054529882746,0.6278115757606848,10.150239200736625,0.3399991989135742,0.3880440554921929,0.0990003108978268,-0.581306112783512,0.7793067345791655,-0.2411529009428417,0.4391535227384953,0.5617999267578107,36.26373396045297,-23.09649974881514,0.3401532118406691,9,0.09999990463256836,-0.3600001335144061,-0.3625001907348633,0.10500001907348633,1.6799993515014666,4,0.0820020741146088,-1.3448300809639377,9.210000038146973,-6.2000343324718425,9.510000228881836,-2.037052212183025,9.56999969482422,0.0820020741146088 6127,2011-09-26,9.720000267028807,9.75,9.329999923706056,9.460000038146973,3948700.0,0.035143760558083104,1.6250029802350698,1.2380961031057798,66.78700634451528,62.10667641243375,-0.10828960457032188,-0.4418090925083309,-0.39351231153866983,0.2925321853486711,8.947324243730451,0.42000007629394354,0.39816702312660013,0.3865002155303934,-0.28925355279669596,1.0622539838574827,0.0486233313668496,0.7243770996939372,0.213964006042481,72.52746792090575,8.324703900624641,0.3378768841635442,9,-0.2049999237060529,-0.690000057220459,-0.6925001144409162,-0.2400002479553205,1.0799999237060565,0,0.08436210620340612,1.9565329164783494,9.390000343322754,-1.3448300809639377,9.210000038146973,-6.2000343324718425,9.510000228881836,0.08436210620340612 6128,2011-09-27,9.829999923706056,10.100000381469727,9.75,9.9399995803833,3291200.0,0.011316836795815632,-1.5926001801388128,-0.4230752301654217,64.20232741090382,62.05534611163636,-0.15634712253617167,-0.5343106744807162,-0.509057618390548,0.18039384777326184,9.094179959996687,0.38000011444091975,0.4216999714901206,0.46799988746643173,-0.24191781047087346,1.177917585403737,0.11304103849778002,0.8229587364350834,-0.7699995040893572,74.03841657045882,8.629711089313972,0.35495884896865243,9,-0.24999952316284357,-0.7049999237060565,-0.8074998855590838,-0.3550000190734881,1.090000152587887,1,0.05188201758292155,1.6250029802350698,9.720000267028807,1.9565329164783494,9.390000343322754,-1.3448300809639377,9.210000038146973,0.05188201758292155 6129,2011-09-28,9.460000038146973,9.890000343322754,9.43000030517578,9.869999885559082,3731900.0,-0.03763986657485019,1.0444411477980835,3.7272829733924637,57.09342446369832,60.34045307662194,0.19846728383497414,-0.15160643801208806,-0.1544976023424791,0.5416110114603185,8.985685090039079,0.46000003814697443,0.43191192650919064,0.08499999046325613,-0.6219429947528923,0.7919429756794045,-0.2684715021448181,0.4384714830713303,-0.3791996192932121,38.46150319251659,-26.75292676498175,0.35347149260807426,9,0.12000036239624023,-0.3299999237060547,-0.4375,0.014999866485595703,1.6599998474121094,2,0.08879494177596547,-1.5926001801388128,9.829999923706056,1.6250029802350698,9.720000267028807,1.9565329164783494,9.390000343322754,0.08879494177596547 6130,2011-09-29,9.579999923706056,9.739999771118164,9.289999961853027,9.649999618530273,2635100.0,0.012684977280675414,2.5999984741210938,0.17073102652610775,62.3239437802116,59.43506626018175,0.04213922325695307,-0.2580591657464897,-0.2866046095373065,0.40944524640195645,9.185642263903526,0.4499998092651367,0.42852745851036467,0.18799986839294647,-0.5216211861444986,0.8976209229303915,-0.16681065887577695,0.5428103956616699,-0.478815505599977,49.99995415027174,-16.883489971044405,0.35481052726872264,9,4.7683715642676816e-07,-0.3049998283386248,-0.5574998855590838,-0.1050000190734881,1.5100002288818342,3,0.1638830592199898,1.0444411477980835,9.460000038146973,-1.5926001801388128,9.829999923706056,1.6250029802350698,9.720000267028807,0.1638830592199898 6131,2011-09-30,9.239999771118164,9.520000457763672,9.239999771118164,9.510000228881836,3006700.0,-0.0354906216383728,-1.0740756439056782,3.8571662125341577,53.465347469536674,58.462080281205594,0.3096703382489334,0.08470884227185316,0.035153678521902876,0.733262868758974,9.375886783339475,0.3400001525878924,0.38001275779791754,-0.1510002613067627,-0.8614604274193418,0.5594599048058164,-0.5062303443630523,0.20422982174952686,-0.11883903374481086,0.0,-62.61357097761544,0.35523008305628945,9,0.34000062942504883,0.03500032424926758,-0.2174997329711914,0.2350001335144043,1.760000228881836,4,0.20129877234038918,2.5999984741210938,9.579999923706056,1.0444411477980835,9.460000038146973,-1.5926001801388128,9.829999923706056,0.20129877234038918 6132,2011-10-03,9.0,9.399999618530273,8.8100004196167,9.199999809265137,4435600.0,-0.025974001846660322,-1.0344836091046463,0.7407387784512356,44.44444444444443,56.99888939441438,0.47236238637876937,0.35221805673610085,0.24891098320557248,0.9579153006597121,9.115194993463195,0.5899991989135742,0.28467579062010273,-0.39700002670288015,-1.0911287781157313,0.297128724709971,-0.7440644024093057,-0.049935650996454584,1.1000003814697266,14.72865007766162,-42.5099624772589,0.34706437570642523,10,0.4550004005432129,0.27500009536743164,0.022500038146972656,0.47499990463256836,2.300000190734865,0,0.22999996609158013,-1.0740756439056782,9.239999771118164,2.5999984741210938,9.579999923706056,1.0444411477980835,9.460000038146973,0.22999996609158013 6133,2011-10-04,9.270000457763672,9.300000190734863,8.710000038146973,8.859999656677246,3648500.0,0.030000050862630134,1.510637520772841,-2.0500059604701617,42.70834885537565,55.5764601885842,0.17358627402881766,0.1265079649459544,-0.041189414640392386,0.6709479671651994,8.455434549184258,0.5900001525878906,0.1955081803136718,-0.15099959373474192,-0.7875659957425736,0.48556680827308973,-0.46928279473865686,0.16728360726917302,0.8041999244689944,47.457650405715576,-5.76333027437844,0.3182832010039155,10,0.13499975204467773,0.06499958038330078,-0.265000581741333,0.20499944686889648,1.859999656677246,1,0.16504850673333138,-1.0344836091046463,9.0,-1.0740756439056782,9.239999771118164,2.5999984741210938,9.579999923706056,0.16504850673333138 6134,2011-10-05,9.34000015258789,9.4399995803833,9.100000381469727,9.270000457763672,3988500.0,0.007551207267265436,1.5185261060915392,0.17073062940055872,41.07142613858528,54.68614689761751,0.08597756576164528,0.079485620052278,-0.13056767761016985,0.5818211241298066,8.418124565528023,0.3399991989135742,0.14001185790978354,-0.09299988746642995,-0.712918375443147,0.526918600510287,-0.40295913145478757,0.21695935652192766,0.6796322158813481,61.16507551158159,12.859462391921468,0.3099592439883584,10,0.06500005722045898,-0.005000114440917969,-0.3400001525878906,0.13499975204467773,1.9200000762939453,2,0.16916487129481173,1.510637520772841,9.270000457763672,-1.0344836091046463,9.0,-1.0740756439056782,9.239999771118164,0.16916487129481173 6135,2011-10-06,9.520000457763672,9.529999732971193,9.130000114440918,9.31999969482422,3088700.0,0.019271980967356495,2.636371517994114,2.8571662125340347,43.29897920793249,52.82169423502261,-0.0507630512438233,-0.06692956750298507,-0.31664883522719833,0.3873782931886929,8.353387472024366,0.3999996185302752,0.11469505927873413,0.06350040435791016,-0.5303727171783734,0.6573735258941937,-0.23343615641023163,0.36043696512605194,0.44724661749267547,98.78057574037697,54.45322365011534,0.29693656076814173,10,-0.11500024795532227,-0.18500041961669922,-0.5200004577636719,-0.045000553131103516,1.9699993133544922,3,0.1680671587038205,1.5185261060915392,9.34000015258789,1.510637520772841,9.270000457763672,-1.0344836091046463,9.0,0.1680671587038205 6136,2011-10-07,9.489999771118164,9.670000076293944,9.380000114440918,9.5600004196167,2420600.0,-0.0031513324793006614,1.0000000000000122,-0.35000190734136,44.36618796040374,50.33049219234355,-0.005683380713724873,0.01171453718341553,-0.28997918121976696,0.40469110932673047,7.772818893445334,0.28999996185302557,0.09795501593896105,0.0029997348785393285,-0.5252386829233053,0.531238152680384,-0.261119474022383,0.26711894377946166,0.42695742265380865,81.24996895591556,40.56693606592732,0.2641192089009226,10,-0.08499956130981445,-0.1549997329711914,-0.4524998664855957,-0.014999866485595703,1.9200000762939453,4,0.16859856902622505,2.636371517994114,9.520000457763672,1.5185261060915392,9.34000015258789,1.510637520772841,9.270000457763672,0.16859856902622505 6137,2011-10-10,9.84000015258789,9.890000343322754,9.649999618530273,9.68000030517578,1750500.0,0.03688096837840993,-1.1818126647246499,-2.285690930641297,54.576277761613774,49.26093112020021,-0.37646053727253026,-0.2893250745131901,-0.6689711288634221,0.03816111466780647,7.323713739757033,0.40000057220458984,0.13340684161030936,0.3125000953674313,-0.19187548412908484,0.8168756748639474,0.060312305619172335,0.5646878851156902,-1.130000114440918,95.76269679630168,52.41837309947538,0.2521877897482583,10,-0.5399999618530273,-0.505000114440918,-0.7875003814697266,-0.36500024795532227,1.72999954223633,0,0.11788616152684028,1.0000000000000122,9.489999771118164,2.636371517994114,9.520000457763672,1.5185261060915392,9.34000015258789,0.11788616152684028 6138,2011-10-11,9.93000030517578,10.039999961853027,9.770000457763672,9.770000457763672,3140200.0,0.009146356828482194,-2.374997019764919,0.9999999999999778,57.04697771795444,49.25577037067311,-0.5037595910256893,-0.3500154225596699,-0.7788105585702585,-0.06609706049097319,7.86711555326351,0.26999950408935547,0.12564150372558025,0.37250022888183487,-0.15333245786455407,0.8983329156282238,0.10958388550864129,0.6354165722550285,-1.1964002609252908,88.29790364029805,37.840315871580316,0.26291634337319414,10,-0.5550003051757795,-0.5950002670288068,-0.8750004768371564,-0.4550004005432111,1.3800001144409197,1,0.13796574455743027,-1.1818126647246499,9.84000015258789,1.0000000000000122,9.489999771118164,2.636371517994114,9.520000457763672,0.13796574455743027 6139,2011-10-12,9.920000076293944,10.09000015258789,9.880000114440918,9.989999771118164,3163400.0,-0.0010070723639982182,-1.8000076294139338,-0.43749850988247546,63.197019432610126,49.35277877649518,-0.47119782962578505,-0.3392965539374142,-0.7772467953958611,-0.06784333878331061,7.676941811215104,0.21000003814697266,0.06622053974102471,0.35099997520446635,-0.19664189560490364,0.8986418460138363,0.07717903979978047,0.6248209106091522,-1.1341440353393537,82.29165942304675,26.39906765719313,0.2738209354046853,10,-0.5199999809265119,-0.5149998664855939,-0.7925002574920637,-0.4450001716613752,1.180000305175783,2,0.12197580935896757,-2.374997019764919,9.93000030517578,-1.1818126647246499,9.84000015258789,1.0000000000000122,9.489999771118164,0.12197580935896757 6140,2011-10-13,9.989999771118164,10.050000190734863,9.779999732971193,9.81999969482422,1723100.0,0.007056420794945506,-1.1600036621093914,-2.428583106266943,61.627891933211735,50.259728161347965,-0.5329704429448885,-0.4189629134274053,-0.8640701350488307,-0.14483095145343583,7.2889105986193155,0.2700004577636701,0.009461710571766702,0.4134996891021725,-0.1535341237996164,0.9805335020039614,0.12998278265127894,0.697016595553066,-1.1258950834655757,85.91543998635306,26.402283631329837,0.2835169064508942,10,-0.5899996757507324,-0.5849995613098145,-0.9574997425079346,-0.5149998664855957,1.0500001907348633,3,0.12712717586193922,-1.8000076294139338,9.920000076293944,-2.374997019764919,9.93000030517578,-1.1818126647246499,9.84000015258789,0.12712717586193922 6141,2011-10-14,10.119999885559082,10.1899995803833,10.039999961853027,10.100000381469727,1280300.0,0.013013024766703074,-1.1428464383757604,0.11764408890484701,58.403349559146214,51.81071761853705,-0.5867145104832563,-0.5611965260420817,-0.9878083525569217,-0.280335621657251,6.889957961810858,0.19999980926513672,0.0023639092920593185,0.5329998016357429,-0.06686331095215081,1.1328629142236366,0.23306824534179604,0.8329313579296898,-1.1823414700103747,87.03709263533787,27.965169981404777,0.2999315562939466,10,-0.6700000762939453,-0.6700000762939453,-1.1124999523162842,-0.6449999809265137,0.5900001525878906,4,0.1353754842936341,-1.1600036621093914,9.989999771118164,-1.8000076294139338,9.920000076293944,-2.374997019764919,9.93000030517578,0.1353754842936341 6142,2011-10-17,9.93000030517578,10.109999656677246,9.890000343322754,10.079999923706056,1439200.0,-0.018774662305522938,1.0952406902815621,-7.500166897143853,52.03252725917981,52.84673744118196,-0.28040920747558395,-0.38129510345023654,-0.7887899043480875,-0.10338817206307205,6.792657473196831,0.22999954223632812,-0.03600306799402908,0.3370002269744852,-0.2745413684934448,0.9485418224424151,0.03122942924052019,0.6427710247084502,-0.8921545964403048,38.09528134586391,-18.295161589541614,0.3057707977339653,10,-0.2850003242492658,-0.48000049591064275,-0.9275004863738996,-0.4550004005432111,0.6599998474121112,0,0.14904325244229,-1.1428464383757604,10.119999885559082,-1.1600036621093914,9.989999771118164,-1.8000076294139338,9.920000076293944,0.14904325244229 6143,2011-10-18,10.06999969482422,10.119999885559082,9.75,9.899999618530273,2243300.0,0.014098628937148083,1.7407352463301262,-1.1333367241839556,63.677119305485746,55.35848112639312,-0.3296622945536143,-0.5079584123514334,-0.8902330396927507,-0.2549597654350837,6.329626767535299,0.36999988555908203,-0.013526835939408954,0.45199961662292587,-0.19541133247614084,1.0994105657219926,0.1282941420733934,0.7757050911724583,-0.9399816763569202,72.72727272727313,13.487766115612416,0.3237054745495332,10,-0.40999984741211115,-0.6199998855590838,-1.1599998474121112,-0.5949997901916522,0.22000026702880682,1,0.14895730342186297,1.0952406902815621,9.93000030517578,-1.1428464383757604,10.119999885559082,-1.1600036621093914,9.989999771118164,0.14895730342186297 6144,2011-10-19,9.960000038146973,10.079999923706056,9.920000076293944,10.039999961853027,2888700.0,-0.010923501490649024,1.0,-0.47058757531218304,58.558560106605235,57.05399011513454,-0.1368590476980902,-0.38210822254545107,-0.7627926684638098,-0.1572894384165302,5.973874317375028,0.15999984741211293,0.0640280304462646,0.3194999694824219,-0.343204928650799,0.9822048676156427,-0.011852479584188558,0.6508524185490323,-0.7451834947263922,47.72732691336511,-12.157085181379571,0.3313524490666104,10,-0.17500019073486328,-0.5100002288818359,-1.0500001907348633,-0.4850001335144043,0.22000026702880682,2,0.13554220645574322,1.7407352463301262,10.06999969482422,1.0952406902815621,9.93000030517578,-1.1428464383757604,10.119999885559082,0.13554220645574322 6145,2011-10-20,9.90999984741211,10.0600004196167,9.68000030517578,9.970000267028807,1865000.0,-0.005020099452144766,2.166658057132881,0.7500059604701397,67.35751218528746,59.608581695677174,-0.028742210133911428,-0.29194510228341386,-0.6865465707100267,-0.12083284105424497,6.118152384480211,0.38000011444091975,0.13309025662415586,0.2344997882843014,-0.40604181353111635,0.8750413900997192,-0.08577101262340747,0.5547705891920103,-0.617168661034512,45.09801354967454,-21.4376486376812,0.32027080090770893,10,0.009999752044677734,-0.46000003814697266,-0.8299999237060547,-0.434999942779541,0.5500001907348633,3,0.12008078227855612,1.0,9.960000038146973,1.7407352463301262,10.06999969482422,1.0952406902815621,9.93000030517578,0.12008078227855612 6146,2011-10-21,10.15999984741211,10.239999771118164,9.960000038146973,10.020000457763672,1471900.0,0.02522704377894458,-1.1538422037193266,-2.333306842565435,79.8968950535777,62.4219836170065,-0.1941220339131,-0.5073110065130955,-0.9216839530371566,-0.3809844779239704,6.103169593444345,0.3299999237060547,0.21476720862976073,0.4459998130798333,-0.21453893476567032,1.1065385609253369,0.11573043915708148,0.7762691870025851,-0.7953951895140552,85.71428571428577,12.103843290329664,0.3302693739227522,10,-0.19999980926513672,-0.684999942779541,-1.054999828338623,-0.684999942779541,0.15000057220458984,4,0.08661418579303093,2.166658057132881,9.90999984741211,1.0,9.960000038146973,1.7407352463301262,10.06999969482422,0.08661418579303093 6147,2011-10-24,10.539999961853027,10.550000190734863,10.109999656677246,10.199999809265137,3161500.0,0.03740158662873494,1.4444432670707412,2.42858310626703,80.97559477870328,65.08071884597858,-0.5189590768142214,-0.8671902698567333,-1.2811322205261533,-0.7691892684439914,6.222517746702837,0.4400005340576172,0.2925979168454944,0.7849999427795407,0.02812280887629015,1.5418770766827912,0.4065613758279163,1.163438509731165,-1.0878557926329613,98.85054825318632,21.0259671499942,0.3784385669516249,10,-0.4249997138977051,-0.9099998474121094,-1.4099998474121094,-1.065000057220459,0.39999961853027344,0,0.016129039554954483,-1.1538422037193266,10.15999984741211,2.166658057132881,9.90999984741211,1.0,9.960000038146973,0.016129039554954483 6148,2011-10-25,10.34000015258789,10.529999732971193,10.289999961853027,10.470000267028807,2680700.0,-0.018975314040700852,-1.086950031719984,-0.3823531061719478,72.93577660575977,66.16280297632855,-0.28461495305415774,-0.6609086105579749,-1.0731193565063943,-0.5783210848278788,5.639423645923915,0.25,0.37081857604601787,0.5595001220703129,-0.2411173224213421,1.3601175665619678,0.15919139982448627,0.9598088443161394,-0.7561132607860497,75.86206140567234,-3.9017144226223763,0.4003087222458273,10,-0.22499990463256836,-0.7100000381469727,-1.1649999618530273,-0.8650002479553223,0.4200000762939453,1,0.024177949353069383,1.4444432670707412,10.539999961853027,-1.1538422037193266,10.15999984741211,2.166658057132881,9.90999984741211,0.024177949353069383 6149,2011-10-26,10.300000190734863,10.470000267028807,10.010000228881836,10.470000267028807,4179500.0,-0.003868468207228859,4.411762725936656,1.3076917433884794,69.11764087148998,66.99499730280391,-0.20678947716714724,-0.5847307396601416,-1.013155548157144,-0.5501731187352057,5.579172964313589,0.4600000381469709,0.39041161271022773,0.4775001525878899,-0.3402727598561963,1.2952730650319761,0.06861369636584591,0.8863866088099339,-0.600179703061059,71.26436403616954,-5.8421811768900085,0.4088864562220432,10,-0.18499994277954102,-0.6700000762939453,-1.1050000190734863,-0.9100003242492676,0.5199995040893572,2,-0.0009708959899662473,-1.086950031719984,10.34000015258789,1.4444432670707412,10.539999961853027,-1.1538422037193266,10.15999984741211,-0.0009708959899662473 6150,2011-10-27,11.149999618530273,11.34000015258789,10.539999961853027,10.739999771118164,16916900.0,0.0825242147626375,1.0253145914415676,-2.411762725936589,79.02098951424603,69.28584618670389,-0.9777607082322604,-1.3819312974837956,-1.8306457751907814,-1.403050698564222,6.385916177782103,1.0399999618530273,0.41819266347389217,1.2489995956420898,0.248286331501129,2.2497128597830507,0.7486429635716103,1.7493562277125694,-1.3481575664891423,86.2318464999119,9.250809081109011,0.5003566320704801,10,-0.6399993896484375,-1.1249995231628418,-1.9549994468688965,-1.8349995613098145,-0.15999984741210938,3,-0.08699545708884548,4.411762725936656,10.300000190734863,-1.086950031719984,10.34000015258789,1.4444432670707412,10.539999961853027,-0.08699545708884548 6151,2011-10-28,11.100000381469727,11.380000114440918,11.09000015258789,11.140000343322754,4037500.0,-0.004484236661089436,-8.666597790669952,-0.09756091887717601,74.60940293970381,71.79438792898434,-0.8651042811567731,-1.2495034369207847,-1.7303172008221281,-1.352736814474362,7.318389320420334,0.28999996185302734,0.4321570158155055,1.1060003280639652,0.0217126560589449,2.1902880000689855,0.5638564920614542,1.6481441640664762,-1.0900001525878906,79.56206157952148,4.752018381647375,0.5421438360025106,10,-0.570000171661377,-1.0550003051757812,-1.9050002098083496,-1.8150005340576172,-0.1900005340576172,4,-0.05765768660613446,1.0253145914415676,11.149999618530273,4.411762725936656,10.300000190734863,-1.086950031719984,10.34000015258789,-0.05765768660613446 6152,2011-10-31,11.06999969482422,11.229999542236328,10.880000114440918,11.010000228881836,4485600.0,-0.0027027644697732445,-1.1874985098824595,-1.4999880790597206,72.80000518799224,72.8080419159295,-0.7335270383152537,-1.1135652403287164,-1.6402714962608353,-1.3233910994516531,7.234635940142686,0.34999942779541016,0.45140384666022726,0.9724996566772486,-0.107458726997395,2.052458040351892,0.4325204648399268,1.5124788485145704,-0.8407994842529316,77.37223025458943,4.091991179616059,0.5399791918373218,10,-0.5399994850158709,-1.0249996185302752,-1.8099994659423846,-1.7849998474121112,-0.149999618530277,0,-0.06865395629259674,-8.666597790669952,11.100000381469727,1.0253145914415676,11.149999618530273,4.411762725936656,10.300000190734863,-0.06865395629259674 6153,2011-11-01,10.800000190734863,10.960000038146973,10.600000381469727,10.65999984741211,4119700.0,-0.02439019977711432,-1.76923584798389,2.3333598245222946,65.94204626223234,73.62842926655473,-0.3901116489674976,-0.7621402012946792,-1.3179292295232017,-1.0522701484901553,6.728628642480655,0.46999931335449396,0.47059141636478863,0.626000165939331,-0.42347879996763815,1.6754791318463003,0.10126068298584556,1.1507396488928165,-0.3866719955444342,57.664235609088166,-13.878125837387017,0.5247394829534848,11,-0.26999998092651367,-0.755000114440918,-1.5274999141693115,-1.515000343322754,-0.11999988555908381,1,0.012962906219996295,-1.1874985098824595,11.06999969482422,-8.666597790669952,11.100000381469727,1.0253145914415676,11.149999618530273,0.012962906219996295 6154,2011-11-02,10.920000076293944,11.109999656677246,10.800000190734863,10.90999984741211,2621800.0,0.011111100318500489,-1.6956528950292737,0.07143003113056544,66.54806251221784,73.53849041399144,-0.4018764046692702,-0.798648393623548,-1.3943960028402511,-1.1707587436026863,6.635535490209175,0.3099994659423828,0.5304169120129494,0.6670000553131086,-0.355671294528074,1.6896714051542912,0.1556643803925173,1.1783357302336999,-0.3520043740234371,45.238100644411034,-23.474664894643993,0.5113356749205913,11,-0.24999999999999822,-0.8749999999999982,-1.567499876022337,-1.6350002288818342,-0.02999973297118963,2,-0.014652000576396373,-1.76923584798389,10.800000190734863,-1.1874985098824595,11.06999969482422,-8.666597790669952,11.100000381469727,-0.014652000576396373 6155,2011-11-03,11.119999885559082,11.1899995803833,10.880000114440918,11.050000190734863,4250800.0,0.018315000720495966,1.9523887375113533,6.999809269503436,67.36112766797262,72.14562737114643,-0.46062753903972364,-0.9197924948726168,-1.554411090796517,-1.3728590780303271,6.806841830195917,0.3099994659423828,0.5590552941885161,0.7869998931884759,-0.24452629073191723,1.818526077108869,0.2712368012282802,1.3027629851486715,-0.5199995040893555,66.66662591134005,0.26053819989419935,0.5157630919601965,11,-0.4249997138977051,-1.0749998092651367,-1.7649996280670166,-1.8350000381469727,-0.5299997329711914,3,-0.02697843469624983,-1.6956528950292737,10.920000076293944,-1.76923584798389,10.800000190734863,-1.1874985098824595,11.06999969482422,-0.02697843469624983 6156,2011-11-04,11.09000015258789,11.1899995803833,10.9399995803833,10.970000267028807,4817500.0,-0.002697817741001085,-1.7777583512146018,1.7142915531335403,71.32354694255929,71.07317761157488,-0.31830749304634764,-0.8050542914222838,-1.4758913574241816,-1.3405251696312739,7.3193812504572815,0.25,0.6159224199555773,0.6770001411437985,-0.3270568484361718,1.6810571307237687,0.17497164635381424,1.1790286359337827,-0.3651998138427732,77.7778450564788,7.468807821564852,0.5020284947899851,11,-0.39499998092651367,-1.0450000762939453,-1.6624999046325684,-1.8050003051757812,-0.7600002288818342,4,-0.00901716682541176,1.9523887375113533,11.119999885559082,-1.6956528950292737,10.920000076293944,-1.76923584798389,10.800000190734863,-0.00901716682541176 6157,2011-11-07,11.0,11.09000015258789,10.81999969482422,11.050000190734863,3086900.0,-0.008115432944055367,3.1538495396691215,-0.4166686534900478,67.41574799549662,70.45984109932341,-0.17455013355627536,-0.6573992053319966,-1.345798503635038,-1.249808186640065,7.6694959006326435,0.2700004577636701,0.6641927251668491,0.528999996185302,-0.46969175311333977,1.5276917454839438,0.029654121535980238,1.0283458708346238,0.38000011444091797,67.79663756609052,-2.115360526019984,0.49934587464932095,11,-0.30499982833862305,-0.9549999237060547,-1.5724997520446777,-1.7150001525878906,-0.8400001525878906,0,-0.008181832053444582,-1.7777583512146018,11.09000015258789,1.9523887375113533,11.119999885559082,-1.6956528950292737,10.920000076293944,-0.008181832053444582 6158,2011-11-08,11.300000190734865,11.350000381469727,10.949999809265137,11.050000190734863,3030200.0,0.02727274461226048,1.2857150642230832,-4.999980926586467,73.42658671804507,70.93861286005176,-0.36213607412363125,-0.8954079554123311,-1.6139661403910406,-1.545264051932696,7.90238724410689,0.40000057220458984,0.677604784144183,0.7605001926422137,-0.2693996900465905,1.7904000753310179,0.2455502512978125,1.2754501339866149,0.06879991531371843,90.90905938267848,17.43940435504682,0.514949941344402,11,-0.3400001525878924,-1.2550001144409197,-1.9349999427795428,-2.0150003433227557,-1.1400003433227557,1,-0.03362832814396699,3.1538495396691215,11.0,-1.7777583512146018,11.09000015258789,1.9523887375113533,11.119999885559082,-0.03362832814396699 6159,2011-11-09,11.130000114440918,11.1899995803833,10.949999809265137,11.010000228881836,4278900.0,-0.015044254285352499,1.000007947325129,0.47999954223632474,70.4698128333261,69.98848211772733,-0.06930747431252193,-0.6641617104815012,-1.4115183187588798,-1.37118304725945,8.040709806937146,0.35000038146972834,0.655605029841059,0.5300001144409183,-0.48877114023224166,1.5487713691140783,0.02061448710433922,1.0393857417774974,0.22782398338317833,58.4905694327983,-17.80088632836962,0.5093856273365795,11,-0.1399998664855957,-0.8899998664855957,-1.7599999904632568,-1.8450002670288086,-0.7700004577636719,2,-0.040431249293634286,1.2857150642230832,11.300000190734865,3.1538495396691215,11.0,-1.7777583512146018,11.09000015258789,-0.040431249293634286 6160,2011-11-10,11.260000228881836,11.279999732971193,11.0,11.229999542236328,3155700.0,0.011680153917720704,7.000027247956048,0.2500059604701619,69.23078462089425,69.39085786008181,-0.20345896037898115,-0.731650272166144,-1.5081805885696706,-1.4998176355892419,8.508422558270846,0.2799997329711932,0.6721425409717039,0.596500205993653,-0.420498018313328,1.6134984303006341,0.08800109384016253,1.1049993181471436,0.09000015258789062,83.01886113440307,7.592190637075163,0.5084991121534905,11,-0.2849998474121094,-1.005000114440918,-1.8900001049041748,-1.9750003814697266,-1.140000343322754,3,-0.032859669452762086,1.000007947325129,11.130000114440918,1.2857150642230832,11.300000190734865,3.1538495396691215,11.0,-0.032859669452762086 6161,2011-11-11,11.489999771118164,11.649999618530273,11.34000015258789,11.34000015258789,3129200.0,0.020426246675055992,-3.1333367241839705,4.999872846334796,67.52768384724448,68.80504437777651,-0.4160739233692876,-0.8998880716363331,-1.7021270904420582,-1.7286970582416519,8.930511712967308,0.3899993896484375,0.7175703894725451,0.757999753952026,-0.28897282844502037,1.8049723363490724,0.23451346275350282,1.2814860451505492,-0.6700000762939435,80.72290817838993,7.918021621589418,0.5234862911985232,11,-0.36499977111816406,-0.9749999046325684,-2.119999647140503,-2.2049999237060547,-0.9499998092651367,4,-0.07832895008340712,7.000027247956048,11.260000228881836,1.000007947325129,11.130000114440918,1.2857150642230832,11.300000190734865,-0.07832895008340712 6162,2011-11-14,11.40999984741211,11.59000015258789,11.289999961853027,11.460000038146973,2997800.0,-0.00696256965184161,-1.0689671048088212,-0.33333545261498165,70.65637875992795,69.32885909974269,-0.3160042796015432,-0.7413338108167036,-1.574009983176392,-1.6485098643554945,9.718217563685148,0.3000001907348633,0.6456675628652793,0.6039998531341553,-0.4130837323056902,1.6210834385740007,0.09545806041423255,1.112541645854078,-0.5734001541137683,65.71430906958146,-6.426935663846237,0.5085417927199227,11,-0.18499994277954102,-0.7600002288818359,-2.0399997234344482,-2.125,-1.0599994659423828,0,-0.09465380702445902,-3.1333367241839705,11.489999771118164,7.000027247956048,11.260000228881836,1.000007947325129,11.130000114440918,-0.09465380702445902 6163,2011-11-15,11.56999969482422,11.720000267028807,11.329999923706055,11.34000015258789,3607700.0,0.014022773843279213,-2.120002746582017,-4.599973297221039,73.43174132956366,70.09371230167001,-0.3970470299257265,-0.825520400377636,-1.6801399449147052,-1.8049950676315678,10.987595273346331,0.39000034332275213,0.6046039203164568,0.6889997005462671,-0.320761026249631,1.6987604273421653,0.18411933714831896,1.1938800639442153,-0.7171320030212414,80.51941778836907,7.92574182805356,0.5048803633979488,11,-0.29999971389770685,-0.8699994087219274,-2.2524995803833026,-2.284999847412111,-1.0699996948242205,1,-0.12186688717397864,-1.0689671048088212,11.40999984741211,-3.1333367241839705,11.489999771118164,7.000027247956048,11.260000228881836,-0.12186688717397864 6164,2011-11-16,11.3100004196167,11.68000030517578,11.289999961853027,11.479999542236328,3908200.0,-0.022471848060966693,-2.7142883093173795,-0.7391280911548547,53.7736073980006,68.58398782722867,-0.08482909333948285,-0.48401235396001496,-1.378175087049609,-1.5435960353678624,12.28131957166736,0.39000034332275213,0.566357316920044,0.36150040626525914,-0.5661854343648258,1.2891862468953441,-0.10234251404978423,0.8253433265803025,-0.42244742480468744,43.055597867479165,-26.664017328678753,0.4638429203150427,11,-0.04000043869018555,-0.6100001335144061,-1.955000400543213,-2.02500057220459,-0.7899999618530273,2,-0.10167997608646984,-2.120002746582017,11.56999969482422,-1.0689671048088212,11.40999984741211,-3.1333367241839705,11.489999771118164,-0.10167997608646984 6165,2011-11-17,11.100000381469727,11.31999969482422,11.0,11.3100004196167,3378700.0,-0.01856764194126259,1.7826231180365524,1.2353007175033799,50.0,66.21470483361097,0.13637719297729944,-0.19003242818313026,-1.1261725434263958,-1.336915946514381,12.793862338118151,0.3199996948242205,0.5600859863151335,0.09200034141540492,-0.6976057620021336,0.8816064448329435,-0.30280271029336525,0.4868033931241751,-0.1791494957690425,13.888936719758968,-52.33079726693786,0.39480305170876956,11,0.1699995994567871,-0.4000000953674334,-1.697500228881836,-1.8150005340576172,-0.7100000381469727,3,-0.06666672967217491,-2.7142883093173795,11.3100004196167,-2.120002746582017,11.56999969482422,-1.0689671048088212,11.40999984741211,-0.06666672967217491 6166,2011-11-18,11.039999961853027,11.220000267028807,11.039999961853027,11.170000076293944,3405300.0,-0.005405443022944767,-1.7692330264460718,0.6190480515528909,49.350654712289455,64.20747224658795,0.21069616439188898,-0.06400592046317577,-1.01852037873104,-1.2812567658249137,13.812754482343303,0.18000030517577947,0.5417679308233279,-0.012000083923339844,-0.693286668854773,0.6692865010080933,-0.3526433763890573,0.3286432085423776,-0.08718310089921921,5.555548196960178,-56.80577029167455,0.3406432924657168,11,0.2950000762939453,-0.3399996757507342,-1.6374998092651367,-1.9449996948242188,-0.9099998474121094,4,-0.08333334053196195,1.7826231180365524,11.100000381469727,-2.7142883093173795,11.3100004196167,-2.120002746582017,11.56999969482422,-0.08333334053196195 6167,2011-11-21,10.710000038146973,10.920000076293944,10.600000381469727,10.880000114440918,4001800.0,-0.029891297540427297,1.5599975585937722,1.3076917433884931,48.101261747904736,61.393547249905694,0.5534329276690233,0.2944812002232222,-0.6485565380016975,-0.958519123242116,13.916645955912344,0.4399995803833008,0.49541021372447247,-0.35050001144409215,-1.008742347129349,0.30774232424116477,-0.6796211792867197,-0.02137884360146458,1.0100002288818342,9.821398921155836,-50.93915538209107,0.3291211678426284,11,0.4500002861022949,-0.00999975204467951,-1.260000228881836,-1.570000171661377,-0.36999988555908203,0,-0.015873022940096848,-1.7692330264460718,11.039999961853027,1.7826231180365524,11.100000381469727,-2.7142883093173795,11.3100004196167,-0.015873022940096848 6168,2011-11-22,10.59000015258789,10.789999961853027,10.510000228881836,10.670000076293944,1684800.0,-0.011204471067382427,-1.3333333333333333,0.4705875753121775,43.037973155464336,58.345565063476606,0.6281886926543141,0.45763390014405836,-0.4988345576560391,-0.8484690964184303,14.081052436166653,0.2799997329711914,0.43579352072747923,-0.4829998970031735,-1.0912275501619249,0.1252277561555779,-0.7871137235825483,-0.17888607042379867,1.107600116729735,6.837599870887188,-53.57782921957544,0.3041138265793756,11,0.5250000953674316,0.11000013351440252,-1.0425002574920654,-1.450000286102295,-0.1900005340576172,1,-0.02266286757885594,1.5599975585937722,10.710000038146973,-1.7692330264460718,11.039999961853027,1.7826231180365524,11.100000381469727,-0.02266286757885594 6169,2011-11-23,10.289999961853027,10.5,10.289999961853027,10.489999771118164,1997700.0,-0.028328629500685265,-1.1000023841880648,2.5000000000000555,33.198377440461016,54.34196426565069,0.8901086636415947,0.7977474099211008,-0.18359113588093123,-0.5589868931442865,15.005153018619485,0.3000001907348633,0.38702122900694746,-0.782500076293946,-1.3934138915947258,-0.1715862609931662,-1.087956983944336,-0.4770431686435561,1.3600963058471667,0.0,-57.16166009909179,0.30545690765039024,11,0.7150001525878906,0.4100003242492658,-0.7350001335144043,-1.1500000953674316,0.05000019073486328,2,0.020408167048151737,-1.3333333333333333,10.59000015258789,1.5599975585937722,10.710000038146973,-1.7692330264460718,11.039999961853027,0.020408167048151737 6170,2011-11-25,10.18000030517578,10.380000114440918,10.149999618530273,10.260000228881836,779300.0,-0.010689956956757785,-2.285690930641272,0.4000000000000089,32.156860398493905,50.41187277134507,0.9284343070050234,0.8762783861917551,-0.06414787799305088,-0.46089033259096546,14.476289056355975,0.23000049591064453,0.2826213859620559,-0.8439997673034689,-1.5718342165531052,-0.11616531805383268,-1.2079169919282862,-0.4800825426786517,1.388490184173584,2.803800790925143,-49.61230935567013,0.36391722462481785,11,0.7549996376037615,0.5199999809265137,-0.5625004768371564,-1.0400004386901838,-0.11999988555908025,4,0.033398835205832755,-1.1000023841880648,10.289999961853027,-1.3333333333333333,10.59000015258789,1.5599975585937722,10.710000038146973,0.033398835205832755 6171,2011-11-28,10.460000038146973,10.539999961853027,10.31999969482422,10.5,2649300.0,0.027504884536087237,2.6666746139601862,0.4999999999999889,40.14598184467845,47.021828669650674,0.5441917519115425,0.5753726859451245,-0.33351232643227746,-0.7525631901607905,13.701641584655789,0.35999965667724787,0.1988322513206917,-0.532000017166137,-1.300884260179334,0.23688422584706004,-0.9164421386727355,-0.14755789565953847,0.9950111815368636,40.25977082105127,-9.789008182033697,0.38444212150659834,11,0.47499990463256836,0.38000011444091797,-0.7750003337860107,-1.320000171661377,-0.09000015258789062,0,-0.0066921314119440245,-2.285690930641272,10.18000030517578,-1.1000023841880648,10.289999961853027,-1.3333333333333333,10.59000015258789,-0.0066921314119440245 6172,2011-11-29,10.3100004196167,10.449999809265137,10.270000457763672,10.270000457763672,3111200.0,-0.014340307646580674,-7.9999761581193525,-1.0,30.888022357970584,42.29474878391812,0.583062557368585,0.701481011295499,-0.17117738185132936,-0.6129920382567207,13.458110260985725,0.18999958038330078,0.10305024560741849,-0.6439996719360348,-1.4696769078927936,0.181677564020724,-1.056838289914415,-0.23116105395765452,1.0406098719748513,25.000111758649002,-19.058889469071087,0.4128386179783796,11,0.6049995422363281,0.554999828338623,-0.5925004482269287,-1.1450004577636719,-0.12000083923339844,1,-0.017458806774953817,2.6666746139601862,10.460000038146973,-2.285690930641272,10.18000030517578,-1.1000023841880648,10.289999961853027,-0.017458806774953817 6173,2011-11-30,10.9399995803833,10.9399995803833,10.40999984741211,10.40999984741211,4866800.0,0.06110563871247865,1.0,13.250005960470162,46.885234419605816,41.52937400854093,-0.16282263402428043,0.08696686310088353,-0.7735291191455715,-1.2458703359359156,13.800174228623085,0.6299991607666016,0.007225782133939873,-0.021000480651855113,-0.8435483604033767,0.8015473990996664,-0.4322744205276159,0.39027345922390566,0.31456185736334774,100.0,55.38022076727326,0.41127393987576055,11,-0.2049999237060547,-0.07499933242797852,-1.0674993991851807,-1.6199994087219238,-0.8899993896484375,2,-0.05484455674671862,-7.9999761581193525,10.3100004196167,2.6666746139601862,10.460000038146973,-2.285690930641272,10.18000030517578,-0.05484455674671862 6174,2011-12-01,10.760000228881836,11.029999732971193,10.729999542236328,10.880000114440918,3980500.0,-0.01645332343743644,-2.333312140718979,-0.22641499248756175,41.935474939564685,40.63331566849256,-0.07715954244632428,0.2681110187051914,-0.5654696643333335,-1.0656745760390827,13.938923876609294,0.30000019073486506,-0.1022182546035495,-0.19299983978271484,-1.0203251121630217,0.634325432597592,-0.6066624759728683,0.22066279640743858,0.40619626332750336,69.31824216171916,28.33477353409107,0.41366263619015303,12,-0.07500028610229492,0.10500001907348633,-0.8875000476837158,-1.440000057220459,-0.6100006103515625,3,-0.033457305083066324,1.0,10.9399995803833,-7.9999761581193525,10.3100004196167,2.6666746139601862,10.460000038146973,-0.033457305083066324 6175,2011-12-02,10.81999969482422,11.029999732971193,10.8100004196167,10.93000030517578,2443400.0,0.0055761584262177255,-2.384626670774856,0.916672627136799,38.566537904205475,39.43508046759433,-0.20233128968728664,0.1944536540916335,-0.5864619069054786,-1.1246477354438618,13.93149204774321,0.26999950408935725,-0.24415247521490002,-0.11800036430358674,-0.9434532109778715,0.707452482370698,-0.5307267876407291,0.29472605903355564,0.2649010474907936,72.36838968173606,34.90756341965579,0.4127264233371421,12,-0.2300000190734881,0.11500024795532049,-0.9474995136261004,-1.4999995231628436,-0.5999994277954137,4,-0.044362250995805375,-2.333312140718979,10.760000228881836,1.0,10.9399995803833,-7.9999761581193525,10.3100004196167,-0.044362250995805375 6176,2011-12-05,10.989999771118164,11.149999618530273,10.890000343322754,10.989999771118164,2904300.0,0.01571165259600371,-1.6000076294381873,-0.0,43.04634862329698,38.87342345374903,-0.4248469637306407,0.017473551277884525,-0.7204779352802362,-1.28847108146077,14.018912214540205,0.3299999237060529,-0.30217587490916564,0.056999731063843484,-0.7657835873087748,0.8797830494364618,-0.35439192812246567,0.46839139025015264,-0.8400001525878906,81.81818181818183,45.95124139999583,0.4113916591863087,12,-0.3400001525878906,-0.05499982833862305,-0.7224996089935303,-1.2749996185302734,-0.8199996948242205,0,-0.08462232673976144,-2.384626670774856,10.81999969482422,-2.333312140718979,10.760000228881836,1.0,10.9399995803833,-0.08462232673976144 6177,2011-12-06,10.90999984741211,11.020000457763672,10.81999969482422,10.989999771118164,2048200.0,-0.007279338068440722,1.857127287094156,-100.0,38.775500274100565,38.39981535581972,-0.3503350606777875,0.09526970310083271,-0.6153201681441818,-1.2042936367088117,14.349839825636584,0.20000076293945135,-0.34135819818446755,-0.018500185012817028,-0.8407248771318674,0.8037245071062333,-0.4296125310723422,0.39261216104670815,-0.7400002288818364,67.5675884662077,35.806042169740394,0.4111123460595252,12,-0.26000022888183594,0.02500009536743164,-0.6224997043609619,-1.174999713897705,-0.9899997711181658,1,-0.049495872539459085,-1.6000076294381873,10.989999771118164,-2.384626670774856,10.81999969482422,-2.333312140718979,10.760000228881836,-0.049495872539459085 6178,2011-12-07,10.920000076293944,10.970000267028807,10.579999923706056,10.829999923706056,3189400.0,0.0009166112760492506,3.1052552326457254,-1.1250029802350365,42.75091671579805,39.46120860863495,-0.3448686795791662,0.05833184604860797,-0.6030738100827389,-1.2068223559839115,13.93472509458926,0.39000034332275035,-0.37776189966225004,0.010500049591062321,-0.7929260008297039,0.8139261000118285,-0.39121297561932167,0.4122130748014463,-0.73040045776367,59.64918151276207,28.105232455653546,0.40171302521038343,12,-0.2700004577636701,0.01499986648559748,-0.6324999332427961,-1.1849999427795392,-0.9600000381469709,2,-0.06684986179582442,1.857127287094156,10.90999984741211,-1.6000076294381873,10.989999771118164,-2.384626670774856,10.81999969482422,-0.06684986179582442 6179,2011-12-08,10.68000030517578,10.93000030517578,10.670000076293944,10.81999969482422,2415300.0,-0.021978000864594893,-2.25000596047009,-1.5555461365660315,42.27940299930856,40.58593556428102,-0.04886861903694495,0.2770971096772321,-0.3312295667823033,-0.9633852264796907,13.497177047657976,0.26000022888183594,-0.3939390180329081,-0.20699973106384384,-1.009629432656176,0.5956299705284884,-0.6083145818600091,0.1943151197323214,-0.4711926866455052,17.543935966590695,-15.562674460581192,0.40131485079616597,12,0.029999732971193183,0.25499963760376154,-0.392500162124632,-0.9450001716613752,-0.31000041961669744,3,-0.0589887730748101,3.1052552326457254,10.920000076293944,1.857127287094156,10.90999984741211,-1.6000076294381873,10.989999771118164,-0.0589887730748101 6180,2011-12-09,10.890000343322754,10.989999771118164,10.65999984741211,10.68000030517578,2711400.0,0.019662924358270217,-1.6399893188884014,-1.5000068119890755,47.386763518430534,41.39046686136459,-0.1649053430580576,0.04000755279651713,-0.510156896766091,-1.1675741587569775,12.906429153241877,0.3299999237060547,-0.3811986454326135,0.021500301361083274,-0.7617524900277193,0.8047530927498858,-0.3701260943333171,0.41312669705548366,-0.66236888479248,54.38606764733426,17.059363462282747,0.391626395694401,12,-0.18000030517578125,0.04499959945678711,-0.5325002670288086,-1.1250004768371582,-0.13000011444091797,4,-0.06795231418392145,-2.25000596047009,10.68000030517578,3.1052552326457254,10.920000076293944,1.857127287094156,10.90999984741211,-0.06795231418392145 6181,2011-12-12,10.59000015258789,10.779999732971193,10.510000228881836,10.75,2029800.0,-0.027548226012574006,1.4545486071976392,-0.7619038968941948,47.887323943661976,43.27927814866363,0.17374586366306666,0.28366874691134214,-0.17096847627190037,-0.8644063887552047,11.527643563086873,0.38000011444091797,-0.31926231681226724,-0.23349990844726598,-0.9683258816379023,0.5013260647433704,-0.6009128950425833,0.1339130781480513,-0.3439213308576168,15.686252510406264,-24.082019414563007,0.3674129865953179,12,0.18999958038330078,0.3449997901916504,-0.2200000286102295,-0.820000171661377,0.029999732971191406,0,-0.03493861003096077,-1.6399893188884014,10.890000343322754,-2.25000596047009,10.68000030517578,3.1052552326457254,10.920000076293944,-0.03493861003096077 6182,2011-12-13,10.329999923706056,10.75,10.270000457763672,10.630000114440918,1903400.0,-0.02455148490420911,-1.2857168807518602,1.8750029802350698,45.637576590029205,43.140649500932895,0.4882232541087088,0.4833933660503824,0.13374382708409804,-0.6051133775805635,10.441466981921195,0.4799995422363281,-0.2452068292377252,-0.43950014114379776,-1.151220687429113,0.2722204051415176,-0.7953604142864563,-0.0836398680011392,-0.06584268603978316,8.333267105887337,-34.12989287768916,0.35586027314265795,12,0.3800001144409162,0.6050000190734846,0.04000020027160467,-0.4149999618530291,0.19999980926513672,1,-0.015488852719633961,1.4545486071976392,10.59000015258789,-1.6399893188884014,10.890000343322754,-2.25000596047009,10.68000030517578,-0.015488852719633961 6183,2011-12-14,10.15999984741211,10.300000190734863,10.050000190734863,10.239999771118164,2352400.0,-0.016456929094821993,1.4999904632932155,0.266666242811686,47.71929425362205,43.78329609138371,0.5989285185177522,0.5716525467292541,0.33869817477605224,-0.4350598600804165,9.23899175041689,0.2799997329711932,-0.21548204091248202,-0.539000225067138,-1.1939216787753324,0.11592122864105647,-0.8664609519212352,-0.21153949821304074,0.9899997711181641,11.702096359701763,-34.63977693837674,0.3274607268540969,12,0.440000057220459,0.7250003814697266,0.21000027656555176,-0.24499988555908203,0.5799999237060547,2,-0.0236220250711221,-1.2857168807518602,10.329999923706056,1.4545486071976392,10.59000015258789,-1.6399893188884014,10.890000343322754,-0.0236220250711221 6184,2011-12-15,10.15999984741211,10.270000457763672,10.079999923706056,10.270000457763672,1602000.0,0.0,2.454535996670796,1.3750089407052428,49.6350278584496,45.01312830852194,0.564199626135526,0.5070781024894409,0.37211648289119026,-0.4348462011867209,8.09832371842246,0.1900005340576154,-0.1436218249115946,-0.4815001964569099,-1.1120312637863492,0.14903087087252942,-0.7967657301216295,-0.16623466279219024,0.9679997825622557,11.702096359701763,-38.488617064244245,0.3152655336647198,12,0.440000057220459,0.7250003814697266,0.3425002098083496,-0.24499988555908203,0.5299997329711914,3,-0.0196850208926016,1.4999904632932155,10.15999984741211,-1.2857168807518602,10.329999923706056,1.4545486071976392,10.59000015258789,-0.0196850208926016 6185,2011-12-16,10.359999656677246,10.510000228881836,10.220000267028807,10.229999542236328,3292000.0,0.0196850208926016,-2.866700575388558,-1.1818126647246499,48.12029212572736,45.57689980879198,0.3264125672451623,0.26224205088686503,0.20274517448285678,-0.6277190252586369,7.515058607826379,0.35000038146972656,-0.16297312148678245,-0.24450035095214773,-0.8480154285810091,0.35901472667671364,-0.5462578897665775,0.057257187862282066,0.7464399845123282,42.465706895200164,-8.610199706404849,0.3017575388144303,12,0.17500066757202148,0.5250005722045898,0.25500059127807617,-0.38499975204467773,0.3400001525878906,4,0.0009652730900806539,2.454535996670796,10.15999984741211,1.4999904632932155,10.15999984741211,-1.2857168807518602,10.329999923706056,0.0009652730900806539 6186,2011-12-19,10.119999885559082,10.40999984741211,10.06999969482422,10.399999618530273,2118800.0,-0.02316600184088602,1.2666662428116726,-2.1538422037193268,46.54544243929946,46.44022671603631,0.4805608053680146,0.4530098192587815,0.4721832812559139,-0.38031878038359324,7.0303298029188195,0.34000015258788885,-0.15782903026687478,-0.4385001182556145,-1.042496420707474,0.165496184196245,-0.7404982694815452,-0.13650196702968387,0.9653109666213986,9.999959128232446,-42.54130110612622,0.30199815122592977,12,0.40000009536743164,0.7650003433227539,0.49500036239624023,-0.14499998092651367,0.5500001907348615,0,0.0632411413596965,-2.866700575388558,10.359999656677246,2.454535996670796,10.15999984741211,1.4999904632932155,10.15999984741211,0.0632411413596965 6187,2011-12-20,10.539999961853027,10.539999961853027,10.25,10.279999732971193,1701500.0,0.04150198429283303,1.2307669735539009,-0.928573131562897,42.125988686564675,46.37079026834372,0.0028572754430786773,0.020681079969163463,0.07582564822580551,-0.8050907499379321,7.564777362278222,0.4200000762939453,-0.1376903041580455,-0.010000038146973367,-0.6097894351130808,0.5897893588191341,-0.309894736630028,0.28989466033608124,0.5246046770985409,100.0,51.2534931114247,0.29989469848305406,12,-0.019999980926513672,0.3450002670288086,0.2799999713897705,-0.43000030517578125,0.010000228881835938,1,0.007590125616280252,1.2666662428116726,10.119999885559082,-2.866700575388558,10.359999656677246,2.454535996670796,10.15999984741211,0.007590125616280252 6188,2011-12-21,10.350000381469727,10.470000267028807,10.050000190734863,10.470000267028807,3316000.0,-0.018026525718307207,6.000007947293727,-0.46153761508270913,41.96078490037653,46.33538825735126,0.11566263746059491,0.20214253223152312,0.28484589829493956,-0.6167052240720778,8.143483873204014,0.48999977111816406,-0.15258886247791992,-0.1879996299743656,-0.7939907040939573,0.41799144414522615,-0.4909951670341606,0.1149959070854294,0.6943121685175075,61.22455731974574,14.457287572125196,0.30299553705979587,12,0.1699995994567871,0.5349998474121094,0.5874993801116943,-0.24000072479248047,0.21000003814697266,2,0.01739124104997436,1.2307669735539009,10.539999961853027,1.2666662428116726,10.119999885559082,-2.866700575388558,10.359999656677246,0.01739124104997436 6189,2011-12-22,10.5,10.56999969482422,10.31999969482422,10.380000114440918,1772600.0,0.014492716232052283,-1.0833270417509715,-1.0000000000000149,43.93939831806487,45.952347679532856,-0.06990658875975875,0.0723939275392258,0.1563245097178374,-0.7615551844284418,8.13871519960282,0.25,-0.146164865302989,-0.04850001335143972,-0.6435771139830262,0.5465770872801468,-0.34603856366723207,0.24903853696435263,0.5244263028021869,86.53850738823172,41.232924629108666,0.29753855031579296,12,-0.08500003814697266,0.36500024795532227,0.4850001335144043,-0.35500001907348633,0.3000001907348633,3,0.02285712105887283,6.000007947293727,10.350000381469727,1.2307669735539009,10.539999961853027,1.2666662428116726,10.119999885559082,0.02285712105887283 6190,2011-12-23,10.520000457763672,10.550000190734863,10.420000076293944,10.510000228881836,700400.0,0.0019048055013020093,2.7143051771117674,0.08333532015672063,40.56226191652553,45.13845189873991,-0.16529333301830107,0.08344997903217966,0.15622087890926117,-0.7807082145911846,7.826859930681137,0.13000011444091975,-0.15963254137472838,-0.045499563217163086,-0.6151337531489958,0.5241346267146696,-0.3303166581830794,0.23931753174875325,0.48493732279716895,90.3847529339265,47.64480484589852,0.28481709496591656,12,-0.12000036239624023,0.16499948501586914,0.4649996757507324,-0.3750004768371582,1.1199998855590838,4,0.016159611713150834,-1.0833270417509715,10.5,6.000007947293727,10.350000381469727,1.2307669735539009,10.539999961853027,0.016159611713150834 6191,2011-12-27,10.390000343322754,10.609999656677246,10.380000114440918,10.5,1962900.0,-0.012357424789366744,-2.538451380992554,-10.99971390425329,39.763789135847155,44.48580884827524,-0.0744789271063766,0.21917417948239937,0.3008265036551734,-0.6397503476164736,7.862428299047554,0.22999954223632812,-0.15898936173676326,-0.17199969291687012,-0.7452121852933224,0.4012127994595822,-0.4586059391050963,0.11460655327135605,0.5958386854415672,60.71437086385946,20.24271540854582,0.2866062461882263,12,-0.06000041961669922,0.24499988555908203,0.5949997901916504,-0.17500019073486328,1.3399991989135742,1,0.029836328748690244,2.7143051771117674,10.520000457763672,-1.0833270417509715,10.5,6.000007947293727,10.350000381469727,0.029836328748690244 6192,2011-12-28,10.130000114440918,10.550000190734863,10.09000015258789,10.390000343322754,1979100.0,-0.025024082799855574,-1.7058813629682819,2.363645821592988,35.842294396872816,43.166142197525325,0.1722855100430145,0.4901268696284724,0.5788373429306546,-0.3677979433625769,8.046870976405948,0.46000003814697266,-0.20080518116712653,-0.4229999065399177,-1.018106228202086,0.17210641512225067,-0.7205530673710019,-0.12544674570883352,0.8371221375628135,14.285714285714285,-22.77860733677658,0.2975531608310844,12,0.19999980926513672,0.4699997901916504,0.8875000476837158,0.08500003814697266,1.489999771118164,2,0.05330700451653736,-2.538451380992554,10.390000343322754,2.7143051771117674,10.520000457763672,-1.0833270417509715,10.5,0.05330700451653736 6193,2011-12-29,10.34000015258789,10.390000343322754,10.18000030517578,10.1899995803833,1103200.0,0.02073050698662926,-1.4706014350067291,-0.5769247698345743,43.840577456661414,42.522314375104415,-0.010612346673408268,0.24545630154693754,0.3851461844611883,-0.550771567668491,8.413515732638237,0.26000022888183594,-0.2211248816156619,-0.18299989700317454,-0.7560471727567286,0.39004737875037954,-0.46952353487995246,0.10352374087360339,0.6087796581904641,48.07696892669355,8.190528702600247,0.28652363787677737,12,-0.010000228881835938,0.25999975204467773,0.5900001525878906,-0.125,1.3999996185302734,3,0.020309481145840635,-1.7058813629682819,10.130000114440918,-2.538451380992554,10.390000343322754,2.7143051771117674,10.520000457763672,0.020309481145840635 6194,2011-12-30,10.399999618530273,10.489999771118164,10.359999656677246,10.369999885559082,1692200.0,0.005802656195064593,-4.199984741269145,0.19999745687819082,40.61301170023344,41.68817210560509,-0.03686434825792517,0.16559371508385112,0.346035211255062,-0.5933403289753922,8.483933078984101,0.14999961853027344,-0.21295296748774284,-0.10500040054321325,-0.6692512042905641,0.45925040320413757,-0.38712580241688954,0.17712500133046305,0.5308045998472117,59.61533876561413,20.6722584465737,0.2821254018736755,12,-0.06999969482421875,0.20000028610229492,0.5075006484985352,-0.1849994659423828,1.3600006103515625,4,0.01538469297646361,-1.4706014350067291,10.34000015258789,-1.7058813629682819,10.130000114440918,-2.538451380992554,10.390000343322754,0.01538469297646361 6195,2012-01-03,10.34000015258789,10.729999542236328,10.31999969482422,10.59000015258789,2733200.0,-0.005769179629149024,-1.8275762279340415,-8.333407508662619,44.7257360196111,41.4859825034175,0.022350210472458443,0.1979373712562289,0.4282685485712978,-0.5116112950302423,8.291232418903608,0.4099998474121076,-0.20048543710827005,-0.14099988937377894,-0.6894484740109714,0.40744869526341354,-0.4152241816923752,0.1332244029448173,0.5731879852367427,39.06253725293851,-2.705785957129507,0.274224292318596,1,0.04999971389770508,0.25999975204467773,0.5125000476837158,-0.125,1.6599998474121094,1,0.04448743049891002,-4.199984741269145,10.399999618530273,-1.4706014350067291,10.34000015258789,-1.7058813629682819,10.130000114440918,0.04448743049891002 6196,2012-01-04,10.0600004196167,10.31999969482422,10.050000190734863,10.300000190734863,1896000.0,-0.02707927745060168,-1.0769174338847658,0.9599990844726562,44.35147111342544,41.73325832862425,0.3273704860640194,0.42656155484204206,0.7196474655442788,-0.21863446499926908,8.06827633460349,0.28999996185302734,-0.20042308439250434,-0.3744996547698971,-0.8983910266960198,0.14939171715622557,-0.6364453407329584,-0.11255396880683577,0.8359239592661396,1.470623296883305,-42.68764480831442,0.2619456859630611,1,0.3299994468688965,0.5399994850158691,0.7574996948242188,0.1549997329711914,1.7100000381469727,2,0.15705763994056143,-1.8275762279340415,10.34000015258789,-4.199984741269145,10.399999618530273,-1.4706014350067291,10.34000015258789,0.15705763994056143 6197,2012-01-05,10.369999885559082,10.399999618530273,9.899999618530273,10.079999923706056,2968800.0,0.030815054971359057,1.85714752820837,-1.2083343267450195,54.15020194919136,43.08763800071479,-0.01036996553580849,0.07803317064625759,0.4126136048990787,-0.5132434306326186,8.16203498897717,0.5,-0.20269051660215354,-0.03750019073486399,-0.5114923176447963,0.4364919361750683,-0.27449625418982926,0.19949587272010127,0.5090060095607978,56.626543401377425,8.017329711378252,0.23699606345496602,1,-0.05500030517578125,0.1549997329711914,0.5175001621246338,-0.1549997329711914,1.329999923706053,3,0.13114750932361496,-1.0769174338847658,10.0600004196167,-1.8275762279340415,10.34000015258789,-4.199984741269145,10.399999618530273,0.13114750932361496 6198,2012-01-06,10.1899995803833,10.350000381469727,10.18000030517578,10.350000381469727,1824600.0,-0.017357792397514227,1.1249903142937405,-0.5517269728728983,50.553500990097625,43.82253829760732,0.16153450623097498,0.21137695926832123,0.5999966185272694,-0.32401222860257484,8.918134368308195,0.18999958038330256,-0.18481030352145567,-0.1810004711151123,-0.5978004931601806,0.23579955092995597,-0.38940048213764555,0.027399539907420944,0.6498460636729941,34.93975765180083,-17.580436029538852,0.208400011022534,1,0.125,0.33500003814697266,0.700000524520874,0.025000572204589844,1.640000343322754,4,0.14033369617881686,1.85714752820837,10.369999885559082,-1.0769174338847658,10.0600004196167,-1.8275762279340415,10.34000015258789,0.14033369617881686 6199,2012-01-09,10.050000190734863,10.229999542236328,10.0,10.199999809265137,2178000.0,-0.013738900433121648,1.1904813805631245,0.937492921983871,44.15094842092989,44.22128124254114,0.25813415146360974,0.3180657254619792,0.7471936425583046,-0.16943481471855648,9.866963692935556,0.22999954223632812,-0.18888082962860864,-0.28949985504150355,-0.7031855923418782,0.12418588225887106,-0.49634272369169175,-0.08265698639131536,0.7522516123003911,18.072359758157365,-34.2441166183948,0.20684286865018764,1,0.2649993896484375,0.47499942779541016,0.7499997615814209,0.16499996185302734,1.8899993896484375,0,0.16815915903576983,1.1249903142937405,10.1899995803833,1.85714752820837,10.369999885559082,-1.0769174338847658,10.0600004196167,0.16815915903576983 6200,2012-01-10,10.149999618530273,10.239999771118164,10.09000015258789,10.130000114440918,2020000.0,0.00995019163159827,-2.000009536797734,-0.13333036633902573,50.59760486913941,45.42503854624028,0.11189790794057686,0.16841973648361375,0.6283000363747853,-0.25300901673760734,10.693916453278419,0.18999958038330078,-0.17681818815318806,-0.15250039100646973,-0.48285116298914765,0.1778503809762082,-0.3176757769978078,0.012674994984868349,0.6161620971247821,50.0,-7.352423182527161,0.1651753859913386,1,0.16499996185302734,0.375,0.6250004768371582,0.06500053405761719,1.8800001144409197,1,0.15862075574981072,1.1904813805631245,10.050000190734863,1.1249903142937405,10.1899995803833,1.85714752820837,10.369999885559082,0.15862075574981072 6201,2012-01-11,10.220000267028807,10.5600004196167,10.050000190734863,10.5600004196167,1790400.0,0.006896615874816048,2.0,-17.000429164083823,42.59259259259254,46.17507167909803,0.017038574589275157,0.07302224994104023,0.5414409375704938,-0.29722870212469843,11.34314253087887,0.5100002288818359,-0.18077730479275367,-0.06399974822998189,-0.3668563702404555,0.2388568737804917,-0.21542805923521868,0.0874285627752549,0.5115149647412576,48.48488789282999,-3.329441577129721,0.1514283110052372,1,0.09499931335449396,0.3049993515014666,0.5424995422363299,-0.005000114440916192,1.719999313354494,2,0.17416826677722597,-2.000009536797734,10.149999618530273,1.1904813805631245,10.050000190734863,1.1249903142937405,10.1899995803833,0.17416826677722597 6202,2012-01-12,10.170000076293944,10.270000457763672,10.0600004196167,10.229999542236328,1368100.0,-0.004892386441140428,1.9999727524148172,0.1764689382804742,45.54454370428138,46.36440126216691,0.08192471506441379,0.11638834437240497,0.5746212464584328,-0.21700576614030354,11.402999376433865,0.21000003814697266,-0.179981801653204,-0.10599994659424006,-0.41217503618301343,0.20017514299453332,-0.25908749138862674,0.04708759820014663,0.5282545309465299,30.35713373398946,-19.42966190479112,0.15308754479438685,1,0.14499950408935725,0.2899999618530291,0.6224997043609637,0.04500007629394709,1.8099994659423846,3,0.1573255033890606,2.0,10.220000267028807,-2.000009536797734,10.149999618530273,1.1904813805631245,10.050000190734863,0.1573255033890606 6203,2012-01-13,9.920000076293944,10.079999923706056,9.84000015258789,10.079999923706056,3751400.0,-0.024582104043710307,1.9999999999999556,2.666687859617871,36.32074962437803,45.88748325373853,0.29735214200117355,0.3662648529769932,0.8132537759515603,0.05919597694140677,11.152994360357452,0.3299999237060529,-0.1741316140768241,-0.3439999580383315,-0.6860310609053535,-0.0019688551713095137,-0.5150155094718425,-0.1729844066048205,0.7463243313981227,11.111096393920082,-32.621240602916345,0.17101555143351074,1,0.36499977111816584,0.4949998855590838,0.8724997043609637,0.2950000762939471,1.8800001144409215,4,0.17943545557271712,1.9999727524148172,10.170000076293944,2.0,10.220000267028807,-2.000009536797734,10.149999618530273,0.17943545557271712 6204,2012-01-17,9.960000038146973,10.039999961853027,9.920000076293944,9.989999771118164,4265200.0,0.004032254188043538,-1.1818229107964557,0.18749850988245537,36.91586848375923,45.01972019419944,0.21051218753031797,0.32729367392400377,0.7582482271837669,0.04030786835131828,10.889478762558083,0.11999988555908381,-0.13106067820937817,-0.29400000572204554,-0.6597091281061296,0.0717091166620385,-0.47685456691408845,-0.11114544453000264,0.6567449142388426,16.66664459088049,-20.290192892875194,0.18285456119204227,1,0.24000024795532227,0.4549999237060547,0.8324997425079346,0.25500011444091797,1.9399995803833008,1,0.18775099180692267,1.9999999999999556,9.920000076293944,1.9999727524148172,10.170000076293944,2.0,10.220000267028807,0.18775099180692267 6205,2012-01-18,10.369999885559082,10.369999885559082,9.899999618530273,9.979999542236328,2825800.0,0.04116464315680757,1.4102556578513004,-13.000127157707347,49.58676708891088,45.60141974703115,-0.2176755933129506,-0.0863455492145846,0.33125006613821384,-0.3493347668233877,10.974322007267007,0.4700002670288086,-0.12088354569161552,0.11549983024597132,-0.2508463004623902,0.48184596095433285,-0.06767323510820944,0.2986728956001521,0.20014037883885827,73.61104672340144,38.02108946104032,0.1831730653541811,1,-0.1699995994567871,0.04500007629394531,0.4525001049041748,-0.1549997329711914,1.4400005340576172,2,0.15139823646580242,-1.1818229107964557,9.960000038146973,1.9999999999999556,9.920000076293944,1.9999727524148172,10.170000076293944,0.15139823646580242 6206,2012-01-19,10.760000228881836,10.779999732971193,10.390000343322754,10.710000038146973,4811400.0,0.03760851953970179,7.6667302455200375,0.1282055044076832,62.35295173619331,46.51283639003137,-0.5564560750475334,-0.4489586098471161,-0.07060009213424223,-0.7125116073182305,10.990322460511095,0.40999984741211115,-0.0961210860467343,0.47350015640258825,0.04937128487630282,0.8976290279288737,0.26143572063944553,0.685564592165731,-0.9200000762939453,97.87239223221759,57.1260895733475,0.21206443576314277,1,-0.4500002861022949,-0.4500002861022949,0.0624997615814209,-0.5450000762939453,1.0599994659423846,3,0.11802969117792794,1.4102556578513004,10.369999885559082,-1.1818229107964557,9.960000038146973,1.9999999999999556,9.920000076293944,0.11802969117792794 6207,2012-01-20,10.619999885559082,10.800000190734863,10.56999969482422,10.760000228881836,2491700.0,-0.013011184046908042,1.0909110613081634,-2.799996185317286,55.64515911949662,47.07857618218681,-0.4215995767845033,-0.31901356422419624,0.05858072032135553,-0.5503810011580761,11.410757725457763,0.23000049591064275,-0.08436227881569991,0.3294998168945309,-0.10605067698585735,0.7650503107749191,0.11172456995433677,0.547275063834725,-0.7611997413635248,81.2499689559154,39.71947662441538,0.21777524694019423,1,-0.2999997138977051,-0.2999997138977051,0.23749995231628418,-0.4049997329711914,1.130000114440918,4,0.1242937579141723,7.6667302455200375,10.760000228881836,1.4102556578513004,10.369999885559082,-1.1818229107964557,9.960000038146973,0.1242937579141723 6208,2012-01-23,10.529999732971193,10.739999771118164,10.449999809265137,10.600000381469727,1689000.0,-0.008474590730482956,-1.521733361528861,0.5000034059713363,52.589644461753316,48.01620907561163,-0.311003856193075,-0.22644694095860451,0.12682107463871617,-0.44477645491393325,11.230201596832934,0.28999996185302734,-0.05069837453845949,0.23049969673156845,-0.217488770946467,0.6784881644096039,0.006505462892549829,0.45449393057058707,-0.6335515869140629,69.99996821087653,29.486543774644595,0.22399423383901795,1,-0.20999956130981623,-0.20999956130981623,0.29250025749206365,-0.31499958038330256,1.2400007247924787,0,0.137701789746959,1.0909110613081634,10.619999885559082,7.6667302455200375,10.760000228881836,1.4102556578513004,10.369999885559082,0.137701789746959 6209,2012-01-24,10.739999771118164,10.75,10.449999809265137,10.449999809265137,4998100.0,0.019943024071446658,-1.0689671048088212,-4.142818217735559,57.51879025330452,48.7852296738522,-0.46135036094146464,-0.44010954338542874,-0.0974667338443318,-0.6368345049176973,11.35136667635183,0.3000001907348633,-0.06340870867030546,0.42849974632263255,-0.05365653005143045,0.9106560226966955,0.18742160813560105,0.669577884509664,-0.8074095432739252,93.33329094783511,50.46198617045259,0.2410781381870319,1,-0.4199995994567871,-0.4199995994567871,0.002500295639038086,-0.5249996185302734,1.1800003051757812,1,0.09869650299874655,-1.521733361528861,10.529999732971193,1.0909110613081634,10.619999885559082,7.6667302455200375,10.760000228881836,0.09869650299874655 6210,2012-01-25,10.6899995803833,10.75,10.510000228881836,10.720000267028807,2982600.0,-0.004655511340821761,4.3333192048488955,-0.10345065721322562,62.962944066812156,51.0486020598766,-0.36508875325674595,-0.39707887546059517,-0.06682083633573477,-0.5696396094420457,11.479079667326664,0.23999977111816406,-0.051826143617880405,0.3699995994567864,-0.13316913931579855,0.8731683382293713,0.11841523007049304,0.6215839688430798,-0.7227129540234376,73.17057285609282,24.027060055627373,0.2515843693862927,1,-0.36999940872192383,-0.36999940872192383,0.05250048637390137,-0.47499942779541016,0.9400005340576172,2,0.11318990511163207,-1.0689671048088212,10.739999771118164,-1.521733361528861,10.529999732971193,1.0909110613081634,10.619999885559082,0.11318990511163207 6211,2012-01-26,10.699999809265137,10.789999961853027,10.550000190734863,10.75,3378800.0,0.0009354751425985075,2.692300920661703,1.6666348782504643,57.746473197735554,52.40437200359373,-0.33507769237754204,-0.4033435699044823,-0.10387290560564821,-0.5625317689850302,11.844291145307578,0.23999977111816406,-0.0052171366892324045,0.3644998550415046,-0.16609941665201866,0.8950991267350279,0.09920021919474387,0.6297994908882654,-0.6994046403302736,71.42849357769168,22.271863123510784,0.2652996358467615,1,-0.37999963760375977,-0.37999963760375977,0.010000467300415039,-0.28999948501586914,0.8100004196166992,3,0.10373837664841945,4.3333192048488955,10.6899995803833,-1.0689671048088212,10.739999771118164,-1.521733361528861,10.529999732971193,0.10373837664841945 6212,2012-01-27,10.670000076293944,10.850000381469727,10.630000114440918,10.65999984741211,2155500.0,-0.00280371341177188,-5.28574931880109,-0.20000381468267825,62.12122160832795,55.2710911129215,-0.25333514767988774,-0.3486917234185203,-0.09925233165955127,-0.5093572108180151,11.53725906606006,0.2200002670288086,0.0159173002147579,0.30750012397765936,-0.23391598963987548,0.8489162375951942,0.03679206716889283,0.5782081807864259,-0.6374287064870803,54.99998807908766,3.8779232742368066,0.27070805680876714,1,-0.29500007629394354,-0.32499980926513494,0.03250002861023127,-0.24499988555908025,0.649999618530277,4,0.107778782596758,2.692300920661703,10.699999809265137,4.3333192048488955,10.6899995803833,-1.0689671048088212,10.739999771118164,0.107778782596758 6213,2012-01-30,10.550000190734863,10.6899995803833,10.479999542236328,10.550000190734863,2125400.0,-0.01124647466738915,-1.9999727524148172,0.0,62.75509558633913,58.142116346541485,-0.038634613250676964,-0.2236174829587636,-0.011707340017766299,-0.3652079723195669,11.026545955389205,0.21000003814697266,0.05358848495767532,0.17700023651122976,-0.3706875896741728,0.7246880626966323,-0.09684367658147153,0.45084414960393104,-0.4683830802282287,25.00005960455951,-29.050802681805735,0.2738439130927017,1,-0.17500019073486328,-0.2049999237060547,0.15249991416931152,0.0,0.9499998092651367,0,0.11374405569385582,-5.28574931880109,10.670000076293944,2.692300920661703,10.699999809265137,4.3333192048488955,10.6899995803833,0.11374405569385582 6214,2012-01-31,10.5600004196167,10.65999984741211,10.460000038146973,10.630000114440918,5201100.0,0.0009478889764018561,2.076940006162243,-100.0,60.96257775370647,59.40609530929655,0.050764050633048896,-0.2329602422463779,-0.0463335727701395,-0.355705351222273,10.805949933312823,0.19999980926513672,0.08988115635051486,0.17900042533874583,-0.3749859825104185,0.7329868331879101,-0.09799277858583544,0.4559936292633271,-0.43228031285227964,25.641100881536637,-27.72742330421024,0.276993203924582,1,0.059999942779541016,-0.21500015258789062,0.14249968528747559,0.1249995231628418,1.3999996185302734,1,0.11458333239260354,-1.9999727524148172,10.550000190734863,-5.28574931880109,10.670000076293944,2.692300920661703,10.699999809265137,0.11458333239260354 6215,2012-02-01,10.800000190734863,10.850000381469727,10.5,10.649999618530273,2694100.0,0.022727250149756628,1.7999923706345724,-2.142874659400545,64.21567802473575,59.61306489691238,-0.136142523773076,-0.4603324727385125,-0.30190829964252863,-0.5738103281338933,11.544906085961546,0.35000038146972656,0.18137538957683574,0.39600019454956126,-0.1881914901505013,0.9801918792496238,0.10390435219952998,0.6880960368995925,-0.6289432674881255,87.17944955923168,31.822002273762145,0.29209584235003094,2,-0.15000009536743164,-0.4549999237060547,-0.16000008583068848,-0.09999990463257014,1.2100000381469727,2,0.10370369127584933,2.076940006162243,10.5600004196167,-1.9999727524148172,10.550000190734863,-5.28574931880109,10.670000076293944,0.10370369127584933 6216,2012-02-02,11.640000343322756,11.84000015258789,11.199999809265137,11.210000038146973,14097900.0,0.07777779053268108,-1.8444411477980758,2.8666577657403463,75.97172811461348,61.87157256303647,-0.9366903252362953,-1.239440576517877,-1.146109365876061,-1.3840944298304745,12.343355368168849,1.0399999618530273,0.29884331019887256,1.157000350952151,0.37488166259146105,1.9391190393128408,0.765941006771806,1.5480596951324959,-1.4282068125826388,85.50726140003538,25.872619172252207,0.3910593441803446,2,-0.495000362396242,-0.8000001907348651,-1.0975003242492694,-0.9400000572204625,0.30999946594237926,3,-0.0008591261672576955,1.7999923706345724,10.800000190734863,2.076940006162243,10.5600004196167,-1.9999727524148172,10.550000190734863,-0.0008591261672576955 6217,2012-02-03,11.729999542236328,11.84000015258789,11.630000114440918,11.739999771118164,6308800.0,0.007731889712975892,-1.0000090826521344,-0.023256329731551863,83.89512011652691,65.34995874690021,-0.9528836385726667,-1.2883840278309364,-1.2287117821166795,-1.4459476199011991,12.817908085667618,0.21000003814697266,0.3638450472882635,1.1789995670318607,0.22143910279695334,2.136560031266768,0.7002193349144079,1.6577797991493135,-1.3879494817483895,92.02894193989779,25.17177280751777,0.47878023211745363,2,-0.5849995613098145,-0.8899993896484375,-1.2474994659423828,-1.029999256134035,0.5500001907348651,4,-0.018755270412614933,-1.8444411477980758,11.640000343322756,1.7999923706345724,10.800000190734863,2.076940006162243,10.5600004196167,-0.018755270412614933 6218,2012-02-06,11.619999885559082,11.75,11.59000015258789,11.600000381469727,2903900.0,-0.009377635206307522,-7.0,-1.9999046347510967,80.29197054886401,67.88031211307349,-0.7509811648603915,-1.1233543003632391,-1.1085724959098062,-1.3129460008398617,13.267145601478166,0.15999984741210938,0.3614778024463057,0.9974998950958245,-0.0553732848815649,2.050373075073214,0.4710633051071298,1.5239364850845192,-1.158113817703148,84.05795298662437,10.403734296880174,0.5264365899886948,2,-0.4699997901916504,-0.7799997329711914,-1.1549999713897705,-0.9199995994567889,0.5299997329711914,0,-0.025817572606665062,-1.0000090826521344,11.729999542236328,-1.8444411477980758,11.640000343322756,1.7999923706345724,10.800000190734863,-0.025817572606665062 6219,2012-02-07,11.739999771118164,11.770000457763672,11.550000190734865,11.609999656677244,3507400.0,0.010327012628305932,1.315774151612933,6.500166897143764,77.9591835145899,69.54656094060435,-0.7981473535374519,-1.1702513337080571,-1.2071579031104438,-1.4147607781274338,13.253277771242791,0.22000026702880682,0.3977146061455663,1.032999801635743,-0.0949997310526367,2.1609993343241225,0.469000035291554,1.5969995679799318,-1.167864576483673,92.53728581473669,18.097791723718345,0.5639997663441896,2,-0.5899996757507324,-0.8999996185302734,-1.2749998569488525,-1.039999485015871,0.6599998474121094,1,-0.020442911055977397,-7.0,11.619999885559082,-1.0000090826521344,11.729999542236328,-1.8444411477980758,11.640000343322756,-0.020442911055977397 6220,2012-02-08,11.760000228881836,11.789999961853027,11.640000343322756,11.770000457763672,2237700.0,0.0017036165377852797,5.000076295109412,-0.07692476983457328,74.03846242018713,71.35678196532119,-0.7268417472311235,-1.120920331639665,-1.2015237950419468,-1.4186702885673927,13.28812953219543,0.14999961853027166,0.4565362869569398,0.9725002288818363,-0.21628721609664403,2.1612876738603166,0.37810650639259613,1.5668939513710765,-1.0864358376110737,87.5000186264415,15.362667678825105,0.5943937224892399,2,-0.6100001335144043,-0.9200000762939453,-1.2950003147125244,-1.0599999427795428,0.5699996948242188,2,0.01700678617113871,1.315774151612933,11.739999771118164,-7.0,11.619999885559082,-1.0000090826521344,11.729999542236328,0.01700678617113871 6221,2012-02-09,12.0,12.0,11.6899995803833,11.779999732971193,4276100.0,0.020408143405366452,1.8181822122616358,-21.999523173755307,81.65138818712151,73.52680047407603,-0.8527160473268456,-1.2866992991848214,-1.4215982621021865,-1.6421378624634553,14.540925956110929,0.3100004196166992,0.49510479306423427,1.1235000133514408,-0.1499085414185526,2.396908568121434,0.4867957359664441,1.7602042907364375,-1.2331207478238682,100.0,27.816740429125986,0.6367042773849965,2,-0.7699999809265137,-1.0799999237060547,-1.505000114440918,-1.2999997138977069,0.4200000762939453,3,0.0008333524068195874,5.000076295109412,11.760000228881836,1.315774151612933,11.739999771118164,-7.0,11.619999885559082,0.0008333524068195874 6222,2012-02-10,11.770000457763672,11.899999618530273,11.710000038146973,11.81999969482422,1711600.0,-0.019166628519693973,-1.2352881778096916,-0.2272689835144689,76.72416805230412,75.07891963696103,-0.503187865328,-0.9809811478789587,-1.1690995381104337,-1.3951790152556214,15.861425055489391,0.28999996185302734,0.5232985352466208,0.8135004520416267,-0.473982224999407,2.1009831290826604,0.16975911352110984,1.4572417905621435,-0.8798091308051532,48.88896895047017,-22.596790810009992,0.6437413385205164,2,-0.5400004386901855,-0.8500003814697266,-1.2750005722045898,-1.0700001716613787,0.4199991226196289,4,0.015293062404490687,1.8181822122616358,12.0,5.000076295109412,11.760000228881836,1.315774151612933,11.739999771118164,0.015293062404490687 6223,2012-02-13,11.699999809265135,11.989999771118164,11.640000343322756,11.93000030517578,2647000.0,-0.005947378570606898,-1.0000000000000304,4.600080109864794,72.01835604872484,76.30733944751863,-0.28262587633004443,-0.8124444005496354,-1.0972591003566858,-1.3046218106617875,16.723736289630768,0.3499994277954084,0.5736854996021847,0.6544998168945302,-0.5761350393080917,1.885134673097152,0.03918238879322011,1.2698172449958403,-0.6988276150024681,33.333262690760776,-33.92705106001699,0.615317428101311,2,-0.44999980926513494,-0.7799997329711896,-1.2800002098083478,-0.8899998664855939,0.48000049591064453,0,0.049572643859939314,-1.2352881778096916,11.770000457763672,1.8181822122616358,12.0,5.000076295109412,11.760000228881836,0.049572643859939314 6224,2012-02-14,11.829999923706055,11.829999923706055,11.579999923706055,11.670000076293945,2707100.0,0.01111112107352108,2.125002980235081,-0.6956500105733229,75.22125462226252,77.53018129168827,-0.23862546472363633,-0.8381374110692903,-1.218068075494049,-1.412142710070377,17.540839862385425,0.25,0.6273277533529367,0.6909999370574944,-0.4748275506073174,1.8568274247223062,0.10808619322508939,1.2739136808898994,-0.7289449488696551,59.52379871117751,-6.700202472191329,0.5829137438324056,2,-0.23000001907348633,-0.9099998474121094,-1.4100003242492676,-1.0199999809265137,0.28999996185302734,1,0.02704984758139961,-1.0000000000000304,11.699999809265135,-1.2352881778096916,11.770000457763672,1.8181822122616358,12.0,0.02704984758139961 6225,2012-02-15,11.9399995803833,11.9399995803833,11.760000228881836,11.859999656677244,4234300.0,0.0092983649523799,3.4999880790596762,0.5000000000000111,76.27119602947982,77.5634555044512,-0.18987806808197227,-0.8690421020299084,-1.3193431439136596,-1.4940051479849465,19.54278008897477,0.17999935150146484,0.7003048256661053,0.7224996089935303,-0.4367174102257163,1.8817166282127769,0.1428910993839061,1.3021081186031545,-0.749050103030541,85.71418840059764,19.31620590447642,0.5796085096096234,2,-0.16499948501586914,-1.0199995040893555,-1.5199999809265137,-1.1299996376037598,0.0800008773803711,2,0.0385259676979155,2.125002980235081,11.829999923706055,-1.0000000000000304,11.699999809265135,-1.2352881778096916,11.770000457763672,0.0385259676979155 6226,2012-02-16,12.029999732971193,12.0600004196167,11.84000015258789,11.960000038146973,3136100.0,0.007537701486669768,2.3845916840282873,0.8749970197649218,78.09917664773901,76.91946178569698,-0.24444502971249982,-0.905441124330574,-1.404873465543945,-1.5579331723540957,20.87469037295199,0.2200002670288086,0.7911965594435788,0.7489997863769542,-0.44336004759950143,1.9413596203534098,0.1528198693887255,1.3451797033651829,-0.7581452033537097,93.74986340616388,24.839791302533513,0.596179916988228,2,-0.22499942779541193,-1.0799994468688983,-1.610000133514406,-1.2199997901916522,0.10000038146972479,3,0.02493767226882282,3.4999880790596762,11.9399995803833,2.125002980235081,11.829999923706055,-1.0000000000000304,11.699999809265135,0.02493767226882282 6227,2012-02-17,11.9399995803833,12.06999969482422,11.829999923706055,12.0600004196167,3213700.0,-0.00748130960811455,2.4285831062669683,-1.714305177111673,79.07949256532862,76.78474200974861,-0.1358050670212343,-0.7499286855662035,-1.3087781021749052,-1.4473887065092814,22.214118431675153,0.23999977111816584,0.862124109257639,0.5929996490478509,-0.5914094954013507,1.7774087934970524,0.0007950768232500849,1.1852042212724516,-0.5735675439659111,73.46935200719317,-0.9539372327815414,0.5922045722246003,2,-0.129999637603758,-0.9849996566772461,-1.5199999809265137,-1.1299996376037598,0.2000007629394549,4,0.04020104797149715,2.3845916840282873,12.029999732971193,3.4999880790596762,11.9399995803833,2.125002980235081,11.829999923706055,0.04020104797149715 6228,2012-02-21,11.979999542236328,12.109999656677244,11.890000343322756,11.960000038146973,4975700.0,0.0033500806749393597,-1.7500104308849729,-0.1666613685130732,79.33883548442132,76.9380366730632,-0.1333969239197259,-0.7122456884778536,-1.3424147667425217,-1.4681595682303321,24.023003505465713,0.21999931335448863,0.8207866405355411,0.5604996204376214,-0.5903804147245673,1.71137965559981,-0.01494039714347295,1.1359396380187157,-0.5150680336419828,75.47166416252084,-4.910649216355978,0.5754400175810941,2,-0.13499975204467773,-1.0049996376037598,-1.5924997329711914,-1.169999599456787,0.1100006103515625,1,0.017529219212955915,2.4285831062669683,11.9399995803833,2.3845916840282873,12.029999732971193,3.4999880790596762,11.9399995803833,0.017529219212955915 6229,2012-02-22,11.800000190734865,12.09000015258789,11.760000228881836,11.979999542236328,4029400.0,-0.015024988178577336,-1.5384680279794152,-9.000190739592682,71.18645232151125,76.6211466620992,0.0625906097142952,-0.4730136917866776,-1.1502754350559812,-1.2638747432223578,25.681157849843707,0.3299999237060547,0.7460371971268795,0.3275002479553244,-0.7887314784345936,1.4437319743452424,-0.2306156152396337,0.8856161111502825,-0.23185777844725663,11.428579213681182,-65.281051641908,0.5581158631949588,2,0.04499959945678533,-0.7950005531311053,-1.4500002861022967,-1.0199999809265154,0.09000015258789062,2,0.032203399008356115,-1.7500104308849729,11.979999542236328,2.4285831062669683,11.9399995803833,2.3845916840282873,12.029999732971193,0.032203399008356115 6230,2012-02-23,11.899999618530273,11.960000038146973,11.619999885559082,11.779999732971193,2925100.0,0.008474527642289953,1.8333260483431946,-0.6666684327365751,58.024679002832116,73.99595675273372,-0.017278493437908438,-0.5035313487753861,-1.243492545146104,-1.3406767108128221,27.204377979549133,0.3400001525878906,0.6896911170576114,0.3669996738433845,-0.700768995095757,1.434768342782526,-0.16688466062618623,0.9008840083129552,0.21000003814697088,57.142829338928436,-17.69164635106287,0.533884334469571,2,-0.05499982833862305,-0.8949999809265137,-1.5924994945526123,-1.1199994087219238,-0.05999946594238281,3,0.01848741799001674,-1.5384680279794152,11.800000190734865,-1.7500104308849729,11.979999542236328,2.4285831062669683,11.9399995803833,0.01848741799001674 6231,2012-02-24,11.8100004196167,11.979999542236328,11.789999961853027,11.90999984741211,1436400.0,-0.007562958134337272,-1.7142730635349896,-0.8333293596865711,52.46916596367438,71.30095652066377,0.04798063859867696,-0.34373327836224554,-1.1379456079044132,-1.222339054445797,28.712270919733673,0.18999958038330078,0.6391601561148548,0.22150044441223216,-0.7771146111836451,1.2201155000081094,-0.2778070833857065,0.7208079722101708,0.29019924163818267,38.775637307756824,-32.484146982760905,0.4993075277979383,2,0.03499937057495117,-0.5600004196166992,-1.502500295639038,-1.0300002098083496,0.07999992370605646,4,0.01778154366516005,1.8333260483431946,11.899999618530273,-1.5384680279794152,11.800000190734865,-1.7500104308849729,11.979999542236328,0.01778154366516005 6232,2012-02-27,11.81999969482422,11.899999618530273,11.600000381469727,11.760000228881836,2561100.0,0.0008466786496392764,1.7272743035988314,-0.599998092640471,56.5789514961731,69.58546712593578,0.0512042931275829,-0.27738152128325844,-1.1235785247841275,-1.1998219172464548,29.834051421339293,0.2999992370605469,0.6093296210519341,0.17399973869323837,-0.7298723107931124,1.0778717881795892,-0.2779362860499379,0.6259357634364147,0.27059597091674625,43.13718157049863,-25.408879100017366,0.45193602474317557,2,0.025000095367429864,-0.5399999618530291,-1.5099997520446795,-1.039999485015871,0.07000064849853516,0,0.02622677052626665,-1.7142730635349896,11.8100004196167,1.8333260483431946,11.899999618530273,-1.5384680279794152,11.800000190734865,0.02622677052626665 6233,2012-02-28,11.75,11.9399995803833,11.649999618530273,11.869999885559082,2930500.0,-0.005922140154950406,1.2307751559812052,-2.0000158947133593,50.34014443974454,66.82089932787824,0.14420733009960784,-0.11897105490034576,-1.0240430436307655,-1.1016938792491722,31.592913142155375,0.28999996185302734,0.533938079812204,0.044000053405762074,-0.6984394227760529,0.786439529587577,-0.3272196846851454,0.41521979149666954,0.3209718543701179,30.61218134612166,-33.457502778279306,0.3712197380909074,2,0.10500001907348633,-0.4700002670288086,-1.429999828338623,-0.9699997901916504,0.010000228881835938,1,0.03319151858066016,1.7272743035988314,11.81999969482422,-1.7142730635349896,11.8100004196167,1.8333260483431946,11.899999618530273,0.03319151858066016 6234,2012-02-29,11.770000457763672,11.890000343322756,11.65999984741211,11.760000228881836,2937000.0,0.0017021666181848971,-1.1904705679330965,-0.08333532015672063,50.34014443974454,63.9396713734632,0.12829220713691036,-0.04603359408292107,-1.0136663440670475,-1.0942818231959457,33.51713428576976,0.2300004959106463,0.48197495458302164,0.0035005092620856715,-0.5065776952679801,0.5135787137921515,-0.25153859300294634,0.2585396115271177,0.2821325376904298,44.73696098459561,-15.692759236579768,0.2550391022650327,2,0.08499956130981445,-0.49000072479248047,-1.450000286102295,-0.9900002479553223,0.01999950408935547,2,0.027187738519852234,1.2307751559812052,11.75,1.7272743035988314,11.81999969482422,-1.7142730635349896,11.8100004196167,0.027187738519852234 6235,2012-03-01,11.920000076293945,11.970000267028807,11.710000038146973,11.850000381469727,2817900.0,0.012744232174717762,2.058824849375667,6.999809269502194,47.10144627071137,60.49547910934903,-0.02776217086261923,-0.11365033879273057,-1.1373670634892203,-1.2185924818335678,35.03795926481935,0.26000022888183416,0.4554824237508974,0.09750013351440501,-0.13761437399006127,0.3326146410188713,-0.02005712023782813,0.21505738726663814,0.11404761460078205,84.21063198630722,27.597154248914393,0.11755725375223343,3,-0.06500005722045898,-0.6350002288818359,-1.5999999046325684,-1.1399998664855957,-0.3500003814697248,3,-0.0025167561056356202,-1.1904705679330965,11.770000457763672,1.2307751559812052,11.75,1.7272743035988314,11.81999969482422,-0.0025167561056356202 6236,2012-03-02,11.630000114440918,11.949999809265135,11.59000015258789,11.90999984741211,2428600.0,-0.024328855704436436,1.0000000000000098,-4.000013623978202,45.138869112624505,56.72429872571523,0.22297956727877555,0.18504960716224161,-0.8161587074076841,-0.9038500708986561,34.313530806721,0.3599996566772443,0.40004094151189307,-0.1919998168945316,-0.42878509833842315,0.044785464549359943,-0.31039245761647827,-0.07360717617258494,0.38668568407680937,10.526302580692166,-45.12009697455379,0.11839264072194594,3,0.2199997901916504,-0.3450002670288086,-1.309999942779541,-0.8499999046325684,-0.3900003433227539,4,0.018056752887406713,2.058824849375667,11.920000076293945,-1.1904705679330965,11.770000457763672,1.2307751559812052,11.75,0.018056752887406713 6237,2012-03-05,11.510000228881836,11.649999618530273,11.369999885559082,11.630000114440918,4671900.0,-0.010318132792628165,2.5000208617699125,0.42857142857142855,43.62416193295472,52.756001664441165,0.3079542434515652,0.3032715108811921,-0.6792413166125542,-0.7651428476520739,33.22995215459965,0.2799997329711914,0.32387591487023215,-0.3009997367858883,-0.5735237243377735,-0.02847574923400309,-0.43726173056183093,-0.1647377430099457,0.48108443088010056,23.33337571883163,-33.68407491848997,0.13626199377594242,3,0.2199997901916504,-0.22500038146972656,-1.190000057220459,-0.7300000190734863,-0.13000011444091797,0,0.03301477905164529,1.0000000000000098,11.630000114440918,2.058824849375667,11.920000076293945,-1.1904705679330965,11.770000457763672,0.03301477905164529 6238,2012-03-06,11.31999969482422,11.56999969482422,11.239999771118164,11.369999885559082,3066900.0,-0.01650743095389784,-2.1428558453413187,0.4166686534900392,33.54835137114,48.57399044773325,0.4408482039489545,0.4950245736029153,-0.46805710633349307,-0.5587869449778768,32.11376493815241,0.32999992370605646,0.22348214828336133,-0.4760002613067602,-0.817168383977867,-0.13483213863565346,-0.6465843226423136,-0.30541619997120684,0.6300001144409144,10.958886213667588,-43.851992899925094,0.17058406133555373,3,0.28999996185302557,-0.03499984741211115,-0.9599995613098162,-0.5399994850158709,0.28000068664550604,1,0.0503534155357932,2.5000208617699125,11.510000228881836,1.0000000000000098,11.630000114440918,2.058824849375667,11.920000076293945,0.0503534155357932 6239,2012-03-07,11.5,11.520000457763672,11.31999969482422,11.359999656677244,1789900.0,0.015901087458339846,1.2222151580174112,-2.799996185317421,36.41974908915158,46.17344267954652,0.2389452938595813,0.31212499854306053,-0.6291810303681586,-0.7210594704693332,31.086961487804743,0.20000076293945135,0.12620836075079112,-0.28399996757507395,-0.6494785943399215,0.0814786591897736,-0.4667392809574977,-0.10126065419265018,0.3789998054504373,35.616445514533154,-14.653949827722386,0.18273931338242358,3,0.1099996566772461,-0.21500015258789062,-1.1399998664855957,-0.7199997901916504,0.010000228881835938,2,0.02260871555494215,-2.1428558453413187,11.31999969482422,2.5000208617699125,11.510000228881836,1.0000000000000098,11.630000114440918,0.02260871555494215 6240,2012-03-08,11.960000038146973,12.0,11.56999969482422,11.59000015258789,7244300.0,0.04000000331712816,-1.0975583659171517,2.642849844347076,48.2412118098553,45.703669995788836,-0.236521383734976,-0.1392634131620447,-1.0652150298324798,-1.161594570767937,30.460150592553624,0.5,0.02989939674287001,0.16600008010864187,-0.20756863199630438,0.5395687922135881,-0.020784275943830366,0.3527844361611141,-0.7200002670288086,94.73684870965394,47.902256784667614,0.18678435605247287,3,-0.3400001525878906,-0.6550002098083496,-1.4774997234344482,-1.179999828338623,-0.4700002670288086,3,-0.014214053156498485,1.2222151580174112,11.5,-2.1428558453413187,11.31999969482422,2.5000208617699125,11.510000228881836,-0.014214053156498485 6241,2012-03-09,12.010000228881836,12.25,11.9399995803833,11.949999809265135,3735600.0,0.004180617941085707,-6.749925495011146,0.16216334641844113,51.794890354234155,45.172107646684516,-0.2851552407271125,-0.19866147557006997,-1.0859831140669414,-1.1937171942522422,29.628416676902354,0.3100004196166992,-0.029232887813416042,0.21550025939941442,-0.15925428964503752,0.5902548084438664,0.028122984877187562,0.4028775339216413,-0.7548004531860357,76.23765180886483,31.418393040815047,0.18737727452222627,3,-0.2650003433227539,-0.2850003242492676,-1.5125000476837158,-1.25,-0.23000049591064275,4,-0.036636180322419554,-1.0975583659171517,11.960000038146973,1.2222151580174112,11.5,-2.1428558453413187,11.31999969482422,-0.036636180322419554 6242,2012-03-12,11.949999809265135,12.0600004196167,11.880000114440918,11.989999771118164,1614700.0,-0.004995871646397698,-1.0000105964194699,-0.6666613685130831,49.238584823591836,45.04971213377867,-0.2288400107145918,-0.13121183170346207,-0.9884632284921437,-1.1129728587471472,28.668626587900658,0.18000030517578125,-0.053340136254437454,0.14649987220763983,-0.23437297656037437,0.527372720975654,-0.04393655217636727,0.3369362965916469,-0.6550080245971674,70.29701754949174,28.142453760676432,0.19043642438400668,3,-0.2049999237060529,-0.2049999237060529,-0.9574997425079328,-1.1099996566772443,-0.19999980926513494,0,-0.05941423008195279,-6.749925495011146,12.010000228881836,-1.0975583659171517,11.960000038146973,1.2222151580174112,11.5,-0.05941423008195279 6243,2012-03-13,12.279999732971193,12.289999961853027,11.989999771118164,12.0,3305200.0,0.027615056817841932,1.0,-6.9999999999997335,61.32074962437807,46.26977937651573,-0.5316633230963195,-0.43798753792708744,-1.2831054528446497,-1.4223347278516272,27.679358776630004,0.3400001525878924,-0.051940316109908125,0.44749979972839604,0.014985878713854817,0.8800137207429373,0.23124283922112454,0.6637567602356675,-0.9468076196899435,98.96904885269096,50.74145957988409,0.2162569605072709,3,-0.5149998664855975,-0.5149998664855975,-1.287499666213991,-1.4399995803833026,-0.719999313354494,1,-0.07328987280950994,-1.0000105964194699,11.949999809265135,-6.749925495011146,12.010000228881836,-1.0975583659171517,11.960000038146973,-0.07328987280950994 6244,2012-03-14,12.149999618530273,12.270000457763672,12.039999961853027,12.25,1755400.0,-0.010586328767734132,2.285690930641272,-0.3571445601343297,55.81395451992911,47.23783584865103,-0.3822940219589661,-0.29806668282540727,-1.1204635106206737,-1.2704866006486135,26.89967634679933,0.23999977111816584,-0.0613217893027862,0.3014997005462643,-0.15370509923063302,0.7567045003231616,0.07389730065781563,0.529102100434713,-0.7593990343347166,80.55551508328087,32.073625588410806,0.2276023998884487,3,-0.38499975204467773,-0.38499975204467773,-1.1549994945526123,-1.3099994659423828,-0.6299991607666016,2,-0.04526742833981068,1.0,12.279999732971193,-1.0000105964194699,11.949999809265135,-6.749925495011146,12.010000228881836,-0.04526742833981068 6245,2012-03-15,12.399999618530273,12.40999984741211,12.06999969482422,12.149999618530273,5707300.0,0.020576132333265162,1.518515378855297,-2.4999904632932157,62.7705431112318,49.196910737385174,-0.6225092289533318,-0.5394979999439737,-1.3323093991684232,-1.4961646842602594,25.972733479267383,0.34000015258788885,-0.046460254604026474,0.5284996986389157,0.011534072988748534,1.0454653242890828,0.2700168858138312,0.7869825114640001,-0.955435071675268,98.11316341127674,46.40399970792025,0.25848281282508356,3,-0.5749998092651367,-0.5749998092651367,-1.4049994945526123,-1.5599994659423828,-1.0499992370605469,3,-0.0717741465345243,2.285690930641272,12.149999618530273,1.0,12.279999732971193,-1.0000105964194699,11.949999809265135,-0.0717741465345243 6246,2012-03-16,12.329999923706055,12.4399995803833,12.229999542236328,12.4399995803833,3060100.0,-0.005645136853037691,2.8181944287906506,-0.4399986267089844,60.75949468960521,51.10083659923523,-0.4948065682925282,-0.46996607134298785,-1.2151557310363117,-1.4059949841399,24.79246559925893,0.21000003814697266,-0.03258819805212454,0.4434999942779534,-0.1090165418924176,0.9960165304483244,0.167241726192767,0.7197582623631398,-0.8082005528064808,80.35718543192972,26.425094647829134,0.27625826808518567,3,-0.49000024795532227,-0.49000024795532227,-1.3349997997283936,-1.489999771118164,-1.0500001907348615,4,-0.06812653347814535,1.518515378855297,12.399999618530273,2.285690930641272,12.149999618530273,1.0,12.279999732971193,-0.06812653347814535 6247,2012-03-19,12.420000076293945,12.600000381469727,12.279999732971193,12.34000015258789,2935700.0,0.007299282493494097,-2.1999942779759682,-0.7272743035988313,64.01673039122969,54.48621204591186,-0.49410926211882256,-0.5503802697194011,-1.2659776262224334,-1.481164533399264,23.716855405709865,0.3200006484985334,-0.0205229615631648,0.5095001220703121,-0.09230315987714732,1.1113034040177716,0.20859848109658152,0.8104017630440428,-0.8063806844459993,70.49178277509569,13.047670167210555,0.3009016409737299,3,-0.46000003814697266,-0.5,-1.3450000286102295,-1.5,-0.75,0,-0.0515298179864202,2.8181944287906506,12.329999923706055,1.518515378855297,12.399999618530273,2.285690930641272,12.149999618530273,-0.0515298179864202 6248,2012-03-20,12.1899995803833,12.359999656677244,12.050000190734865,12.3100004196167,3043000.0,-0.01851855833315541,1.8181857589970916,-1.5000119209403238,58.07690205659759,56.89256237562808,-0.14273079893585816,-0.3202603488974578,-0.9928608923344502,-1.234326885910317,22.15543119005325,0.36999988555908025,0.014009249538133872,0.26899962425232005,-0.3451114578923704,0.8831107063970105,-0.03805591682002607,0.5760551653246662,-0.4580144697807409,26.785626095234527,-30.932986514938044,0.3070555410723454,3,-0.10499954223632812,-0.26999950408935547,-1.114999532699585,-1.2699995040893555,-0.3099994659423828,1,-0.03609512678666271,-2.1999942779759682,12.420000076293945,2.8181944287906506,12.329999923706055,1.518515378855297,12.399999618530273,-0.03609512678666271 6249,2012-03-21,12.18000030517578,12.289999961853027,12.100000381469727,12.1899995803833,2358000.0,-0.0008202851149898827,-1.2353007175033799,0.0833267106413563,55.28455536697446,57.67515610419687,-0.029200361728650037,-0.295482271127673,-0.9344593188980497,-1.2067389849939527,21.145540976266343,0.18999958038330078,0.06508490457574112,0.24000034332275177,-0.38181351171275857,0.8618141983582621,-0.07090658419500429,0.5509072708405078,-0.34385336206915973,23.63637624692817,-29.461700980145093,0.3109069275177556,3,0.05999994277954279,-0.26000022888183416,-1.0950002670288068,-1.2600002288818342,-0.32000064849853516,2,-0.05090310919742891,1.8181857589970916,12.1899995803833,-2.1999942779759682,12.420000076293945,2.8181944287906506,12.329999923706055,-0.05090310919742891 6250,2012-03-22,12.119999885559082,12.170000076293945,12.010000228881836,12.09000015258789,1559000.0,-0.004926142702246117,1.4615339471078017,-3.0001907486880697,60.98653481165584,58.69644993279928,0.062450117887348,-0.22994426872641505,-0.8289796342967968,-1.1428923432569107,20.59146452934932,0.17000007629394354,0.15590109639305894,0.16899991035461426,-0.4575997978761581,0.7955996185853866,-0.14429994376077282,0.48229976447000134,-0.19219052984889018,18.644004784534314,-38.19340285160284,0.3132998541153864,3,0.12000036239624023,-0.19999980926513672,-0.8599998950958252,-1.1999998092651367,-0.4499998092651367,3,-0.04950490375089078,-1.2353007175033799,12.18000030517578,1.8181857589970916,12.1899995803833,-2.1999942779759682,12.420000076293945,-0.04950490375089078 6251,2012-03-23,12.020000457763672,12.149999618530273,11.869999885559082,12.130000114440918,2434100.0,-0.008250777948814902,2.7333630034650476,-3.666687859617891,61.53846153846152,60.063102901118135,0.18329241089506887,-0.119534075614105,-0.6859819350642447,-1.0387907922746287,19.758476679693114,0.2799997329711914,0.23444195744840002,0.05850048065185476,-0.5651820236473011,0.6821829849510106,-0.25334077149772405,0.37034173280143357,0.5799999237060547,20.54800963079765,-38.85328627432538,0.31184125214957825,3,0.21499967575073242,-0.10000038146972656,-0.6725003719329834,-1.1000003814697266,-0.3400001525878924,4,-0.05574043683677188,1.4615339471078017,12.119999885559082,-1.2353007175033799,12.18000030517578,1.8181857589970916,12.1899995803833,-0.05574043683677188 6252,2012-03-26,12.130000114440918,12.1899995803833,12.0,12.109999656677244,2156000.0,0.00915138539834226,1.714291553133515,-0.18182291079651008,69.01409333560773,60.91791886903254,0.11344040809039235,-0.21620334616209824,-0.7492066812681735,-1.1435280121374305,19.759129455183462,0.18999958038330078,0.2630968867421366,0.1530001163482666,-0.471283779544331,0.7772840122408642,-0.1591418315980313,0.4651420642945645,0.45540025711059506,53.061295985613334,-11.952613646470319,0.31214194794629874,3,0.10500001907348633,-0.21000003814697266,-0.7524998188018799,-1.179999828338623,-0.5200004577636737,0,-0.0700742269950837,2.7333630034650476,12.020000457763672,1.4615339471078017,12.119999885559082,-1.2353007175033799,12.18000030517578,-0.0700742269950837 6253,2012-03-27,12.140000343322756,12.220000267028807,12.050000190734865,12.100000381469727,1756000.0,0.0008244211696200043,-1.4285665628980837,1.9999523173754596,66.32653905271918,62.085983817120336,0.09106979863279996,-0.20605203214685375,-0.7032919185417441,-1.1438431058270542,19.675623202632618,0.17000007629394176,0.2817561594245195,0.14350032806396662,-0.4752682993359034,0.7622689554638367,-0.1658839856359684,0.45288464176390164,0.43109201850890955,64.28581159940279,-4.26299178914698,0.30938431369993463,3,0.09499979019164861,-0.22000026702881037,-0.7575004100799578,-1.185000419616701,-0.680000305175783,1,-0.03871501266367916,1.714291553133515,12.130000114440918,2.7333630034650476,12.020000457763672,1.4615339471078017,12.119999885559082,-0.03871501266367916 6254,2012-03-28,12.09000015258789,12.220000267028807,11.920000076293945,12.140000343322756,3956300.0,-0.004118631739773115,1.8571441546587295,-1.2500059604701508,54.19355156270282,61.13298475617266,0.14713706197829346,-0.13792031310203257,-0.598094412397618,-1.0862662591839278,19.39811655664102,0.3000001907348615,0.312203996325076,0.07750015258789134,-0.5331034579327056,0.6881037631084883,-0.22780165267240804,0.3828019578481907,0.46707035971832234,62.857150642231154,-2.2807654028893083,0.30530180526029865,3,0.14499998092651367,-0.1700000762939453,-0.6800003051757812,-1.1150002479553223,-0.8900003433227539,2,-0.0173697299831731,-1.4285665628980837,12.140000343322756,1.714291553133515,12.130000114440918,2.7333630034650476,12.020000457763672,-0.0173697299831731 6255,2012-03-29,11.890000343322756,12.050000190734865,11.8100004196167,12.010000228881836,3127100.0,-0.016542581202724338,1.399999999999975,2.399988555951738,46.47059120521455,59.54532881346259,0.29858500485697803,0.0629439224679853,-0.3573007966407413,-0.8829692901363568,18.710803552922183,0.2799997329711914,0.2817206551157998,-0.12099967002868439,-0.7327064426455276,0.49070710258815886,-0.4268530563371069,0.18485371627973812,0.6533287564485146,19.51218377543572,-42.39493793317287,0.3058533863084218,3,0.3150000572204572,0.02999973297118963,-0.4650006294250506,-0.9150004386901873,-0.8100004196166992,3,-0.002523186356538587,1.8571441546587295,12.09000015258789,-1.4285665628980837,12.140000343322756,1.714291553133515,12.130000114440918,-0.002523186356538587 6256,2012-03-30,11.84000015258789,12.0,11.8100004196167,11.979999542236328,2146900.0,-0.004205230386132408,1.1111028694951892,1.1666626930199093,46.745571479600734,57.62631115661492,0.3037072596315653,0.13648089941296604,-0.2788195263761324,-0.8294502046736589,18.54168514962898,0.18999958038330078,0.2723519342580971,-0.1814998626708988,-0.7725301162416418,0.4095303908998442,-0.4770149894562703,0.11401526411447271,0.673995799977197,7.317010764893639,-51.31762415192551,0.2955151267853715,3,0.24499988555908203,0.07999992370605469,-0.41500043869018555,-0.8650002479553223,-0.6900005340576172,4,-0.014358114366813446,1.399999999999975,11.890000343322756,1.8571441546587295,12.09000015258789,-1.4285665628980837,12.140000343322756,-0.014358114366813446 6257,2012-04-02,11.890000343322756,11.920000076293945,11.6899995803833,11.829999923706055,3035500.0,0.004222989027912849,2.8333452542736572,-0.42857629427794186,36.1702329129952,55.19223680732577,0.19067152737346227,0.12269993014762015,-0.2946570928123684,-0.8741679816750914,19.141235099620175,0.23000049591064453,0.22185116578031128,-0.15049967765807892,-0.6948862935512938,0.393886938235136,-0.4226929856046855,0.12169363028852764,0.595835787924397,37.73594411835669,-15.144115024311638,0.27219330794660745,4,0.09999942779540838,0.02999973297118963,-0.3425004482269305,-0.9150004386901873,-0.7600002288818377,0,-0.01766190345527696,1.1111028694951892,11.84000015258789,1.399999999999975,11.890000343322756,1.8571441546587295,12.09000015258789,-0.01766190345527696 6258,2012-04-03,11.890000343322756,11.960000038146973,11.75,11.890000343322756,2727400.0,0.0,2.000013623978278,0.0,39.84377619345299,53.476594676934496,0.1605220277200452,0.17664937119184643,-0.2568886913881432,-0.8736220874963383,20.145257968780765,0.21000003814697266,0.17755151363202515,-0.17899971008300675,-0.6130695897219631,0.25507016955594963,-0.3960346499024858,0.03803522973647233,0.5480855948725658,37.73594411835669,-11.162380951325027,0.21703493981947847,4,0.064999580383299,0.02999973297118963,-0.3275005817413348,-0.9150004386901873,-1.0200004577636737,1,-0.023549258079101354,2.8333452542736572,11.890000343322756,1.1111028694951892,11.84000015258789,1.399999999999975,11.890000343322756,-0.023549258079101354 6259,2012-04-04,11.760000228881836,11.850000381469727,11.720000267028807,11.789999961853027,2793300.0,-0.010933566920704574,-1.363645821592944,-100.0,22.413815782983335,49.19073700708201,0.2510839772865996,0.3448051149906064,-0.09662205025056991,-0.7411120646736684,21.163814640996403,0.17000007629394887,0.10868626667840431,-0.3219998359680183,-0.695692352906633,0.05169268097059643,-0.5088460944373256,-0.13515357749871093,0.6332005278447639,19.44459161615724,-22.268846670171087,0.18684625846930772,4,0.19499969482421875,0.15999984741210938,-0.19250035285949707,-0.7850003242492676,-0.8500003814697266,2,-0.025510219804084855,2.000013623978278,11.890000343322756,2.8333452542736572,11.890000343322756,1.1111028694951892,11.84000015258789,-0.025510219804084855 6260,2012-04-05,11.789999961853027,11.8100004196167,11.68000030517578,11.710000038146973,1198900.0,0.002550997651982412,1.1666534212827127,-2.666687859617891,25.89285638259389,45.2301142119856,0.18925298117652112,0.3177053055152008,-0.09377072458807234,-0.770477692354989,20.880223988488346,0.13000011444091975,0.06868547306898876,-0.28350009918212926,-0.6761306377464571,0.10913043938219857,-0.47981536846429407,-0.08718482989996446,0.5610087242929751,34.374925494123346,-2.349117709942142,0.19631526928216395,4,0.1600003242492658,0.13000011444091797,-0.22250008583068848,-0.815000057220459,-0.9899997711181641,3,-0.050042421925093894,-1.363645821592944,11.760000228881836,2.000013623978278,11.890000343322756,2.8333452542736572,11.890000343322756,-0.050042421925093894 6261,2012-04-09,11.56999969482422,11.640000343322756,11.40999984741211,11.640000343322756,1579700.0,-0.018659903964429625,5.571381861282594,-0.8750089407052428,15.99998474121115,39.339657701497096,0.37851241468558783,0.5302372205367565,0.15687910982541275,-0.5547886101913857,20.30308854196809,0.38000011444091797,0.03050169443467965,-0.48150033950805415,-0.9338752144922715,-0.029125464523836797,-0.7076877770001619,-0.25531290201594636,0.7273283208441637,29.09087125921411,-3.222908327006188,0.2261874374921086,4,0.24500036239623846,0.3500003814697248,2.3841857732520566e-07,-0.5949997901916522,-0.7799997329711932,0,-0.04235088885415983,1.1666534212827127,11.789999961853027,-1.363645821592944,11.760000228881836,2.000013623978278,11.890000343322756,-0.04235088885415983 6262,2012-04-10,11.239999771118164,11.600000381469727,11.199999809265137,11.539999961853027,3325100.0,-0.028522033916187572,-1.105265535475419,4.28567730684868,14.814806965640344,33.61613191404389,0.6358563732956117,0.8477847995415555,0.5152930296796221,-0.2297852021287703,20.162411917222045,0.40000057220458984,-0.029905973587894152,-0.7760002613067627,-1.3554881948817066,-0.19651232773181881,-1.0657442280942337,-0.48625629451929164,0.9685954277245923,5.263151290346058,-26.60358268440273,0.2897439667874717,4,0.4700002670288086,0.6600003242492676,0.3275001049041748,-0.2649998664855957,-0.7799997329711914,1,-0.008007131176207993,5.571381861282594,11.56999969482422,1.1666534212827127,11.789999961853027,-1.363645821592944,11.760000228881836,-0.008007131176207993 6263,2012-04-11,11.380000114440918,11.510000228881836,11.3100004196167,11.34000015258789,1457000.0,0.012455546812597973,-3.000019073595468,-0.1333331214058422,22.972975585301455,30.14717902766596,0.42098368884482795,0.6713205701487173,0.40978788061687155,-0.37657343290118206,19.471896978935465,0.2700004577636719,-0.08547030651286036,-0.5909999370574948,-1.2216854200418688,0.03968554592687923,-0.9063426785496809,-0.27565719556530865,0.7075636376525232,27.692330264460992,-5.000042155801211,0.3153427414921866,4,0.24499988555908203,0.5199999809265137,0.12749981880187988,-0.4050002098083496,-1.2700004577636719,2,-0.021968365332681872,-1.105265535475419,11.239999771118164,5.571381861282594,11.56999969482422,1.1666534212827127,11.789999961853027,-0.021968365332681872 6264,2012-04-12,11.600000381469727,11.640000343322756,11.350000381469727,11.380000114440918,1805100.0,0.01933218495750566,-1.071430274420059,5.500011920940324,34.1463599014925,28.777819993919067,0.1387594628569584,0.43005204524119556,0.22722805976224514,-0.5979997614384871,18.533240654257582,0.2899999618530291,-0.16758672442808553,-0.3434997081756599,-0.9891091387057713,0.30210972235445155,-0.6663044234407156,-0.02069499291060417,0.38105569748431734,65.57379868424344,29.819511467319778,0.32280471526505616,4,-4.76837158203125e-07,0.2999997138977051,-0.15250062942504883,-0.6250004768371582,-1.6900005340576172,3,-0.06293107516416763,-3.000019073595468,11.380000114440918,-1.105265535475419,11.239999771118164,5.571381861282594,11.56999969482422,-0.06293107516416763 6265,2012-04-13,11.510000228881836,11.640000343322756,11.460000038146973,11.529999732971193,2538700.0,-0.007758633588638486,-2.000007947293579,-0.0909067264301927,34.35583145133931,27.401182213001128,0.18907079241743396,0.4742731958998867,0.34665769609690855,-0.5066103926731031,17.227063903036672,0.18000030517578303,-0.24815146450639425,-0.3889998912811272,-1.0247390240575527,0.24673924149529824,-0.70686945766934,-0.07113032489291449,0.3773290977095396,70.45455530654061,31.422801426608977,0.31786956638821273,4,0.06999969482421875,0.3899998664855957,-0.0625004768371582,-0.5350003242492676,-1.2700004577636719,4,-0.052128615945997714,-1.071430274420059,11.600000381469727,-3.000019073595468,11.380000114440918,-1.105265535475419,11.239999771118164,-0.052128615945997714 6266,2012-04-16,11.489999771118164,11.739999771118164,11.460000038146973,11.65999984741211,2152700.0,-0.0017376591977370515,-1.434785132602458,8.500214582041112,29.220793295058513,26.629022255452607,0.1723243393864884,0.4512522321311092,0.36938214410104564,-0.48436488119768484,15.622683048742914,0.2799997329711914,-0.2995912183441245,-0.3670003414154053,-0.9937749765666908,0.25977429373588024,-0.680387658991048,-0.05361302383976252,0.3148500133940626,53.70370043321542,15.767197637413204,0.31338731757564237,4,0.09000015258789062,0.4100003242492676,-0.027499914169311523,-0.5149998664855957,-1.3199996948242205,0,-0.06005218399722845,-2.000007947293579,11.510000228881836,-1.071430274420059,11.600000381469727,-3.000019073595468,11.380000114440918,-0.06005218399722845 6267,2012-04-17,11.779999732971193,11.829999923706055,11.56999969482422,11.600000381469727,2415000.0,0.025239335738020507,-1.1666620307638684,-1.0588192395292322,40.109882048406824,26.658589572669698,-0.1507758226303757,0.11683693670821249,0.08263077308657252,-0.7651415036193026,13.445854281906142,0.3400001525878906,-0.31706832785802774,-0.04500036239623917,-0.6133776801431736,0.5233769553506953,-0.3291890212697073,0.23918829647722895,-0.5799999237060565,90.38456953484526,53.47681833771799,0.2841886588734672,4,-0.25499963760376154,0.12000036239623846,-0.04499983787536799,-0.7349996566772479,-1.4499998092651367,1,-0.08404072950419872,-1.434785132602458,11.489999771118164,-2.000007947293579,11.510000228881836,-1.071430274420059,11.600000381469727,-0.08404072950419872 6268,2012-04-18,11.75,11.789999961853027,11.670000076293945,11.699999809265135,1823400.0,-0.002546666693652555,-1.181822910796494,0.2777798381926818,40.55555732161802,28.674338632518,-0.15949632442380413,0.11824535564009686,0.11914363653679061,-0.7240831850174452,12.150425998569684,0.11999988555908203,-0.33389341261272243,-0.05300011634826696,-0.5953577554952254,0.4893575227986915,-0.3241789359217453,0.21817870322521138,-0.5374001884460444,83.33333333333334,47.65462016625053,0.27117881957347906,4,-0.2350001335144043,0.15000009536743164,-0.005000114440917969,-0.7049999237060547,-1.3400001525878906,2,-0.10978723079600228,-1.1666620307638684,11.779999732971193,-1.434785132602458,11.489999771118164,-2.000007947293579,11.510000228881836,-0.10978723079600228 6269,2012-04-19,11.5600004196167,11.899999618530273,11.43000030517578,11.699999809265135,2861700.0,-0.016170177053897894,-1.3499988079059557,-2.7999771119035826,40.78212975078744,30.328702340095063,-0.0009501121554222891,0.2734336060799496,0.309714275473695,-0.5192274406867661,11.10179676527116,0.46999931335449396,-0.34369276274503946,-0.211999702453614,-0.7341250773651549,0.3101256724579269,-0.47306238990938354,0.04906298500215556,-0.3350526058197012,27.659639226508396,-9.648296435365886,0.2610626874557703,4,-0.01000070571899414,0.3399996757507324,0.20499944686889648,-0.49500036239624023,-1.2700004577636719,3,-0.12543258739669938,-1.181822910796494,11.75,-1.1666620307638684,11.779999732971193,-1.434785132602458,11.489999771118164,-0.12543258739669938 6270,2012-04-20,11.520000457763672,11.65999984741211,11.5,11.579999923706055,1371400.0,-0.003460204186943594,-2.199984741269145,0.4285694822888338,41.01124799487377,33.10773159050202,-0.0036624177337145625,0.28056297542292974,0.3491874936398087,-0.4626967091250105,10.377471987430972,0.15999984741210938,-0.3651618962790195,-0.22199969291687083,-0.7286545299775273,0.2846551441437857,-0.4753271114471982,0.031327725613456536,-0.2680505717773425,19.14899661140789,-21.045750527527517,0.2533274185303282,4,0.029999256134033203,0.37999963760375977,0.24499940872192383,-0.4550004005432129,-1.010000228881836,4,-0.13975699187290702,-1.3499988079059557,11.5600004196167,-1.181822910796494,11.75,-1.1666620307638684,11.779999732971193,-0.13975699187290702 6271,2012-04-23,11.350000381469727,11.399999618530273,11.170000076293944,11.399999618530273,3626800.0,-0.014756950480794173,8.200122072175244,0.8333280350955272,35.789478967723156,35.43825070184455,0.14734369824454951,0.4192920054639213,0.5089374565086899,-0.2814573790122452,10.545134079737533,0.35000038146972834,-0.3598165168070864,-0.35849976539611816,-0.8762388750311185,0.1592393442388822,-0.6173693202136175,-0.09963021057861887,0.5499992370605469,24.65759151359985,-15.193505799150376,0.25886955481750007,4,0.1849994659423828,0.5349998474121094,0.47499942779541016,-0.22500038146972656,-1.1000003814697266,0,-0.0977974073167236,-2.199984741269145,11.520000457763672,-1.3499988079059557,11.5600004196167,-1.181822910796494,11.75,-0.0977974073167236 6272,2012-04-24,11.279999732971193,11.390000343322756,11.229999542236328,11.390000343322756,2180800.0,-0.006167457810205668,1.9090893327785037,2.2000457770656903,34.51776059981722,36.721004592346304,0.2498940684384099,0.44517188435797905,0.575077949891833,-0.19811535770901578,10.60368271368535,0.16000080108642756,-0.36676136485666255,-0.3860003948211652,-0.8975678172302626,0.12556702758793215,-0.6417841060257139,-0.13021668361661654,0.6053998947143544,15.06845556920067,-24.015396706644935,0.25578371120454835,4,0.2550001144409162,0.6050004959106428,0.5599999427795392,-0.13999986648559748,-1.0799999237060565,1,-0.09840422721223518,8.200122072175244,11.350000381469727,-2.199984741269145,11.520000457763672,-1.3499988079059557,11.5600004196167,-0.09840422721223518 6273,2012-04-25,11.670000076293945,11.699999809265135,11.329999923706055,11.420000076293945,3774500.0,0.03457449933999457,1.3871001482812457,-2.272714662227771,47.982060670753356,38.25830467781973,-0.10576617265908261,0.01913602356516364,0.18792637686393476,-0.5824303412997089,10.078048348435665,0.42000007629394176,-0.3292960752247147,0.027499961853028054,-0.43302047923820375,0.48802040294425986,-0.20276025869258874,0.25776018239864484,0.20109156036376952,68.49319363519982,25.812858572773138,0.2302602205456162,4,-0.13500022888183594,0.09499979019164861,0.26999998092651367,-0.4499998092651367,-1.880000114440918,2,-0.11482434822857635,1.9090893327785037,11.279999732971193,8.200122072175244,11.350000381469727,-2.199984741269145,11.520000457763672,-0.11482434822857635 6274,2012-04-26,11.880000114440918,12.15999984741211,11.770000457763672,12.149999618530273,4341400.0,0.017994861762988368,1.6896513168928629,-1.0799980163574219,51.86722172318139,40.2040147080244,-0.30382144655170507,-0.21861168908507622,-0.020916870157334344,-0.782592084427213,9.992381605513966,0.48999977111816406,-0.2522043061014827,0.24800000190734828,-0.17782936327767906,0.6738293670923756,0.035085319314834607,0.46091468449986195,-0.7100000381469744,71.71719215096962,26.830194333373726,0.21291468259251364,4,-0.21500015258789062,-0.15000009536743164,0.12249994277954102,-0.6599998474121094,-2.020000457763672,3,-0.12373739502257475,1.3871001482812457,11.670000076293945,1.9090893327785037,11.279999732971193,8.200122072175244,11.350000381469727,-0.12373739502257475 6275,2012-04-27,11.859999656677244,11.90999984741211,11.6899995803833,11.869999885559082,2963600.0,-0.001683540199579725,3.8888865341414824,0.037037952775380543,56.56107933398197,43.24182426790479,-0.25585876473795643,-0.21183493503118633,-0.0035143380603859242,-0.7537277734120611,10.24064894567844,0.2200002670288086,-0.19016685590698934,0.22949957847595037,-0.1926989904683527,0.6516981474202534,0.018400294003798834,0.4405988629481019,-0.6701995849609368,69.69694342494375,21.86950817776558,0.21109928447215143,4,-0.19499969482421697,-0.16499948501586914,0.22000050544738947,-0.6399993896484357,-1.7699995040893537,4,-0.1323777184040894,1.6896513168928629,11.880000114440918,1.3871001482812457,11.670000076293945,1.9090893327785037,11.279999732971193,-0.1323777184040894 6276,2012-04-30,11.670000076293945,11.859999656677244,11.619999885559082,11.84000015258789,1951400.0,-0.016020201170606985,1.2857220708447084,16.999618539001368,60.38647276225333,45.49477879166551,-0.04206453671674737,-0.03712791486862166,0.17872452351456403,-0.5585936069803736,10.418694164803421,0.2399997711181623,-0.1636661201173819,0.04800000190734899,-0.3631396766429855,0.4591396804576835,-0.15756983736781827,0.25356984118251624,-0.4607960090637224,47.31186985733857,-5.655952136253688,0.20556983927516712,4,-0.005000114440917969,0.025000095367429864,0.4100000858306885,-0.4499998092651367,-1.130000114440918,0,-0.0994001576545398,3.8888865341414824,11.859999656677244,1.6896513168928629,11.880000114440918,1.3871001482812457,11.670000076293945,-0.0994001576545398 6277,2012-05-01,11.68000030517578,11.869999885559082,11.609999656677244,11.630000114440918,2136300.0,0.0008569176363715236,-4.777711845548856,-0.2941186370317076,57.73195774931064,47.403267728075804,-0.07570232600305182,-0.06710815318898078,0.163821187965711,-0.5620716009594524,11.004775005994691,0.2600002288818377,-0.12909189264241228,0.06850023269653072,-0.32413059682828127,0.4611310622213427,-0.12781518206587528,0.2648156474589367,-0.45178032234191967,42.16872453516969,-13.418105401751518,0.196315414762406,5,-0.01500034332275213,0.014999866485595703,0.39749979972839533,-0.4600000381469709,-1.2100000381469727,1,-0.1224315297784796,1.2857220708447084,11.670000076293945,3.8888865341414824,11.859999656677244,1.6896513168928629,11.880000114440918,-0.1224315297784796 6278,2012-05-02,11.609999656677244,11.6899995803833,11.479999542236328,11.59000015258789,2991800.0,-0.005993206050475486,1.3333421636828915,0.3999885559518374,50.2793090716709,48.45850987484063,-0.030898474516705576,-0.020195438081492156,0.22671470909357616,-0.4860492280391586,11.579214628451624,0.21000003814697266,-0.08421573609569499,0.012499618530272372,-0.3576425818979896,0.38264181895853433,-0.1725714816838586,0.19757071874440335,-0.36314407655181924,19.11765530859739,-33.75157123762641,0.1850711002141313,5,0.055000305175783026,0.08500051498413086,0.4675004482269305,-0.3899993896484357,-1.069999694824217,2,-0.12144701887231979,-4.777711845548856,11.68000030517578,1.2857220708447084,11.670000076293945,3.8888865341414824,11.859999656677244,-0.12144701887231979 6279,2012-05-03,11.460000038146973,11.6899995803833,11.399999618530273,11.640000343322756,1540000.0,-0.01291986416588764,1.0714373297002724,-9.000238424491853,48.64864446892493,49.30710948306854,0.11557867483231732,0.11191445407365741,0.37352046290167884,-0.32700687977683174,12.392381151124992,0.28999996185302734,-0.08136390023992668,-0.12249999046325755,-0.4892136641835929,0.24421368325707782,-0.3058568273234261,0.060856846396911024,-0.19488157267581308,11.764782880244738,-37.27392441451553,0.18335683686016782,5,0.2049999237060547,0.23500013351440252,0.6175000667572021,-0.23999977111816406,-1.0500001907348633,3,-0.14572426446204234,1.3333421636828915,11.609999656677244,-4.777711845548856,11.68000030517578,1.2857220708447084,11.670000076293945,-0.14572426446204234 6280,2012-05-04,11.199999809265137,11.68000030517578,11.1899995803833,11.329999923706055,1792500.0,-0.022687628971760132,-5.533318074602454,0.7222216335353635,43.06220554180307,50.11519021352187,0.36365548788477575,0.34303457205900756,0.6240159774507248,-0.06273710807256805,13.313180548716035,0.4900007247924787,-0.08558279888857889,-0.35300021171569895,-0.7435787433014465,0.03757831987004856,-0.5482894775085718,-0.15771094592282608,0.9600000381469727,1.4706212343906022,-45.03738325451601,0.19528926579287353,5,0.47499990463256836,0.4650001525878906,0.8775002956390381,0.020000457763671875,-0.7200002670288086,4,-0.11964287280428187,1.0714373297002724,11.460000038146973,1.3333421636828915,11.609999656677244,-4.777711845548856,11.68000030517578,-0.11964287280428187 6281,2012-05-07,11.079999923706056,11.199999809265137,11.050000190734863,11.140000343322754,1665600.0,-0.010714275678809448,-1.4999960263532255,0.4615412830576102,31.770848079266116,49.8099777112384,0.4931925660459271,0.4473801008188598,0.7358221599763208,0.06566801973271374,13.412221551054468,0.14999961853027344,-0.08068424055921497,-0.4485001087188696,-0.8924192961655528,-0.004580921272186345,-0.6704597024422103,-0.22654051499552885,1.060599918365476,3.65850538244702,-35.75860861669787,0.22195959372334137,5,0.5250000953674299,0.5250000953674299,0.9825003147125226,0.17000007629394354,-0.75,0,-0.08935016046345146,-5.533318074602454,11.199999809265137,1.0714373297002724,11.460000038146973,1.3333421636828915,11.609999656677244,-0.08935016046345146 6282,2012-05-08,11.149999618530273,11.149999618530273,10.81999969482422,10.989999771118164,2481200.0,0.006317662031247062,3.1250029802350587,-2.6666454740523715,34.69387556502734,48.333512699491074,0.45015130805042247,0.3903031524734146,0.6579508724363237,0.008717405967011871,13.065870492527832,0.3299999237060529,-0.07246151129641198,-0.37400040626525843,-0.8318398000410863,0.0838389875105694,-0.6029201031531723,-0.14508070937734452,0.9469762374877924,37.93103070283602,3.9009359485397894,0.228919696887914,5,0.3400001525878906,0.3400001525878906,0.8525004386901855,0.10000038146972656,-0.6499996185302734,1,-0.05470849125980981,-1.4999960263532255,11.079999923706056,-5.533318074602454,11.199999809265137,1.0714373297002724,11.460000038146973,-0.05470849125980981 6283,2012-05-09,11.130000114440918,11.199999809265137,10.970000267028807,11.039999961853027,2196100.0,-0.0017936775581693931,1.0000000000000155,0.5625014901175405,37.988824434508636,46.791468556305205,0.4307995918713363,0.41172218050686027,0.6719407372739425,0.04449658832345271,12.62804902533145,0.2299995422363299,-0.03778636880185715,-0.3814999103546146,-0.8686085181552734,0.10560869744604418,-0.6250542142549449,-0.13794560645428433,0.8903571719055172,35.63223682696057,0.763427039791182,0.24355430390032973,5,0.2349996566772461,0.3599996566772461,0.8249998092651367,0.36500024795532227,-0.3000001907348615,2,-0.059299177055333274,3.1250029802350587,11.149999618530273,-1.4999960263532255,11.079999923706056,-5.533318074602454,11.199999809265137,-0.059299177055333274 6284,2012-05-10,10.869999885559082,11.220000267028807,10.84000015258789,11.18000030517578,3600000.0,-0.023360307835441185,-1.0540553079724524,-3.4444432670707217,33.83084105010384,44.26588652476319,0.5950394476698726,0.6474221568513983,0.9221414226062343,0.318924805235671,12.884161687964774,0.3800001144409162,0.001922838845290542,-0.6050001144409176,-1.1677191448873927,-0.042281083994442525,-0.886359629664156,-0.3236405992176792,1.0783359452960202,5.813971540604136,-29.76092264898626,0.28135951522323777,5,0.47499990463256836,0.619999885559082,1.067500114440918,0.6550002098083496,-0.07999992370605469,3,-0.030358778949433396,1.0000000000000155,11.130000114440918,3.1250029802350587,11.149999618530273,-1.4999960263532255,11.079999923706056,-0.030358778949433396 6285,2012-05-11,10.90999984741211,11.050000190734863,10.8100004196167,10.84000015258789,2542100.0,0.003679849335248564,-2.692328007394692,-0.22580516152452454,38.297864785291445,41.81159674954521,0.4538361928417789,0.5904390340335546,0.8677689990285629,0.2905384783249527,13.17995100496258,0.23999977111816406,-0.019613912458662952,-0.535000133514405,-1.1512879153758782,0.08128764834706814,-0.8431440244451416,-0.22685624258366843,0.9706358152811401,24.39011341750492,-12.046668126272053,0.30814389093073685,5,0.43000030517578125,0.5750002861022949,1.0275001525878906,0.6150002479553223,0.0,4,-0.0458295148481237,-1.0540553079724524,10.869999885559082,1.0000000000000155,11.130000114440918,3.1250029802350587,11.149999618530273,-0.0458295148481237 6286,2012-05-14,10.800000190734863,10.899999618530273,10.699999809265137,10.829999923706056,1726900.0,-0.010082461797956688,1.3529510762550698,-0.4285694822888537,37.50001241763373,39.563602823803336,0.47768152995410595,0.6810109763340826,0.9711706552228119,0.4154621432616583,14.04650805620892,0.21000003814697266,-0.07579018614526944,-0.6104998111724846,-1.2901739234884229,0.06917430114345358,-0.9503368673304529,-0.2706627550145164,0.9949846525122616,19.230825661152544,-19.086489061931502,0.339837056157969,5,0.39499950408935547,0.6299996376037598,1.1349999904632568,0.7249999046325684,-0.010000228881835938,0,-0.029629689152511185,-2.692328007394692,10.90999984741211,-1.0540553079724524,10.869999885559082,1.0000000000000155,11.130000114440918,-0.029629689152511185 6287,2012-05-15,10.789999961853027,11.010000228881836,10.739999771118164,10.779999732971193,2008100.0,-0.0009259471023357335,-5.0,-0.33334392980886657,21.428567005220927,36.35796481642,0.38907398968080287,0.6461695122283562,0.978189190453973,0.43377353735769475,15.182145931315613,0.2700004577636719,-0.150438643117063,-0.5710000514984124,-1.2808970849712829,0.1388969819744581,-0.9259485682348476,-0.21605153476197714,0.8954863779958995,17.30770641528818,-16.482355544988884,0.3549485167364349,5,0.4049997329711914,0.6399998664855957,1.0775001049041748,0.7400002479553223,-0.25,1,-0.042632070414574175,1.3529510762550698,10.800000190734863,-2.692328007394692,10.90999984741211,-1.0540553079724524,10.869999885559082,-0.042632070414574175 6288,2012-05-16,10.460000038146973,10.869999885559082,10.460000038146973,10.84000015258789,3020400.0,-0.030583866994692954,-1.1578932838761329,-37.99914171276662,7.228909433103567,31.755772034662073,0.6021097112325506,0.9218335424899706,1.3074365387258808,0.7732838209682953,16.613365339214646,0.4099998474121094,-0.23549601114957674,-0.8364999771118171,-1.6273763080872037,-0.04562364613643055,-1.2319381425995104,-0.44106181162412383,1.126937648643576,0.0,-27.79488334911006,0.39543816548769317,5,0.6100001335144043,0.8499999046325684,1.3450000286102295,1.070000171661377,0.22000026702880682,2,0.0038240881173183805,-5.0,10.789999961853027,1.3529510762550698,10.800000190734863,-2.692328007394692,10.90999984741211,0.0038240881173183805 6289,2012-05-17,10.109999656677246,10.539999961853027,10.09000015258789,10.449999809265137,5723900.0,-0.03346083940662492,-1.3684252794522886,0.8947369741930788,6.030145696532017,27.641098718520844,0.8274938359006523,1.2201936458048728,1.6467989576383193,1.1284608120335236,17.466160958625004,0.4499998092651367,-0.3307801502840704,-1.1140003204345703,-2.054804124462871,-0.17319651640626965,-1.5844022224487215,-0.6435984184204191,1.3417055122760733,2.083281593192355,-19.56810433294509,0.47040190201415055,5,0.5450005531311035,1.015000343322754,1.6525003910064697,1.4200005531311035,0.3000001907348633,3,0.0712166460414545,-1.1578932838761329,10.460000038146973,-5.0,10.789999961853027,1.3529510762550698,10.800000190734863,0.0712166460414545 6290,2012-05-18,9.90999984741211,10.149999618530273,9.899999618530273,10.119999885559082,4254500.0,-0.01978237547545758,-1.1739083562421997,0.6176468938280469,5.999994277953945,24.777670518375047,0.9222479014901666,1.3632883284624242,1.818788012410124,1.3322074454395008,18.47540085144453,0.25,-0.4178006666854621,-1.2335000991821286,-2.330256656825952,-0.13674354153830492,-1.7818783780040413,-0.6851218203602158,1.3510666192500498,0.9009210255000344,-16.781489858300105,0.5483782788219118,5,0.6500000953674316,1.119999885559082,1.8400001525878906,1.6200003623962402,0.6599998474121112,4,0.0887992056499094,-1.3684252794522886,10.109999656677246,-1.1578932838761329,10.460000038146973,-5.0,10.789999961853027,0.0887992056499094 6291,2012-05-21,10.239999771118164,10.3100004196167,9.829999923706056,9.970000267028807,3390000.0,0.03329969008952416,1.3414612588011088,-1.285711690682612,18.965501649199055,23.03007341661635,0.5146882956575265,0.9969819313753483,1.4624225388733691,1.0099870489917855,18.260056160019865,0.48000049591064275,-0.49124064264536393,-0.8480001449584957,-2.01109230917759,0.3150920192605984,-1.4295462270680428,-0.2664540628489487,0.8032959998428932,34.74574079462053,19.327866851424005,0.5815460821095467,5,0.2850003242492676,0.755000114440918,1.500000238418579,1.2900004386901855,0.26000022888183594,0,0.0654296964130483,-1.1739083562421997,9.90999984741211,-1.3684252794522886,10.109999656677246,-1.1578932838761329,10.460000038146973,0.0654296964130483 6292,2012-05-22,10.170000076293944,10.40999984741211,10.119999885559082,10.260000228881836,2544600.0,-0.006835907850472278,-2.052622596998444,-0.33333451071119946,18.965509445285946,20.91637175114716,0.4817132915808493,1.0324960555415004,1.506633969568128,1.0915896678834631,17.89133577756332,0.28999996185302734,-0.5393485106584475,-0.8624998569488547,-2.0911041897277443,0.3661044758300349,-1.4768020233382995,-0.24819769055940988,0.6549024421612142,32.692323563367246,17.009524893207754,0.614302166389445,5,0.3550000190734881,0.8249998092651385,1.5699999332427996,1.3800001144409197,0.3199996948242205,1,0.06096360677560764,1.3414612588011088,10.239999771118164,-1.1739083562421997,9.90999984741211,-1.3684252794522886,10.109999656677246,0.06096360677560764 6293,2012-05-23,10.329999923706056,10.369999885559082,10.020000457763672,10.09000015258789,2824800.0,0.015732531584249365,1.1874985098824595,-2.666659602424415,25.75105978640147,20.018618277402457,0.21936841205892676,0.8084069205059574,1.3115348605873987,0.9408878291820386,18.99519973254314,0.34999942779541016,-0.5543610286563769,-0.6355000019073476,-1.8638746825789454,0.5928746787642503,-1.2496873422431456,-0.02131266157154954,0.3158201276942627,70.42253142759682,52.003361049364884,0.6141873403357987,5,0.11000013351440252,0.6649999618530256,1.3825001716613752,1.5700001716613752,0.6599998474121076,2,0.02032914227473004,-2.052622596998444,10.170000076293944,1.3414612588011088,10.239999771118164,-1.1739083562421997,9.90999984741211,0.02032914227473004 6294,2012-05-24,10.40999984741211,10.529999732971193,10.3100004196167,10.380000114440918,4937100.0,0.007744426359816536,-1.5882405740027248,0.12499900658830543,31.62789645485769,19.277510685132036,0.07515927037627357,0.6457389940951028,1.2008325441088683,0.8697874846651814,20.14796926216765,0.21999931335449396,-0.5835031234396109,-0.4820000648498528,-1.6546282774613559,0.6906281477616503,-1.0683141711556043,0.10431404145589873,-0.5799999237060529,82.85715453479048,59.72080138657042,0.5863141063057518,5,0.010000228881835938,0.5850000381469727,1.2975001335144043,1.4900002479553223,0.8199996948242188,3,0.025936643777261015,1.1874985098824595,10.329999923706056,-2.052622596998444,10.170000076293944,1.3414612588011088,10.239999771118164,0.025936643777261015 6295,2012-05-25,10.289999961853027,10.470000267028807,10.25,10.399999618530273,2666800.0,-0.01152736669721599,-1.3157973989730223,-3.666687859617891,31.627896454857662,18.625053355934696,0.10947593937844147,0.6767868892065518,1.2800431306369333,0.999037526614643,21.684838666503165,0.22000026702880682,-0.6304029486584071,-0.5234999656677246,-1.6317138797347486,0.5847139483992994,-1.0776069227012375,0.03060699136578826,-0.44600004196166765,65.7143090695812,38.45706546457062,0.5541069570335121,5,0.13000011444091797,0.7049999237060547,1.434999942779541,1.6100001335144043,1.2300004959106445,4,0.01166179650184107,-1.5882405740027248,10.40999984741211,1.1874985098824595,10.329999923706056,-2.052622596998444,10.170000076293944,0.01166179650184107 6296,2012-05-29,10.510000228881836,10.529999732971193,10.350000381469727,10.40999984741211,1955900.0,0.021380006593235246,1.5714305177111318,-0.9090972143953252,36.08696517511956,20.25376426370121,-0.17431830488371958,0.3851745911541222,1.0232256445545396,0.7941314135896853,23.459345803565103,0.23999977111816584,-0.6437127789156989,-0.2454997062683102,-1.2842130253877198,0.7932136128510994,-0.764856365828015,0.2738569532913946,-0.6522803127288803,96.078523036877,67.27273184038266,0.5193566595597048,5,-0.16000032424926758,0.4849996566772461,1.2149996757507324,1.3899998664855957,1.1999998092651367,1,0.005708797776950103,-1.3157973989730223,10.289999961853027,-1.5882405740027248,10.40999984741211,1.1874985098824595,10.329999923706056,0.005708797776950103 6297,2012-05-30,10.25,10.4399995803833,10.199999809265137,10.40999984741211,2566900.0,-0.024738365672661633,1.181822910796494,-1.5999923706345724,32.67716284139384,23.081347975733465,0.0011482780350480226,0.561329442541286,1.2397269198883087,1.0629173390843878,25.448954350173576,0.3100004196166992,-0.683524175513778,-0.4339999198913578,-1.39901747232188,0.5310176325391645,-0.916508696106618,0.04850885632390245,-0.37883448751068016,45.09801354967419,16.447036643178997,0.4825087762152611,5,-0.06500005722045898,0.744999885559082,1.4600000381469727,1.635000228881836,1.1700000762939453,2,0.024390243902439046,1.5714305177111318,10.510000228881836,-1.3157973989730223,10.289999961853027,-1.5882405740027248,10.40999984741211,0.024390243902439046 6298,2012-05-31,10.199999809265137,10.289999961853027,10.039999961853027,10.239999771118164,2079500.0,-0.004878067388767171,2.571419813216531,0.25,35.622315488571886,26.36936684151567,0.011609798596408538,0.5273155571508852,1.2521650341385246,1.124375763532278,27.55854959223939,0.25,-0.7189430045402183,-0.41350011825561594,-1.2961820696125503,0.46918183310131845,-0.8548410939340823,0.027840857422850362,-0.31565761236617895,32.6530453365303,1.0673498776121235,0.44134097567846686,5,-0.019999980926511896,0.7950000762939453,1.510000228881836,1.6850004196166992,0.9800004959106428,3,0.028431369340772505,1.181822910796494,10.25,1.5714305177111318,10.510000228881836,-1.3157973989730223,10.289999961853027,0.028431369340772505 6299,2012-06-01,9.789999961853027,10.079999923706056,9.770000457763672,9.949999809265137,3692100.0,-0.04019606422342159,-2.100012397837072,4.0,29.259259913356942,28.95372968989378,0.4150958872218258,0.8493340944712102,1.6193864782154002,1.5458014328734908,29.692811687456853,0.42999935150146484,-0.7440411675112149,-0.7399999618530266,-1.6012108624693546,0.12121093876330136,-1.1706054121611906,-0.30939451154486264,0.7399997711181658,2.6315162055772374,-28.63070558731013,0.4306054503081643,6,0.3600001335144043,1.1750001907348633,1.8599998950958252,2.0950002670288086,1.2300004959106445,4,0.12257403615331608,2.571419813216531,10.199999809265137,1.181822910796494,10.25,1.5714305177111318,10.510000228881836,0.12257403615331608 6300,2012-06-04,9.859999656677246,9.899999618530273,9.729999542236328,9.84000015258789,3075600.0,0.007150122073235288,2.400020980955015,-0.12499701976491906,32.33081601541943,30.438764619473822,0.3768920131986295,0.7102105321310734,1.5084740734119304,1.486153896254038,31.310066028644634,0.1700000762939453,-0.7128497424040763,-0.6030002593994137,-1.453166870140402,0.2471663513415745,-1.0280835647699078,-0.1779169540289196,0.6548000907897968,16.250010430810313,-15.851095356104047,0.42508330537049394,6,0.26999998092651367,0.9600000381469727,1.8375003337860107,2.02500057220459,1.1800003051757812,0,0.13894522649717445,-2.100012397837072,9.789999961853027,2.571419813216531,10.199999809265137,1.181822910796494,10.25,0.13894522649717445 6301,2012-06-05,10.09000015258789,10.15999984741211,9.739999771118164,9.800000190734863,2717400.0,0.023326623115538014,-1.0487768569281977,14.500357636736446,37.84722601649924,32.53673312738641,0.13787555161277965,0.4239763861205468,1.2426137355908935,1.2668303866009794,32.24109521537944,0.4200000762939453,-0.6283165460830009,-0.323499774932861,-1.1368949142809317,0.48989536441520976,-0.7301973446068963,0.08319779474117439,0.39340758666992315,50.70430859287377,16.040758207417063,0.4066975696740352,6,0.03999948501586914,0.7099995613098145,1.5899999141693115,1.7950000762939453,0.7699995040893555,1,0.14172450778496914,2.400020980955015,9.859999656677246,-2.100012397837072,9.789999961853027,2.571419813216531,10.199999809265137,0.14172450778496914 6302,2012-06-06,10.539999961853027,10.56999969482422,10.149999618530273,10.199999809265137,3692300.0,0.044598592909804946,1.100002384188055,1.1724144734894948,51.33333206176758,35.37920782464931,-0.28398431562929716,-0.07806886191777096,0.7576976090041487,0.831031045886327,32.13802896359327,0.4799995422363299,-0.5117443114611469,0.15700001716613698,-0.5825049146943062,0.8965049490265802,-0.2127524487640855,0.5267524830963595,-0.8100004196166992,96.42860386646726,55.010024518007526,0.369752465930222,6,-0.3900003433227539,0.25999975204467773,1.1400001049041748,1.3450002670288086,0.5100002288818359,2,0.11100570023989342,-1.0487768569281977,10.09000015258789,2.400020980955015,9.859999656677246,-2.100012397837072,9.789999961853027,0.11100570023989342 6303,2012-06-07,10.470000267028807,10.6899995803833,10.449999809265137,10.609999656677246,2682500.0,-0.006641337293886829,-1.666659602424448,-0.4117627259365691,56.61765994910458,38.15584821289897,-0.21460515298558214,-0.0632950996848276,0.790925298522426,0.9189601175925102,32.111404250072226,0.23999977111816406,-0.4358214020393518,0.12000031471252193,-0.532992898392191,0.7729935278172348,-0.20649629183983542,0.4464969212648793,-0.7300004959106428,77.08340576953051,29.421437604859875,0.32649660655235685,6,-0.26000070571899236,0.23999929428100764,1.2099997997283953,1.4149999618530291,0.6999998092651367,3,0.09073541404356922,1.100002384188055,10.539999961853027,-1.0487768569281977,10.09000015258789,2.400020980955015,9.859999656677246,0.09073541404356922 6304,2012-06-08,10.539999961853027,10.550000190734863,10.350000381469727,10.479999542236328,1299800.0,0.006685739545265967,3.999940396008917,-0.4285762942779237,62.162168133202165,41.548545066048355,-0.2952765491883742,-0.16789314322276638,0.6858207440744692,0.8668401816962579,31.84619665128973,0.19999980926513672,-0.3487798158116018,0.2065000057220452,-0.4066292797399651,0.8196292911840555,-0.10006463700896084,0.5130646484530512,-0.762000198364257,84.37504035730996,29.52587588692201,0.30656464273100553,6,-0.3300004005432129,0.1699995994567871,1.1400001049041748,1.3450002670288086,0.6899995803833008,4,0.06072109541167725,-1.666659602424448,10.470000267028807,1.100002384188055,10.539999961853027,-1.0487768569281977,10.09000015258789,0.06072109541167725 6305,2012-06-11,10.40999984741211,10.6899995803833,10.390000343322754,10.640000343322754,3302400.0,-0.012333976746814246,-1.2222206523850732,-3.833314789795756,53.556487860002164,43.48960314214642,-0.16367671803462613,-0.08144829805334552,0.7849291781159309,1.0075991010458338,31.34368369390567,0.2999992370605469,-0.2925564166083774,0.10149989128112757,-0.45036886352085936,0.6533686460831145,-0.1744344861198659,0.37743426868212104,-0.5955200912475576,70.52633798023786,12.591664306369196,0.27593437740099325,6,-0.20000028610229492,0.2950000762939453,1.2700002193450928,1.4750003814697266,1.0900001525878906,0,0.05859756189172338,3.999940396008917,10.539999961853027,-1.666659602424448,10.470000267028807,1.100002384188055,10.539999961853027,0.05859756189172338 6306,2012-06-12,10.479999542236328,10.510000228881836,10.260000228881836,10.4399995803833,2948300.0,0.006724274337200908,3.9999332436891444,-0.17391250264333072,56.485346131991776,46.13495684110175,-0.2663936849433526,-0.18619727349854287,0.6858261881356569,0.9426472879695424,30.66319014449803,0.25,-0.26017679531015325,0.18749961853027308,-0.3212398843834787,0.6962391214440249,-0.06687013292660282,0.441869369987149,-0.6304989931030267,61.11110129964625,-0.015875825981794378,0.2543697514568757,6,-0.26999998092651367,-0.004999637603759766,1.190000295639038,1.4050006866455078,1.2300004959106445,1,0.05343515687761191,-1.2222206523850732,10.40999984741211,3.999940396008917,10.539999961853027,-1.666659602424448,10.470000267028807,0.05343515687761191 6307,2012-06-13,10.329999923706056,10.550000190734863,10.260000228881836,10.43000030517578,1629300.0,-0.014312941324639006,-1.4166686534900539,-2.500011920940235,50.0,47.73247734237154,-0.11605735576547538,-0.07634070866614984,0.8027675537328491,1.0991092011791093,30.40327347174907,0.28999996185302734,-0.22124431661684696,0.060500001907350054,-0.39202400709975826,0.5130240109144584,-0.165762002596205,0.2867620064109051,-0.4468794133227547,16.279023347313597,-41.868078088590494,0.22626200450355444,6,-0.12000036239624201,0.1449999809265119,1.2750000953674299,1.4950003623962385,1.239999771118164,2,0.051306847713997294,3.9999332436891444,10.479999542236328,-1.2222206523850732,10.40999984741211,3.999940396008917,10.539999961853027,0.051306847713997294 6308,2012-06-14,10.5,10.56999969482422,10.260000228881836,10.350000381469727,2455900.0,0.01645692909482155,1.1379346632202594,-1.4999904632932688,51.82186594346988,50.23943356793964,-0.26711742802104155,-0.2563327516143037,0.6010030506827473,0.9380626140281407,29.435552215885707,0.3099994659423846,-0.20346520493042952,0.22850008010864187,-0.22790587742248647,0.6849060376397702,0.0002971013430776992,0.45670305887420604,-0.5846043268166987,55.81398443512454,0.7597995820327412,0.22820297876556436,6,-0.29000043869018555,-0.02500009536743164,0.9899997711181641,1.2100000381469727,0.9700002670288068,3,0.05238097054617752,-1.4166686534900539,10.329999923706056,3.9999332436891444,10.479999542236328,-1.2222206523850732,10.40999984741211,0.05238097054617752 6309,2012-06-15,10.829999923706056,10.859999656677246,10.460000038146973,10.5,2912100.0,0.03142856416248163,1.0512833052936343,2.2000050862759677,60.07462859180348,53.32207940976009,-0.48509183154276947,-0.5582480241082539,0.24660934792863465,0.6156729086719981,27.57004518293523,0.39999961853027344,-0.14173426635976227,0.5224999904632579,0.009639018053762882,1.035360962872753,0.2660695042585104,0.7789304766680054,-0.8836200942347556,95.00003973646804,39.5884644245163,0.2564304862047473,6,-0.5300002098083514,-0.3550000190734881,0.5974998474121076,0.8800001144409162,0.39999961853027166,4,0.03139428947212197,1.1379346632202594,10.5,-1.4166686534900539,10.329999923706056,3.9999332436891444,10.479999542236328,0.03139428947212197 6310,2012-06-18,10.789999961853027,10.81999969482422,10.550000190734863,10.729999542236328,2789200.0,-0.003693440640333945,3.499996026353122,0.18181949541947132,55.59999679565307,55.29460949633274,-0.33447135995454147,-0.47320165208739695,0.26028065177713877,0.6639261119694986,25.28752777311505,0.2799997329711932,-0.08629244398346714,0.43850002288818324,-0.08171354462173497,0.9587135903981014,0.17839323913322325,0.6986068066431432,-0.7888029427493706,88.33337306980108,36.493430363584565,0.2601067837549594,6,-0.2850003242492676,-0.40000009536743164,0.6274998188018799,0.9200000762939453,0.630000114440918,0,0.04077845986458528,1.0512833052936343,10.829999923706056,1.1379346632202594,10.5,-1.4166686534900539,10.329999923706056,0.04077845986458528 6311,2012-06-19,10.90999984741211,11.010000228881836,10.81999969482422,10.859999656677246,3867400.0,0.011121398144886996,-1.9230825661153004,0.8333306842565366,63.98305529940134,56.700134300514264,-0.36422406188857614,-0.5696388524145739,0.1218960287251889,0.5528013747307234,23.74819473446515,0.2200002670288086,0.037688257264939296,0.5249999046325691,-0.048539447542895076,1.0985392568080332,0.23823022854483789,0.8117695807203003,-0.8572746700540375,86.66661580403647,32.570439108023024,0.286769676087732,6,-0.27499961853027344,-0.5399999618530273,0.5025002956390381,0.7950005531311035,1.1100006103515625,1,0.05407884150684383,3.499996026353122,10.789999961853027,1.0512833052936343,10.829999923706056,1.1379346632202594,10.5,0.05407884150684383 6312,2012-06-20,10.789999961853027,10.93000030517578,10.739999771118164,10.880000114440918,4381800.0,-0.01099907307400616,1.0000000000000187,-1.7999961853172863,62.1399288393658,57.31371973276552,-0.22912752939120296,-0.422468746033271,0.23237622567925342,0.681547727586306,22.439617853941467,0.1900005340576154,0.15223844487074167,0.3740000247955315,-0.2173552741045821,0.9653553236956451,0.07832237534547382,0.6696776742455892,-0.6606927803730542,70.66663106282553,13.285581024175315,0.2956776494500571,6,-0.1549997329711914,-0.4200000762939453,0.5224997997283936,0.8600001335144043,1.6000003814697283,2,0.08526414082914857,-1.9230825661153004,10.90999984741211,3.499996026353122,10.789999961853027,1.0512833052936343,10.829999923706056,0.08526414082914857 6313,2012-06-21,10.539999961853027,10.84000015258789,10.520000457763672,10.81999969482422,3478500.0,-0.023169601564768327,-1.0000059604879254,3.111102869495209,66.5198343378429,57.79790486661449,0.03558867097050111,-0.16435602538795635,0.46524191985325203,0.9408453089617108,20.721707549494234,0.31999969482421875,0.23667033978853347,0.11350002288818395,-0.47888235332958295,0.7058823991059509,-0.1826911652206995,0.4096912109970674,-0.3402373365809055,14.545435629606896,-47.70548407543906,0.29619118810888373,6,0.0950002670288086,-0.1700000762939453,0.7724997997283936,1.1100001335144043,1.6999998092651367,3,0.09772293517068564,1.0000000000000187,10.789999961853027,-1.9230825661153004,10.90999984741211,3.499996026353122,10.789999961853027,0.09772293517068564 6314,2012-06-22,10.68000030517578,10.699999809265137,10.5,10.600000381469727,2803700.0,0.01328276506920778,2.333359824522364,-0.28571428571427754,67.5213873765266,59.34956036845054,-0.09215529367127573,-0.29839008629362596,0.30228846340677684,0.8108913579216317,19.57464249294698,0.19999980926513672,0.24615564139015866,0.24000034332275177,-0.3630097113445636,0.8430103979900672,-0.06150468401090592,0.5415053706564095,-0.41541867161488,35.29416164585379,-31.421638979790387,0.3015050273336578,6,-0.045000076293943536,-0.31000041961669744,0.5099997520446795,0.8499999046325701,1.5399999618530273,4,0.07397003176771211,-1.0000059604879254,10.539999961853027,1.0000000000000187,10.789999961853027,-1.9230825661153004,10.90999984741211,0.07397003176771211 6315,2012-06-25,10.40999984741211,10.5600004196167,10.31999969482422,10.5,1742300.0,-0.025280941015780822,1.285710393184423,-1.125002980235106,56.72268503492132,59.37593135766493,0.1987453621567763,-0.01996205293420772,0.5486265534858656,1.0856380493977156,18.418536070803242,0.36000061035155895,0.2374797433671727,-0.036000108718871715,-0.6351012524301378,0.5631010349923944,-0.33555068057450477,0.26355046313676134,0.6000003814697266,13.043490279439956,-53.39684367190976,0.29955057185563305,6,0.22500038146972656,-0.039999961853027344,0.48000025749206543,0.9350004196166992,1.8000001907348633,0,0.07877038490332611,2.333359824522364,10.68000030517578,-1.0000059604879254,10.539999961853027,1.0000000000000187,10.789999961853027,0.07877038490332611 6316,2012-06-26,10.56999969482422,10.630000114440918,10.390000343322754,10.399999618530273,2773700.0,0.015369822262954802,-1.5263316401309053,-1.8888865341415024,50.71769723612305,59.45567549501194,0.05906603038106617,-0.18470641144572575,0.36698045701190196,0.917950604344119,17.361811199366684,0.23999977111816406,0.21029786592984046,0.12099976539611923,-0.4800484873948907,0.7220480181871292,-0.17952436099938573,0.4215238917916242,0.42620052337646364,40.9835655501916,-20.76855900406224,0.3005241263955048,6,0.06500053405761541,-0.1999998092651385,0.22500014305114568,0.6800003051757795,1.6700000762939435,1,0.08041631088087375,1.285710393184423,10.40999984741211,2.333359824522364,10.68000030517578,-1.0000059604879254,10.539999961853027,0.08041631088087375 6317,2012-06-27,10.5,10.649999618530273,10.449999809265137,10.5600004196167,3073500.0,-0.006622487875614369,-1.4999850989134127,-0.35294348640733847,50.71769723612305,59.33299008308452,0.1740158208031346,-0.10015186866607628,0.4047252055516246,0.9783405801127678,15.8826467736155,0.19999980926513672,0.21993888029154895,0.038500070571899414,-0.55547942502597,0.6324795661697689,-0.2584896772270362,0.335489818370835,0.4826762077331548,34.61541283057601,-24.156528836088327,0.2969897477989351,6,0.16499996185302734,-0.13000011444091797,0.25999999046325684,0.7150001525878906,1.9300003051757795,2,0.14476194835844503,-1.5263316401309053,10.56999969482422,1.285710393184423,10.40999984741211,2.333359824522364,10.68000030517578,0.14476194835844503 6318,2012-06-28,10.489999771118164,10.5,10.270000457763672,10.399999618530273,2810200.0,-0.0009524027506510047,3.181786655569427,-1.4999920527696098,48.76846804650361,58.076750022495645,0.20388949859137284,-0.07094920949851513,0.3826563865206989,0.9803317602076795,14.171100589675905,0.22999954223632812,0.21640131388648598,0.013999843597412465,-0.5671207118620583,0.5951203990568832,-0.2765604341323229,0.3045601213271478,0.4794229063568114,51.162708173001214,-4.190068156796244,0.2905602777297355,6,0.15000057220458984,-0.11999988555908203,0.2700002193450928,0.7250003814697266,1.9000005722045916,3,0.18112493933849394,-1.4999850989134127,10.5,-1.5263316401309053,10.56999969482422,1.285710393184423,10.40999984741211,0.18112493933849394 6319,2012-06-29,10.989999771118164,11.0,10.6899995803833,10.6899995803833,4707300.0,0.047664443366017606,-1.0666681501591047,3.333329801212224,62.0833336644703,58.79712078569755,-0.30287866589975465,-0.5021860710851271,-0.13813862052398385,0.47323282156417257,11.718164733928516,0.5100002288818359,0.25790203224079633,0.4539998531341549,-0.07429036497340213,0.982290071241712,0.1898547440803764,0.7181449621879334,-0.7199993133544922,98.6301047736002,43.32965363453749,0.2641451090537787,6,-0.34999942779541016,-0.619999885559082,-0.27249979972839355,0.22500038146972656,1.4000005722045916,4,0.11373976579007894,3.181786655569427,10.489999771118164,-1.4999850989134127,10.5,-1.5263316401309053,10.56999969482422,0.11373976579007894 6320,2012-07-02,11.229999542236328,11.34000015258789,10.960000038146973,11.079999923706056,4500400.0,0.021838014205322054,1.0540500136607092,0.4999984105438106,64.59144142138308,58.86471924369552,-0.5295932242087815,-0.6685639936753773,-0.39528381276134184,0.22713827865254643,9.348372112904272,0.38000011444091797,0.2911963479107875,0.6254996299743656,0.11117958319666066,1.1398196767520705,0.3683396065855131,0.882659653363218,-0.9599990844726562,89.71956619392928,33.701942653195566,0.25716002338885263,7,-0.4249992370605469,-0.6949996948242188,-0.5224995613098145,-0.0149993896484375,1.2100000381469727,0,0.08815679119745812,-1.0666681501591047,10.989999771118164,3.181786655569427,10.489999771118164,-1.4999850989134127,10.5,0.08815679119745812 6321,2012-07-03,11.520000457763672,11.609999656677244,11.199999809265137,11.25,2687100.0,0.025823769131658736,-1.2162103646120521,1.800007629413955,71.9557213751767,59.95536285878562,-0.8090457197766892,-0.8916555215425781,-0.6939333658277853,-0.0711650548577012,8.122413946775989,0.4099998474121076,0.28129682502961373,0.8440005302429192,0.24090666874695543,1.447094391738883,0.5424535994949373,1.145547460990901,-1.207200012207032,93.2836378569076,30.907574412549266,0.3015469307479822,7,-0.5800004005432129,-0.8500008583068848,-0.8125004768371582,-0.30500030517578125,1.0599994659423828,1,0.059895794528227686,1.0540500136607092,11.229999542236328,-1.0666681501591047,10.989999771118164,3.181786655569427,10.489999771118164,0.059895794528227686 6322,2012-07-05,11.710000038146973,11.739999771118164,11.449999809265135,11.449999809265135,3472900.0,0.01649301847512108,-1.230766973553884,0.9629621780471674,72.16116883420844,60.58217780282624,-0.955276827586145,-1.0429815713454662,-0.8882954128136298,-0.2647740658231186,8.32679460149327,0.2899999618530291,0.2967999643671053,0.9755001068115234,0.22018271704268955,1.7308174965803573,0.5978414119271065,1.3531588016959404,-1.3193676399230974,97.95920088542537,33.31746475145158,0.3776586948844165,7,-0.7049999237060547,-0.9750003814697266,-1.0375001430511475,-0.49499988555908203,0.8500003814697266,3,0.04526043819339387,-1.2162103646120521,11.520000457763672,1.0540500136607092,11.229999542236328,-1.0666681501591047,10.989999771118164,0.04526043819339387 6323,2012-07-06,11.420000076293945,11.630000114440918,11.31999969482422,11.579999923706055,2493800.0,-0.024765154646311793,1.384616513223036,-0.6153834867769462,60.96654340989903,59.85386180653429,-0.5892918540397769,-0.7148094696219722,-0.618690487364626,0.021011196930102116,8.756811836051606,0.39000034332275213,0.27404797405098513,0.6380001544952396,-0.16524603586432107,1.4412463448548003,0.23637705931546016,1.039623249675019,-0.9214182882385273,69.52384412423194,8.361922932150705,0.4016230951797799,7,-0.41499996185302734,-0.6850004196166992,-0.8300001621246338,-0.2049999237060547,1.1099996566772479,4,0.08844135044958801,-1.230766973553884,11.710000038146973,-1.2162103646120521,11.520000457763672,1.0540500136607092,11.229999542236328,0.08844135044958801 6324,2012-07-09,11.18000030517578,11.489999771118164,11.130000114440918,11.380000114440918,3064600.0,-0.0210157416387734,-1.3999961853051597,1.250000000000011,56.74740998255994,59.85660902293858,-0.30274527381590133,-0.4473393979791478,-0.40906503708952613,0.2532821623686896,8.752072263636038,0.3599996566772461,0.25893722002265207,0.366000366210935,-0.44757930072382557,1.1795800331456956,-0.04078946725644528,0.7727901996783153,-0.5821050784753421,28.205172095479718,-28.30031303272596,0.40678983346737985,7,-0.1750001907348615,-0.4450006484985334,-0.5925004482269269,0.03499984741211115,1.1999998092651385,0,0.10822898077979537,1.384616513223036,11.420000076293945,-1.230766973553884,11.710000038146973,-1.2162103646120521,11.520000457763672,0.10822898077979537 6325,2012-07-10,11.020000457763672,11.390000343322756,10.960000038146973,11.300000190734865,4311600.0,-0.014311256086284363,-1.1499984502814615,1.3999999999999964,51.87714332584281,59.98543636624077,-0.052654375974418244,-0.252228557106255,-0.2812802022439307,0.40278796755464796,9.001175548361145,0.430000305175783,0.2501282890171215,0.17550048828124964,-0.6198407501256362,0.9708417266881355,-0.2221701309221924,0.5731711074846917,-0.3307368675098168,7.692364122759934,-43.13912230166224,0.3976706192034426,7,-0.015000343322753906,-0.2850008010864258,-0.46250033378601074,0.04499959945678711,1.5199995040893555,1,0.12431940368876382,-1.3999961853051597,11.18000030517578,1.384616513223036,11.420000076293945,-1.230766973553884,11.710000038146973,0.12431940368876382 6326,2012-07-11,11.039999961853027,11.229999542236328,10.890000343322754,11.050000190734863,4381500.0,0.0018148369563149025,-1.1935469977665525,0.0357151372100229,54.41696124981886,60.396465701095856,0.001147522436573567,-0.24045118819668687,-0.3278013352063951,0.3708671339690284,8.854823485766094,0.3399991989135742,0.2285692283617422,0.1674999713897698,-0.6131038661658543,0.9481038089453939,-0.22280194738804227,0.5578018901675819,-0.26667747713002754,17.647025824395904,-29.408277079685128,0.39030191877781195,7,-0.034999847412109375,-0.3000001907348633,-0.5650002956390381,-0.03000020980834961,1.609999656677246,2,0.12681156008765848,-1.1499984502814615,11.020000457763672,-1.3999961853051597,11.18000030517578,1.384616513223036,11.420000076293945,0.12681156008765848 6327,2012-07-12,10.859999656677246,11.09000015258789,10.829999923706056,10.970000267028807,6820400.0,-0.016304375525157955,-2.058824849375667,10.999809269502016,55.7970954399859,61.17742430037167,0.2655046998459447,-0.01971981413732138,-0.17728348330035537,0.5392154347849356,8.76678462872477,0.26000022888183416,0.2566522530806772,-0.03900032043457102,-0.7768750949047138,0.6988744540355718,-0.40793770766964244,0.3299370668005004,0.880000114440918,3.7499657273372113,-45.45884390964961,0.3689373872350715,7,0.35500001907348633,0.08500003814697266,-0.39499998092651367,0.11500024795532227,1.920000076293947,3,0.15837940344420454,-1.1935469977665525,11.039999961853027,-1.1499984502814615,11.020000457763672,-1.3999961853051597,11.18000030517578,0.15837940344420454 6328,2012-07-13,11.050000190734863,11.0600004196167,10.84000015258789,10.899999618530273,4262000.0,0.01749544567810335,1.588222754531328,-1.363633999167729,56.5836268737916,60.56634576807404,0.18248414268950874,-0.17539564937271557,-0.39290983675806856,0.33791076141456955,8.739037871135949,0.2200002670288086,0.3000426462080359,0.12350020408630336,-0.5924321935728774,0.8394326017454841,-0.234465994743287,0.4814664029158937,0.6717995834350585,33.333381498713806,-16.90703166374781,0.35796619882959035,7,0.2349996566772461,-0.05000019073486328,-0.575000524520874,-0.07500028610229492,1.7100000381469727,4,0.1366516020649422,-2.058824849375667,10.859999656677246,-1.1935469977665525,11.039999961853027,-1.1499984502814615,11.020000457763672,0.1366516020649422 6329,2012-07-16,11.170000076293944,11.3100004196167,10.890000343322754,10.989999771118164,3576600.0,0.010859717962692583,-1.2105315993153607,1.199997456878179,64.28571940748853,60.532376655419085,0.10136170649078835,-0.2831339756493225,-0.5328338055792798,0.21006384458358873,9.293583973816654,0.4200000762939453,0.3573052987477272,0.22650008201599015,-0.49590179140162327,0.9489019554336036,-0.13470085469281656,0.5877010187247969,0.5339637008667015,60.71426746797892,5.53039493775271,0.3612009367088068,7,0.11499977111816584,-0.17000007629394354,-0.7100005149841291,-0.19500017166137518,1.670000076293947,0,0.12175466852176409,1.588222754531328,11.050000190734863,-2.058824849375667,10.859999656677246,-1.1935469977665525,11.039999961853027,0.12175466852176409 6330,2012-07-17,11.229999542236328,11.359999656677244,11.09000015258789,11.199999809265137,2782800.0,0.005371483037831082,-1.1600042724772215,0.16666490060611364,62.89062470896158,59.5251436925063,0.04622309253872814,-0.32515024902329515,-0.6040890803189356,0.1408898709896622,9.921669080957946,0.2699995040893537,0.42887700437068155,0.26449956893920934,-0.46498416579467516,0.9939833036730938,-0.10024229842773202,0.6292414363061507,0.4564849578552259,75.47166416252075,17.72768151613502,0.36474186736694203,7,0.05500030517578125,-0.22999954223632812,-0.7699999809265137,-0.25499963760375977,1.640000343322754,1,0.10240432939283806,-1.2105315993153607,11.170000076293944,1.588222754531328,11.050000190734863,-2.058824849375667,10.859999656677246,0.10240432939283806 6331,2012-07-18,11.5,11.579999923706055,11.220000267028807,11.25,2880300.0,0.024042784396222983,-1.3225824314429888,8.333407508662619,68.11594052666314,59.07567388055682,-0.2535793645639526,-0.5783345480095861,-0.8785714415226842,-0.1353711657551493,10.226299798517669,0.35999965667724787,0.43572411754644946,0.5050000190734867,-0.26179796735629957,1.271798005503273,0.12160102585859356,0.8883990122883798,0.16935480856384366,89.33334350585935,27.479682285318106,0.38339899321489296,7,-0.26999998092651367,-0.5,-1.0425002574920654,-0.5250000953674316,1.3999996185302734,2,0.09043477929156762,-1.1600042724772215,11.229999542236328,-1.2105315993153607,11.170000076293944,1.588222754531328,11.050000190734863,0.09043477929156762 6332,2012-07-19,11.710000038146973,11.760000228881836,11.56999969482422,11.59000015258789,3323000.0,0.018260872882345458,-1.374994784619725,0.4799995422363281,70.60811235314301,60.14695931869504,-0.5180588224054201,-0.7545633918815859,-1.0929622160975665,-0.35063386145478503,10.949415831510894,0.26000022888183594,0.42085015847696283,0.6690000534057621,-0.1543155845966666,1.4923156914081908,0.2573422344045486,1.0806578724069755,-0.8800001144409162,94.56519710995241,30.063785933407715,0.411657819001214,7,-0.41499996185302734,-0.6999998092651367,-1.3675003051757812,-0.7650003433227539,1.0199995040893555,3,0.08027323461324687,-1.3225824314429888,11.5,-1.1600042724772215,11.229999542236328,-1.2105315993153607,11.170000076293944,0.08027323461324687 6333,2012-07-20,11.56999969482422,11.729999542236328,11.550000190734865,11.649999618530273,2826600.0,-0.011955622789639686,-2.0000158947134774,-0.6666666666666519,61.15384305017284,60.636562992874246,-0.39620903948146236,-0.562269406725596,-0.9584252104626128,-0.21564600285242363,12.089557599028916,0.17999935150146307,0.3521992312045352,0.47749972343445,-0.34271536219408105,1.297714809062981,0.0673921806201836,0.8876072662487164,-0.7213997650146489,78.16085528154791,17.233903878862307,0.4101075428142656,7,-0.2749996185302752,-0.5599994659423846,-1.2274999618530291,-0.6250000000000018,1.2000007629394513,4,0.1045808185015129,-1.374994784619725,11.710000038146973,-1.3225824314429888,11.5,-1.1600042724772215,11.229999542236328,0.1045808185015129 6334,2012-07-23,11.470000267028807,11.520000457763672,11.210000038146973,11.34000015258789,3455300.0,-0.008642993122994436,1.695650010573323,-1.625002980235095,54.878063436398605,60.96999856071378,-0.2802146282292295,-0.42166980317253966,-0.8567818977664761,-0.12161078959015548,12.836902718823401,0.35999965667724787,0.26065440696041975,0.33800029754638494,-0.47462653315495196,1.1506271282477218,-0.06831311780428351,0.7443137128970534,-0.6031723312377899,56.716428532793316,-0.5449686269251259,0.406313415350668,7,-0.1750001907348615,-0.4549999237060529,-1.1275005340576154,-0.5250005722045881,1.5999994277954137,0,0.11246730007157968,-2.0000158947134774,11.56999969482422,-1.374994784619725,11.710000038146973,-1.3225824314429888,11.5,0.11246730007157968 6335,2012-07-24,11.229999542236328,11.5,11.149999618530273,11.470000267028807,6777900.0,-0.02092421265955635,1.333334392970789,-1.846157796280685,43.98338311434437,59.810712101216616,-0.008149942758857165,-0.12341445447706612,-0.619181739732646,0.10857451206145186,13.03314660033844,0.35000038146972656,0.21871462290882349,0.05699958801269567,-0.6816223156058978,0.7956214916312891,-0.31231136379660107,0.4263105398219924,-0.34530816058349423,13.114728468869599,-37.95467141666769,0.36931095180929685,7,0.06500053405761719,-0.21499919891357422,-0.8424997329711914,-0.2849998474121094,1.7900009155273438,1,0.14336604416556797,1.695650010573323,11.470000267028807,-2.0000158947134774,11.56999969482422,-1.374994784619725,11.710000038146973,0.14336604416556797 6336,2012-07-25,11.420000076293945,11.539999961853027,11.140000343322754,11.3100004196167,7910500.0,0.016919015298533235,1.2857158427361233,-0.45833051867805585,43.98340528097967,58.49807986132703,-0.15486449632246213,-0.25978957134634584,-0.8058783519763857,-0.08560577689444493,13.511430170084097,0.39999961853027344,0.2103500901796913,0.20450010299682653,-0.4841592686799441,0.8931594746735971,-0.13982958284155877,0.5488297888352118,-0.5178025176965306,45.16125558937853,0.022145933147243113,0.34432968583838514,7,-0.11999988555908203,-0.4049997329711914,-0.9725003242492676,-0.47500038146972656,1.4200000762939453,2,0.12697021012067244,1.333334392970789,11.229999542236328,1.695650010573323,11.470000267028807,-2.0000158947134774,11.56999969482422,0.12697021012067244 6337,2012-07-26,12.020000457763672,12.130000114440918,11.510000228881836,11.760000228881836,7453600.0,0.05253943760606705,1.5833353201567206,2.363645821592988,61.02941382714942,58.99205618947791,-0.6403546834832827,-0.7800712841848672,-1.3952122484777583,-0.6844233179925663,14.54914353977251,0.7100000381469727,0.24838041438003877,0.7285004615783688,0.03682720945626983,1.4201737137004677,0.3826638355173184,1.0743370876394192,-1.1006468457605685,88.88892099914266,44.899638962083756,0.3458366260610498,7,-0.5100002288818359,-0.820000171661377,-1.517500400543213,-1.0750007629394531,1.179999351501463,3,0.07321124186798289,1.2857158427361233,11.420000076293945,1.333334392970789,11.229999542236328,1.695650010573323,11.470000267028807,0.07321124186798289 6338,2012-07-27,12.390000343322756,12.43000030517578,11.739999771118164,11.739999771118164,4351300.0,0.030782019256921256,-1.1230766973553847,2.5000000000000067,71.22806089994026,59.763427466416985,-0.8943350947457205,-1.0544939622642495,-1.7393877867550316,-1.0480430566819425,15.291547545659206,0.6900005340576154,0.29070044503647274,1.003500318527223,0.2556955649858903,1.751305072068556,0.6295979417565576,1.3774026952978886,-1.4222208712221391,96.89922767163762,48.810183420324236,0.37390237677066607,7,-0.6300001144409197,-1.0399999618530291,-1.8875002861022967,-1.445000648498537,1.0,4,0.02744141965232516,1.5833353201567206,12.020000457763672,1.2857158427361233,11.420000076293945,1.333334392970789,11.229999542236328,0.02744141965232516 6339,2012-07-30,12.239999771118164,12.289999961853027,12.119999885559082,12.149999618530273,3799000.0,-0.012106583377572755,-1.2666734483679412,0.1384616513223046,71.47884557136129,60.71767422890584,-0.6443541565900333,-0.8496046294981561,-1.5534901602421716,-0.8953439027490404,16.458885166245352,0.27000045776367365,0.34566746107395474,0.7909997463226315,-0.02326532438734752,1.6052648170326105,0.383867210967642,1.198132281677621,-1.184487049033038,85.27127599409474,30.7474487943862,0.40713253535498967,7,-0.4549994468688965,-0.8899993896484375,-1.737499713897705,-1.2950000762939453,1.1800003051757812,0,0.043300710502961914,-1.1230766973553847,12.390000343322756,1.5833353201567206,12.020000457763672,1.2857158427361233,11.420000076293945,0.043300710502961914 6340,2012-07-31,12.220000267028807,12.390000343322756,12.149999618530273,12.149999618530273,4074300.0,-0.001633946443083123,-5.857100039509049,0.7777836646462737,70.77463819167356,61.01308508057367,-0.5242894298194543,-0.7922531409148874,-1.4906383002613683,-0.8800796055587039,16.92755466094312,0.24000072479248225,0.39021295415035695,0.7215002059936513,-0.15471849008570793,1.5977189020730105,0.2833908579539717,1.1596095540333309,-1.082018289958242,83.72092679403515,23.519022761833,0.4381093480396798,7,-0.43499994277953924,-0.8699998855590803,-1.7175002098083478,-1.275000572204588,1.2599992752075213,1,0.06955805312777485,-1.2666734483679412,12.239999771118164,-1.1230766973553847,12.390000343322756,1.5833353201567206,12.020000457763672,0.06955805312777485 6341,2012-08-01,12.210000038146973,12.34000015258789,12.109999656677244,12.239999771118164,3897000.0,-0.0008183493177832402,1.0000000000000155,-0.4285636435471015,75.28088723791832,61.53228228999315,-0.45034267125123506,-0.7672465398382684,-1.44765690777583,-0.8757191676562659,16.8072709272844,0.2300004959106463,0.4073835064992757,0.6769999980926507,-0.2553226471303969,1.6093226433156982,0.210838675481126,1.1431613207041753,-0.9944969613900945,76.0869294799367,8.38301958960352,0.4661613226115239,8,-0.4249997138977051,-0.8599996566772461,-1.7074999809265137,-1.265000343322754,1.3299999237060547,2,0.06633910049844904,-5.857100039509049,12.220000267028807,-1.2666734483679412,12.239999771118164,-1.1230766973553847,12.390000343322756,0.06633910049844904 6342,2012-08-02,12.239999771118164,12.270000457763672,12.020000457763672,12.119999885559082,4144800.0,0.0024569805796450517,1.7777583512146018,-4.000031789426837,73.70515975557069,62.92687303503736,-0.44394083625066827,-0.7963325423259597,-1.4413902328390389,-0.9102834652716325,16.315015251574945,0.25,0.432379702651323,0.6804997444152825,-0.3017957229608683,1.6627952117914333,0.1893520107272071,1.171647478103358,-0.9516268606561518,72.46371202927935,0.3951354884906664,0.49114773368807546,8,-0.4549994468688965,-0.8899993896484375,-1.737499713897705,-1.2950000762939453,1.4099998474121094,3,0.049019639925607095,1.0000000000000155,12.210000038146973,-5.857100039509049,12.220000267028807,-1.2666734483679412,12.239999771118164,0.049019639925607095 6343,2012-08-03,12.43000030517578,12.489999771118164,12.3100004196167,12.399999618530273,3905500.0,0.015522919739422436,1.3999974568620221,0.25000596047014706,74.41859175671117,65.09804284840541,-0.5577775650715591,-0.9557906069607913,-1.5973268638712437,-1.109059218358885,16.366351696559633,0.25,0.4251133062041088,0.8200002670288065,-0.23337538999729723,1.8733759240549102,0.2933124385157537,1.3466880955418592,-1.0731297510309403,87.23413753221155,13.162173322223182,0.5266878285130521,8,-0.6150002479553205,-1.0500001907348615,-1.9125003814697248,-1.4850006103515607,1.0599994659423846,4,0.06194686123770499,1.7777583512146018,12.239999771118164,1.0000000000000155,12.210000038146973,-5.857100039509049,12.220000267028807,0.06194686123770499 6344,2012-08-06,12.390000343322756,12.5,12.359999656677244,12.43000030517578,3751100.0,-0.0032180177691844003,-1.7999694828292592,-1.3333015449169927,72.65624505235337,68.28391639707309,-0.4174509990845916,-0.8648329977130178,-1.5256045093838981,-1.0760804299578535,17.015362446277564,0.14000034332275568,0.3895751954020561,0.7195003032684344,-0.36831711624890495,1.8073177227857737,0.17559159350976472,1.263409013027104,-0.9424794518200503,77.08338300391839,3.0567589588185626,0.5439087097586701,8,-0.5700001716613787,-0.7950005531311053,-1.8850002288818377,-1.445000648498537,1.2199993133544886,0,0.08071024796532167,1.3999974568620221,12.43000030517578,1.7777583512146018,12.239999771118164,1.0000000000000155,12.210000038146973,0.08071024796532167 6345,2012-08-07,12.390000343322756,12.5,12.350000381469727,12.420000076293945,3656700.0,0.0,-1.7272743035988314,0.7499940395298603,69.43230604508257,71.11157203752896,-0.26328823996938944,-0.797839153869198,-1.4893595228901795,-1.0871646709300578,18.180471123437666,0.14999961853027344,0.4066140618702896,0.651000308990481,-0.43688348917694597,1.738884107157908,0.1070584099067684,1.1949422080741936,-0.8372315409703202,77.08338300391839,4.786702163667371,0.5439418990837132,8,-0.3850002288818377,-0.7250003814697283,-1.8850002288818377,-1.445000648498537,1.2199993133544886,1,0.08313153385231975,-1.7999694828292592,12.390000343322756,1.3999974568620221,12.43000030517578,1.7777583512146018,12.239999771118164,0.08313153385231975 6346,2012-08-08,12.4399995803833,12.489999771118164,12.300000190734865,12.369999885559082,2738700.0,0.004035450821233466,1.2352881778096707,-2.3333439298090837,67.13613089598779,71.79009615628878,-0.1714104260623408,-0.7774357106107495,-1.5088778360991455,-1.1469522397042482,19.536831582629155,0.189999580383299,0.4588423424389543,0.6309995651245117,-0.4476333237570653,1.7096324540060888,0.09168312068372231,1.1703160095653011,-0.7925076582661088,87.49990065883063,17.27564820664645,0.5393164444407885,8,-0.31999969482421875,-0.7749996185302734,-1.7699995040893555,-1.494999885559082,1.1000003814697266,2,0.08360128592713201,-1.7272743035988314,12.390000343322756,-1.7999694828292592,12.390000343322756,1.3999974568620221,12.43000030517578,0.08360128592713201 6347,2012-08-09,12.579999923706055,12.65999984741211,12.43000030517578,12.4399995803833,3554400.0,0.011254047270509604,-1.8750141562009706,2.0000136239782016,73.70891367147412,72.06574646423698,-0.24990084242256927,-0.8242296749068778,-1.6077601218648692,-1.2974632384722486,21.26188204190535,0.2299995422363299,0.5745043326814141,0.6849998950958245,-0.3483698048816599,1.7183695950733089,0.16831504510708228,1.2016847450845667,-0.8472571938005817,77.77777777777767,8.203952683216443,0.5166848499887425,8,-0.23999977111816406,-0.8350000381469727,-1.7750000953674316,-1.635000228881836,0.9099998474121094,3,0.07631160921852831,1.2352881778096707,12.4399995803833,-1.7272743035988314,12.390000343322756,-1.7999694828292592,12.390000343322756,0.07631160921852831 6348,2012-08-10,12.5600004196167,12.649999618530273,12.460000038146973,12.550000190734865,2272000.0,-0.0015897857083184697,1.0000100387495734,0.07143003113056544,76.5853547340833,72.63313637120609,-0.2271367177514101,-0.7223391511878123,-1.5444152887254852,-1.2845249400943324,23.08015637153439,0.18999958038330078,0.6868319117064061,0.5895003795623772,-0.40379262426704976,1.5827933833918042,0.09285387764766462,1.0861468814770898,-0.7159868356104298,72.22235467711458,0.9799312038960153,0.49664650191471316,8,-0.2200002670288086,-0.8150005340576172,-1.6900005340576172,-1.6150007247924805,0.8399991989135742,4,0.08678337281033621,-1.8750141562009706,12.579999923706055,1.2352881778096707,12.4399995803833,-1.7272743035988314,12.390000343322756,0.08678337281033621 6349,2012-08-13,12.529999732971193,12.640000343322756,12.449999809265135,12.470000267028807,3675000.0,-0.0023885896212749724,-2.799996185317222,5.999809269503614,85.32607090045994,74.24996222773791,-0.16949801272237863,-0.6168529704444783,-1.4573066541110915,-1.2616719385302133,24.323465612632646,0.19000053405762074,0.7055762536961101,0.4914997100830103,-0.45621299016500494,1.4392124103310255,0.01764335995900268,0.9653560602070179,-0.5880677973562225,63.88882266144296,-14.098858599919623,0.47385635012400784,8,-0.18999958038330256,-0.7849998474121112,-1.6599998474121112,-1.5850000381469744,0.9000005722045863,0,0.07661612598608802,1.0000100387495734,12.5600004196167,-1.8750141562009706,12.579999923706055,1.2352881778096707,12.4399995803833,0.07661612598608802 6350,2012-08-14,12.380000114440918,12.649999618530273,12.329999923706055,12.5600004196167,1701700.0,-0.011971238765118963,-1.2857065006369166,-3.000031789426659,76.66666490060335,74.40393752359182,0.006240638559580347,-0.39661542896396185,-1.2530212987474112,-1.1188067746327128,25.322449496521937,0.31999969482421875,0.6558397414059076,0.28400006294250524,-0.5941656317711903,1.1621657576562008,-0.15508278441434165,0.7230829102993521,-0.35190002941028986,22.222222222221838,-57.44263938438335,0.4390828473568474,8,-0.039999961853027344,-0.6350002288818359,-1.510000228881836,-1.4350004196166992,0.9499998092651367,1,0.09935375855138862,-2.799996185317222,12.529999732971193,1.0000100387495734,12.5600004196167,-1.8750141562009706,12.579999923706055,0.09935375855138862 6351,2012-08-15,12.539999961853027,12.579999923706055,12.289999961853027,12.300000190734865,2184200.0,0.012924058637566072,-1.2307669735539009,-1.3333298012122141,69.11763365293123,73.89421240107632,-0.11401597024303456,-0.5003598962698206,-1.3631716806641094,-1.283486410027118,25.787473466281945,0.28999996185302734,0.6193962277195357,0.3919999122619622,-0.4603554686484763,1.2443552931724007,-0.03417777819325707,0.8181776027171814,-0.43607190533662177,67.5675884662077,-10.478964327179696,0.4261776904552193,8,-0.06500005722045898,-0.7950000762939453,-1.6700000762939453,-1.5950002670288086,0.7799997329711932,2,0.08532692967138611,-1.2857065006369166,12.380000114440918,-2.799996185317222,12.529999732971193,1.0000100387495734,12.5600004196167,0.08532692967138611 6352,2012-08-16,12.649999618530273,12.710000038146973,12.460000038146973,12.510000228881836,1586900.0,0.00877190247303572,-1.0833353201567206,0.5833313465099503,61.81815502070773,72.4941638748537,-0.17851362419569128,-0.5653101085787178,-1.4355229365793463,-1.3993301030587837,25.99749451729495,0.25,0.5897958795503122,0.4549995899200443,-0.3993269407309601,1.3093261205710487,0.027836324594542106,0.8821628552455465,-0.4793429471063835,85.71418840059764,9.63711906169911,0.42716326532550225,8,-0.14999961853027344,-0.8799996376037598,-1.7774996757507324,-1.8299999237060547,0.48000049591064453,3,0.07035576048706305,-1.2307669735539009,12.539999961853027,-1.2857065006369166,12.380000114440918,-2.799996185317222,12.529999732971193,0.07035576048706305 6353,2012-08-17,12.779999732971193,12.800000190734865,12.600000381469727,12.640000343322756,1907700.0,0.010276689198511102,1.2222163353537263,1.0,75.00002207581562,72.75458354412729,-0.2834533835534181,-0.6324375396480786,-1.5233311644646417,-1.534637314483712,26.366744162947942,0.1999998092651385,0.5543504773808703,0.5244997024536158,-0.3147098105476971,1.3637092154549286,0.10489494595295845,0.9441044589542731,-0.5338349902060724,96.07834337495841,20.290004794963366,0.4196047565006565,8,-0.23499965667724787,-0.9599995613098162,-1.7000000476837176,-1.980000019073488,0.07999992370605113,4,0.055555559701244484,-1.0833353201567206,12.649999618530273,-1.2307669735539009,12.539999961853027,-1.2857065006369166,12.380000114440918,0.055555559701244484 6354,2012-08-20,12.760000228881836,12.8100004196167,12.5600004196167,12.6899995803833,2843500.0,-0.001564906455964965,1.9411586511760976,0.5000068119891008,75.00002207581562,73.37321865865317,-0.22959423992099914,-0.5384456452683217,-1.4627589091414688,-1.5193167217341426,27.81969454432602,0.25,0.5271719903641667,0.4400002002716068,-0.34130780672170324,1.2213082072649168,0.04934619677495178,0.8306542037682618,-0.4252218144415565,90.38458716942375,14.955261469500286,0.39065400349665474,8,-0.21000003814697266,-0.9099998474121094,-1.6175003051757812,-1.9600005149841309,0.03999996185302912,0,0.05015669107903453,1.2222163353537263,12.779999732971193,-1.0833353201567206,12.649999618530273,-1.2307669735539009,12.539999961853027,0.05015669107903453 6355,2012-08-21,12.84000015258789,13.0,12.609999656677244,12.75,3008800.0,0.0062695863848794,-1.1081051823060202,1.2857045544338632,77.39134112472341,74.51268646184603,-0.26714165437076254,-0.5182129903568331,-1.4962290198396033,-1.6003844356594072,29.69518883499058,0.3900003433227557,0.4837879770520619,0.439500093460083,-0.18496505518378825,1.0639652421039543,0.12726751913814738,0.7517326677820186,-0.419681777215855,77.46481143442013,2.0311481925417496,0.3122325743219353,8,-0.19500017166137695,-0.7950000762939453,-1.697500228881836,-2.1050004959106445,0.05999946594238281,1,0.04595016710096966,1.9411586511760976,12.760000228881836,1.2222163353537263,12.779999732971193,-1.0833353201567206,12.649999618530273,0.04595016710096966 6356,2012-08-22,12.869999885559082,12.920000076293945,12.68000030517578,12.770000457763672,2588600.0,0.0023364277737289996,1.4000000000000177,1.1111028694951892,77.39134112472341,74.92184506776262,-0.25672916411090085,-0.45746713549453233,-1.480647640975313,-1.630489991801685,31.566211060339235,0.23999977111816584,0.4503856648042923,0.3969998359680176,-0.06325623171259309,0.8572559036486282,0.16687180212771224,0.6271278698083229,-0.3337451852614528,75.92590303250793,0.11174592430042196,0.23012803384030533,8,-0.22499990463256836,-0.7999997138977051,-1.7274999618530273,-2.135000228881836,0.0,2,0.03574203902387918,-1.1081051823060202,12.84000015258789,1.9411586511760976,12.760000228881836,1.2222163353537263,12.779999732971193,0.03574203902387918 6357,2012-08-23,12.899999618530273,13.050000190734865,12.8100004196167,12.850000381469727,3370500.0,0.00233098160357037,-2.692328007394719,0.49999523160113296,73.73739027905162,74.60540457275911,-0.26436407829035957,-0.44075708350629306,-1.458942202940733,-1.6612205357795897,32.310751218876455,0.23999977111816584,0.4354244672799634,0.3829996109008782,-0.0629457250826615,0.8289449468844179,0.16002694290910746,0.6059722788926489,-0.2899999618530291,69.38762402637568,-4.776181809773874,0.2229726679917701,8,-0.22999954223632812,-0.8049993515014648,-1.7849996089935303,-2.1649999618530273,-0.21999931335449396,3,0.03255814641192978,1.4000000000000177,12.869999885559082,-1.1081051823060202,12.84000015258789,1.9411586511760976,12.760000228881836,0.03255814641192978 6358,2012-08-24,12.729999542236328,12.899999618530273,12.710000038146973,12.880000114440918,2062000.0,-0.01317830087760219,1.0,-3.0000572213321126,65.17856306565963,72.36679259111462,-0.07567132694331136,-0.25716403044552294,-1.2436267718079392,-1.4929472319803807,32.38128468618015,0.18999958038330078,0.42380629020254723,0.19599957466125417,-0.25544939476980133,0.6474485440923097,-0.02972491005427358,0.4217240593767819,-0.04999923706054865,34.693714699436626,-37.48557119581746,0.22572448471552742,8,-0.05999946594238281,-0.6349992752075195,-1.5774993896484375,-1.984999656677246,0.07000064849853693,4,0.03142188425674686,-2.692328007394719,12.899999618530273,1.4000000000000177,12.869999885559082,-1.1081051823060202,12.84000015258789,0.03142188425674686 6359,2012-08-27,12.770000457763672,12.84000015258789,12.68000030517578,12.84000015258789,2396800.0,0.00314225584962724,3.5714441416894243,0.4666628519839529,66.37933089817287,71.22375547973346,-0.0872200707916857,-0.26922612002092094,-1.2475517254148052,-1.5323841160042875,32.40272836909733,0.15999984741211115,0.3854813456774693,0.2095004558563236,-0.2313824851566313,0.6503833968692785,-0.010941014650153846,0.42994192636280104,0.2799997329711932,36.363774291572675,-33.74129987301554,0.22044147050647786,8,-0.10000038146972656,-0.6750001907348633,-1.6175003051757812,-2.02500057220459,0.11999988555908381,0,0.00704770522219178,1.0,12.729999542236328,-2.692328007394719,12.899999618530273,1.4000000000000177,12.869999885559082,0.00704770522219178 6360,2012-08-28,13.06999969482422,13.100000381469727,12.710000038146973,12.760000228881836,3997400.0,0.023492500102312963,1.1081051823060308,-4.428583106267055,72.34044711804128,71.58184586474569,-0.3118435344375925,-0.529424329246508,-1.5059556594108532,-1.8305481246718571,32.470845921935734,0.3900003433227539,0.3506988453503137,0.4669997215271007,0.0011514713923546083,0.9328479716618467,0.23407559645972853,0.6999238465944728,-0.38999938964844105,92.85698066766318,23.921483975559397,0.23292412506737267,8,-0.2899994850158709,-0.9499993324279803,-1.914999485015871,-2.3249998092651385,-0.06999969482422053,1,-0.020657957949017924,3.5714441416894243,12.770000457763672,1.0,12.729999542236328,-2.692328007394719,12.899999618530273,-0.020657957949017924 6361,2012-08-29,13.020000457763672,13.09000015258789,12.920000076293945,13.029999732971193,1697400.0,-0.003825496421422936,1.6153834867769505,-0.03225578204505597,66.66671483211681,72.12057473268003,-0.20852443064810622,-0.4380916627478051,-1.417953056588857,-1.7754729937589353,32.68573436698674,0.1700000762939453,0.30417702638555255,0.3765004634857174,-0.08631807177475359,0.8393189987461884,0.1450911958554819,0.6079097311159529,-0.3400001525878924,80.95240257764506,12.592785358025509,0.23140926763023587,8,-0.19000005722045898,-0.9000000953674316,-1.8650002479553223,-2.27500057220459,-0.18000030517578125,2,-0.009216653994957635,1.1081051823060308,13.06999969482422,3.5714441416894243,12.770000457763672,1.0,12.729999542236328,-0.009216653994957635 6362,2012-08-30,12.84000015258789,13.0,12.829999923706055,12.920000076293945,1374600.0,-0.013824907745563775,-2.399988555951859,8.000572246064387,59.45945945945941,70.39384555308489,0.0014100494029865018,-0.22222992407705178,-1.1973889110052482,-1.5861227983871125,33.07219151439977,0.1900005340576172,0.28669437395564223,0.1665001392364509,-0.262759834254231,0.5957601127271328,-0.048129847508889156,0.38113012598179097,-0.15159984588623132,38.09519484471032,-28.545803982973908,0.21462998674534056,8,-0.009999752044677734,-0.5349998474121094,-1.682499885559082,-2.0950002670288086,-0.1700000762939453,3,0.0023364277737289996,1.6153834867769505,13.020000457763672,1.1081051823060308,13.06999969482422,3.5714441416894243,12.770000457763672,0.0023364277737289996 6363,2012-08-31,13.199999809265135,13.220000267028807,12.829999923706055,12.949999809265135,3041500.0,0.028037356105847566,1.6896490489594995,-3.125002980235081,68.50831436519962,69.67254469634977,-0.3271506675116225,-0.5497725082577087,-1.5037456810194794,-1.9368196687980959,33.24204364392634,0.39000034332275213,0.29573463001678313,0.4879998207092271,0.014820304669839857,0.9611793367486143,0.2514100626895335,0.7245895787289207,-0.503367501068114,96.2962112636009,28.096435389174275,0.2365897580196938,8,-0.2849998474121094,-0.7199997901916486,-1.8449995517730695,-2.269999980926512,-0.6199998855590803,4,-0.03939390239417773,-2.399988555951859,12.84000015258789,1.6153834867769505,13.020000457763672,1.1081051823060308,13.06999969482422,-0.03939390239417773 6364,2012-09-04,13.390000343322756,13.40999984741211,13.100000381469727,13.15999984741211,3257700.0,0.014393980060837475,1.2962965579358212,0.9200019836425852,77.29732599811112,69.66209857117065,-0.46755624447137656,-0.6967363309368473,-1.6413028255120192,-2.1198309060120035,33.54159992933014,0.3099994659423828,0.3206175708339405,0.6280003547668471,0.09104592801687694,1.1649547815168173,0.35952314139186115,0.8964775681418331,-0.6724333167724641,97.14292720874464,22.171935107450693,0.2684772133749853,9,-0.34500026702881037,-0.6750001907348651,-1.8350000381469744,-2.310000419616701,-0.9000005722045916,1,-0.04406274364900287,1.6896490489594995,13.199999809265135,-2.399988555951859,12.84000015258789,1.6153834867769505,13.020000457763672,-0.04406274364900287 6365,2012-09-05,13.420000076293945,13.489999771118164,13.3100004196167,13.350000381469727,3119800.0,0.002240457968781806,-1.3999974568620221,0.3043458430255436,75.58142307195413,69.4609965653074,-0.4544177702094476,-0.6805043912095385,-1.6087250468595773,-2.1411588926123652,33.95141955458655,0.17999935150146484,0.3220913149815363,0.6065001010894768,0.024117395511215278,1.1888828066677384,0.31530874830034605,0.8976914538786076,-0.6608870804919444,89.39398318064907,12.92939648107074,0.2911913527891306,9,-0.33500003814697266,-0.6649999618530273,-1.8524997234344482,-2.3400001525878906,-0.8199996948242188,2,-0.03949327346930642,1.2962965579358212,13.390000343322756,1.6896490489594995,13.199999809265135,-2.399988555951859,12.84000015258789,-0.03949327346930642 6366,2012-09-06,13.479999542236328,13.539999961853027,13.449999809265135,13.479999542236328,2133900.0,0.00447089907610132,-2.000031789426718,0.0,74.85032436383561,69.58465590806117,-0.46800487775639965,-0.6941860444492391,-1.6093176518688193,-2.191730330650973,34.61947237552848,0.11999988555908203,0.32901904755056677,0.614499568939209,-0.011548151914421823,1.2405472897928398,0.3014757085123936,0.9275234293660244,-0.6624156044090341,91.54923712774803,15.583199481351613,0.31302386042681524,9,-0.36999940872192383,-0.6999993324279785,-1.912499189376831,-2.3999996185302734,-0.9699993133544922,3,-0.03560827585582371,-1.3999974568620221,13.420000076293945,1.2962965579358212,13.390000343322756,1.6896490489594995,13.199999809265135,-0.03560827585582371 6367,2012-09-07,13.539999961853027,13.5600004196167,13.34000015258789,13.449999809265135,2614900.0,0.004451069855655687,2.3845916840282873,100.0,73.75002980235067,70.53704110102683,-0.477933957620003,-0.7152492673749364,-1.6057325150144095,-2.2464885801699204,34.76334519561619,0.2200002670288086,0.3284498227694197,0.6264999866485592,-0.052362026974556386,1.3053620002716748,0.2870689798370005,0.9659309934601179,-0.6501744216231593,97.26021312646888,22.85351350201114,0.33943100681155797,9,-0.4199995994567871,-0.7499995231628418,-1.9724996089935303,-2.4600000381469727,-0.9799995422363281,4,-0.05169865666449658,-2.000031789426718,13.479999542236328,-1.3999974568620221,13.420000076293945,1.2962965579358212,13.390000343322756,-0.05169865666449658 6368,2012-09-10,13.649999618530273,13.6899995803833,13.479999542236328,13.59000015258789,3869600.0,0.008124051476156025,2.0000136239782016,0.6666596024244348,76.33136428582709,71.64282258854396,-0.4958516792519223,-0.7793601551126521,-1.6492350265787756,-2.3500741943678918,35.012936753807345,0.21000003814697266,0.3308564572997792,0.681999683380127,-0.05028148715966552,1.4142808539199194,0.3158590981102307,1.0481402686500232,-0.6797530927739857,93.22033624339095,19.9740706508951,0.36614058526989646,9,-0.4499998092651367,-0.6599998474121094,-2.0824992656707764,-2.5699996948242188,-0.6799993515014666,0,-0.07179484026548622,2.3845916840282873,13.539999961853027,-2.000031789426718,13.479999542236328,-1.3999974568620221,13.420000076293945,-0.07179484026548622 6369,2012-09-11,13.489999771118164,13.640000343322756,13.479999542236328,13.619999885559082,1998300.0,-0.011721600870589377,-1.1333358764551662,-2.166687859617891,68.3615861825948,71.2007269290499,-0.24918372989692728,-0.5731369379856783,-1.439345179727832,-2.1814918276005173,35.32067172020929,0.1700000762939453,0.3397843438569197,0.4739998340606686,-0.26323244147486946,1.2112321095962066,0.10538369629290045,0.8426159718284367,-0.4189878177140951,47.36835500855799,-24.297346309562748,0.3686161377677687,9,-0.23000001907348633,-0.5,-1.8924996852874756,-2.380000114440918,-0.6700000762939435,1,-0.06745736566729987,2.0000136239782016,13.649999618530273,2.3845916840282873,13.539999961853027,-2.000031789426718,13.479999542236328,-0.06745736566729987 6370,2012-09-12,13.609999656677244,13.649999618530273,13.489999771118164,13.489999771118164,2108700.0,0.008895469799487854,-1.6666666666666667,-0.923075230165412,69.89248083677282,71.55914537401169,-0.3179668242598108,-0.6284864288165117,-1.5147691266654792,-2.291485583552502,36.18773808059544,0.15999984741210938,0.37649519834581646,0.5324997425079321,-0.1863259419874641,1.2513254270033283,0.173086900260234,0.8919125847556302,-0.4523294354960825,77.14284157263826,5.76751124516754,0.35941284224769815,9,-0.3499999046325666,-0.6199998855590803,-1.9024996757507306,-2.4949998855590803,-0.8899993896484375,2,-0.08229242570256745,-1.1333358764551662,13.489999771118164,2.0000136239782016,13.649999618530273,2.3845916840282873,13.539999961853027,-0.08229242570256745 6371,2012-09-13,13.609999656677244,13.789999961853027,13.529999732971193,13.56999969482422,5344700.0,0.0,-3.333341280626981,0.33333333333330867,69.39891906427293,72.66352977454652,-0.2519716881771412,-0.5736246282873996,-1.4786231553866127,-2.2786634532403554,37.38469876568815,0.26000022888183416,0.4133279421638285,0.4789997577667222,-0.23060043240173123,1.1885999479351756,0.1241996626824946,0.8337998528509498,-0.3778033252077826,59.99991522891332,-11.1465535387496,0.354800095084227,9,-0.2999997138977033,-0.569999694824217,-1.7749996185302717,-2.4949998855590803,-1.0,3,-0.07421008822083242,-1.6666666666666667,13.609999656677244,-1.1333358764551662,13.489999771118164,2.0000136239782016,13.649999618530273,-0.07421008822083242 6372,2012-09-14,13.539999961853027,13.720000267028807,13.399999618530273,13.600000381469727,4063500.0,-0.005143254709038425,1.1333363003182226,-1.500011920940457,73.41043585156847,73.20820993969862,-0.08072380079042141,-0.4569581025860252,-1.378670831708618,-2.195000789349896,38.05611846902257,0.3200006484985334,0.41447865007612883,0.3645000457763672,-0.3295489124799502,1.0585490040326846,0.017475566648208485,0.7115245249045259,-0.21855504952219462,35.897492327819144,-38.21342899364698,0.3470244791281584,9,-0.09499979019165039,-0.5,-1.6475000381469727,-2.4250001907348633,-1.1499996185302717,4,-0.0760708815268143,-3.333341280626981,13.609999656677244,-1.6666666666666667,13.609999656677244,-1.1333358764551662,13.489999771118164,-0.0760708815268143 6373,2012-09-17,13.489999771118164,13.579999923706055,13.43000030517578,13.5600004196167,1915800.0,-0.003692776283288901,1.7272743035988636,1.1666693157434633,70.68966084230374,72.4740249223867,0.016471041076881576,-0.3700097941904019,-1.2893324644943647,-2.1377168625418292,38.544816201686835,0.1499996185302752,0.43275051231610107,0.278999853134156,-0.4023885984766231,0.9603883047449351,-0.061694372671233566,0.6196940789395455,-0.09358605086378091,23.076941887050825,-53.503338201215655,0.34069422580538955,9,0.06000041961669922,-0.4499998092651367,-1.4474997520446777,-2.2950000762939453,-1.0699996948242188,0,-0.06893990861975963,1.1333363003182226,13.539999961853027,-3.333341280626981,13.609999656677244,-1.6666666666666667,13.609999656677244,-0.06893990861975963 6374,2012-09-18,13.399999618530273,13.460000038146973,13.329999923706055,13.43000030517578,2207300.0,-0.0066716200233434275,1.8888865341414827,0.4285772673396566,60.78431983644156,70.82990234066308,0.12073536800346751,-0.24201218311519312,-1.1524917833964068,-2.0442354762910604,39.0517220113089,0.15999984741210938,0.4768235275477597,0.15699973106384313,-0.4946732189969456,0.8086726811246319,-0.16883674396655124,0.4828362060942375,0.3900003433227539,15.217323699841401,-56.854273553732824,0.32583647503039437,9,0.16000032424926758,-0.3599996566772461,-1.357499599456787,-2.2049999237060547,-0.6899995803833008,1,-0.03208950475691352,1.7272743035988636,13.489999771118164,1.1333363003182226,13.539999961853027,-3.333341280626981,13.609999656677244,-0.03208950475691352 6375,2012-09-19,13.43000030517578,13.479999542236328,13.289999961853027,13.31999969482422,1996600.0,0.0022388572760867476,-1.2352881778096916,-3.666603089834163,63.57615182998073,69.5772165035681,0.10314968249987189,-0.2377339407419914,-1.1291795182465147,-2.0702257842890557,39.0472269824125,0.18999958038330078,0.47426997535041693,0.15750041007995463,-0.47034035445447664,0.7853411746143859,-0.1564199721872619,0.47142079234717116,0.35079965591430806,28.000068664550426,-41.17402198871132,0.313920382267216,9,0.10999965667724787,-0.39000034332275213,-1.3875002861022931,-2.2350006103515607,-0.7000007629394513,2,-0.04542074434030141,1.8888865341414827,13.399999618530273,1.7272743035988636,13.489999771118164,1.1333363003182226,13.539999961853027,-0.04542074434030141 6376,2012-09-20,13.329999923706055,13.390000343322756,13.210000038146973,13.350000381469727,1697400.0,-0.0074460446163344685,2.5999923706344803,-0.18182133444306317,67.13285547368935,68.8419749114946,0.20074555030918617,-0.10698996451744591,-0.9765737430101051,-1.9637220557983603,38.888826559317245,0.22000026702880682,0.43429891923580044,0.034500026702881215,-0.564287188909951,0.6332872423157134,-0.264893581103534,0.33389363450929643,0.431168037414551,23.52937876560948,-47.52805046256054,0.299393607806416,9,0.1700000762939453,-0.28999996185302734,-1.2874999046325684,-2.135000228881836,-0.5299997329711896,3,-0.045761414866359096,-1.2352881778096916,13.43000030517578,1.8888865341414827,13.399999618530273,1.7272743035988636,13.489999771118164,-0.045761414866359096 6377,2012-09-21,13.31999969482422,13.5600004196167,13.31999969482422,13.4399995803833,3367900.0,-0.0007502047216106922,-3.0000158945871873,5.999856952126557,55.55554574409957,66.53355062908044,0.19697045278168623,-0.06736488948960151,-0.9071968789968654,-1.9473702826170527,38.603551879306295,0.2400007247924787,0.3986502226778743,0.003499794006350143,-0.5656091830942493,0.5726087711069496,-0.2810546945439505,0.2880542825566508,0.4080981909179666,29.72964613516968,-36.55991919404348,0.2845544885502999,9,0.18000030517577947,-0.19499969482422053,-1.2099997997283953,-2.1250000000000018,-0.6700000762939471,4,-0.05330330738842748,2.5999923706344803,13.329999923706055,-1.2352881778096916,13.43000030517578,1.8888865341414827,13.399999618530273,-0.05330330738842748 6378,2012-09-24,13.130000114440918,13.289999961853027,13.100000381469727,13.270000457763672,1576800.0,-0.014264233088318368,1.111114054560964,1.1666706403134586,37.96295151625378,63.15592455504254,0.34134737698647655,0.16246805580444956,-0.664929479841458,-1.7509418033278,38.42387602171929,0.21999931335449396,0.355175235746616,-0.20649981498718262,-0.7135559956059527,0.3005563656315875,-0.46002790529656856,0.04702827532220333,0.5670119004455572,6.521680539862547,-53.557410622333066,0.25352809030938533,9,0.315000057220459,0.04500007629394531,-0.9950001239776611,-1.9050002098083496,-0.029999732971191406,0,-0.056359464178852514,-3.0000158945871873,13.31999969482422,2.5999923706344803,13.329999923706055,-1.2352881778096916,13.43000030517578,-0.056359464178852514 6379,2012-09-25,12.859999656677244,13.199999809265135,12.779999732971193,13.140000343322756,4175100.0,-0.02056362950573898,1.1000023841880657,2.0000000000000253,28.787873314543887,58.58874594146155,0.5728227782623154,0.46331092984491384,-0.3485895298602788,-1.4736221524795141,37.925430546701406,0.42000007629394176,0.30180419024979344,-0.4810002326965357,-0.968092404820883,0.00609193942781161,-0.7245463187587102,-0.23745414663436115,0.7892514275358913,10.256391446282077,-44.20961799934696,0.24354608606217398,9,0.42500019073486506,0.31500053405761896,-0.6774995326995832,-1.384999752044676,0.13000011444091975,1,-0.03421458725738302,1.111114054560964,13.130000114440918,-3.0000158945871873,13.31999969482422,2.5999923706344803,13.329999923706055,-0.03421458725738302 6380,2012-09-26,12.800000190734865,12.960000038146973,12.539999961853027,12.850000381469727,2371300.0,-0.004665588456001735,2.1111173904597074,0.17857167185508774,24.242461461100476,53.57136176333128,0.5652866497411377,0.5291767402331491,-0.2439266088401162,-1.4024266192037587,36.98903180034237,0.4200000762939453,0.22567789485844258,-0.5274997234344472,-1.0591453922499632,0.004145945381068827,-0.7933225578422061,-0.2616768890266883,0.762325758354077,25.49020707813037,-23.281834196423585,0.26582283440775806,9,0.3299999237060529,0.3649997711181623,-0.5999999046325701,-1.2649998664855975,0.02999973297118963,2,-0.007031261816155099,1.1000023841880657,12.859999656677244,1.111114054560964,13.130000114440918,-3.0000158945871873,13.31999969482422,-0.007031261816155099 6381,2012-09-27,12.899999618530273,12.93000030517578,12.729999542236328,12.880000114440918,3125400.0,0.007812455180101541,3.9999642376055276,-0.39998855595187294,26.47056967328915,48.355821076855804,0.39558202532171016,0.4424087221266202,-0.30588396923338834,-1.4886187671652884,36.00202890216868,0.20000076293945135,0.17380108156290852,-0.4215002536773689,-0.9701933197457571,0.12719281239101932,-0.695846786711563,-0.14715372064317478,0.5396472120903582,35.2940681484141,-7.041149891121194,0.2743465330341944,9,0.16000032424926758,0.2650003433227539,-0.554999589920044,-1.2699995040893555,0.20000076293945312,3,-0.01317830087760219,2.1111173904597074,12.800000190734865,1.1000023841880657,12.859999656677244,1.111114054560964,13.130000114440918,-0.01317830087760219 6382,2012-09-28,12.869999885559082,12.989999771118164,12.739999771118164,12.869999885559082,2625600.0,-0.0023255607642110876,1.0833353201567206,0.0,19.531254074536847,42.67155365821504,0.3582180290262098,0.5004284218294188,-0.24417638801837427,-1.4459637226498128,35.35116103499931,0.25,0.10172639232467162,-0.4529999732971195,-0.9962881380515451,0.09028819145730616,-0.7246440556743323,-0.18135589091990667,0.4616893208094375,43.999989827473954,7.766736663903863,0.2716440823772127,9,0.18000030517578125,0.2950000762939453,-0.5124998092651367,-1.239999771118164,-0.09999942779541016,4,-0.005438981775187202,3.9999642376055276,12.899999618530273,2.1111173904597074,12.800000190734865,1.1000023841880657,12.859999656677244,-0.005438981775187202 6383,2012-10-01,12.68000030517578,12.890000343322756,12.470000267028807,12.859999656677244,3755200.0,-0.014762982290038251,2.499990065922464,-100.0,19.083977245758064,38.0381822592502,0.47073935705357783,0.6845718483134959,-0.019509703950502555,-1.243965854734716,34.4387694893509,0.42000007629394887,0.020490098135551804,-0.6169995784759532,-1.2303285589615616,-0.0036705979903448593,-0.9236640687187574,-0.31033508823314904,0.556686191850881,28.767146552399865,-5.807358275335105,0.306664490242804,10,0.33500003814697443,0.4499998092651385,-0.2975001335144025,-1.0250000953674299,-0.06000041961669744,0,-0.0023659846942795104,1.0833353201567206,12.869999885559082,3.9999642376055276,12.899999618530273,2.1111173904597074,12.800000190734865,-0.0023659846942795104 6384,2012-10-02,12.800000190734865,12.84000015258789,12.609999656677244,12.710000038146973,2642400.0,0.009463713144399755,1.7058869728147052,-0.5000026491048774,19.083977245758376,33.09460730544772,0.28684380050891534,0.5461032906526118,-0.09950954242765242,-1.3469963879743965,33.07824710160641,0.2300004959106463,-0.0656699833813903,-0.4674996852874731,-1.1176452045771939,0.18264583400224765,-0.7925724449323344,-0.14242692564261183,0.3293502340920966,63.4615843113094,32.855959721974585,0.3250727596448605,10,0.21500015258788885,0.3299999237060529,-0.4175000190734881,-1.1449999809265154,-0.19000053405762074,1,0.023437514551914784,2.499990065922464,12.68000030517578,1.0833353201567206,12.869999885559082,3.9999642376055276,12.899999618530273,0.023437514551914784 6385,2012-10-03,12.890000343322756,13.029999732971193,12.770000457763672,12.859999656677244,2031900.0,0.007031261816154988,-1.4761943687556935,0.333340397575585,24.285731802186163,28.333815786391806,0.1253736242331147,0.43675360867795554,-0.13990199954780103,-1.4199702508696568,31.22055577381594,0.2599992752075213,-0.1468623995452809,-0.3509995460510229,-1.0179609640872673,0.3159618719852215,-0.6844802550691451,-0.01751883703290069,0.14704105941246404,75.0000851495739,46.125157082255186,0.3334807090181225,10,0.12499999999999822,0.2399997711181623,-0.5075001716613787,-1.235000133514406,-0.3600006103515625,2,0.007757907302710754,1.7058869728147052,12.800000190734865,2.499990065922464,12.68000030517578,1.0833353201567206,12.869999885559082,0.007757907302710754 6386,2012-10-04,13.0,13.020000457763672,12.850000381469727,12.90999984741211,2030800.0,0.008533720228659725,1.6153643005956748,2.9999364231670427,31.249995860787294,25.633199132690443,-0.040632175738430476,0.30456499599570996,-0.20411817414498756,-1.5103747400835879,29.164806277169802,0.1700000762939453,-0.19993513695798448,-0.21699991226196325,-0.8822926324891629,0.4482928079652364,-0.5496462723755631,0.11564644785163658,-0.5299997329711932,94.64289971764373,63.90277667988717,0.3326463601135998,10,-0.11999988555908203,0.13000011444091797,-0.5499997138977051,-1.3149995803833008,-0.4399995803833008,3,-0.013076928945688127,-1.4761943687556935,12.890000343322756,1.7058869728147052,12.800000190734865,2.499990065922464,12.68000030517578,-0.013076928945688127 6387,2012-10-05,12.84000015258789,13.149999618530273,12.789999961853027,13.079999923706055,1788200.0,-0.012307680570162294,-1.1176440889048458,-2.6666596024244478,29.032260049271088,24.640900080803476,0.0493042516493567,0.43156004456910857,-0.018592865594914798,-1.3313515073633386,27.414660031497306,0.3599996566772461,-0.2693232961156067,-0.34199976921081543,-1.0093934772311766,0.3253939388095457,-0.6756966232209951,-0.008302915200635752,-0.3589998817443867,54.411799767471656,21.76452577600464,0.33369685401018034,10,-0.005000114440919745,0.28999996185302734,-0.36499977111816406,-1.1549997329711914,-0.40999984741211115,4,0.020249238768851097,1.6153643005956748,13.0,-1.4761943687556935,12.890000343322756,1.7058869728147052,12.800000190734865,0.020249238768851097 6388,2012-10-08,12.670000076293945,12.899999618530273,12.65999984741211,12.760000228881836,2025200.0,-0.01323988117396413,-3.3636079900124844,0.37500099341169363,27.6073644757889,24.509732432052928,0.16448909539446888,0.5527145487847065,0.16355550869401192,-1.1378543008865094,25.450564166305366,0.23999977111816406,-0.3464227933190962,-0.46299986839294505,-1.1296203139660363,0.20362057718014626,-0.7963100911794907,-0.1296896456063994,-0.16223983154297095,11.111189602830233,-22.760145610055947,0.3333102227865453,10,0.1399998664855957,0.46000003814697266,-0.10249972343444824,-0.9849996566772461,-0.4099998474121094,0,0.007892689886942472,-1.1176440889048458,12.84000015258789,1.6153643005956748,13.0,-1.4761943687556935,12.890000343322756,0.007892689886942472 6389,2012-10-09,12.579999923706055,12.68000030517578,12.380000114440918,12.68000030517578,2864600.0,-0.007103405844194444,4.999980926586609,1.1111134658584976,24.85203928464213,24.57746330133533,0.2353432721216393,0.6019041962366529,0.26974432784028046,-1.0190533089621745,23.68636698479322,0.3000001907348615,-0.40828925929358206,-0.5075000286102291,-1.1954066239657237,0.18040656674526545,-0.8514533262879773,-0.16354673093248095,0.5699996948242188,25.974017931565776,-8.283083814036644,0.3439532976777474,10,0.18499994277954102,0.505000114440918,0.11750006675720215,-0.8349995613098145,-0.1700000762939453,1,0.0031796472254066455,-3.3636079900124844,12.670000076293945,-1.1176440889048458,12.84000015258789,1.6153643005956748,13.0,0.0031796472254066455 6390,2012-10-10,12.489999771118164,12.699999809265135,12.40999984741211,12.56999969482422,2194500.0,-0.007154225209357268,-1.4166686534900392,0.7999961853173182,24.99997161680875,24.414063517281956,0.30926832805585924,0.6363189673703502,0.3758658550205034,-0.8972898450262754,21.775776809409344,0.28999996185302557,-0.4397223895857749,-0.5415001869201657,-1.2326554496926967,0.14965507585236537,-0.8870778183064303,-0.19592255553390103,0.6445998573303218,14.285678898889403,-20.447353135916224,0.3455776313862653,10,0.27500009536743164,0.5950002670288086,0.3900003433227539,-0.6499996185302734,0.18000030517578125,2,0.009607677162378092,4.999980926586609,12.579999923706055,-3.3636079900124844,12.670000076293945,-1.1176440889048458,12.84000015258789,0.009607677162378092 6391,2012-10-11,12.600000381469727,12.65999984741211,12.4399995803833,12.550000190734865,2195000.0,0.008807094665119752,1.58825179375845,-0.6250029802350449,29.775286316800077,25.55228932197787,0.1701284343332894,0.47091619972025356,0.28391961037472413,-0.9798341862968485,19.454444641569026,0.2200002670288086,-0.43207943146521366,-0.38099961280822825,-1.0410760267951567,0.27907680117870015,-0.7110378198016925,-0.05096140581476405,0.5195072566986081,28.5714816516659,-6.513773533285651,0.3300382069934638,10,0.16499948501586914,0.4849996566772461,0.31999969482421875,-0.7200002670288086,0.049999237060546875,3,-0.005555606855495054,-1.4166686534900392,12.489999771118164,4.999980926586609,12.579999923706055,-3.3636079900124844,12.670000076293945,-0.005555606855495054 6392,2012-10-12,12.510000228881836,12.619999885559082,12.369999885559082,12.550000190734865,2059200.0,-0.007142869036754207,1.777787785507277,-0.7999961853173502,31.54761533077469,26.93713799809083,0.22763010798132122,0.5057235763485721,0.3903334319177958,-0.8615046741204004,17.83035600356728,0.25,-0.415033521634701,-0.41949977874755895,-1.0562504093040381,0.21725085180892023,-0.7378750940257994,-0.10112446346931847,0.5947172588119507,26.415172426202666,-11.775777236724231,0.3183753152782399,10,0.2499995231628418,0.5699996948242188,0.434999942779541,-0.6050000190734863,0.3899993896484375,4,0.0039968177314200215,1.58825179375845,12.600000381469727,-1.4166686534900392,12.489999771118164,4.999980926586609,12.579999923706055,0.0039968177314200215 6393,2012-10-15,12.5600004196167,12.68000030517578,12.449999809265135,12.489999771118164,2062600.0,0.0039968177314200215,-2.0666615804229758,-1.750017881410408,39.72604708279993,29.230701313317667,0.1774819702926287,0.40314737927185895,0.3515411087946134,-0.8851518927022166,16.022934226144184,0.23000049591064453,-0.40737448148399835,-0.3229996204376224,-0.9221251247612905,0.27612588388604564,-0.6225623725994556,-0.02343686827578928,0.5153283639916992,57.57593272259661,15.196642296194227,0.29956275216183365,10,0.19999933242797852,0.5199995040893555,0.39499998092651367,-0.6449999809265137,0.4399995803833008,0,-0.010350327237081958,1.777787785507277,12.510000228881836,1.58825179375845,12.600000381469727,-1.4166686534900392,12.489999771118164,-0.010350327237081958 6394,2012-10-16,12.970000267028807,13.0,12.649999618530273,12.670000076293945,2303500.0,0.03264329886261419,-1.058819074546235,4.2856773068486556,54.6961360898919,32.609635123062745,-0.23006074973916313,-0.042919165501364986,-0.040966039392481335,-1.2674244689514769,14.238703208738334,0.4399995803833008,-0.37912844747340557,0.10850019454955806,-0.44134275152587676,0.6583431406249929,-0.16642127848815846,0.3834216675872746,0.07711536065761848,95.238138488623,48.62719875635134,0.274921473037717,10,-0.21000051498412908,0.10999965667724787,0.12499952316284357,-0.9900002479553205,-0.020000457763671875,1,-0.05474171345638834,-2.0666615804229758,12.5600004196167,1.777787785507277,12.510000228881836,1.58825179375845,12.600000381469727,-0.05474171345638834 6395,2012-10-17,12.81999969482422,12.970000267028807,12.81999969482422,12.920000076293945,1409200.0,-0.011565194226395237,-2.0000000000000355,-0.33333439297078504,47.84946512219337,34.45402059655231,-0.10173222916992053,0.06222903916074607,0.1251448738467893,-1.0883713228412102,12.580649266606958,0.1500005722045863,-0.3368742008171477,-0.011000347137448685,-0.49134654683869705,0.4693458525637997,-0.25117344698807287,0.2291727527131755,0.20003130317711104,71.42852817804368,22.42002544691502,0.24017309985062396,10,-0.05999994277954279,0.26000022888183416,0.30500006675720037,-0.8399996757507342,-0.029999732971193183,2,-0.0319812681101419,-1.058819074546235,12.970000267028807,-2.0666615804229758,12.5600004196167,1.777787785507277,12.510000228881836,-0.0319812681101419 6396,2012-10-18,12.720000267028807,12.869999885559082,12.65999984741211,12.81999969482422,1488800.0,-0.007800267564420205,1.1000023841880648,0.9999904632932689,46.114000134403774,36.351991717122615,-0.05098975386678006,0.12035639424427735,0.23881292946245303,-0.9631186424486078,11.470308156816037,0.21000003814697266,-0.3044505691556907,-0.08049979209900116,-0.5011995422502142,0.3401999580522119,-0.2908496671746068,0.1298500829766045,0.2799997329711932,55.55560601450465,5.669277018155981,0.21034987507560654,10,-0.0350003242492658,0.35999965667724787,0.4049994945526141,-0.530000686645506,0.25,3,-0.003930832522422656,-2.0000000000000355,12.81999969482422,-1.058819074546235,12.970000267028807,-2.0666615804229758,12.5600004196167,-0.003930832522422656 6397,2012-10-19,12.609999656677244,12.75,12.510000228881836,12.68000030517578,1887800.0,-0.008647846544209026,1.285711690682565,0.7000104904774825,48.10809194650973,38.62985032498048,0.025651837377260733,0.18386515446415963,0.3569724484051573,-0.8240965893523082,9.94260932673317,0.23999977111816406,-0.28692699934497057,-0.15500040054321396,-0.5050078765772774,0.1950070754908495,-0.3300041385602448,0.020003337473816885,0.36480033874511975,29.090871259213696,-22.497499167803955,0.17500373801703165,10,0.0750002861022967,0.435000419616701,0.5650002956390399,-0.2999997138977033,0.2899999618530291,4,0.0031720827075398805,1.1000023841880648,12.720000267028807,-2.0000000000000355,12.81999969482422,-1.058819074546235,12.970000267028807,0.0031720827075398805 6398,2012-10-22,12.390000343322756,12.630000114440918,12.31999969482422,12.56999969482422,2427800.0,-0.017446417077259357,1.066668150159117,2.571395485075135,39.48718751283788,40.255977905891115,0.22546652991268878,0.3642587497912366,0.5833872205640613,-0.5752621266274804,9.6432416869168,0.31000041961669744,-0.29607227014608384,-0.33799972534179545,-0.6819457488513994,0.00594629816780845,-0.5099727370965983,-0.1660267135869926,0.5606076477050763,10.294208394574184,-38.14850227442541,0.17197301175480204,10,0.2699995040893537,0.559999465942381,0.8524997234344465,-0.08000040054321467,0.3599996566772443,0,0.04116216796413297,1.285711690682565,12.609999656677244,1.1000023841880648,12.720000267028807,-2.0000000000000355,12.81999969482422,0.04116216796413297 6399,2012-10-23,12.420000076293945,12.479999542236328,12.079999923706055,12.260000228881836,3179500.0,0.0024212858869980813,1.8571525885558584,-0.888891243648771,37.56613276052324,41.6522180329705,0.19040740700891767,0.3157962393096909,0.5612509785473847,-0.5694129945732858,10.86818582124949,0.39999961853027344,-0.2881393474609517,-0.28600001335144043,-0.6500936222507168,0.0780935955478359,-0.4680468178010795,-0.10395320890180137,0.49277141696166993,38.202249598974824,-6.5968793502787335,0.18204680444963828,10,0.11999988555908203,0.40000009536743164,0.875,-0.1100001335144043,0.27999973297118963,1,0.04669886635613629,1.066668150159117,12.390000343322756,1.285711690682565,12.609999656677244,1.1000023841880648,12.720000267028807,0.04669886635613629 6400,2012-10-24,12.710000038146973,12.869999885559082,12.380000114440918,12.489999771118164,4317700.0,0.023349433178068146,-1.2272738109945749,1.375002980235081,42.995172198052735,43.12109424199858,-0.07275460502187414,0.019718980753683724,0.2874821365587579,-0.8226315065498095,11.007977374381298,0.48999977111816406,-0.2557774241462063,0.00849995613098109,-0.35291676512202663,0.3699166773839888,-0.17220840449552277,0.18920831675748495,-0.630000114440918,79.74685377999094,39.548523161199746,0.18070836062650364,10,-0.1700000762939453,0.1100001335144043,0.5899999141693115,-0.40000009536743164,0.029999732971191406,2,0.018882751408170195,1.8571525885558584,12.420000076293945,1.066668150159117,12.390000343322756,1.285711690682565,12.609999656677244,0.018882751408170195 6401,2012-10-25,12.729999542236328,12.90999984741211,11.609999656677244,12.8100004196167,10642700.0,0.0015735251006554485,8.285724503663147,-0.36363991035472304,47.1502437057505,44.85471961699589,-0.08087985741526182,-0.014408233688435246,0.2791227363925408,-0.8090323042027467,11.744745085536119,1.300000190734865,-0.2069667221428908,0.03699946403503418,-0.3125626296420325,0.3865615577121009,-0.13778158280350006,0.21178051087356842,0.1400003433227539,86.15382471028481,45.78075855521653,0.1747810468385334,10,-0.4249997138977051,-0.14499950408935547,0.5600004196166992,-0.4199995994567871,0.07000064849853693,3,0.004713308858937948,-1.2272738109945749,12.710000038146973,1.8571525885558584,12.420000076293945,1.066668150159117,12.390000343322756,0.004713308858937948 6402,2012-10-26,12.800000190734865,12.869999885559082,12.390000343322756,12.390000343322756,3780700.0,0.00549887282134498,-1.3414620530522154,-5.124941886108694,53.55191399216743,46.390927051370056,-0.11780658128552979,-0.09478146533946408,0.2182694389429951,-0.8518713090846521,12.75729421908921,0.47999954223632635,-0.14721402969775,0.11050009727478205,-0.23294834879420812,0.4539485433437722,-0.06122412575971303,0.28222432030927713,-1.1900005340576207,91.53848918936977,45.50330388035576,0.17172422303449497,10,-0.495000362396242,-0.2150001525878924,0.4699997901916486,-0.49000024795532404,0.07999992370605291,4,0.01328125576255812,8.285724503663147,12.729999542236328,-1.2272738109945749,12.710000038146973,1.8571525885558584,12.420000076293945,0.01328125576255812 6403,2012-10-31,12.649999618530273,12.800000190734865,12.59000015258789,12.789999961853027,2067700.0,-0.011718794528860044,1.6249873340763648,-0.34146437908800786,51.85184250760668,46.07489443111614,0.051744410501884275,0.055712710038442026,0.3716720075729256,-0.6741878933647669,12.96366735135469,0.21000003814697443,-0.10379865824340406,-0.038000440597533824,-0.38188536818125485,0.3058844869861872,-0.20994290438939345,0.1339420231943258,-1.0399999618530291,79.99998532808962,30.128972164005674,0.1719424637918603,10,-0.35999965667724787,-0.19999980926513672,0.6625003814697266,-0.3399996757507324,0.3100004196166992,2,0.019762846445765092,-1.3414620530522154,12.800000190734865,8.285724503663147,12.729999542236328,-1.2272738109945749,12.710000038146973,0.019762846445765092 6404,2012-11-01,13.100000381469727,13.100000381469727,12.489999771118164,12.770000457763672,3886200.0,0.035573183913798045,2.696974250787504,-2.3571365317674946,63.55555762773505,47.82001582062077,-0.4222842728011056,-0.39069136363869816,-0.06898282652815269,-1.0947257341482057,12.832138889627807,0.6100006103515625,-0.045697640900714376,0.3970003128051758,0.009180431484960394,0.7848201941253912,0.2030903721450681,0.5909102534652835,-1.4648007202148463,100.0,43.74284892522488,0.19390994066010792,11,-0.7450003623962402,-0.6950006484985369,0.20999979972839355,-0.7900004386901855,-0.010000228881835938,3,-0.026717585593723392,1.6249873340763648,12.649999618530273,-1.3414620530522154,12.800000190734865,8.285724503663147,12.729999542236328,-0.026717585593723392 6405,2012-11-02,12.989999771118164,13.130000114440918,12.920000076293945,13.109999656677244,3559000.0,-0.008396992912088841,1.624987334076401,-0.36363610091610016,58.66664575649199,49.21475422307501,-0.31920053587868047,-0.28755818129823574,0.04669915753731502,-0.9535270052574845,13.424075159602022,0.21000003814697266,-0.009973076572793005,0.28199973106384313,-0.11834747846876326,0.6823469405964495,0.08182612629754082,0.48217333583014543,-1.29620808105469,90.78945387103818,29.748424117480482,0.20017360476630294,11,-0.619999885559082,-0.6100001335144043,0.24000024795532227,-0.6749997138977051,0.15000057220459162,4,-0.02232486273770473,2.696974250787504,13.100000381469727,1.6249873340763648,12.649999618530273,-1.3414620530522154,12.800000190734865,-0.02232486273770473 6406,2012-11-05,12.829999923706055,12.960000038146973,12.720000267028807,12.899999618530273,2470500.0,-0.012317155522038714,1.5263062791748419,0.5833313465099547,56.89654038437982,50.19124849394947,-0.15863890159503313,-0.14856429527540094,0.20967117505142596,-0.7640603966900006,14.201302975827518,0.26999950408935725,-0.03762324432053532,0.13049988746643137,-0.2504946455965218,0.5114944205293845,-0.05999737906504521,0.32099715399790796,-1.0500357281799335,59.45942114528579,-5.715281343245309,0.19049726653147672,11,-0.46000003814697266,-0.4500002861022949,0.31750011444091797,-0.48999977111816406,0.26000022888183594,0,-0.007014820976077862,1.624987334076401,12.989999771118164,2.696974250787504,13.100000381469727,1.6249873340763648,12.649999618530273,-0.007014820976077862 6407,2012-11-06,13.100000381469727,13.220000267028807,12.90999984741211,12.93000030517578,2881800.0,0.021044462928233587,-1.9523710048046625,-2.4285831062670553,60.62991268629959,52.540440179889664,-0.3931691470984635,-0.4196006022843264,-0.05512553301685941,-1.0003298352116392,15.240702517688568,0.39000034332275213,-0.033213476352020876,0.38750033378601145,-0.02970217931334318,0.8047028468853661,0.17889907723633414,0.5961015903356888,-1.2390340308087175,83.56167067949923,16.705934133444515,0.2086012565496774,11,-0.685000419616701,-0.685000419616701,0.012499570846557617,-0.6600003242492676,-0.09000015258789062,1,-0.022900777251825044,1.5263062791748419,12.829999923706055,1.624987334076401,12.989999771118164,2.696974250787504,13.100000381469727,-0.022900777251825044 6408,2012-11-07,12.770000457763672,13.050000190734865,12.720000267028807,12.979999542236328,1788700.0,-0.025190833137138546,-1.12903543367645,-1.2352881778096787,45.93496644115779,53.47031058884905,-0.004020371698391756,-0.08614128233590179,0.28183125153169186,-0.6408897982527026,16.021604161222115,0.38000011444091975,-0.02458029835891473,0.05250039100647008,-0.36495436449330043,0.4699551465062406,-0.1562269867434143,0.26122776875635445,-0.8003113937932387,38.356232388064285,-23.880342831184514,0.20872737774988517,11,-0.3550004959106463,-0.3550004959106463,0.33749961853027344,-0.30500030517578125,0.4099998474121076,2,0.00861391172545889,-1.9523710048046625,13.100000381469727,1.5263062791748419,12.829999923706055,1.624987334076401,12.989999771118164,0.00861391172545889 6409,2012-11-08,12.619999885559082,12.869999885559082,12.56999969482422,12.75,2830300.0,-0.011746324731992885,-1.608691686051117,0.6190508628519528,45.93496644115773,53.7969543936385,0.19817374007331345,0.07063092071029686,0.4358995538658146,-0.46729163482078917,16.07790669850706,0.3000001907348615,-0.01564060821248603,-0.09950017929077148,-0.5145576242361276,0.31555726565458464,-0.30702890176344866,0.10802854318190569,-0.5502859253439798,7.69233026446076,-51.17638900285512,0.20752872247267806,11,-0.20499992370605646,-0.20499992370605646,0.4525003433227539,-0.1549997329711914,0.7300004959106445,3,0.026941375251274602,-1.12903543367645,12.770000457763672,-1.9523710048046625,13.100000381469727,1.5263062791748419,12.829999923706055,0.026941375251274602 6410,2012-11-09,12.609999656677244,12.779999732971193,12.529999732971193,12.600000381469727,1219700.0,-0.0007924111705643888,-2.3333206177243664,-0.07691743388473857,47.679314707330974,53.85574006048078,0.21511925521124198,0.09495034350592313,0.4402638253932043,-0.4328737128081084,16.248301152416733,0.25,0.03303522590357666,-0.11550040245056259,-0.5199220683577757,0.2889212634566505,-0.31771123540417,0.08671043050304483,-0.44826279191704543,11.594182867599246,-45.72344857735465,0.20221083295360665,11,0.19500064849853693,-0.19499969482421875,0.4625005722045916,-0.1449995040893537,0.8000001907348651,4,0.038065068118893874,-1.608691686051117,12.619999885559082,-1.12903543367645,12.770000457763672,-1.9523710048046625,13.100000381469727,0.038065068118893874 6411,2012-11-12,12.529999732971193,12.75,12.5,12.68000030517578,1291500.0,-0.006344165415079095,-1.3809519484471007,-15.001144492133927,48.290601425619656,53.2711497753088,0.2947632276426386,0.17859369560131633,0.5151938558695424,-0.3305894544009096,16.450358725957308,0.25,0.08527816640391528,-0.19200029373168803,-0.6021659604432781,0.21816537297990202,-0.39708312708748394,0.01308253962410788,-0.2836017960295063,4.1666280340411195,-54.37839213472283,0.20508283335579536,11,0.32500028610229315,-0.11499977111816762,0.5425004959106428,-0.06499958038330256,0.8299999237060511,0,0.04868321016371757,-2.3333206177243664,12.609999656677244,-1.608691686051117,12.619999885559082,-1.12903543367645,12.770000457763672,0.04868321016371757 6412,2012-11-13,12.5600004196167,12.6899995803833,12.4399995803833,12.479999542236328,1618500.0,0.0023943086420474824,-2.1249843538590834,-0.5333371480160597,53.953483833250054,53.50466547815807,0.253831489434198,0.16077392392514156,0.48617019201470413,-0.3359890628294018,16.48883643078068,0.25,0.10784966685439201,-0.16449961662292445,-0.5698053127335907,0.2408060794877418,-0.3671524646782576,0.038153231432408674,-0.23571429626804274,19.672249043199784,-43.118254942171056,0.2026528480553332,11,0.26999950408935547,-0.14500045776367365,0.44499969482421875,-0.0950002670288086,0.9399995803833008,1,0.04219742955927108,-1.3809519484471007,12.529999732971193,-2.3333206177243664,12.609999656677244,-1.608691686051117,12.619999885559082,0.04219742955927108 6413,2012-11-14,12.43000030517578,12.68000030517578,12.380000114440918,12.619999885559082,1582000.0,-0.010350327237081958,-1.068967104808809,-2.3749687079047037,50.222226931716996,52.023184289711615,0.3903973294698311,0.29569587365574534,0.6040512201242922,-0.17790227230946876,16.849470375307558,0.3000001907348615,0.11507015924806652,-0.2879997253417983,-0.7083054601571401,0.13230600947354354,-0.4981525927494701,-0.07784685793412649,0.7899999618530273,10.204125324540998,-53.39585724613984,0.21015286740767133,11,0.3699998855590838,-0.015000343322753906,0.5524997711181658,0.03499984741211115,1.0399999618530273,2,0.046661296014976594,-2.1249843538590834,12.5600004196167,-1.3809519484471007,12.529999732971193,-2.3333206177243664,12.609999656677244,0.046661296014976594 6414,2012-11-15,12.260000228881836,12.630000114440918,12.220000267028807,12.399999618530273,3346000.0,-0.013676594699933875,-2.7272829733923594,0.7368405202053849,39.436643681516344,49.8865173924921,0.47909467407446016,0.4319221088551757,0.7535817028149463,0.017245673092983083,18.6295775379644,0.40999984741211115,0.09699209944223419,-0.4224997997283939,-0.8721019682710658,0.027102368814277966,-0.6473008839997298,-0.19769871545705797,0.943200035095213,7.142857142857414,-52.166841553528926,0.22480108427133605,11,0.4600000381469709,0.15499973297118963,0.7099997997283936,0.3899998664855957,1.3099994659423846,3,0.07504078785631885,-1.068967104808809,12.43000030517578,-2.1249843538590834,12.5600004196167,-1.3809519484471007,12.529999732971193,0.07504078785631885 6415,2012-11-16,12.40999984741211,12.489999771118164,12.149999618530273,12.300000190734865,1642100.0,0.012234878933925941,1.518524274588065,-0.7857152588555731,42.920373400804976,48.333609949872674,0.266159477650179,0.2631218086970559,0.5834663316520903,-0.1021673922663453,20.556737017725453,0.3400001525878906,0.09639372881053099,-0.2520001888275143,-0.7124622494629271,0.20846187180789855,-0.4822312191452198,-0.02176915850980876,0.7538724166870097,43.333343929707894,-12.061055419280478,0.23023103031770603,11,0.27500009536743164,0.005000114440916192,0.5150001049041748,0.35500001907348633,0.9400005340576172,4,0.07574541060559636,-2.7272829733923594,12.260000228881836,-1.068967104808809,12.43000030517578,-2.1249843538590834,12.5600004196167,0.07574541060559636 6416,2012-11-19,12.670000076293945,12.729999542236328,12.489999771118164,12.5600004196167,1359300.0,0.020950864792802948,1.086967338527435,1.0000000000000162,47.346940364303016,46.8577241363175,-0.021147387931351957,-0.0008604902576205831,0.3040225742211131,-0.33231339996052967,21.705150637311792,0.31999969482421875,0.03226531014940193,0.010500049591064098,-0.44917837164605423,0.4701784708281824,-0.21933916102749507,0.24033926020962326,0.43303982907104377,89.65526313193264,37.228703167668364,0.2298392106185593,11,-0.07000017166137695,-0.25500011444091975,0.25499987602233887,0.2350001335144043,0.7600002288818342,0,0.05840566429851335,1.518524274588065,12.40999984741211,-2.7272829733923594,12.260000228881836,-1.068967104808809,12.43000030517578,0.05840566429851335 6417,2012-11-20,12.649999618530273,12.729999542236328,12.550000190734865,12.65999984741211,1595000.0,-0.0015785680854961681,1.3999974568619984,-0.09091145539824697,50.0,47.30939453174442,-0.0801176104613095,0.023494910599321628,0.30201192413674427,-0.28115424120771415,22.419347510858376,0.17999935150146307,-0.0151707268494512,-0.0115004062652595,-0.4706197379136139,0.4476189253830949,-0.24106007208943758,0.21805925955891858,0.3958578696246331,86.20690789149158,35.72868986160601,0.22955966582417725,11,-0.1399998664855957,-0.23499965667724787,0.27500033378601074,0.25500059127807617,0.7899999618530273,1,0.05612648692154365,1.086967338527435,12.670000076293945,1.518524274588065,12.40999984741211,-2.7272829733923594,12.260000228881836,0.05612648692154365 6418,2012-11-21,12.899999618530273,12.970000267028807,12.640000343322756,12.710000038146973,2360300.0,0.019762846445765092,-1.0000057798623814,-18.999523173755485,45.28300698520547,47.23695459219417,-0.3461380963973131,-0.19640813348511088,0.02890585651628541,-0.49806579798630324,22.30568919872691,0.32999992370605113,-0.043188139397773995,0.21299962997436594,-0.23922764856902567,0.6652269085177576,-0.013114009297330753,0.43911326924606264,0.09210639744715543,91.46334230019106,45.29747693037048,0.22611363927169603,11,-0.3399996757507324,-0.48499965667724787,0.020000219345092773,0.005000591278076172,0.6100006103515625,2,0.04651165885368336,1.3999974568619984,12.649999618530273,1.086967338527435,12.670000076293945,1.518524274588065,12.40999984741211,0.04651165885368336 6419,2012-11-23,13.0,13.0600004196167,12.859999656677244,12.899999618530273,738200.0,0.007751967785028402,-1.2222269317170107,0.5263189595892165,50.23697196562438,47.521138732004545,-0.431995816315645,-0.26427812557507835,-0.08835691400789791,-0.5720438928452367,21.45001399883524,0.2000007629394549,-0.10597740541796696,0.2840000152587887,-0.17051655565569668,0.7385165861732741,0.056741729801546015,0.5112583007160314,-0.8500003814697266,93.4065530991768,50.70063554728822,0.22725828545724305,11,-0.39499998092651367,-0.5850000381469744,-0.08000016212463379,-0.09499979019165039,1.0,4,0.036153866694523584,-1.0000057798623814,12.899999618530273,1.3999974568619984,12.649999618530273,1.086967338527435,12.670000076293945,0.036153866694523584 6420,2012-11-26,12.949999809265135,12.970000267028807,12.779999732971193,12.960000038146973,1649400.0,-0.0038461685180665173,11.66641235933752,-0.10000190734137465,52.99999284745281,48.04440444554156,-0.3673225722320357,-0.20593420790253347,-0.06042457882215224,-0.4998800928150242,22.103155473648844,0.22000026702880682,-0.10202898861070864,0.2219998359680151,-0.24436802468360064,0.6883676966196308,-0.011184094357792773,0.45518376629382296,-0.7818001747131333,80.70166926277682,38.45784973723319,0.23318393032580817,11,-0.3449997901916486,-0.5349998474121094,-0.02999997138976873,0.0900001525878924,0.680000305175783,0,0.04787643974446265,-1.2222269317170107,13.0,-1.0000057798623814,12.899999618530273,1.3999974568619984,12.649999618530273,0.04787643974446265 6421,2012-11-27,12.789999961853027,12.960000038146973,12.6899995803833,12.899999618530273,1047300.0,-0.012355200754337825,1.3478250052866614,10.999713904251337,41.79894046405029,46.69389962674158,-0.1861375077788754,-0.04343577762525541,0.07519320945836938,-0.3230525058236502,21.1902988428263,0.2700004577636719,-0.090409365935054,0.05899996757507253,-0.4081932550841625,0.5261931902343076,-0.1745966437545441,0.29259657890468915,-0.6039643115997322,47.05875753121861,9.626569731086683,0.23359661132961718,11,-0.18499994277954102,-0.3750000000000018,0.12999987602233887,0.25,0.6400003433227521,1,0.04378423935003406,11.66641235933752,12.949999809265135,-1.2222269317170107,13.0,-1.0000057798623814,12.899999618530273,0.04378423935003406 6422,2012-11-28,12.970000267028807,12.979999542236328,12.539999961853027,12.710000038146973,1611200.0,0.014073518820378439,2.142867847411444,-2.363645821592972,55.747112262095584,47.30777577456142,-0.33733787718038677,-0.2213982958323193,-0.12534359617884938,-0.4880412914481038,20.36823654626972,0.4399995803833008,-0.07821776931446678,0.23050026893615616,-0.2480271348077263,0.7090276726800386,-0.008763432935785076,0.4697639708080974,-0.7664853213882434,82.69229358471154,43.50251451082103,0.23926370187194118,11,-0.3650002479553205,-0.5550003051757812,-0.08750033378600897,0.06999969482422053,0.43999958038330256,2,0.03546646327497349,1.3478250052866614,12.789999961853027,11.66641235933752,12.949999809265135,-1.2222269317170107,13.0,0.03546646327497349 6423,2012-11-29,12.899999618530273,13.029999732971193,12.869999885559082,12.979999542236328,1633200.0,-0.005397120050682047,-1.2857220708447121,-0.3076917433884773,58.433713136382714,49.41856126954658,-0.21641499908540673,-0.13882562286589817,-0.07550437774126628,-0.39865330132258237,19.43649194678512,0.15999984741211115,-0.061907607636916495,0.14799962043762172,-0.33373410637456047,0.6297333472498039,-0.09286724296846849,0.3888664838437119,-0.6793549634101872,69.23064226240693,24.98027450662571,0.24086686340609084,11,-0.2949995994567871,-0.48499965667724787,-0.03499960899353027,0.1400003433227539,0.780000686645506,3,0.041860463397017655,2.142867847411444,12.970000267028807,1.3478250052866614,12.789999961853027,11.66641235933752,12.949999809265135,0.041860463397017655 6424,2012-11-30,12.75,12.920000076293945,12.609999656677244,12.880000114440918,2433600.0,-0.011627877749298965,1.9523844124232121,1.625002980235081,53.88889389272984,50.63728576864934,0.011622889295322736,-0.017277417430292985,0.05507653486067632,-0.22610964546936607,19.686372928644026,0.310000419616701,-0.06555787473263486,0.01550002098083425,-0.4375817752047215,0.46858181716639,-0.21104087711194452,0.24204091907361303,-0.5125682295899807,42.85717066107162,-5.295794740817271,0.2265408980927781,11,0.02500009536743164,-0.33500003814697443,0.05499982833862305,0.28999996185302734,1.0299997329711932,4,0.05960786108877136,-1.2857220708447121,12.899999618530273,2.142867847411444,12.970000267028807,1.3478250052866614,12.789999961853027,0.05960786108877136 6425,2012-12-03,12.699999809265135,12.84000015258789,12.609999656677244,12.800000190734865,1075300.0,-0.003921583587048194,1.5555567329292783,0.7692330264461265,54.802255625323866,51.46565413098499,0.11967022818289585,0.010416815713645278,0.08370948166332148,-0.1510725532027788,20.044344595604205,0.2300004959106463,-0.04918038914041567,-0.02000017166137802,-0.45692721861824204,0.416926875295486,-0.23846369513981003,0.198463351817054,-0.4461166658709814,32.653045336529935,-20.19376810421891,0.2184635234784321,12,0.10000038146972834,-0.2849998474121094,-0.019999742507932794,0.23500013351440607,1.1400003433227557,0,0.1023622212802291,1.9523844124232121,12.75,-1.2857220708447121,12.899999618530273,2.142867847411444,12.970000267028807,0.1023622212802291 6426,2012-12-04,12.739999771118164,12.770000457763672,12.520000457763672,12.710000038146973,1824000.0,0.0031496033428164427,4.5554872686043675,-0.29999618531727557,55.0561568996398,52.02744934205607,0.10129632888878604,-0.03865321570751057,0.02559033705460223,-0.16586817118413855,20.060106926719726,0.25,0.013482372114742347,0.024499797821045277,-0.40950115137619925,0.4585007470182898,-0.19250067677757698,0.24150027241966754,-0.4699942821995595,43.13718157049799,-13.331549004066993,0.21700047459862265,12,0.050000667572021484,-0.3249998092651385,-0.059999704360961914,0.19500017166137695,1.1999998092651367,1,0.0698587409193212,1.5555567329292783,12.699999809265135,1.9523844124232121,12.75,-1.2857220708447121,12.899999618530273,0.0698587409193212 6427,2012-12-05,12.800000190734865,12.84000015258789,12.550000190734865,12.829999923706055,1624000.0,0.004709609159705197,10.599954223807364,-0.9999999999999408,60.81869779545337,53.7536372098614,0.07242765314031274,-0.12888950594351378,-0.05188324690737289,-0.19718537629634092,20.78480447433919,0.28999996185302557,0.06354588976894071,0.09950022697448979,-0.2977255819831015,0.4967260359320811,-0.09911267750430675,0.29811313145328633,-0.5141948032022992,54.901986450325815,-7.112438205276099,0.19861290447879576,12,-0.00999975204467951,-0.11500024795532404,-0.3550002574920672,-0.10000038146972834,1.2200002670288068,2,0.049218758207279834,4.5554872686043675,12.739999771118164,1.5555567329292783,12.699999809265135,1.9523844124232121,12.75,0.049218758207279834 6428,2012-12-06,12.880000114440918,12.90999984741211,12.720000267028807,12.770000457763672,1654700.0,0.006249993946403132,1.2353007175034008,-3.6666878596181083,69.13577775880896,55.853504520215246,-0.011965881448395166,-0.2110464562527241,-0.14266179617166586,-0.2507794589701362,21.024994026151205,0.18999958038330256,0.08772888826313263,0.17400016784668004,-0.2302612431210651,0.5782615788144252,-0.028130537637192532,0.3761308733305526,-0.5787108262666703,90.0,20.17535660651194,0.20213070548387288,12,-0.10500001907348633,-0.19500017166137695,-0.4350001811981201,-0.18000030517578125,1.0100002288818377,3,0.04114904722531487,10.599954223807364,12.800000190734865,4.5554872686043675,12.739999771118164,1.5555567329292783,12.699999809265135,0.04114904722531487 6429,2012-12-07,12.960000038146973,13.010000228881836,12.760000228881836,12.90999984741211,1743400.0,0.006211174145593246,2.3333206177242873,0.4545486071976626,67.74191762110878,57.49149616173258,-0.1097811574020735,-0.2785497869373401,-0.22402871778847988,-0.30555632469621585,20.820704138304453,0.25,0.10967013847564822,0.2370000839233395,-0.18041543560040196,0.6544156034470809,0.02829232416146965,0.4457078436852093,-0.6435365273438762,89.79587467545865,15.933694265283009,0.2087077597618706,12,-0.18499994277954102,-0.27500009536743164,-0.5900001525878906,-0.26000022888183594,1.1700000762939453,4,0.05555557599610572,1.2353007175034008,12.880000114440918,10.599954223807364,12.800000190734865,4.5554872686043675,12.739999771118164,0.05555557599610572 6430,2012-12-10,13.09000015258789,13.119999885559082,12.899999618530273,12.93000030517578,1647500.0,0.010030872998323392,1.0000086697935722,3.1999847412691804,64.78871442195329,60.04591549038847,-0.24343340243013145,-0.3907812209473551,-0.35197914393895147,-0.4102793877632607,20.371397569048014,0.2200002670288086,0.13023867342324635,0.3430001735687256,-0.10138460642118297,0.7873849535586341,0.1208077835737722,0.565192563563679,-0.7586659036085219,95.00003973646774,22.179871210328585,0.222192389994954,12,-0.26999998092651367,-0.4050002098083496,-0.7100002765655518,-0.3900003433227539,1.119999885559082,0,0.052711961217730696,2.3333206177242873,12.960000038146973,1.2353007175034008,12.880000114440918,10.599954223807364,12.800000190734865,0.052711961217730696 6431,2012-12-11,13.140000343322756,13.279999732971193,13.09000015258789,13.140000343322756,1327500.0,0.003819724228573129,-2.799977111903618,0.0,66.89655671362908,61.28474265166996,-0.2666008663547288,-0.4139626070617002,-0.402530153329403,-0.43876629830064395,19.627702228148237,0.18999958038330256,0.13202403370047833,0.3625003337860129,-0.10243313006450983,0.8274337976365356,0.1300336018607524,0.5949670657112733,-0.7771194688801977,80.82198939199958,9.294656579675149,0.2324667319252611,12,-0.24000024795532404,-0.42500066757202326,-0.7650005817413348,-0.44000053405761896,0.8599996566772443,1,0.053272434625228016,1.0000086697935722,13.09000015258789,2.3333206177242873,12.960000038146973,1.2353007175034008,12.880000114440918,0.053272434625228016 6432,2012-12-12,13.09000015258789,13.25,13.029999732971193,13.199999809265135,2352000.0,-0.003805189454220481,1.09524025776448,-100.0,57.600009765610075,61.19210894380633,-0.22103253589824234,-0.33963348784404523,-0.35270601549787983,-0.3706782708094316,18.78361454816841,0.22000026702880682,0.1294032432934955,0.28600015640258825,-0.18708159452366857,0.7590819073288451,0.04945928093945895,0.5225410318657175,-0.6720921466336147,66.07147114621534,-2.812886289756676,0.2365408754631286,12,-0.19000005722045898,-0.3750004768371582,-0.7150003910064697,-0.3900003433227539,0.9099998474121094,2,0.06493502046502009,-2.799977111903618,13.140000343322756,1.0000086697935722,13.09000015258789,2.3333206177242873,12.960000038146973,0.06493502046502009 6433,2012-12-13,13.010000228881836,13.170000076293945,12.859999656677244,13.06999969482422,1882200.0,-0.006111529623644696,1.3846165132230632,0.5454513928023623,50.40651289009498,60.805177721291344,-0.13833556284129678,-0.22551581071983762,-0.26769018914639275,-0.27063666840641076,17.953842839226546,0.310000419616701,0.1645622012213579,0.17700023651122976,-0.26993563807278065,0.6239361110952402,-0.046467700780775445,0.40046817380323496,-0.5403667193065456,48.07696892669339,-16.974099916538314,0.22346793729200548,12,-0.1100001335144043,-0.2950005531311035,-0.5950002670288104,-0.3100004196166992,1.010000228881836,3,0.07763260654213244,1.09524025776448,13.09000015258789,-2.799977111903618,13.140000343322756,1.0000086697935722,13.09000015258789,0.07763260654213244 6434,2012-12-14,13.18000030517578,13.1899995803833,12.960000038146973,12.960000038146973,1742100.0,0.01306687727157363,-1.0909023915521898,-3.6667037543311713,58.51852846079237,61.21809692523229,-0.2692389539501949,-0.34051628212383456,-0.434464076851409,-0.4178063510367913,16.707940456518944,0.22999954223632812,0.15993742341959916,0.30100030899047603,-0.08249632986478872,0.6844969478457408,0.10925198956284277,0.4927486284181093,-0.6617448221967344,76.19061675469166,12.577301187318845,0.1917483194276325,12,-0.28000020980834783,-0.46500062942504705,-0.7650003433227539,-0.48000049591064275,0.719999313354494,4,0.053869500888263255,1.3846165132230632,13.010000228881836,1.09524025776448,13.09000015258789,-2.799977111903618,13.140000343322756,0.053869500888263255 6435,2012-12-17,13.350000381469727,13.460000038146973,13.170000076293945,13.199999809265135,2617000.0,0.012898336294209889,-1.7619038968942011,0.6818199551773751,70.58822704434925,62.94388249686667,-0.37698401555622496,-0.4600711845834944,-0.602097449615254,-0.5599235855849614,15.006589309834153,0.28999996185302734,0.1602336413203549,0.4240003585815426,0.05229557610502589,0.7957051410580593,0.23814796734328425,0.609852749819801,-0.7860402434911524,81.66673554310134,15.30011420638155,0.185852391238258,12,-0.3450002670288086,-0.5450005531311035,-0.935000419616701,-0.6500005722045898,0.8499994277954084,0,0.0584269446204555,-1.0909023915521898,13.18000030517578,1.3846165132230632,13.010000228881836,1.09524025776448,13.09000015258789,0.0584269446204555 6436,2012-12-18,13.40999984741211,13.460000038146973,13.279999732971193,13.390000343322756,2098200.0,0.004494341889732301,2.0000079472935197,0.13332951865060616,67.74190819351885,63.71312809665173,-0.37095967212510494,-0.48674485900881237,-0.6625303769441935,-0.5944420104823234,14.125343772159926,0.18000030517577947,0.18411702583362732,0.4469998359680183,0.03721915273396981,0.8567805192020668,0.24210949435099494,0.6518901775850416,-0.7743565174200633,91.6666401757303,26.234682256508194,0.2048903416170241,12,-0.31999969482421875,-0.6050000190734863,-0.7999997138977051,-0.7100000381469727,0.7100000381469727,1,0.059656987310797716,-1.7619038968942011,13.350000381469727,-1.0909023915521898,13.18000030517578,1.3846165132230632,13.010000228881836,0.059656987310797716 6437,2012-12-19,13.359999656677244,13.470000267028807,13.34000015258789,13.390000343322756,2488500.0,-0.0037285750412975327,-2.7143051771116657,-1.5000715273476,68.85245645344213,63.68164795161097,-0.26057171017024316,-0.4014062639430538,-0.6083955287587646,-0.5285731341354012,13.209054423331782,0.1300001144409162,0.21239581473798097,0.36149964332580353,-0.05703299623986524,0.7800322828914723,0.15223332354296915,0.5707659631086379,-0.658407790032804,81.96713110038272,16.312780964449445,0.20926631978283397,12,-0.24499940872192205,-0.5499997138977033,-0.7249996662139875,-0.6599998474121076,0.680000305175783,2,0.04790421854561111,2.0000079472935197,13.40999984741211,-1.7619038968942011,13.350000381469727,-1.0909023915521898,13.18000030517578,0.04790421854561111 6438,2012-12-20,13.5,13.550000190734865,13.369999885559082,13.399999618530273,1238900.0,0.0104790678832678,-1.250005960470184,-3.333269756500336,80.99171013368742,65.15384711967525,-0.33902876936462256,-0.5208558819094957,-0.7370687016835937,-0.6576374378489689,13.193160219397775,0.19000053405762074,0.24470815592427897,0.47149996757507395,2.850943263688066e-05,0.942971425717511,0.2357642385038563,0.7072356966462916,-0.7215672933171238,91.5253935926031,22.037769709087968,0.23573572907121843,12,-0.2950000762939453,-0.6500000953674316,-0.877500057220459,-0.8000001907348633,0.4399995803833008,3,0.03703703703703698,-2.7143051771116657,13.359999656677244,2.0000079472935197,13.40999984741211,-1.7619038968942011,13.350000381469727,0.03703703703703698 6439,2012-12-21,13.470000267028807,13.470000267028807,13.130000114440918,13.239999771118164,4299100.0,-0.002222202442310639,1.9565166913377836,2.2999961853172683,82.35294589062694,67.10542839397235,-0.2559986056688821,-0.4783655690574431,-0.6929554382987231,-0.6143700059734147,13.453513860026032,0.36999988555908203,0.26421213625016904,0.41800022125243963,-0.09271043697130033,0.9287108794761796,0.16264489214056965,0.6733555503643096,-0.5989794622596918,80.9524025776442,6.524326023344315,0.2553553291118703,12,-0.26500034332275213,-0.6200003623962385,-0.8625001907348615,-0.7700004577636701,0.46000003814697266,4,0.04083149070762282,-1.250005960470184,13.5,-2.7143051771116657,13.359999656677244,2.0000079472935197,13.40999984741211,0.04083149070762282 6440,2012-12-24,13.56999969482422,13.600000381469727,13.34000015258789,13.470000267028807,1299700.0,0.007423862346921162,2.2499865890220714,0.43477918340778005,83.19999694824193,68.91692175337376,-0.3137431931936554,-0.5581512906456041,-0.7744869253511748,-0.7000662117143186,13.376984470750141,0.26000022888183594,0.2681343790950219,0.4869996547698996,-0.07074394473977996,1.0447432542795791,0.20812785501505893,0.7658714545247403,-0.6175013637392155,93.61687880835457,14.601549377930567,0.2788717997548398,12,-0.3399996757507342,-0.6949996948242205,-1.0024995803833043,-0.8699998855590838,0.5799999237060529,0,0.024318344224570465,1.9565166913377836,13.470000267028807,-1.250005960470184,13.5,-2.7143051771116657,13.359999656677244,0.024318344224570465 6441,2012-12-26,13.350000381469727,13.600000381469727,13.25,13.579999923706055,1547400.0,-0.01621218263095503,1.5925910227609885,-2.300008583117879,69.50356816510865,70.23953935331805,-0.06797054506310118,-0.30993771463450415,-0.5417415045618341,-0.46673807730290484,13.116102302118035,0.35000038146972656,0.2677190717566038,0.2390003204345703,-0.3130065914716358,0.7910072323407764,-0.03700313551853185,0.5150037763876725,-0.30685176333085984,46.808540858833965,-33.800535460325364,0.27600345595310277,12,-0.12000036239624023,-0.30500030517578125,-0.8000004291534424,-0.6500005722045898,0.4099998474121094,2,0.06367036730390185,2.2499865890220714,13.56999969482422,1.9565166913377836,13.470000267028807,-1.250005960470184,13.5,0.06367036730390185 6442,2012-12-27,13.43000030517578,13.520000457763672,13.3100004196167,13.380000114440918,1808600.0,0.005992503477160627,-1.2105315993153607,-0.21739256630122128,69.50356816510865,72.36143438387512,-0.10579499692974004,-0.3728234654053093,-0.6049014997882285,-0.5332876776724973,12.43963467199865,0.21000003814697266,0.2694194582070857,0.2960002422332746,-0.26943958812895374,0.8614400725955029,0.013280327052161311,0.5787201574143879,-0.3088924401705917,63.829791551261614,-14.947331590784422,0.28271991518111406,12,-0.15000009536742986,-0.36999988555908025,-0.9225003719329816,-0.7300004959106428,0.38999938964844105,3,0.05137748061832759,1.5925910227609885,13.350000381469727,2.2499865890220714,13.56999969482422,1.9565166913377836,13.470000267028807,0.05137748061832759 6443,2012-12-28,13.4399995803833,13.609999656677244,13.329999923706055,13.350000381469727,1328300.0,0.0007445476530383299,-3.3076844074386256,1.7999771119037813,67.9104541346104,73.40498168096602,-0.05407047188308489,-0.35868287883131345,-0.5992093534229781,-0.5326757006916267,11.853001801616262,0.27999973297118963,0.26471861744957437,0.2789995193481438,-0.29094599182568714,0.8489450305219748,-0.005973236238771662,0.5639722749350593,-0.2518467630730772,64.5832836627489,-12.271285004330295,0.28497275558691504,12,-0.06999969482421875,-0.3749995231628418,-0.9774997234344482,-0.7399997711181641,0.6100006103515643,4,0.04464288691983831,-1.2105315993153607,13.43000030517578,1.5925910227609885,13.350000381469727,2.2499865890220714,13.56999969482422,0.04464288691983831 6444,2012-12-31,13.510000228881836,13.539999961853027,13.369999885559082,13.380000114440918,1524600.0,0.005208381747325852,-1.2666590373012392,1.4444585730785942,66.40626862646909,72.9403196345349,-0.08083896526229495,-0.38875872480072005,-0.6655991863078157,-0.5909116337778677,10.570303985597237,0.1700000762939453,0.28607705719212895,0.3110001564025886,-0.24473169993412291,0.8667320127393001,0.03313422823423373,0.5888660845709435,-0.25435191727288853,72.22235467711506,-2.2403976049709087,0.27786592816835565,12,-0.1400003433227539,-0.44500017166137695,-1.0225002765655518,-0.8100004196166992,0.39999961853027344,0,0.031828226810996396,-3.3076844074386256,13.4399995803833,-1.2105315993153607,13.43000030517578,1.5925910227609885,13.350000381469727,0.031828226810996396 6445,2013-01-02,14.0,14.0,13.65999984741211,13.739999771118164,5474700.0,0.0362694124956886,1.6153834867769505,2.0,75.00001386155829,73.74677581987261,-0.5240493636791363,-0.8183282255751418,-1.1413841478535325,-1.0661779270044267,9.756879519313287,0.48999977111816406,0.34095236330178125,0.7359999179840084,0.12468905674004027,1.3473107792279766,0.43034448736202435,1.0416553486059925,-0.6876554731801257,100.0,25.253502118661558,0.3056554306219841,1,-0.434999942779541,-0.7399997711181641,-1.4900000095367432,-1.3000001907348633,0.15999984741210938,2,-0.004999978201730038,-1.2666590373012392,13.510000228881836,-3.3076844074386256,13.4399995803833,-1.2105315993153607,13.43000030517578,-0.004999978201730038 6446,2013-01-03,13.630000114440918,14.0,13.5600004196167,14.0,2993300.0,-0.02642856325422016,1.3783768458114354,-1.4230752301654257,63.235305804843385,73.12264797002831,-0.1336112552077573,-0.39867321251792553,-0.7579520314752859,-0.6842448629147793,8.53401119834049,0.4399995803833008,0.3653207430316474,0.32150001525878835,-0.25794695710527193,0.9009469876228486,0.03177652907675821,0.6112235014408185,-0.26000022888183594,46.37679556941993,-28.24978203707402,0.28972348618202987,1,-0.06500005722045898,-0.36999988555908203,-1.1200001239776611,-0.9300003051757812,0.5900001525878888,3,0.03815110049327286,1.6153834867769505,14.0,-1.2666590373012392,13.510000228881836,-3.3076844074386256,13.4399995803833,0.03815110049327286 6447,2013-01-04,13.43000030517578,13.729999542236328,13.350000381469727,13.729999542236328,2856300.0,-0.014673500189720468,1.5333341810459926,0.8108089995953375,59.72223326012983,70.75937276185523,0.0864539292334996,-0.15711052286689586,-0.5430208721494427,-0.47558912257083286,7.259901071537331,0.37999916076660156,0.35350411204334087,0.09000020027160538,-0.4393886044973492,0.6193890050405599,-0.174694202112871,0.35469460265608177,0.5699996948242205,14.925428370526362,-60.45457343736328,0.26469440238447695,1,0.1349997520446795,-0.17000007629394354,-0.9200003147125226,-0.7300004959106428,0.9299993515014648,4,0.02457184781886257,1.3783768458114354,13.630000114440918,1.6153834867769505,14.0,-1.2666590373012392,13.510000228881836,0.02457184781886257 6448,2013-01-07,13.40999984741211,13.470000267028807,13.329999923706055,13.4399995803833,4049100.0,-0.0014892373275644522,2.1110804997192827,0.09999936421550493,55.72138642535999,67.80031059904779,0.10319762859487724,-0.10052175367544436,-0.5009212987930276,-0.44664182363646177,6.182327281291984,0.14000034332275213,0.3442853645572548,0.04349975585937571,-0.4400081264684488,0.5270076381872002,-0.19825418530453653,0.28525369702328796,0.5900001525878906,11.9402857606477,-60.72078518940282,0.2417539411639123,1,0.21500015258789062,-0.14999961853027344,-0.8999998569488525,-0.7100000381469727,0.8400001525878906,0,0.03057418732866224,1.5333341810459926,13.43000030517578,1.3783768458114354,13.630000114440918,1.6153834867769505,14.0,0.03057418732866224 6449,2013-01-08,13.68000030517578,13.729999542236328,13.449999809265135,13.470000267028807,7026500.0,0.02013426255301387,-1.2399893188884157,-7.000063578853673,57.81990821218039,64.9803007394854,-0.14961531408120976,-0.330774894594553,-0.7461967051886784,-0.7055555452152067,5.736684574603955,0.31999969482421875,0.34480379722261034,0.2775002002716054,-0.18534556569419536,0.7403459662374061,0.0460773172887059,0.5089230832545049,0.29319969177246286,52.23885695740893,-18.486494753707547,0.2314228829829001,1,-0.055000305175779474,-0.42000007629394354,-1.1700003147125226,-1.015000343322754,0.5199995040893555,1,0.027046774656803052,2.1110804997192827,13.40999984741211,1.5333341810459926,13.43000030517578,1.3783768458114354,13.630000114440918,0.027046774656803052 6450,2013-01-09,13.779999732971193,13.9399995803833,13.630000114440918,13.6899995803833,2904800.0,0.007309899529576613,-1.9523887375113533,0.42857207732935754,58.60465384484019,63.76931025945558,-0.2421592056511983,-0.39677361046645565,-0.8291482984190974,-0.7913791240786221,5.8972681256720465,0.3099994659423828,0.31992108764750604,0.34299964904785263,-0.12460775320342954,0.8106070512991348,0.10919594792221154,0.5768033501734937,0.16747226104736157,67.16414298850208,-0.8745913662931457,0.23380370112564067,1,-0.12499952316284357,-0.5199995040893572,-1.1849997043609637,-1.1849999427795428,0.4900007247924787,2,0.00943397075181851,-1.2399893188884157,13.68000030517578,2.1110804997192827,13.40999984741211,1.5333341810459926,13.43000030517578,0.00943397075181851 6451,2013-01-10,13.84000015258789,13.949999809265135,13.760000228881836,13.869999885559082,2184100.0,0.0043541669651223636,1.0000000000000187,-0.3333298012122174,61.11112828118218,62.83681693901931,-0.2518257995173343,-0.4233482060115765,-0.8716969263690082,-0.8392656205913269,6.66523361612078,0.189999580383299,0.2975583154350332,0.36800007820129466,-0.11066461386992188,0.8466647702725112,0.1286677321656864,0.6073324242369029,-0.5100002288818359,82.25811661593244,15.321062617063632,0.23933234603560816,1,-0.17500019073486328,-0.5799999237060547,-1.2325000762939453,-1.255000114440918,0.4099998474121094,3,0.02312136497804751,-1.9523887375113533,13.779999732971193,-1.2399893188884157,13.68000030517578,2.1110804997192827,13.40999984741211,0.02312136497804751 6452,2013-01-11,13.9399995803833,13.989999771118164,13.800000190734865,13.859999656677244,2128300.0,0.0072253921020883904,1.1111028694951695,-2.66668785961795,60.37735849056601,61.999806311903264,-0.3038243321654921,-0.4810673167989883,-0.9549794176540871,-0.9282030314261505,7.3085267026295115,0.189999580383299,0.26637329395376774,0.42549953460693324,-0.06122833950228568,0.9122274087161522,0.18213559755232467,0.6688634716615418,-0.5975996589660646,92.42421177354565,27.416087554287756,0.24336393705460913,1,-0.27499961853027344,-0.6649994850158691,-1.3374993801116943,-1.3549995422363281,0.1900005340576172,4,0.02008613307560858,1.0000000000000187,13.84000015258789,-1.9523887375113533,13.779999732971193,-1.2399893188884157,13.68000030517578,0.02008613307560858 6453,2013-01-14,14.020000457763672,14.039999961853027,13.850000381469727,13.899999618530273,3588300.0,0.005738944030740933,1.374997019764919,1.5000119209402905,62.672820578630045,61.58497875103226,-0.3273213013074745,-0.5075438820916034,-1.012153367710372,-0.9986401180269446,7.482783603273795,0.18999958038330078,0.2722180453211891,0.4550004005432129,-0.020792497674058552,0.9307932987604843,0.21710395143457717,0.6928968496518486,-0.6516965423583994,96.61025442084507,32.230209037495186,0.2378964491086353,1,-0.33500051498413086,-0.6400003433227539,-1.2825002670288086,-1.4350004196166992,0.20999908447265625,0,0.024251011969496528,1.1111028694951695,13.9399995803833,1.0000000000000187,13.84000015258789,-1.9523887375113533,13.779999732971193,0.024251011969496528 6454,2013-01-15,13.890000343322756,14.0,13.890000343322756,13.970000267028807,2213300.0,-0.009272475762932553,-1.7499940395299158,-0.6666613685130436,57.272742641860155,59.615281948843574,-0.15393774898991452,-0.3390060730875568,-0.8748733859311937,-0.8594157285809043,7.745181021001554,0.1300001144409162,0.27146065403925235,0.2895002841949488,-0.17104745917962738,0.7500480275695249,0.0592264125076607,0.5197741558822369,-0.4813946651306171,63.41471357195403,2.6200364274514243,0.2302738716872878,1,-0.20500040054321467,-0.49000024795532404,-1.1600003242492694,-1.305000305175783,0.46999931335448863,1,0.0259179012079942,1.374997019764919,14.020000457763672,1.1111028694951695,13.9399995803833,1.0000000000000187,13.84000015258789,0.0259179012079942 6455,2013-01-16,14.130000114440918,14.149999618530273,13.899999618530273,13.989999771118164,3342600.0,0.01727860080532939,1.777787785507277,-1.7500059604702396,67.56755944032214,60.09664346389677,-0.4174578953181989,-0.5455443883214262,-1.1011081853104088,-1.089979361750963,8.86131338095927,0.25999927520751775,0.2827354720509483,0.4905000686645504,-0.011012444597678694,0.9920125819267795,0.23974381203343498,0.7412563252956659,-0.6835107792291257,94.87191400289527,30.973471028942072,0.2507562566311149,1,-0.3900003433227539,-0.6250004768371582,-1.4000000953674316,-1.6800003051757812,0.05999946594238281,2,0.004953976946728833,-1.7499940395299158,13.890000343322756,1.374997019764919,14.020000457763672,1.1111028694951695,13.9399995803833,0.004953976946728833 6456,2013-01-17,14.210000038146973,14.289999961853027,14.09000015258789,14.119999885559082,2649600.0,0.00566170722279713,-1.6666709052299633,0.6428566562898073,67.56755944032217,60.96834637280702,-0.45430807630522807,-0.5929375154549383,-1.1609716648191846,-1.160461164517125,10.162712484775426,0.19999980926513672,0.2977224345319094,0.530499982833863,-0.019235875181081497,1.0802358408488075,0.25563205382639076,0.8053679118413353,-0.7072298802697023,83.67347733173473,18.949822868309397,0.27486792900747214,1,-0.40000009536743164,-0.6350002288818359,-1.4574999809265137,-1.795000076293947,-0.19999980926513672,3,0.004222408124956223,1.777787785507277,14.130000114440918,-1.7499940395299158,13.890000343322756,1.374997019764919,14.020000457763672,0.004222408124956223 6457,2013-01-18,14.0,14.25,13.989999771118164,14.239999771118164,2116200.0,-0.014778327767996036,1.0,-2.6666596024244478,61.570251679273966,61.61822028990858,-0.17316031482578254,-0.3505022877902153,-0.9415644848614448,-0.942546525761724,11.329134095595556,0.26000022888183594,0.2437944387759785,0.2884999275207516,-0.257423698790614,0.8344235538321172,0.015538114365069688,0.5614617406764335,-0.41850686172515417,34.09085490481671,-29.38441268898289,0.27296181315568274,1,-0.13000011444091797,-0.4250001907348633,-1.192500114440918,-1.5550003051757812,0.19999980926513494,4,0.017857142857142794,-1.6666709052299633,14.210000038146973,1.777787785507277,14.130000114440918,-1.7499940395299158,13.890000343322756,0.017857142857142794 6458,2013-01-22,14.0,14.050000190734865,13.90999984741211,14.029999732971193,1756900.0,0.0,2.999972752414665,0.12499900658831375,60.42552535271742,61.90773330552381,-0.09014748553191154,-0.327936384043106,-0.9213248766618243,-0.931837158063729,12.135807015351237,0.14000034332275568,0.23641113442984718,0.26349992752075124,-0.2874141081660344,0.8144139632075369,-0.011957090322642472,0.538956945364145,-0.34765617936733584,27.49994039529806,-33.428482065554846,0.2754570178433932,1,-0.039999961853027344,-0.4250001907348633,-1.192500114440918,-1.5550003051757812,0.15999984741210938,1,0.009285722460065537,1.0,14.0,-1.6666709052299633,14.210000038146973,1.777787785507277,14.130000114440918,0.009285722460065537 6459,2013-01-23,14.020000457763672,14.140000343322756,13.970000267028807,14.0,2265600.0,0.0014286041259765625,-3.250005960470062,-0.6666878596178516,50.53192676597048,61.010763630093834,-0.06352760348504738,-0.32108153404601936,-0.9156003156710764,-0.941541923394432,13.132126114060933,0.17000007629394887,0.2545080829602906,0.2560003757476803,-0.29380918296865133,0.805809934464012,-0.018904403610486398,0.530905155105847,-0.30389102300897086,30.769418870508257,-24.175035450601687,0.2749047793581661,1,0.004999637603759766,-0.3950004577636719,-1.2125005722045898,-1.5750007629394531,-0.0800008773803711,2,0.014978536206563975,2.999972752414665,14.0,1.0,14.0,-1.6666709052299633,14.210000038146973,0.014978536206563975 6460,2013-01-24,13.899999618530273,14.09000015258789,13.859999656677244,13.989999771118164,2699000.0,-0.00855926072148927,-1.7058869728146486,-4.499904634751097,58.2821831040715,60.69643638819265,0.08413276723166341,-0.18455241303409053,-0.7704160971704788,-0.8166287992857768,14.360589963221804,0.2300004959106463,0.2872617520567289,0.11949954032897914,-0.4255827504713352,0.6645818311292935,-0.15304160507117714,0.3920406857291354,-0.12650113106574068,9.302310108053815,-44.79569688300027,0.272541145400157,1,0.14500045776367188,-0.18999958038330078,-1.0924997329711914,-1.4549999237060547,0.4100008010864258,3,0.03309352883245675,-3.250005960470062,14.020000457763672,2.999972752414665,14.0,1.0,14.0,0.03309352883245675 6461,2013-01-25,14.199999809265135,14.220000267028807,13.920000076293945,13.979999542236328,2495600.0,0.021582748127196183,1.3076832788641235,-2.4444432670707217,72.25429001250808,62.016095446186206,-0.17816741385702528,-0.44017575513131213,-1.03864862225619,-1.109124002931095,15.587707384262957,0.3200006484985334,0.30472602161028917,0.37699975967407084,-0.1592287711239777,0.9132282904721194,0.10888549427504657,0.6451140250730951,-0.3748511743617531,87.17944955923129,26.96450329292297,0.2681142653990239,1,-0.129999637603758,-0.4899997711181623,-1.2949998378753644,-1.6649999618530256,0.44000053405762074,4,-0.0007042414800111363,-1.7058869728146486,13.899999618530273,-3.250005960470062,14.020000457763672,2.999972752414665,14.0,-0.0007042414800111363 6462,2013-01-28,14.119999885559082,14.300000190734865,14.0600004196167,14.170000076293945,1905000.0,-0.005633797519761563,-1.8235412915061049,-0.22727331839245568,69.83238259029403,62.811602336371095,-0.07816968452287831,-0.32235988932490756,-0.9281228183246277,-1.0191340040350845,16.960114442279117,0.23999977111816584,0.3129045207336212,0.26249985694885325,-0.2557512626948739,0.7807509765925804,0.0033742971269905553,0.5216254167707159,-0.2600002288818377,59.090889386918136,-6.931793230101832,0.25912555982186325,1,-0.039999961853027344,-0.4049997329711914,-1.1724998950958252,-1.5850000381469727,0.5799999237060529,0,-0.007790344020451867,1.3076832788641235,14.199999809265135,-1.7058869728146486,13.899999618530273,-3.250005960470062,14.020000457763672,-0.007790344020451867 6463,2013-01-29,14.039999961853027,14.170000076293945,13.93000030517578,14.100000381469727,2204600.0,-0.005665717022269479,1.4000000000000177,1.2000038146827137,61.24997988344926,63.253517585436555,0.0055490518850707105,-0.20564838815503705,-0.8137063095408905,-0.9352559476344418,18.365430010611664,0.23999977111816584,0.3094673293557122,0.15249991416931152,-0.3323819787278328,0.6373818070664559,-0.08994103227926153,0.3949408606178846,-0.12720024108886818,40.909110613081864,-25.74769277736506,0.24244094644857228,1,0.039999961853027344,-0.3249998092651367,-1.0774998664855957,-1.5000000000000018,0.5200004577636719,1,0.011396000558891117,-1.8235412915061049,14.119999885559082,1.3076832788641235,14.199999809265135,-1.7058869728146486,13.899999618530273,0.011396000558891117 6464,2013-01-30,13.9399995803833,14.0600004196167,13.880000114440918,13.979999542236328,2515500.0,-0.007122534312067663,-1.2500193716434902,0.6666613685130732,54.99998807908807,61.85712076752166,0.12671289975003397,-0.07566097477593559,-0.6742613116880314,-0.8349533260254987,19.766664709501843,0.18000030517578125,0.29918607131792996,0.030999565124512074,-0.42037955045383946,0.4823786807028636,-0.1946899926646637,0.25668912291368784,0.3600006103515643,18.18177877383667,-46.41104731062953,0.22568955778917604,1,0.1400003433227539,-0.22499942779541016,-0.9124996662139893,-1.359999656677246,0.5399999618530273,2,0.01578194215575146,1.4000000000000177,14.039999961853027,-1.8235412915061049,14.119999885559082,1.3076832788641235,14.199999809265135,0.01578194215575146 6465,2013-01-31,13.93000030517578,13.970000267028807,13.579999923706055,13.9399995803833,4894800.0,-0.0007173081426481431,10.142763722565602,0.24998211858955874,52.90322858510517,60.22775067249756,0.11774038009536625,-0.07502116167709971,-0.6289560258738547,-0.8251858977726858,19.269388451365433,0.39000034332275213,0.2753313143884206,0.024500274658201704,-0.4249894408137038,0.47398999013010723,-0.20024458307775106,0.24924513239415447,0.36159988403320575,48.611146064438856,-13.179259418611714,0.22474485773595246,1,0.00999975204467951,-0.15500020980834783,-0.902500391006468,-1.3500003814697248,0.6499996185302752,3,0.0007178230429618626,-1.2500193716434902,13.9399995803833,1.4000000000000177,14.039999961853027,-1.8235412915061049,14.119999885559082,0.0007178230429618626 6466,2013-02-01,14.149999618530273,14.229999542236328,13.899999618530273,13.960000038146973,2282700.0,0.01579320233559156,-1.1290288839872147,-19.001335240816843,56.287422414073724,59.640769643030865,-0.12478781610831824,-0.26779600703334694,-0.8187468507874325,-1.0450981469592495,19.448688026128075,0.3299999237060547,0.2809848417365153,0.21849961280822683,-0.2239944290342315,0.6609936546506852,-0.0027474081130023364,0.439746633729456,0.11313656005859407,79.1665949203614,20.37329641366499,0.22124702092122875,2,-0.20999956130981445,-0.3749995231628418,-1.0974996089935303,-1.544999599456787,-0.09999942779540838,4,0.01130747741341942,10.142763722565602,13.93000030517578,-1.2500193716434902,13.9399995803833,1.4000000000000177,14.039999961853027,0.01130747741341942 6467,2013-02-04,13.760000228881836,13.989999771118164,13.699999809265135,13.949999809265135,3844100.0,-0.02756179506448253,1.148151811101509,-0.9999999999999907,43.43433613655848,57.75285973012431,0.2543332918634711,0.156202337647958,-0.40180319290847066,-0.6582366722987008,20.180386719964876,0.4499998092651385,0.22994773041992467,-0.1879997730255134,-0.5725760586314941,0.19657651258046727,-0.38028791582850374,0.00428836977747693,0.4758104995117183,27.692370894429658,-25.230194977748447,0.19228814280299059,2,0.17999982833862305,0.04500007629394531,-0.6225001811981201,-1.1550002098083496,0.3400001525878906,0,0.06395349562522723,-1.1290288839872147,14.149999618530273,10.142763722565602,13.93000030517578,-1.2500193716434902,13.9399995803833,0.06395349562522723 6468,2013-02-05,13.81999969482422,13.899999618530273,13.760000228881836,13.84000015258789,2864800.0,0.0043604262314216324,1.0,0.105265799657672,48.16752122925195,57.49014800382224,0.18563739851700944,0.13543791775302516,-0.44166513941639174,-0.7228133968718353,21.024094467672494,0.1399993896484375,0.17064089739973198,-0.14850029945373322,-0.4462302321894853,0.14922963328201888,-0.29736526582160927,0.0003646669141428305,0.4099998474121076,36.923063379765345,-14.06621811775124,0.1488649663678762,2,0.12000036239623846,-0.004999637603761542,-0.6499993801116961,-1.2149996757507342,0.28000068664550604,1,0.063675841814272,1.148151811101509,13.760000228881836,-1.1290288839872147,14.149999618530273,10.142763722565602,13.93000030517578,0.063675841814272 6469,2013-02-06,14.050000190734865,14.050000190734865,13.710000038146973,13.789999961853027,2320000.0,0.01664258328433843,1.6153834867769283,-12.999713904254534,47.894738427159886,56.3359874841654,-0.04432093670219572,-0.06895732953043598,-0.6516641024154044,-0.9535454376243528,21.27151026662074,0.3400001525878924,0.1436665709894882,0.06300020217895685,-0.20360417716964108,0.3296045815275548,-0.07030198749534122,0.19630239185325493,0.15399936676025128,72.30777582478231,25.759406987416618,0.1333021896742989,2,-0.11000013351440607,-0.23500013351440607,-0.8325002193450945,-1.4400005340576207,-0.13000011444091975,2,0.036298948182089674,1.0,13.81999969482422,1.148151811101509,13.760000228881836,-1.1290288839872147,14.149999618530273,0.036298948182089674 6470,2013-02-07,13.90999984741211,14.039999961853027,13.850000381469727,14.020000457763672,2009900.0,-0.009964437111899649,1.5333341810459926,-0.42307889814033384,42.34693405877457,53.01294793375056,0.10867550727051523,0.08567422159217486,-0.4912647519183757,-0.8170142171172099,20.962671514355474,0.1999998092651385,0.11653605054141103,-0.08350014686584473,-0.33475171553488536,0.1677514218031959,-0.20912593120036505,0.04212563746867559,0.269039724731444,39.62266866998374,-2.1375201720451074,0.12562578433452004,2,0.03000020980834961,-0.09499979019165039,-0.6924998760223389,-1.300000190734865,-0.3099994659423828,3,0.04097769238511284,1.6153834867769283,14.050000190734865,1.0,13.81999969482422,1.148151811101509,13.760000228881836,0.04097769238511284 6471,2013-02-08,14.15999984741211,14.15999984741211,13.899999618530273,13.960000038146973,1716600.0,0.01797268172123756,1.6000047683761296,-1.8181699958385351,53.99999618530273,51.253793888751524,-0.16494043197524633,-0.14664138393424508,-0.7123820771069127,-1.069064821348853,20.74448973731419,0.26000022888183594,0.12260783873152192,0.15049986839294505,-0.10034918479876254,0.40134892158465263,0.025075341797091255,0.27592439498879884,-0.5799999237060547,100.0,54.90394009288396,0.12542452659585335,2,-0.25500011444091797,-0.3449997901916504,-0.7474997043609619,-1.3550000190734863,-0.7899999618530273,4,0.02966102265676973,1.5333341810459926,13.90999984741211,1.6153834867769283,14.050000190734865,1.0,13.81999969482422,0.02966102265676973 6472,2013-02-11,14.220000267028807,14.270000457763672,14.09000015258789,14.18000030517578,3221900.0,0.00423731781520198,1.571426625159164,0.2,55.339811218818625,50.597108481570345,-0.2338565662812151,-0.1945647359544811,-0.7480099492431389,-1.129670068285579,20.5231246625768,0.18000030517578125,0.12458696588453577,0.19650025367736568,-0.0688515375177321,0.46185204487246345,0.06382435807981679,0.32917614927491456,-0.6284003448486306,91.07140120196901,41.94230171426916,0.13267589559754855,2,-0.29500007629394354,-0.40500020980834783,-0.8075001239776594,-1.4150004386901838,-0.8299999237060511,0,-0.011954998108411607,1.6000047683761296,14.15999984741211,1.5333341810459926,13.90999984741211,1.6153834867769283,14.050000190734865,-0.011954998108411607 6473,2013-02-12,14.359999656677244,14.5,14.15999984741211,14.18000030517578,3306800.0,0.009845245219372245,-2.0909067264302346,4.499988079059676,57.79814908383801,50.90801525987589,-0.3617302279559045,-0.32441936480012323,-0.8592508017570584,-1.2686679754777863,20.37472276293759,0.3400001525878906,0.076030938946122,0.31949968338012447,0.014490705950329641,0.6245086608099193,0.16699519466522794,0.472004172095021,-0.7412637130737281,82.27843669835498,29.55353112487029,0.1525044887148971,2,-0.319999694824217,-0.444999694824217,-0.9474995136260969,-1.5549998283386213,-1.0,1,-0.01810579954203695,1.571426625159164,14.220000267028807,1.6000047683761296,14.15999984741211,1.5333341810459926,13.90999984741211,-0.01810579954203695 6474,2013-02-13,14.25,14.399999618530273,14.140000343322756,14.350000381469727,2253100.0,-0.007660143405790132,1.6000076294381695,-0.5555596763853494,58.06453172354145,51.48149338636881,-0.22700456064236718,-0.19612185639133273,-0.7163421989624403,-1.1568592659125496,20.187379521657295,0.25999927520751775,0.032400401729715256,0.1915000438690182,-0.11856103582213073,0.5015611235601671,0.03646950402344373,0.34653058371459267,-0.578388213012694,61.53843896627512,3.1836855063523615,0.15503053984557474,2,-0.15000009536743164,-0.27500009536743164,-0.807499885559082,-1.445000171661377,-0.9300003051757795,2,-0.010526289019668345,-2.0909067264302346,14.359999656677244,1.571426625159164,14.220000267028807,1.6000047683761296,14.15999984741211,-0.010526289019668345 6475,2013-02-14,14.199999809265135,14.329999923706055,14.170000076293945,14.210000038146973,1382300.0,-0.003508785314727425,-3.571444141689373,0.10000190734137465,50.0,50.78289089591618,-0.15050438921997866,-0.14820723976480643,-0.6317236553118928,-1.1058014305228205,19.574486522991407,0.15999984741210938,0.01404343735284641,0.1379998683929422,-0.17700049429566178,0.4530002310815462,-0.01950031295135979,0.2955000497372442,-0.47868472949706664,49.99999999999971,-4.514114891107546,0.157500181344302,2,-0.09999990463256658,-0.1599998474121076,-0.757499694824217,-1.394999980926512,-0.5599994659423793,3,-0.019718291319165915,1.6000076294381695,14.25,-2.0909067264302346,14.359999656677244,1.571426625159164,14.220000267028807,-0.019718291319165915 6476,2013-02-15,14.270000457763672,14.3100004196167,14.170000076293945,14.229999542236328,2511700.0,0.0049296231999147455,1.3333227370261465,-3.9999999999992895,53.92671882419376,51.94871119454233,-0.22539556792000504,-0.2250191809046953,-0.666868297413064,-1.1727299256297457,18.570468888198338,0.1400003433227539,0.017703406768458052,0.20500049591064418,-0.11699983722496299,0.5270008290462513,0.04400032934284148,0.36600066247844687,-0.501964282781687,43.902529796518394,-9.618215317734219,0.1610001665678035,2,-0.16500043869018555,-0.23000049591064453,-0.8125002384185791,-1.4650006294250488,-0.5300006866455078,4,-0.04695165065179996,-3.571444141689373,14.199999809265135,1.6000076294381695,14.25,-2.0909067264302346,14.359999656677244,-0.04695165065179996 6477,2013-02-19,14.25,14.31999969482422,14.140000343322756,14.229999542236328,2447700.0,-0.001401573729648331,1.2499940395297882,0.5,55.675678462161,52.782950887087786,-0.14368960870260494,-0.19534444823886865,-0.6134598737677841,-1.1495827519108346,17.94430748571815,0.17999935150146484,0.027523744481124268,0.172500038146973,-0.15816915196870873,0.5031692282626548,0.00716544308913214,0.3378346332048139,-0.4380459955169336,30.55548932810897,-23.54597204671115,0.16533459505784123,2,-0.14499998092651367,-0.21000003814697266,-0.7874999046325684,-1.445000171661377,-0.4399995803833008,1,-0.06175439399585392,1.3333227370261465,14.270000457763672,-3.571444141689373,14.199999809265135,1.6000076294381695,14.25,-0.06175439399585392 6478,2013-02-20,14.130000114440918,14.229999542236328,14.020000457763672,14.1899995803833,2683900.0,-0.008421044600637306,2.0,-2.999904634751097,55.08023108510857,53.58133896019319,0.027835435600721325,-0.06862432141248576,-0.4633366628241422,-1.0240682462379045,17.4543678917577,0.22999954223632812,0.01088710970912743,0.04600014686584508,-0.2833628934607777,0.37536318719246786,-0.11868137329746631,0.21068166702915647,-0.27676335022683496,28.9473420034232,-28.470935564054745,0.16468152016331114,2,0.04500007629394531,-0.09000015258789062,-0.6600000858306885,-1.325000286102295,-0.1999998092651385,2,-0.05237082555731043,1.2499940395297882,14.25,1.3333227370261465,14.270000457763672,-3.571444141689373,14.199999809265135,-0.05237082555731043 6479,2013-02-21,14.229999542236328,14.4399995803833,14.130000114440918,14.140000343322756,4932600.0,0.007077100282059545,-4.6363715179941565,-1.4999999999999705,57.65304533653044,55.28201799105496,-0.04911044677749743,-0.1603033193256138,-0.5340087166613401,-1.1136044391484212,16.915588169260648,0.3099994659423828,0.056662370131704165,0.13549962043762243,-0.19862768475383774,0.4696269256290826,-0.031564032158108546,0.3025632730333534,-0.33795698387509,49.999886467106116,-8.179967956706015,0.16706365259573014,2,-0.029999732971191406,-0.18999958038330078,-0.6974995136260986,-1.1349997520446777,-0.6099996566772461,3,-0.06113843384019946,2.0,14.130000114440918,1.2499940395297882,14.25,1.3333227370261465,14.270000457763672,-0.06113843384019946 6480,2013-02-22,14.359999656677244,14.420000076293945,14.229999542236328,14.270000457763672,1574400.0,0.009135637289028775,-1.2352868578865583,1.0,55.61497462563176,55.4614600399804,-0.12132374052097639,-0.2678049046114541,-0.6367571109684516,-1.2313211291578394,16.865269469038598,0.1900005340576172,0.09368607327416001,0.24249973297118999,-0.09851261619500384,0.5835120821373838,0.07199355838809218,0.4130059075542878,-0.4314796518176802,80.95235932706741,24.37681558903158,0.1705061745830973,2,-0.09999942779540838,-0.319999694824217,-0.817499637603758,-1.264999866485594,-0.7999992370605451,4,-0.07242339740373427,-4.6363715179941565,14.229999542236328,2.0,14.130000114440918,1.2499940395297882,14.25,-0.07242339740373427 6481,2013-02-25,14.1899995803833,14.539999961853027,14.18000030517578,14.420000076293945,2041600.0,-0.011838445707406109,-1.8800082397774993,-2.555583812823905,63.03027886005326,56.315956444562026,0.05965240400641214,-0.10392049143009885,-0.442530761049273,-1.0514981725676193,16.554515859307468,0.35999965667724787,0.11298669299451802,0.07299966812133718,-0.26753233817112054,0.4135316744137949,-0.09726633502489257,0.24326567126756693,-0.22719077581531089,32.69217014299626,-26.399379745483962,0.17026600314622922,2,0.09000062942504883,-0.12999963760375977,-0.5674998760223389,-1.0399999618530273,-0.9499998092651367,0,-0.0387596373026593,-1.2352868578865583,14.359999656677244,-4.6363715179941565,14.229999542236328,2.0,14.130000114440918,-0.0387596373026593 6482,2013-02-26,14.010000228881836,14.229999542236328,13.920000076293945,14.1899995803833,4284000.0,-0.012684944103190876,1.3846179239919452,0.7826041886944227,55.3672453366954,56.04585602821284,0.2310253784025118,0.07105863846519611,-0.2382853486280645,-0.8621438941989119,15.569042767288128,0.3099994659423828,0.15455341060583194,-0.101499700546265,-0.44536462534290244,0.24236522425037244,-0.2734321629445837,0.07043276185205372,0.5299997329711914,14.516156322631158,-45.42235734859753,0.17193246239831883,2,0.2199997901916504,0.04999971389770508,-0.31750035285949707,-0.7900004386901855,-0.5900001525878906,1,-0.019271980967356606,-1.8800082397774993,14.1899995803833,-1.2352868578865583,14.359999656677244,-4.6363715179941565,14.229999542236328,-0.019271980967356606 6483,2013-02-27,14.199999809265135,14.34000015258789,13.949999809265135,13.989999771118164,3954500.0,0.013561711440347679,-1.6896578939579585,-1.1666710818414359,54.335250237591666,55.63149141866287,0.017816645717720903,-0.11208627635009627,-0.39875212388644776,-1.0385549848016158,15.269222368969402,0.3900003433227557,0.15537207832288047,0.08049988746642889,-0.26380556037404723,0.424805335306905,-0.09165283645380917,0.25265261138666695,0.3400001525878924,45.16125558937824,-12.666829507679928,0.17215272392023803,2,0.030000209808351386,-0.13999986648559393,-0.47749996185302557,-0.9800000190734846,-0.9299993515014631,2,-0.027464746118797234,1.3846179239919452,14.010000228881836,-1.8800082397774993,14.1899995803833,-1.2352868578865583,14.359999656677244,-0.027464746118797234 6484,2013-02-28,14.15999984741211,14.229999542236328,14.100000381469727,14.199999809265135,3911500.0,-0.0028168987598807815,1.5999980926404531,-0.19047597422354345,57.66871560481123,56.48357093030856,0.04884398262459122,-0.057718633858321766,-0.3345557065407547,-0.986977233982131,15.182487915604723,0.12999916076660156,0.14703760784221664,0.029499912261963246,-0.30456422032711217,0.36356404485103866,-0.13753215403257357,0.19653197855650006,0.36760011672973647,38.70964764803874,-20.536408374085966,0.16703206629453737,2,0.07000017166137695,-0.09999990463256836,-0.3924999237060547,-0.940000057220459,-0.8499994277954102,3,-0.01624290570019782,-1.6896578939579585,14.199999809265135,1.3846179239919452,14.010000228881836,-1.8800082397774993,14.1899995803833,-0.01624290570019782 6485,2013-03-01,13.9399995803833,14.06999969482422,13.609999656677244,14.039999961853027,6134100.0,-0.015536742189232178,4.750005960470078,2.500011920940435,43.12498919665424,55.283378749470835,0.25488898491835954,0.1718816237664349,-0.09789697689358334,-0.7579979746282461,15.968541405509518,0.5500001907348651,0.11379557913611649,-0.19100031852722132,-0.5238286436480628,0.14182800659362016,-0.3574144810876412,-0.02458615596680147,0.5754483860015878,35.483851120208165,-17.83846475825856,0.16641416256042055,3,0.13500022888183594,0.12000036239624023,-0.11499953269958496,-0.7199997901916504,-0.6199998855590803,4,-0.022955502471788458,1.5999980926404531,14.15999984741211,-1.6896578939579585,14.199999809265135,1.3846179239919452,14.010000228881836,-0.022955502471788458 6486,2013-03-04,14.3100004196167,14.3100004196167,13.890000343322756,13.920000076293945,3797200.0,0.026542385248997657,1.1538446490359249,-3.899988555951859,52.3560251250762,54.914528378683634,-0.12163207576551471,-0.19554336301856878,-0.44853070806664697,-1.118533509080681,15.925690121489671,0.42000007629394354,0.09518374854390288,0.17100048065185547,-0.17130746958043197,0.5133084308841429,-0.00015349446428913893,0.3421544557680001,0.1692296143798835,95.89045032993191,45.38744359473792,0.17115397511614394,3,-0.2350006103515625,-0.2500004768371582,-0.43250036239624023,-1.0900006294250488,-0.8000001907348633,0,-0.05241089993064374,4.750005960470078,13.9399995803833,1.5999980926404531,14.15999984741211,-1.6896578939579585,14.199999809265135,-0.05241089993064374 6487,2013-03-05,14.640000343322756,14.65999984741211,14.359999656677244,14.390000343322756,4441700.0,0.02306079063797095,1.0689739086969194,0.6410250767218085,56.66668180435157,55.09080068082175,-0.43638298557712574,-0.48089111955211017,-0.7533176857494279,-1.4344983595453975,16.945647005741666,0.34999942779541016,0.11033632935874138,0.4570003986358664,0.09419826447624224,0.8198025327954905,0.2755993315560552,0.6384014657156776,-1.0300006866455114,98.09528567081911,49.4796328062459,0.1814010670798119,3,-0.505000591278078,-0.5200004577636737,-0.7500002384185809,-1.4200005531311053,-1.310000419616701,1,-0.095628452142976,1.1538446490359249,14.3100004196167,4.750005960470078,13.9399995803833,1.5999980926404531,14.15999984741211,-0.095628452142976 6488,2013-03-06,14.699999809265135,14.8100004196167,14.640000343322756,14.649999618530273,2875400.0,0.004098324080282101,-3.8572323873624215,0.20000076293944602,60.975604082842175,55.45997387485639,-0.4548582784988966,-0.4970678054179274,-0.791400490325108,-1.4772569549424368,18.148655371566996,0.17000007629394354,0.11371781526936608,0.4729998588562001,0.08312261390552145,0.8628771038068788,0.2780612363808608,0.6679384813315394,-1.0690001487731937,90.83328829874134,42.0407884730251,0.1949386224753389,3,-0.4899997711181623,-0.504999637603758,-0.8024997711181623,-1.4749999046325666,-1.3400001525878906,2,-0.08707481289655727,1.0689739086969194,14.640000343322756,1.1538446490359249,14.3100004196167,4.750005960470078,13.9399995803833,-0.08707481289655727 6489,2013-03-07,14.5600004196167,14.699999809265135,14.529999732971193,14.670000076293945,6813300.0,-0.009523768126867393,1.000011219755746,-2.199984741269223,58.4112316127975,55.77066909565258,-0.29404776753417927,-0.3340271850785719,-0.6296922413448236,-1.3192187058253477,18.79633070362794,0.17000007629394176,0.11230048836789663,0.3075004577636715,-0.09995006232282044,0.7149509778501635,0.10377519772042554,0.5112257178069175,-0.8818407287597676,79.1666799121349,29.2658851310485,0.20372526004324565,3,-0.35000038146972656,-0.36500024795532227,-0.6625003814697266,-1.3350005149841309,-1.4600000381469727,3,-0.08859889592551173,-3.8572323873624215,14.699999809265135,1.0689739086969194,14.640000343322756,1.1538446490359249,14.3100004196167,-0.08859889592551173 6490,2013-03-08,14.479999542236328,14.670000076293945,14.31999969482422,14.670000076293945,4162800.0,-0.0054945655957939765,2.68420418611653,1.7272829733924036,54.88370050540315,54.86549372291368,-0.21817863194245213,-0.22043569983333988,-0.5316883058284212,-1.220023990289988,19.234924033131094,0.3500003814697248,0.12037800670597143,0.19899959564208913,-0.18674108575211257,0.5847402770362908,0.0061292549449873945,0.39186993633919087,-0.7565662222290062,64.13034238978318,12.914342269419805,0.19287034069710118,3,-0.26999950408935547,-0.28499937057495117,-0.5824995040893555,-1.2549996376037598,-1.5,4,-0.08080104693421364,1.000011219755746,14.5600004196167,-3.8572323873624215,14.699999809265135,1.0689739086969194,14.640000343322756,-0.08080104693421364 6491,2013-03-11,14.579999923706055,14.619999885559082,14.34000015258789,14.479999542236328,3096500.0,0.006906103910986783,2.1111028694951894,-0.526316317823621,57.39910294723917,55.09125567964077,-0.28724672887520875,-0.30288655332952175,-0.605060111427445,-1.301810572734091,19.314670397142397,0.2799997329711914,0.11793558710334828,0.2779999732971188,-0.12533359824938906,0.6813335448436266,0.07633318752386486,0.4796667590703727,-0.8131039197143579,53.06119271393883,-0.7364885688019669,0.201666785773254,3,-0.36999988555908203,-0.36999988555908203,-0.7224998474121094,-1.3550000190734863,-1.9200000762939453,0,-0.08641976923697803,2.68420418611653,14.479999542236328,1.000011219755746,14.5600004196167,-3.8572323873624215,14.699999809265135,-0.08641976923697803 6492,2013-03-12,14.050000190734865,14.239999771118164,13.859999656677244,14.09000015258789,8682300.0,-0.03635114785628002,1.2353000575010973,-0.39999809265862535,48.48484957951625,54.44121116207683,0.27828872754140477,0.22527410755535016,-0.05662045346689837,-0.7550570074224634,19.12090241213793,0.7200002670288104,0.09811876805074249,-0.24349975585937322,-0.6610251188967329,0.17402560717798643,-0.45226243737805305,-0.0347370743406934,-0.2413800101181689,20.00004015467615,-35.41504558225162,0.20876268151867947,3,0.1599998474121076,0.1599998474121076,-0.19250011444091975,-0.8250002861022967,-1.5100002288818377,1,-0.03843416046422021,2.1111028694951894,14.579999923706055,2.68420418611653,14.479999542236328,1.000011219755746,14.5600004196167,-0.03843416046422021 6493,2013-03-13,14.100000381469727,14.140000343322756,13.960000038146973,14.039999961853027,2938300.0,0.0035587323883337074,1.5714266251591893,-1.5000119209403904,47.49036383961775,53.310283188166444,0.23759783541943058,0.16316210613453208,-0.08754187716535533,-0.7886408894136849,18.28164053710431,0.18000030517578303,0.07739808945281723,-0.18049960136413645,-0.6054318376483945,0.24443263492012157,-0.3929657195062646,0.03196651677799167,-0.2513249912930302,28.571509666168847,-26.391385844261055,0.21246611814212885,3,0.1099996566772461,0.1099996566772461,-0.22750020027160645,-0.7050004005432129,-1.7000007629394531,2,-0.05460996006607277,1.2353000575010973,14.050000190734865,2.1111028694951894,14.579999923706055,2.68420418611653,14.479999542236328,-0.05460996006607277 6494,2013-03-14,14.100000381469727,14.199999809265135,14.020000457763672,14.100000381469727,2532700.0,0.0,-1.249994039529816,0.0,44.71546196797283,53.48700238497961,0.2550087706057216,0.15952737588846588,-0.07032642266560174,-0.7786044476011345,17.418810472897896,0.17999935150146307,0.08563017544759788,-0.17299962043762207,-0.6054272934094218,0.25942805253417767,-0.3892134569235228,0.043214216048278686,-0.24000072479248225,29.629703760653925,-21.1350142662926,0.21621383648590017,3,0.2349996566772461,0.1099996566772461,-0.22250032424926758,-0.690000057220459,-1.5399999618530273,3,-0.05248231948738058,1.5714266251591893,14.100000381469727,1.2353000575010973,14.050000190734865,2.1111028694951894,14.579999923706055,-0.05248231948738058 6495,2013-03-15,13.920000076293945,14.109999656677244,13.850000381469727,14.09000015258789,2534200.0,-0.012765978745102657,1.4761943687557015,-100.0,44.534423585019645,52.61793554719555,0.48262721256409336,0.3346320105807479,0.10935608915591999,-0.5871174202218654,16.66880312952689,0.25999927520751775,0.07847702708439463,-0.33899993896484304,-0.7986519733755681,0.12065209544588207,-0.5688259561702047,-0.10917392175948137,0.8900003433227539,9.090875312576248,-42.143960416085434,0.22982601720536253,3,0.4100003242492676,0.28999996185302734,-0.04250001907348633,-0.5099997520446777,-1.25,4,-0.05890802373059578,-1.249994039529816,14.100000381469727,1.5714266251591893,14.100000381469727,1.2353000575010973,14.050000190734865,-0.05890802373059578 6496,2013-03-18,13.600000381469727,13.84000015258789,12.56999969482422,13.6899995803833,4806000.0,-0.022988483697581663,5.512817126997509,0.5294068148414096,42.14559862963241,51.00448186111565,0.7725655564471783,0.634388782771353,0.4372410411206964,-0.25577846460037357,16.687590395810165,1.3500003814697248,0.05950552890670657,-0.6254996299743656,-1.1713537589352168,-0.07964550101351442,-0.8984266944547912,-0.35257256549394,1.190800037384033,61.67668500538508,5.557707618303795,0.2729270644804252,3,0.08999967575073242,0.08999967575073242,0.2774996757507324,-0.19000005722045898,-0.8800001144409197,0,-0.04558829572373846,1.4761943687557015,13.920000076293945,-1.249994039529816,14.100000381469727,1.5714266251591893,14.100000381469727,-0.04558829572373846 6497,2013-03-19,13.369999885559082,13.630000114440918,13.229999542236328,13.609999656677244,5422600.0,-0.016911800695537105,1.8571399377388438,2.666687859617871,34.339633098309704,48.04492952950093,0.8978945658869399,0.8380487699621106,0.6790643233060258,-0.01390463503557271,16.8588335837692,0.40000057220458984,0.08043007164367921,-0.8115001201629646,-1.4776524140941163,-0.14534782623181286,-1.1445762671285404,-0.4784239731973887,1.3319685043334957,49.079762856903805,-8.077252494331553,0.3330761469655762,3,0.2649998664855957,0.32000017166137695,0.49000000953674316,0.04000043869018555,0.3500003814697248,1,-0.05310396740645018,5.512817126997509,13.600000381469727,1.4761943687557015,13.920000076293945,-1.249994039529816,14.100000381469727,-0.05310396740645018 6498,2013-03-20,13.390000343322756,13.5600004196167,13.31999969482422,13.470000267028807,2530300.0,0.0014959205635654005,-1.1818126647246687,0.333333333333321,35.361237411418045,45.48381906268099,0.7515638414726897,0.8008256037827604,0.6720075923046398,-0.01828215527542021,17.631210356468046,0.2400007247924787,0.053836482003593034,-0.754499673843382,-1.5090360135332297,3.666584646566662e-05,-1.131767843688305,-0.37723150399845906,1.2266892987670879,50.306784719447286,-8.804329465144107,0.37726816984492356,3,0.22999954223632635,0.2999997138977033,0.47999978065490545,0.019999980926511896,0.25999927520751775,2,-0.06348023597277963,1.8571399377388438,13.369999885559082,5.512817126997509,13.600000381469727,1.4761943687557015,13.920000076293945,-0.06348023597277963 6499,2013-03-21,13.359999656677244,13.40999984741211,13.220000267028807,13.289999961853027,2147300.0,-0.002240529191656959,1.2352881778097125,-0.8749970197649357,38.114767553843414,43.62060429028546,0.6631844353815648,0.8035021647768854,0.706166013264621,0.026846613314019052,17.81925310706633,0.18999958038330256,-0.015520684412697605,-0.7410003662109386,-1.5712926196863215,0.08929188726444437,-1.1561464929486291,-0.325854239473248,1.1748223875219743,51.29870009233291,-10.35492150379612,0.41514612673769136,3,0.23500013351440607,0.33000040054321467,0.617500305175783,0.15000057220459162,0.4800004959106463,3,-0.07185629212701128,-1.1818126647246687,13.390000343322756,1.8571399377388438,13.369999885559082,5.512817126997509,13.600000381469727,-0.07185629212701128 6500,2013-03-22,13.31999969482422,13.460000038146973,13.149999618530273,13.359999656677244,2641000.0,-0.002994009197674785,1.5833290285664332,-0.5714305177111354,26.54028457439715,40.19184669330301,0.5826009280531785,0.8027504683946258,0.7467208561921925,0.07726517003954925,18.051672364729797,0.3100004196166992,-0.10961412788211788,-0.7290003299713117,-1.61910742352344,0.16110676358081655,-1.1740538767473758,-0.2839467831952476,1.1362294553999988,59.055096824190656,1.6606482540767047,0.4450535467760638,3,0.08500003814697088,0.37000036239623846,0.7175002098083478,0.1900005340576154,0.48000049591064453,4,-0.05705700395044577,1.2352881778097125,13.359999656677244,-1.1818126647246687,13.390000343322756,1.8571399377388438,13.369999885559082,-0.05705700395044577 6501,2013-03-25,13.640000343322756,13.720000267028807,13.239999771118164,13.390000343322756,6090000.0,0.024024073260518142,1.3414667051238236,-6.250005960470717,26.190502140769354,37.714696977886696,0.1287817492821688,0.4631800521580214,0.42907067591416315,-0.23066965884969726,17.6260154719492,0.48000049591064275,-0.188785825963933,-0.3814997196197485,-1.2871144206804015,0.5241149814409045,-0.834307070150075,0.07130763091057801,0.7407796286854644,85.96494163352571,32.32598327334465,0.45280735053032606,3,-0.25500059127807795,0.0499997138977033,0.42999958992004217,-0.13000011444091975,0.07999992370605113,0,-0.07111438728838881,1.5833290285664332,13.31999969482422,1.2352881778097125,13.359999656677244,-1.1818126647246687,13.390000343322756,-0.07111438728838881 6502,2013-03-26,13.739999771118164,13.75,13.550000190734865,13.68000030517578,2823700.0,0.0073313361641051955,3.9999999999999556,0.23999786376953836,27.570116156518267,35.501336124208976,-0.022144359842711125,0.3603932778154988,0.329408406326845,-0.3190169914230587,18.37990288563943,0.19999980926513494,-0.2578148400849791,-0.2680002689361576,-1.1823445082621156,0.6463439703898004,-0.7251723885991357,0.18917185072682052,0.5683489898026952,98.33329624602239,47.358541700247116,0.4571721196629786,3,-0.35500001907348633,-0.04999971389770508,0.3325002193450928,-0.22999954223632812,0.07999992370605646,1,-0.07423577300440887,1.3414667051238236,13.640000343322756,1.5833290285664332,13.31999969482422,1.2352881778097125,13.359999656677244,-0.07423577300440887 6503,2013-03-27,13.8100004196167,13.90999984741211,13.630000114440918,13.68000030517578,2797700.0,0.005094661547642598,-1.4347750370066301,2.1666878596178565,31.884088685111067,34.07562798166878,-0.15377906508527772,0.273710021842831,0.2579862191868827,-0.37444511852655715,18.639782857560682,0.2799997329711914,-0.34813846435764084,-0.17849965095519948,-1.0922375559154833,0.7352382540050844,-0.6353686034353423,0.2783693015249433,0.42881437866029515,86.8421845158473,37.8045609365883,0.4568689524801423,3,-0.4700007438659668,-0.12000036239624023,0.2624995708465576,-0.3000001907348633,0.07999992370605646,2,-0.006517027505665407,3.9999999999999556,13.739999771118164,1.3414667051238236,13.640000343322756,1.5833290285664332,13.31999969482422,-0.006517027505665407 6504,2013-03-28,13.93000030517578,13.93000030517578,13.779999732971193,13.84000015258789,1554400.0,0.008689346988623114,2.3333403975756046,0.6923082566115016,36.96685827512605,33.234787391680605,-0.33573560973044003,0.14292341890985583,0.14212082852572117,-0.4862119752018401,18.89113043626495,0.1500005722045863,-0.37640460870105663,-0.04699978828430318,-0.9574329546732105,0.8634333781046042,-0.5022163714787578,0.4082167949101514,0.24206188896310366,100.0,50.68743655992359,0.4552165831944538,3,-0.6800003051757795,-0.2400002479553205,0.17749977111816584,-0.40500020980834783,-0.09000015258788885,3,-0.020100551364774177,-1.4347750370066301,13.8100004196167,3.9999999999999556,13.739999771118164,1.3414667051238236,13.640000343322756,-0.020100551364774177 6505,2013-04-01,13.619999885559082,13.960000038146973,13.59000015258789,13.960000038146973,2413500.0,-0.022254157417463616,1.1764689382804698,-3.77777306828304,29.310366798358473,31.808650521539054,-0.08131677275049398,0.4508356418313788,0.4450016617231878,-0.1679411845779697,20.308781903040753,0.36999988555908203,-0.41652199338800067,-0.3410002231597904,-1.2653128536762726,0.5833124073566918,-0.8031565384180315,0.12115609209845069,0.48797980860721424,52.77777409848008,3.7766550350211503,0.46215631525824097,4,-0.06500005722045898,0.07000017166137695,0.5,-0.009999752044677734,0.27000045776367365,0,0.016152736334606566,2.3333403975756046,13.93000030517578,-1.4347750370066301,13.8100004196167,3.9999999999999556,13.739999771118164,0.016152736334606566 6506,2013-04-02,13.5600004196167,13.800000190734865,13.539999961853027,13.65999984741211,1150300.0,-0.004405247169348314,-2.714279875477713,0.2941158321085169,36.75677932725311,32.07722232475499,-0.030830113322059205,0.47618004739153186,0.49445852053260353,-0.09738153779674086,21.919021261423968,0.2600002288818377,-0.4548336335713685,-0.36349968910217356,-1.2890499116391396,0.5620505334347925,-0.8262748003706566,0.09927542216630947,0.48646007457591445,4.76201288822485,-45.92853623909266,0.4627751112684827,4,-0.005000591278076172,0.12999963760375977,0.5899996757507324,0.06999969482421875,0.3399991989135742,1,0.017699097617354553,1.1764689382804698,13.619999885559082,2.3333403975756046,13.93000030517578,-1.4347750370066301,13.8100004196167,0.017699097617354553 6507,2013-04-03,13.239999771118164,13.600000381469727,13.220000267028807,13.5600004196167,2534600.0,-0.023598867153101555,-1.1111137602089498,3.2000247956741084,29.716993014794497,31.45008405846349,0.30037879188254557,0.7229862903724626,0.8067507253440702,0.22711457495793042,22.834917883691443,0.38000011444091975,-0.4915848889175951,-0.6135003089904778,-1.5225026902954006,0.29550207231444503,-1.0680014996429392,-0.1589991183380164,0.7474022910997142,2.7026365236758503,-48.687912402048056,0.454501190652461,4,0.315000057220459,0.4500002861022949,0.9300003051757812,0.46000003814697266,0.560000419616701,2,0.036253814517257066,-2.714279875477713,13.5600004196167,1.1764689382804698,13.619999885559082,2.3333403975756046,13.93000030517578,0.036253814517257066 6508,2013-04-04,13.420000076293945,13.470000267028807,13.18000030517578,13.270000457763672,1861800.0,0.013595189447694445,1.3199996948242516,-0.46874785796241936,35.21740428439689,31.128154806302767,0.13978092494473948,0.46607048846299826,0.6209746643435761,0.05797122373292751,23.45683938068761,0.28999996185302734,-0.494150992063922,-0.36950001716613734,-1.204812226029313,0.46581219169703836,-0.7871561215977252,0.04815608726545051,0.5107058912281861,30.769211959080177,-22.40838428100429,0.4176561044315881,4,0.13499975204467773,0.26999998092651367,0.7249999046325684,0.2799997329711914,0.5199995040893555,3,0.029806230719541027,-1.1111137602089498,13.239999771118164,-2.714279875477713,13.5600004196167,1.1764689382804698,13.619999885559082,0.029806230719541027 6509,2013-04-05,13.270000457763672,13.300000190734865,13.119999885559082,13.270000457763672,2381400.0,-0.011177318753912924,5.000063578853378,0.0,35.682842702718574,32.14399459833847,0.3080682713327807,0.5422739983563787,0.7626916616238901,0.22046085913549263,24.5382004170746,0.3000001907348633,-0.4565685195390081,-0.45499963760375906,-1.2373442828327104,0.32734500762519225,-0.8461719602182338,-0.06382731498928429,0.6062772588505432,17.85720773293491,-39.207646750208156,0.39117232261447527,4,0.26999950408935547,0.4199995994567871,0.8749995231628418,0.42999935150146484,0.7199993133544922,4,0.046721918927768336,1.3199996948242516,13.420000076293945,-1.1111137602089498,13.239999771118164,-2.714279875477713,13.5600004196167,0.046721918927768336 6510,2013-04-08,13.3100004196167,13.31999969482422,13.170000076293945,13.260000228881836,1367900.0,0.0030143150318902023,3.2857804602240868,100.0,42.713578435295666,33.97989196439696,0.29781966875764354,0.43229011238258863,0.718571689451645,0.19346998824152983,26.349964140695516,0.1499996185302752,-0.4213161309849447,-0.3564997196197517,-1.0733724019026685,0.3603729626631651,-0.7149360607612092,0.001936621521705817,0.5140261761259168,27.94124246878113,-27.36127832791558,0.358436341141458,4,0.22999954223632812,0.37999963760375977,0.8349995613098145,0.3899993896484375,0.7799997329711914,0,0.0398196631301424,5.000063578853378,13.270000457763672,1.3199996948242516,13.420000076293945,-1.1111137602089498,13.239999771118164,0.0398196631301424 6511,2013-04-09,13.31999969482422,13.380000114440918,13.1899995803833,13.300000190734865,1687100.0,0.0007512603224852921,1.7142866874204543,0.3999885559518587,48.58756635978499,36.31516420920437,0.26558367933209404,0.34051308281591197,0.694812268210109,0.19794739083099167,28.175573163952293,0.1900005340576172,-0.39346417159233127,-0.28350043296813787,-0.8723898918614204,0.3053890259251446,-0.57794516241478,0.010944296478504256,0.4538658248816603,41.66658388252371,-13.827271636143905,0.2944447294466416,4,0.22000026702880682,0.37000036239623846,0.7475001811981183,0.4300003051757795,0.8299999237060529,1,0.04279284245929982,3.2857804602240868,13.3100004196167,5.000063578853378,13.270000457763672,1.3199996948242516,13.420000076293945,0.04279284245929982 6512,2013-04-10,13.510000228881836,13.529999732971193,13.3100004196167,13.3100004196167,1286100.0,0.01426430468549067,-1.1999952316238882,10.000238424490965,53.09277818388101,38.67168526462325,0.04417185318719774,0.11381835554221809,0.495554737749746,0.023196323073680247,29.733922507614814,0.21999931335449396,-0.32968441848619356,-0.06649990081787038,-0.6174906261630042,0.48449082452726344,-0.3419952634904373,0.20899546185469653,0.21571065782877774,95.12207035792997,37.3621886263949,0.27549536267256675,4,0.029999732971191406,0.17999982833862305,0.5574996471405029,0.3249998092651367,0.8499994277954084,2,0.028867459884618807,1.7142866874204543,13.31999969482422,3.2857804602240868,13.3100004196167,5.000063578853378,13.270000457763672,0.028867459884618807 6513,2013-04-11,13.329999923706055,13.5,13.300000190734865,13.470000267028807,2093400.0,-0.013323486463825085,-1.0000000000000178,-0.7000023841880558,49.28230341885221,40.0400680583706,0.16642509693959795,0.24577542455636348,0.6665945992658617,0.21962994831128668,31.384144601738562,0.21000003814697088,-0.2912985044489691,-0.20800018310546875,-0.7104407540728026,0.2944403878618651,-0.4592204685891357,0.04322010237819818,0.3494825153291039,51.21954056141177,-7.0537007905500815,0.2512202854836671,4,0.21000003814697266,0.3600001335144043,0.7974998950958252,0.565000057220459,1.2100000381469727,3,0.03525883493764792,-1.1999952316238882,13.510000228881836,1.7142866874204543,13.31999969482422,3.2857804602240868,13.3100004196167,0.03525883493764792 6514,2013-04-12,13.359999656677244,13.399999618530273,13.199999809265135,13.329999923706055,1236600.0,0.0022505426213723645,2.636371517994189,-0.21428328144902647,50.96153713895067,42.445753651769735,0.052599202157004754,0.16600534320328997,0.6310220816233585,0.20911923319759929,33.392291309481415,0.1999998092651385,-0.2622374633366551,-0.14100041389465545,-0.573272453685572,0.2912716258962611,-0.3571364337901137,0.07513560600080282,0.27510347258947654,52.777711550330785,-5.1737011099684125,0.21613601989545808,4,0.10000038146972834,0.2750000953674334,0.8425004482269305,0.6100006103515643,1.2400007247924822,4,0.043413169057693546,-1.0000000000000178,13.329999923706055,-1.1999952316238882,13.510000228881836,1.7142866874204543,13.31999969482422,0.043413169057693546 6515,2013-04-15,13.100000381469727,13.329999923706055,13.010000228881836,13.329999923706055,5996600.0,-0.019461024093482826,1.7826115801170948,-7.666719649045182,36.63366102912805,42.43207384086695,0.2582357452074522,0.38095419070041636,0.8826348149631578,0.48489843330225035,35.19069994290662,0.3499994277954084,-0.2595044969861213,-0.3599997043609626,-0.7803255362976458,0.060326127575720534,-0.5701626203293042,-0.14983678839262105,0.492498610419295,17.307738157462722,-35.56758250146463,0.21016291596834177,4,0.2049999237060547,0.5199995040893555,1.1024997234344482,0.869999885559082,1.6199998855590803,0,0.06793888272761905,2.636371517994189,13.359999656677244,-1.0000000000000178,13.329999923706055,-1.1999952316238882,13.510000228881836,0.06793888272761905 6516,2013-04-16,12.979999542236328,13.210000038146973,12.960000038146973,13.18000030517578,3743500.0,-0.00916036914038132,-1.0833353201567206,0.8695702652049083,31.37255176953248,42.61602481361561,0.32107590618457316,0.4765579137560252,0.9855894592610142,0.6159901369985548,34.80249498122762,0.25,-0.28534562610197334,-0.4490005016326908,-0.9148400856679721,0.016839082402590577,-0.6819202936503324,-0.21608070961504922,0.5715994777701017,3.5086868064943473,-41.81475280612684,0.23291979201764107,4,0.2650003433227539,0.6150002479553223,1.2225005626678467,0.9900007247924805,1.6600008010864276,1,0.08551622877486786,1.7826115801170948,13.100000381469727,2.636371517994189,13.359999656677244,-1.0000000000000178,13.329999923706055,0.08551622877486786 6517,2013-04-17,12.65999984741211,12.960000038146973,12.59000015258789,12.960000038146973,4015400.0,-0.02465329014711859,1.4666643354642643,1.4999952316466212,24.89081678250261,41.46862620229402,0.614803686283361,0.7806639426441109,1.2970458486769854,0.9456518606013624,34.62705570634665,0.3899993896484375,-0.2746747411535502,-0.7335001945495598,-1.3126931433142346,-0.15430724578488508,-1.0230966689318972,-0.44390372016722246,0.8523351995870314,7.692275446340615,-31.04176576746977,0.2895964743823375,4,0.40000009536743164,0.744999885559082,1.5500001907348633,1.3700003623962402,2.0500001907348633,2,0.11769350624619013,-1.0833353201567206,12.979999542236328,1.7826115801170948,13.100000381469727,2.636371517994189,13.359999656677244,0.11769350624619013 6518,2013-04-18,12.539999961853027,12.699999809265135,12.510000228881836,12.699999809265135,2056100.0,-0.009478664060459052,1.3749970197649495,0.5333324856233629,19.650647020142486,39.68727112645223,0.6669892739037593,0.8787740680211371,1.4049976171738923,1.0707222851024696,34.48722555983258,0.189999580383299,-0.2953190813404998,-0.8110000610351555,-1.5046982128879272,-0.11730190918238392,-1.1578491369615413,-0.46415098510876973,0.9346416710591168,3.370758825243884,-26.47286334721716,0.34684907592638564,4,0.48000001907348633,0.815000057220459,1.6700000762939453,1.4900002479553223,2.1499996185302734,3,0.14513554229351655,1.4666643354642643,12.65999984741211,-1.0833353201567206,12.979999542236328,1.7826115801170948,13.100000381469727,0.14513554229351655 6519,2013-04-19,12.399999618530273,12.59000015258789,12.359999656677244,12.579999923706055,1499000.0,-0.011164301734341131,1.299996185317304,1.1250029802350934,21.22640724324674,37.29980766066902,0.7494103349288981,0.9941358760986034,1.5236598832990946,1.2134338283502082,34.281986502262704,0.2300004959106463,-0.2754103891050672,-0.9030004024505622,-1.716572399066278,-0.08942840583484646,-1.309786400758421,-0.49621440414270346,1.016763530140052,4.1237062723242595,-21.87627470521292,0.40678599830785817,4,0.5450000762939453,0.8800001144409162,1.8100004196166992,1.6600008010864258,2.450000762939453,4,0.17258067815782718,1.3749970197649495,12.539999961853027,1.4666643354642643,12.65999984741211,-1.0833353201567206,12.979999542236328,0.17258067815782718 6520,2013-04-22,12.5600004196167,12.600000381469727,12.329999923706055,12.43000030517578,1779100.0,0.012903290807148471,1.5714324639760946,-0.7222216335353805,27.477489861846138,34.95424360534249,0.5272834592528675,0.8161214570998148,1.3482536033969765,1.0579005091603086,33.98377883774314,0.2700004577636719,-0.27861000481393106,-0.704999637603759,-1.5836231536209766,0.1736238784134585,-1.1443113956123678,-0.2656878795951503,0.7722216496941794,26.136416590896527,-2.444685633751927,0.43931175800860894,4,0.36999940872192383,0.6599993705749512,1.7124996185302734,1.5099997520446777,2.309999465942383,0,0.16242037370212792,1.299996185317304,12.399999618530273,1.3749970197649495,12.539999961853027,1.4666643354642643,12.65999984741211,0.16242037370212792 6521,2013-04-23,12.670000076293945,12.739999771118164,12.520000457763672,12.600000381469727,1219300.0,0.008757934156231828,1.0952406902815621,0.5384587169423688,35.820904728421084,33.03514655473583,0.3524487970528405,0.6637569609246938,1.2157495656496913,0.955608073134691,34.325968468442916,0.2199993133544922,-0.27242098019349115,-0.5464999675750732,-1.4448324966288215,0.35183256147867503,-0.9956662321019483,-0.09733370304819822,0.5619997784564514,53.96826838509665,21.200219565663858,0.4491662645268744,4,0.24499988555908203,0.47499990463256836,1.6000001430511475,1.4000000953674316,2.479999542236328,1,0.16179954052016865,1.5714324639760946,12.5600004196167,1.299996185317304,12.399999618530273,1.3749970197649495,12.539999961853027,0.16179954052016865 6522,2013-04-24,12.720000267028807,12.760000228881836,12.529999732971193,12.649999618530273,3418800.0,0.003946344943471125,2.0666615804230246,1.0000136239781763,31.382984929410256,31.046333389242275,0.1995915342906187,0.562249724730485,1.141427720048993,0.91081000530483,34.75313899604618,0.23000049591064275,-0.2929478721424559,-0.4454998016357443,-1.334460927438652,0.44346132416716344,-0.8899803645371982,-0.0010192387342904397,0.42179959461715555,90.69768989194614,55.294232471241344,0.44448056290145427,4,0.14499950408935725,0.42499971389770685,0.9699997901916522,0.9699997901916522,2.409999847412111,2,0.15094339905563792,1.0952406902815621,12.670000076293945,1.5714324639760946,12.5600004196167,1.299996185317304,12.399999618530273,0.15094339905563792 6523,2013-04-25,13.720000267028807,13.81999969482422,12.850000381469727,12.859999656677244,11329100.0,0.07861635055087812,-1.2045459964063914,12.285609187886035,58.24175325131268,31.855246290615835,-0.8261473373262795,-0.468878203680962,0.12371140343884157,-0.07700239682988297,34.56389481593003,1.0999994277954137,-0.3071662776105786,0.5590002059936499,-0.31704127480529465,1.4350416867925944,0.12097946559417849,0.9970209463931212,-1.3900003433227521,93.28862797607214,53.366195825497854,0.438020740399472,4,-0.6450004577636701,-0.5750002861022931,-0.05750036239623846,-0.030000209808347833,1.4299993515014666,3,0.0721574163156018,2.0666615804230246,12.720000267028807,1.0952406902815621,12.670000076293945,1.5714324639760946,12.5600004196167,0.0721574163156018 6524,2013-04-26,13.649999618530273,13.859999656677244,13.600000381469727,13.75,2839000.0,-0.005102087983682835,-1.6000076294381695,-0.11627943081208637,56.15940313834735,34.0247731916402,-0.7942030823564679,-0.4436776413382333,0.17836320985847998,0.007297596295874342,34.46275585787586,0.25999927520751775,-0.35019138517674264,0.5029995918273933,-0.3291466989422389,1.3351458825970255,0.08692644644257719,0.9190727372122094,-1.290199699401855,86.27450491516359,42.984381926023474,0.4160731453848164,4,-0.554999828338623,-0.5049996376037598,0.00500035285949707,0.04000043869018555,1.3400001525878906,4,0.07619047552508329,-1.2045459964063914,13.720000267028807,2.0666615804230246,12.720000267028807,1.0952406902815621,12.670000076293945,0.07619047552508329 6525,2013-04-29,13.84000015258789,13.890000343322756,13.56999969482422,13.729999542236328,2344200.0,0.013919453433514084,2.047610830055988,-1.100001907341357,58.843537856297615,37.07710497905855,-0.97022532063923,-0.649659616749517,-0.02348290114218088,-0.16635521904550465,34.0152378977068,0.32000064849853516,-0.36832171907179934,0.6820001125335686,-0.1816909489512799,1.5456911740184172,0.25015458179114347,1.1138456432759938,-1.4201922439575192,96.3503507363827,50.67148118348892,0.4318455307424246,4,-0.7300000190734863,-0.695000171661377,-0.19750022888183594,-0.15000009536743164,0.9799995422363299,0,0.07297689434584154,-1.6000076294381695,13.649999618530273,-1.2045459964063914,13.720000267028807,2.0666615804230246,12.720000267028807,0.07297689434584154 6526,2013-04-30,13.800000190734865,13.90999984741211,13.670000076293945,13.800000190734865,2241200.0,-0.0028901706222558277,1.1818229107965292,0.0,55.19712845095712,40.44447294222016,-0.8958881884283052,-0.6226828474087345,0.0017057751972835433,-0.11071285637366124,33.46734086134682,0.23999977111816406,-0.39551376705618857,0.6300001621246363,-0.26336727920362435,1.523367603452897,0.18331644146050685,1.0766838827887657,-1.2919807360229498,92.02901104672671,50.431341448319415,0.44668372066413004,4,-0.680000305175783,-0.6550002098083514,-0.25250029563903986,-0.11000013351440607,1.1300001144409144,1,0.07753620869821432,2.047610830055988,13.84000015258789,-1.6000076294381695,13.649999618530273,-1.2045459964063914,13.720000267028807,0.07753620869821432 6527,2013-05-01,13.720000267028807,14.010000228881836,13.710000038146973,13.81999969482422,2224700.0,-0.00579709584060506,-4.0000079472935495,-100.0,57.24907300426032,44.62207582934436,-0.726068606728651,-0.5321629584707797,0.06630420384407465,-0.016334958383248832,32.417105930296245,0.3000001907348633,-0.3692701070797959,0.5260002136230444,-0.40046231202875937,1.4524627392748481,0.06276895079714251,0.9892314764489463,-1.0998223809008767,74.99999999999984,33.189339327066726,0.4632312628259018,5,-0.5500001907348615,-0.5500001907348615,-0.18250036239623846,-0.030000209808347833,1.4499998092651385,2,0.10422735595260635,1.1818229107965292,13.800000190734865,2.047610830055988,13.84000015258789,-1.6000076294381695,13.649999618530273,0.10422735595260635 6528,2013-05-02,13.81999969482422,13.880000114440918,13.699999809265135,13.710000038146973,1381500.0,0.0072885878898798495,-1.7692330264460507,-1.100002861039299,58.3333304538832,48.745067297192854,-0.698902886551199,-0.6331192724790657,-0.04438371554453546,-0.1025063227449774,31.233399854478904,0.18000030517578303,-0.3149751634087039,0.6059996604919444,-0.3575333570283341,1.569532678012223,0.12423315173180605,1.0877661692520828,-1.0608395744208998,56.81811285421394,15.717461786012635,0.4817665087601391,5,-0.6499996185302752,-0.6499996185302752,-0.28249979019165217,-0.12999963760376154,1.2300004959106445,3,0.09479019164575742,-4.0000079472935495,13.720000267028807,1.1818229107965292,13.800000190734865,2.047610830055988,13.84000015258789,0.09479019164575742 6529,2013-05-03,13.890000343322756,14.029999732971193,13.890000343322756,13.920000076293945,1168600.0,0.005065170046621104,-8.333375719236887,-0.27272569640114813,65.36963377829434,52.955305510131545,-0.5982302730237876,-0.6896481258894944,-0.12770358919052605,-0.15940884290221113,30.023395117897284,0.21000003814697266,-0.20421001314322673,0.6450003147125258,-0.36489814685590893,1.6548987762809606,0.14005108392830934,1.1499495454967423,-1.0057562120715833,69.5653526003172,24.403535874505593,0.504949230784217,5,-0.615000247955324,-0.7100005149841326,-0.37500047683716,-0.2000002861022967,0.8800001144409162,4,0.09071268855750803,-1.7692330264460507,13.81999969482422,-4.0000079472935495,13.720000267028807,1.1818229107965292,13.800000190734865,0.09071268855750803 6530,2013-05-06,13.84000015258789,13.90999984741211,13.729999542236328,13.859999656677244,2335900.0,-0.0035997256658745203,2.000007947293549,0.6666560701910347,67.19999908447333,56.44187154969291,-0.3884136769082396,-0.6302173946738616,-0.0960691771896407,-0.09854402887127556,28.650924150427805,0.18000030517578125,-0.06039265458657184,0.5685001373291012,-0.475808336817348,1.6128086114755504,0.046345900255875705,1.0906543744023267,-0.818265349130316,47.222288449668234,-3.075834659907308,0.5221542370732251,5,-0.5600004196166974,-0.6600003242492676,-0.37000012397766113,-0.15000009536743164,0.8999996185302734,0,0.08309245707018564,-8.333375719236887,13.890000343322756,-1.7692330264460507,13.81999969482422,-4.0000079472935495,13.720000267028807,0.08309245707018564 6531,2013-05-07,13.890000343322756,13.9399995803833,13.789999961853027,13.850000381469727,2634200.0,0.0036127305045958735,1.1428756326677976,-2.000047684898459,77.57845673423773,61.574701750229295,-0.27620330415177285,-0.6696588046038894,-0.158752353599537,-0.13807690832023845,27.47429788326823,0.14999961853027344,0.09741742847646151,0.5900002956390402,-0.49037013776354677,1.6703707290416272,0.049815078937747614,1.1301855123403328,-0.747273748323547,57.57593272259677,1.8104462380580628,0.5401852167012932,5,-0.4500002861022967,-0.7100005149841326,-0.26750040054321467,-0.2000002861022967,0.9899997711181623,1,0.06695459528541603,2.000007947293549,13.84000015258789,-8.333375719236887,13.890000343322756,-1.7692330264460507,13.81999969482422,0.06695459528541603 6532,2013-05-08,13.899999618530273,13.93000030517578,13.800000190734865,13.84000015258789,1334200.0,0.000719890205929774,1.166653421282688,1.4999880790596096,82.07543647432296,64.22288877500822,-0.11311207056137285,-0.6840118609800498,-0.17577711282881125,-0.13664610025117874,26.822040425163873,0.13000011444091442,0.24337035759977788,0.580499601364135,-0.5295023646110231,1.6905015673392931,0.02549861837655598,1.135500584351714,-0.650800246974427,60.606016819350806,-1.7132291324794053,0.5550009829875787,5,-0.09999990463256658,-0.7199997901916504,-0.2774996757507324,-0.20999956130981445,0.9000005722045916,2,0.07410077085702937,1.1428756326677976,13.890000343322756,2.000007947293549,13.84000015258789,-8.333375719236887,13.890000343322756,0.07410077085702937 6533,2013-05-09,13.800000190734865,13.93000030517578,13.789999961853027,13.869999885559082,1191200.0,-0.007194203635955354,-2.111113465858478,-1.1666719649044432,83.6538457129836,67.2778268388567,-0.0006383953930182429,-0.5765561346596879,-0.09023521288568581,-0.024404669830900616,26.100556200778502,0.14000034332275213,0.36445154176516326,0.4570001602172873,-0.6736466865444601,1.5876470069790347,-0.10832326316358554,1.0223235835981601,-0.4571047758091762,23.333534664450358,-44.43250660686574,0.5653234233808733,5,-4.76837158203125e-07,-0.620000362396242,-0.17750024795532404,-0.11000013351440607,1.25,3,0.0992753526538992,1.166653421282688,13.899999618530273,1.1428756326677976,13.890000343322756,2.000007947293549,13.84000015258789,0.0992753526538992 6534,2013-05-10,13.9399995803833,13.979999542236328,13.8100004196167,13.84000015258789,1190500.0,0.010144883167641616,-1.1250037253160559,-1.4285694822888646,83.49513394498132,70.01689307093265,-0.10636014539488237,-0.7071304013850437,-0.24207389253828282,-0.1539381005058953,25.17350311666751,0.17999935150146307,0.505619708616809,0.5679995536804192,-0.5938066958713879,1.7298058032322263,-0.012903571095483457,1.1489026784563219,-0.5146516472921512,84.00001525878906,10.515025278026485,0.5809031247759033,5,-0.08999967575073242,-0.7599997520446777,-0.31749963760375977,-0.2499995231628418,1.080000877380371,4,0.07962701892140545,-2.111113465858478,13.800000190734865,1.166653421282688,13.899999618530273,1.1428756326677976,13.890000343322756,0.07962701892140545 6535,2013-05-13,13.989999771118164,14.149999618530273,13.949999809265135,14.140000343322756,2025100.0,0.003586814364415325,1.352951076255091,-1.5000143051966188,82.99999237060547,73.1061001731158,-0.148457137226913,-0.724163601209856,-0.2964841159550389,-0.1957897476158177,23.979046677697514,0.21000003814697266,0.5090719979078635,0.573499774932861,-0.612369242288425,1.759368792154147,-0.019434733677782035,1.166434283543504,-0.49209362204140916,55.55555555555556,-19.555541151805883,0.5929345086106431,5,-0.06500005722045898,-0.75,-0.3749997615814209,-0.2999997138977051,0.8400001525878906,0,0.055754160071952885,-1.1250037253160559,13.9399995803833,-2.111113465858478,13.800000190734865,1.166653421282688,13.899999618530273,0.055754160071952885 6536,2013-05-14,14.09000015258789,14.1899995803833,13.970000267028807,14.020000457763672,1435900.0,0.007147990214851463,-1.5882260543705982,-0.46666285198394736,83.4146282461559,76.01338408888198,-0.22685075374122476,-0.776556165673238,-0.4117515001193972,-0.28793538289248843,22.660431279381836,0.21999931335449396,0.528915389448608,0.6180001258850094,-0.5856189820035205,1.8216192337735393,0.01619057194074358,1.2198096798292752,-0.5008009177876431,75.00011920940324,1.7837613500908276,0.601809553944265,5,-0.14500045776367188,-0.8300004005432129,-0.47500014305114746,-0.40000009536743164,0.3099994659423828,1,0.04613198094329962,1.352951076255091,13.989999771118164,-1.1250037253160559,13.9399995803833,-2.111113465858478,13.800000190734865,0.04613198094329962 6537,2013-05-15,14.149999618530273,14.260000228881836,14.029999732971193,14.079999923706055,1654500.0,0.00425830129826954,-1.70588697281472,1.0,69.36934614865817,77.23960805496809,-0.24522875508783315,-0.7580718573724496,-0.49727405374629896,-0.33885310525805146,20.672690803863123,0.23000049591064275,0.526544367275493,0.6034996032714837,-0.5726362852797795,1.7796354918227468,0.01543165899585297,1.1915675475471144,-0.46467232843673756,76.59562811592615,5.673799496437837,0.5880679442756312,5,-0.1549997329711914,-0.8549995422363281,-0.5349996089935303,-0.45999956130981445,0.2200002670288086,2,0.05159014244457394,-1.5882260543705982,14.09000015258789,1.352951076255091,13.989999771118164,-1.1250037253160559,13.9399995803833,0.05159014244457394 6538,2013-05-16,14.359999656677244,14.43000030517578,14.140000343322756,14.140000343322756,3153700.0,0.014840992495290584,-1.636371517994167,3.1428610354222926,78.40002319337697,78.68742910108837,-0.4141239512009012,-0.869300491211213,-0.7328174496141848,-0.5406934664995777,18.614215258423595,0.2899999618530238,0.5481189580034584,0.722499656677245,-0.4064284422155584,1.8514277555700485,0.1580356072308433,1.2869637061236467,-0.5712312376018147,88.70957073880544,18.91473669711209,0.5644640494464016,5,-0.27999973297118963,-0.9799995422363263,-0.7449996471405012,-0.6699995994567853,-0.1399993896484375,3,0.030640706446885213,-1.70588697281472,14.149999618530273,-1.5882260543705982,14.09000015258789,1.352951076255091,13.989999771118164,0.030640706446885213 6539,2013-05-17,14.539999961853027,14.550000190734865,14.350000381469727,14.369999885559082,1943400.0,0.012534840492985921,1.1052552326456653,0.7727300312979672,78.22582567893593,79.91252094491755,-0.5500713763004939,-0.928354259918196,-0.9322828526632616,-0.7109255529269589,16.31882325251906,0.1999998092651385,0.5771650638207042,0.79549994468689,-0.24148886535956038,1.8324887547333404,0.2770055396636657,1.3139943497101143,-0.6229851655575285,98.3332962460221,30.57990131498218,0.5184944050232252,5,-0.36999988555908203,-1.0999999046325684,-0.9249999523162842,-0.8499999046325684,-0.2799997329711914,4,0.035075669203567195,-1.636371517994167,14.359999656677244,-1.70588697281472,14.149999618530273,-1.5882260543705982,14.09000015258789,0.035075669203567195 6540,2013-05-20,14.600000381469727,14.65999984741211,14.470000267028807,14.5,2258800.0,0.004126576325592435,-1.3749970197648884,0.5882372740634362,81.74605757622756,80.37558770513864,-0.5486219852385812,-0.8724160674300698,-1.0088734262137677,-0.7623063911319985,13.948575138736153,0.18999958038330256,0.5996175404159008,0.7535003662109379,-0.19002651090920608,1.6970272433310818,0.2817369276508668,1.225263804771009,-0.5563885062863552,91.30441993761033,25.522011092969834,0.47176343856007175,5,-0.3750004768371582,-1.1050004959106445,-1.0525004863739014,-0.9100003242492676,-0.1900005340576172,0,0.028767127761654576,1.1052552326456653,14.539999961853027,-1.636371517994167,14.359999656677244,-1.70588697281472,14.149999618530273,0.028767127761654576 6541,2013-05-21,14.720000267028807,14.8100004196167,14.579999923706055,14.59000015258789,3032900.0,0.008219170029021727,-2.066661580423048,1.2999961853172686,88.46156103372488,81.08515710062777,-0.6017895233403454,-0.8758666484894704,-1.147634913995228,-0.8693886323509119,12.210886723525904,0.23000049591064453,0.602424772834544,0.7710002422332742,-0.07471709783479064,1.616717582301339,0.3481415721992409,1.1938589122673076,-0.5531107973996878,88.46152905647433,22.860067698287082,0.42285867003403266,5,-0.42000007629394354,-1.1500000953674299,-1.2575001716613752,-1.0300002098083478,-0.11999988555908025,1,0.007472802627839226,-1.3749970197648884,14.600000381469727,1.1052552326456653,14.539999961853027,-1.636371517994167,14.359999656677244,0.007472802627839226 6542,2013-05-22,14.640000343322756,14.989999771118164,14.59000015258789,14.6899995803833,7430900.0,-0.005434777327092966,-4.333341810459927,-0.384609177273219,82.03128201422037,80.9048722452096,-0.45346867215953957,-0.6794876108180965,-1.0706269326356335,-0.7780824881612514,10.604818023960553,0.39999961853027344,0.6056868461195144,0.5950003147125269,-0.08247186962257835,1.2724724990476322,0.2562642225449743,0.9337364068800795,-0.3444886836961203,58.82356901072504,-7.56304343062348,0.33873609216755235,5,-0.24000024795532404,-0.9800004959106463,-1.2200005054473895,-0.9500002861022967,-0.16000080108642756,2,-0.016393491746190092,-2.066661580423048,14.720000267028807,-1.3749970197648884,14.600000381469727,1.1052552326456653,14.539999961853027,-0.016393491746190092 6543,2013-05-23,14.710000038146973,14.729999542236328,14.5,14.56999969482422,2703100.0,0.0047813998075583175,1.5555596763853494,-2.800049591821228,82.03126862646941,80.74222054315274,-0.42556248199406355,-0.7078057337837151,-1.1444787568103116,-0.8364137946222847,12.085352700209302,0.22999954223632812,0.5867896241853323,0.6155000209808357,-0.10527381067763564,1.336273852639307,0.2551131051516009,0.9758869368100704,-0.2755907562220319,56.25,-9.332400077947497,0.36038691582923565,5,-0.24000024795532227,-1.0500001907348633,-1.4775002002716064,-1.0199999809265137,-0.10000038146972834,3,-0.023113538525233124,-4.333341810459927,14.640000343322756,-2.066661580423048,14.720000267028807,-1.3749970197648884,14.600000381469727,-0.023113538525233124 6544,2013-05-24,14.6899995803833,14.699999809265135,14.460000038146973,14.68000030517578,2202600.0,-0.0013596504222844752,15.000127157709123,0.07142321918789378,84.00000305176043,80.85333284105884,-0.3218303615206679,-0.6386395665101716,-1.1286422580261934,-0.8058605011636129,13.484328435237842,0.25,0.5609652116059483,0.5434995651245114,-0.1921569597477788,1.2791560899968015,0.17567130268836628,0.9113278275606564,0.3000001907348633,43.396161908789104,-23.496240983673182,0.36782826243614475,5,-0.20999956130981445,-1.0299997329711914,-1.5024995803833008,-1.0299992561340332,-0.11999988555908025,4,-0.031994508289988066,1.5555596763853494,14.710000038146973,-4.333341810459927,14.640000343322756,-2.066661580423048,14.720000267028807,-0.031994508289988066 6545,2013-05-28,14.850000381469727,14.989999771118164,14.760000228881836,14.760000228881836,3817700.0,0.010891817948047278,-4.111092273131861,9.00066762040851,85.29412795928397,81.06216614251753,-0.3877915074151925,-0.7579547509655455,-1.2852308109822523,-0.9620948344493776,15.10661001507875,0.3000001907348633,0.54727161016989,0.6530003547668457,-0.13113450992414322,1.4371352194578346,0.26093292242135213,1.0450677871123393,-0.3900003433227539,73.58500751243827,5.286350621126189,0.3920674323454944,5,-0.34000062942504883,-1.1900005340576172,-1.7375006675720215,-1.265000343322754,-0.26000022888183594,1,-0.03973064898530987,15.000127157709123,14.6899995803833,1.5555596763853494,14.710000038146973,-4.333341810459927,14.640000343322756,-0.03973064898530987 6546,2013-05-29,14.869999885559082,14.9399995803833,14.68000030517578,14.760000228881836,2995800.0,0.0013467679175491742,1.080002136238632,1.2222163353537066,85.40147255680134,82.84351352120008,-0.31906562671987615,-0.731169881583206,-1.2911991928783237,-0.9722654934724453,16.636087955479518,0.2599992752075213,0.5286668770920038,0.6194998741149895,-0.19596841647244645,1.4349681647024255,0.21176572882127154,1.0272340194087075,-0.4099998474121094,77.35850075124382,7.752720226136077,0.4077341452937176,5,-0.30499982833862305,-1.114999771118164,-1.7950000762939453,-1.299999713897705,0.2399997711181623,2,-0.0309347707926817,-4.111092273131861,14.850000381469727,15.000127157709123,14.6899995803833,1.5555596763853494,14.710000038146973,-0.0309347707926817 6547,2013-05-30,15.149999618530273,15.18000030517578,14.75,14.75,3097300.0,0.01882984096342266,-1.1500035762820882,3.6363715179941565,93.54836327972883,84.52666241968362,-0.49427638405834173,-0.9471031297068748,-1.5462101531114367,-1.2375149855143057,18.158532432269723,0.4300003051757795,0.5208540403653075,0.8279996395111091,-0.04064966754566868,1.696648946567887,0.3936749859827202,1.262324293039498,-0.6793995857238766,95.83323951124233,19.532688483598875,0.4343246535283891,5,-0.38499927520751953,-1.294999599456787,-2.119999647140503,-1.5799994468688965,-0.08999919891357422,3,-0.03630358091810326,1.080002136238632,14.869999885559082,-4.111092273131861,14.850000381469727,15.000127157709123,14.6899995803833,-0.03630358091810326 6548,2013-05-31,15.130000114440918,15.31999969482422,15.020000457763672,15.079999923706055,2902600.0,-0.0013200993130648708,-2.5294210045047527,0.1250005960470162,91.60840140210122,86.0136152778131,-0.3951166313421268,-0.8684558174971215,-1.5015838310867622,-1.2024124389934272,19.88383815766085,0.29999923706054865,0.5063477596100601,0.7425001144409187,-0.16352359468637445,1.6485238235682118,0.2894882598772721,1.1955119690045652,-0.6310240707397465,77.90701671703015,2.4738026301437657,0.4530118545636462,5,-0.24000024795532227,-1.0450000762939453,-2.125000238418579,-1.559999942779541,0.039999961853027344,4,-0.04296104212082541,-1.1500035762820882,15.149999618530273,1.080002136238632,14.869999885559082,-4.111092273131861,14.850000381469727,-0.04296104212082541 6549,2013-06-03,15.149999618530273,15.25,14.880000114440918,15.25,2969500.0,0.0013218442787892304,6.39996948253829,-2.0,91.42857726739558,87.089450799054,-0.35703400415435205,-0.8318697543863252,-1.495249209849458,-1.2113504129051513,21.08333334997153,0.36999988555908203,0.5512803028156927,0.6994996547698982,-0.235627121697787,1.6346264312375833,0.2319362665360547,1.1670630430037416,-0.601762155761719,73.43746274706136,-4.323832167476198,0.46756338823384286,6,-0.25999975204467773,-0.7049999237060529,-2.0399997234344482,-1.5799994468688965,0.12000083923339844,0,-0.03564356273597158,-2.5294210045047527,15.130000114440918,-1.1500035762820882,15.149999618530273,1.080002136238632,14.869999885559082,-0.03564356273597158 6550,2013-06-04,14.989999771118164,15.270000457763672,14.84000015258789,15.18000030517578,3188000.0,-0.010561046299724652,1.3243207019027048,1.8999980926586253,80.82192407180011,86.24060224772902,-0.1518652085413148,-0.6127114125805484,-1.308941981085077,-1.0427038335193348,22.788431406535455,0.43000030517578125,0.5644521608394388,0.4819998264312737,-0.43634192682024775,1.4003415796827952,0.022828949805512977,0.9411707030570344,-0.39545657442626947,48.4374627470615,-28.447337075593794,0.45917087662576095,6,-0.09999990463256836,-0.5450000762939435,-1.869999885559082,-1.419999599456787,0.48999977111816406,1,-0.028018684636885394,6.39996948253829,15.149999618530273,-2.5294210045047527,15.130000114440918,-1.1500035762820882,15.149999618530273,-0.028018684636885394 6551,2013-06-05,14.81999969482422,15.109999656677244,14.779999732971193,15.020000457763672,1811800.0,-0.011340899192106013,-1.3571365317674993,1.0526326356472424,71.33758619516693,85.05241382338976,0.03778501815973634,-0.38943214263045434,-1.1243836936215086,-0.8659158196946688,24.407936993469036,0.32999992370605113,0.5634458313907089,0.2654997825622569,-0.6144637791228273,1.1454633442473412,-0.1744819982802852,0.7054815634047991,-0.18192910824438613,12.280654789790264,-61.970481707367995,0.43998178084254247,6,0.07000017166137518,-0.3249998092651385,-1.6924996376037615,-1.2499995231628436,0.8000001907348615,2,-0.015519537582491028,1.3243207019027048,14.989999771118164,6.39996948253829,15.149999618530273,-2.5294210045047527,15.130000114440918,-0.015519537582491028 6552,2013-06-06,14.93000030517578,14.979999542236328,14.789999961853027,14.84000015258789,2014800.0,0.007422443496404085,1.0000100387495734,-0.4499990463293167,69.38777363798155,83.6475810468911,-0.029897040160291155,-0.440917247746599,-1.2214714909864153,-0.9700166375858874,26.114962674704874,0.18999958038330078,0.5560775741672117,0.3240003585815412,-0.5142534934168683,1.1622542105799507,-0.09512656741766357,0.743127284580746,-0.2510139721012816,27.777885703890508,-42.80014380155335,0.41912692599920515,6,-0.04000043869018377,-0.42000055313110174,-1.7975003719329816,-1.3600001335144025,0.8199996948242205,3,0.012056218876235647,-1.3571365317674993,14.81999969482422,1.3243207019027048,14.989999771118164,6.39996948253829,15.149999618530273,0.012056218876235647 6553,2013-06-07,15.170000076293945,15.229999542236328,14.989999771118164,15.09000015258789,2195200.0,0.016075001085898544,1.4000114441572808,0.8888865341415002,70.58824262725491,82.15738544416827,-0.2210271602565097,-0.6039841269915005,-1.4477600719609942,-1.203938519331592,28.147996378555074,0.29999923706054865,0.5343292498451326,0.49550013542175364,-0.28751640367732634,1.2785166745208336,0.10399186587221365,0.8870084049712936,-0.45255294151446357,79.59178907090842,12.007235252041497,0.3915082695495398,6,-0.1700000762939453,-0.6600003242492676,-2.0,-1.5999999046325684,0.5500001907348615,4,-0.00725113092445806,1.0000100387495734,14.93000030517578,-1.3571365317674993,14.81999969482422,1.3243207019027048,14.989999771118164,-0.00725113092445806 6554,2013-06-10,15.050000190734865,15.31999969482422,15.020000457763672,15.300000190734865,2148400.0,-0.007910341790083653,1.068967331610149,-3.125002980235081,64.15094452791614,79.80814284068296,-0.049831190634671785,-0.41799268850452265,-1.3190292572167426,-1.076421102785945,30.19885466377723,0.29999923706054865,0.5282197931185753,0.32000021934509526,-0.39850705897244154,1.038507497662632,-0.03925341981367225,0.6792538585038628,-0.2963999023526984,50.00008830318369,-13.981609420742622,0.35925363915876835,6,-0.05000019073486506,-0.5250005722045916,-1.8800001144409197,-1.480000019073488,0.6499996185302699,0,0.007973414221812192,1.4000114441572808,15.170000076293945,1.0000100387495734,14.93000030517578,-1.3571365317674993,14.81999969482422,0.007973414221812192 6555,2013-06-11,14.770000457763672,14.949999809265135,14.739999771118164,14.90999984741211,1792900.0,-0.01860463318422867,-1.0999923706345547,0.55999755859375,51.42857765665205,76.03337674066637,0.24320250214603334,-0.08069853597694099,-1.0233784345063146,-0.7942878161953146,31.409387674045607,0.310000419616701,0.5113503366224332,0.001000452041626687,-0.627411088721006,0.6294119928042594,-0.31320531833969056,0.31520622242294394,0.5499992370605487,5.172532860661571,-53.41119952527804,0.3142057703813166,6,0.25999927520751953,-0.24500083923339844,-1.5425004959106445,-1.200000286102295,0.9799995422363281,1,0.033852402471469256,1.068967331610149,15.050000190734865,1.4000114441572808,15.170000076293945,1.0000100387495734,14.93000030517578,0.033852402471469256 6556,2013-06-12,14.739999771118164,14.859999656677244,14.65999984741211,14.800000190734865,1825200.0,-0.002031190637488356,1.2222281091219518,0.42857629427794186,52.9411599710307,71.52146526192213,0.2825349778201751,0.0005220720099963216,-0.9758183191065584,-0.7635837388815183,32.45484644163691,0.19999980926513494,0.49400612066644456,-0.06150021553039586,-0.6033207907111873,0.48032035965039555,-0.3324105031207907,0.20941007205999895,0.5799999237060565,12.121203363870151,-44.51412537514434,0.2709102875903956,6,0.25,-0.18499994277954102,-1.5099999904632568,-1.169999599456787,1.0300006866455078,2,0.05020351306708526,-1.0999923706345547,14.770000457763672,1.068967331610149,15.050000190734865,1.4000114441572808,15.170000076293945,0.05020351306708526 6557,2013-06-13,14.880000114440918,14.93000030517578,14.600000381469727,14.710000038146973,1614000.0,0.00949798816123959,1.444439734949651,-2.833314789795672,54.80226080022415,67.43189408393579,0.11198380260472618,-0.08641488419163323,-1.0859542244135572,-0.8987063535675652,33.41437208422973,0.3299999237060529,0.46127405948897326,0.04200010299682688,-0.40510045056500843,0.4891006565586622,-0.18155017378409077,0.26555037977774454,0.4135995864868178,38.88888888888879,-17.060080758906203,0.22355027678091738,6,0.07999992370605469,-0.3250002861022949,-1.570000171661377,-1.309999942779541,0.7699995040893555,3,0.0497311670313767,1.2222281091219518,14.739999771118164,-1.0999923706345547,14.770000457763672,1.068967331610149,15.050000190734865,0.0497311670313767 6558,2013-06-14,14.800000190734865,14.949999809265135,14.800000190734865,14.90999984741211,999900.0,-0.005376338917391088,-1.7272743035988547,-0.6470565135926474,53.00548128244713,63.162661196719284,0.15673259739608092,0.02976499637466823,-0.9822065644133513,-0.8142443772139263,33.96888057677079,0.14999961853026988,0.4236428972536288,-0.059999847412107954,-0.4473795530039162,0.3273798581797003,-0.25368970020801207,0.13369000538379616,0.4519835510253909,27.777777777777956,-28.529722479088058,0.19368985279590428,6,0.1599998474121076,-0.245000362396242,-1.310000419616701,-1.230000019073488,0.7799997329711896,4,0.06418917547446079,1.444439734949651,14.880000114440918,1.2222281091219518,14.739999771118164,-1.0999923706345547,14.770000457763672,0.06418917547446079 6559,2013-06-17,15.050000190734865,15.09000015258789,14.869999885559082,14.90999984741211,1617200.0,0.0168918916741978,1.0,-1.2727343661947776,55.20833074632506,60.31670638277761,-0.12174705853896306,-0.18979912531406562,-1.2002285035314735,-1.058602637406242,34.36764926222491,0.28999996185302557,0.344937684466613,0.16450014114380096,-0.20069466481691833,0.5296949471045203,-0.018097261836558687,0.3470975441241606,0.1628645494079599,91.83673866586776,36.156770414874,0.18259740298035979,6,-0.0900001525878924,-0.4850001335144061,-1.560000419616701,-1.480000019073488,0.3499994277954084,0,0.044518276930415546,-1.7272743035988547,14.800000190734865,1.444439734949651,14.880000114440918,1.2222281091219518,14.739999771118164,0.044518276930415546 6560,2013-06-18,15.020000457763672,15.15999984741211,14.970000267028807,15.09000015258789,1827500.0,-0.001993337713687371,-1.2352881778096658,-0.4999965940286447,53.88602649238963,58.37764419358014,-0.09727354816965494,-0.1335688580920884,-1.1392295064684959,-1.0211622643074207,34.575365168476274,0.18999958038330256,0.2729067818974116,0.11350040435791087,-0.2302420684094919,0.45724287712531364,-0.05837083202579052,0.28537164074161225,0.1560924208587675,75.00008514957374,21.150934382120184,0.17187123638370147,6,-0.06000041961669922,-0.38500070571899414,-1.5050005912780762,-1.450000286102295,-0.1400003433227539,1,0.04527292481871914,1.0,15.050000190734865,-1.7272743035988547,14.800000190734865,1.444439734949651,14.880000114440918,0.04527292481871914 6561,2013-06-19,14.829999923706055,15.020000457763672,14.8100004196167,15.010000228881836,1745100.0,-0.012649835437215873,1.0999923706345724,2.571444141689373,41.30435684002113,55.25726454936231,0.10537612080289271,0.06861293159564141,-0.9201207492974213,-0.8295405427727651,34.19074896661632,0.21000003814697266,0.19225511203814527,-0.08200011253356898,-0.41657598523689465,0.2525757601697567,-0.24928804888523182,0.08528782381809386,0.3299999237060547,41.0713859966417,-7.158603362291053,0.16728793635166317,6,0.13000011444091797,-0.18499994277954102,-1.2475001811981201,-1.2599997520446777,-0.35000038146972656,2,0.06203641814072469,-1.2352881778096658,15.020000457763672,1.0,15.050000190734865,-1.7272743035988547,14.800000190734865,0.06203641814072469 6562,2013-06-20,14.399999618530273,14.789999961853027,14.350000381469727,14.770000457763672,2164800.0,-0.02899530056560673,1.1463402152978721,2.055556732929259,33.777773633417056,51.16721243893589,0.5054422379180714,0.5056352636935788,-0.4715339358444801,-0.3991256516222954,32.80580744662025,0.4799995422363281,0.12462932100774715,-0.5000003814697269,-0.8885199458947408,-0.11148081704471302,-0.6942601636822339,-0.30574059925721997,0.7600002288818359,6.172749385998168,-36.72102597136658,0.1942597822125073,6,0.4350004196166992,0.2750000953674334,-0.7974998950958252,-0.8299994468688965,-0.05999946594238281,3,0.09513894968930736,1.0999923706345724,14.829999923706055,-1.2352881778096658,15.020000457763672,1.0,15.050000190734865,0.09513894968930736 6563,2013-06-21,14.369999885559082,14.4399995803833,14.119999885559082,14.4399995803833,3991600.0,-0.002083314844855022,8.142888283378747,0.1891879352740132,32.743377769188115,47.677482799077225,0.45821411620322117,0.5363562764139331,-0.41711024494096804,-0.3676042000218338,31.903081067435597,0.31999969482421875,0.07974873208394229,-0.5130001068115231,-0.9616285493326586,-0.06437166429038754,-0.73731432807209,-0.2886858855509562,0.725200004577637,24.038462420187084,-14.37244850727399,0.22431422126056766,6,0.26999998092651367,0.34999990463256836,-0.7249999046325684,-0.7999997138977051,0.06999969482421875,4,0.08907444280897381,1.1463402152978721,14.399999618530273,1.0999923706345724,14.829999923706055,-1.2352881778096658,15.020000457763672,0.08907444280897381 6564,2013-06-24,14.220000267028807,14.350000381469727,14.09000015258789,14.270000457763672,1875800.0,-0.01043838689804133,1.4761922062115975,0.7142915531335403,32.888907161751945,45.61751941075499,0.5342822793814914,0.6844304434331292,-0.2448932370718726,-0.21534293357514578,31.168054374876153,0.2799997329711914,0.0258518832650374,-0.6394997596740737,-1.1720793877966766,-0.10692013155147073,-0.9057895737353743,-0.3732099456127731,0.7776796226501492,12.149546870877643,-23.960634632290677,0.26628981406130114,6,0.4049997329711932,0.48499965667724787,-0.4900002479553205,-0.6500000953674299,0.35999965667724787,0,0.09563991780159165,8.142888283378747,14.369999885559082,1.1463402152978721,14.399999618530273,1.0999923706345724,14.829999923706055,0.09563991780159165 6565,2013-06-25,14.260000228881836,14.34000015258789,14.079999923706055,14.289999961853027,4025100.0,0.0028129367863498622,3.0,0.5999923706345511,36.792470654283264,43.82322059778305,0.46302267988427914,0.6302774630671841,-0.2533710959753428,-0.2526660290742573,29.76687489949586,0.26000022888183594,-0.05437113295923268,-0.56999979019165,-1.1663394658637571,0.02633988548045707,-0.8681696280277045,-0.2718299523555956,0.6287580923461924,19.148957756309972,-19.1503313704526,0.29816983783605394,6,0.3599996566772461,0.4399995803833008,-0.4550001621246338,-0.690000057220459,0.6999998092651367,1,0.07994385493343215,1.4761922062115975,14.220000267028807,8.142888283378747,14.369999885559082,1.1463402152978721,14.399999618530273,0.07994385493343215 6566,2013-06-26,14.40999984741211,14.5,14.279999732971193,14.359999656677244,1967300.0,0.01051890716147863,-1.0952402577645155,-1.6666878596179504,37.96295151625404,41.95218623289748,0.2919963623747215,0.46804576860051306,-0.3655871078189339,-0.4026021264656965,28.469778844163095,0.23999977111816406,-0.11710465169237239,-0.39700016975402797,-1.0216550125238975,0.22765467301584152,-0.7093275911389636,-0.08467274836909233,0.36553229816284194,46.47885999658826,6.5657720219767555,0.31232742138493497,6,0.21000003814697266,0.28999996185302734,-0.5499999523162842,-0.8949999809265137,0.5299997329711914,2,0.032616257599282106,3.0,14.260000228881836,1.4761922062115975,14.220000267028807,8.142888283378747,14.369999885559082,0.032616257599282106 6567,2013-06-27,14.600000381469727,14.630000114440918,14.40999984741211,14.479999542236328,1184400.0,0.013185325195665287,1.4444432670707412,2.400007629365342,36.49290213406037,40.11745521641006,0.06492896778806134,0.2474129766480999,-0.504501071350095,-0.5852064724126365,26.683280311275,0.2200002670288086,-0.13294762035810948,-0.1794996738433845,-0.7888125067149474,0.4298131590281784,-0.48415609027916595,0.12515674259239695,0.0781572530435799,94.54550498771495,57.18736367192844,0.30465641643578106,6,0.01999950408935547,0.09999942779541016,-0.6650002002716064,-1.0300002098083496,0.17999935150146662,3,-0.008219235349178677,-1.0952402577645155,14.40999984741211,3.0,14.260000228881836,1.4761922062115975,14.220000267028807,-0.008219235349178677 6568,2013-06-28,14.479999542236328,14.600000381469727,14.43000030517578,14.539999961853027,2098600.0,-0.008219235349178677,-1.1250156463274095,-0.5,36.49288564007092,38.037961315715165,0.15060148689228292,0.33330953975185906,-0.32988624056701177,-0.45939017692803574,24.54173154599539,0.1700000762939471,-0.1540664786086392,-0.26700048446655344,-0.8668636860867398,0.3328627171536329,-0.5669320852766475,0.03293111634354062,-0.39999961853027344,72.72717814803448,35.44104162617363,0.29993160081009357,6,0.1400003433227539,0.2200002670288086,-0.4499995708465576,-0.8199996948242188,0.020000457763671875,4,-0.009668466441596024,1.4444432670707412,14.600000381469727,-1.0952402577645155,14.40999984741211,3.0,14.260000228881836,-0.009668466441596024 6569,2013-07-01,14.609999656677244,14.6899995803833,14.510000228881836,14.600000381469727,1167000.0,0.008977908739687512,1.11765035875169,-0.16665342128265337,45.91835096250454,37.15266403461682,-0.05406152168562528,0.16946844090873725,-0.39812240855146186,-0.5864323032581993,23.021021565165274,0.21000003814697266,-0.18926831820551193,-0.11000037193298517,-0.6814253258967948,0.4614245820308245,-0.39571284891489,0.17571210504891965,-0.5195997238159169,86.88525102754528,43.65587478984669,0.285712476981905,7,-0.059999465942381036,0.0900001525878924,-0.5449998378753644,-0.9499998092651349,-0.21000003814697088,0,-0.01163587134078048,-1.1250156463274095,14.479999542236328,1.4444432670707412,14.600000381469727,-1.0952402577645155,14.40999984741211,-0.01163587134078048 6570,2013-07-02,14.56999969482422,14.760000228881836,14.510000228881836,14.630000114440918,1399000.0,-0.0027378482404509796,-1.777787785507277,-6.0004768717223955,45.68527992502289,37.63943326628368,-0.09454995537760347,0.18592204355231878,-0.3007079577161367,-0.5414415147386915,21.674086799248578,0.25,-0.21851108363654248,-0.12900032997131206,-0.6894101436531308,0.4314094837105067,-0.40920523681222143,0.15120457686959732,-0.45561577606201453,60.416596300145066,12.704808820950888,0.28020490684090965,7,-0.1349997520446795,0.1300001144409162,-0.4999997615814227,-0.9099998474121112,-0.1499996185302752,1,0.0006863575217086471,1.11765035875169,14.609999656677244,-1.1250156463274095,14.479999542236328,1.4444432670707412,14.600000381469727,0.0006863575217086471 6571,2013-07-03,14.59000015258789,14.68000030517578,14.510000228881836,14.520000457763672,1035900.0,0.0013727150434172941,-2.777773068282926,-1.1666534212827175,42.16216884972009,38.57103273476179,-0.17005796983627874,0.1557947903198471,-0.26542391729622317,-0.560275963472245,20.52427893481846,0.17000007629394354,-0.27558191233187657,-0.0974998950958259,-0.6568935647925205,0.46189377460086867,-0.3771967299441723,0.1821969397525205,-0.436879255218507,51.42860256892333,2.4933423092530163,0.279696834848347,7,-0.1700000762939453,0.1099996566772461,-0.5050003528594971,-0.9300003051757812,-0.3600006103515625,2,0.025359827394755285,-1.777787785507277,14.56999969482422,1.11765035875169,14.609999656677244,-1.1250156463274095,14.479999542236328,0.025359827394755285 6572,2013-07-05,15.109999656677244,15.140000343322756,14.609999656677244,14.619999885559082,2755800.0,0.035640815534681014,-1.0784331325008316,7.000027247956378,56.768544585297526,41.24049571432951,-0.6467670679951656,-0.36894414904668515,-0.7245685391450234,-1.0770318848523885,19.76757035838887,0.5500001907348651,-0.31944381090748664,0.41349964141845597,-0.16768890946099368,0.9946881922979056,0.12290536597873114,0.7040939168581808,-0.9204659994171127,95.77455140371401,42.33868343601327,0.2905942754397246,7,-0.49999952316284,-0.4099998474121076,-0.9499995708465558,-1.449999809265135,-0.8499994277954084,4,-0.011250832571582436,-2.777773068282926,14.59000015258789,-1.777787785507277,14.56999969482422,1.11765035875169,14.609999656677244,-0.011250832571582436 6573,2013-07-08,15.0600004196167,15.199999809265135,15.010000228881836,15.109999656677244,2432600.0,-0.0033090164259831356,-1.5333341810459689,-0.10203930697038611,50.23923990793616,43.16831046390552,-0.5460178377340981,-0.3453127090876009,-0.6452786406023154,-1.02628226979024,18.449422799484534,0.189999580383299,-0.32367315374030525,0.36900038719177175,-0.19515354204405,0.9331543164275935,0.08692342257386088,0.6510773518096826,-0.7944294274715578,79.71022104525554,29.845782209896214,0.2820769646179108,7,-0.4200005531311035,-0.3600006103515625,-0.7500002384185791,-1.3050003051757812,-0.8500003814697266,0,-0.01859234255271236,-1.0784331325008316,15.109999656677244,-2.777773068282926,14.59000015258789,-1.777787785507277,14.56999969482422,-0.01859234255271236 6574,2013-07-09,15.170000076293945,15.220000267028807,15.020000457763672,15.149999618530273,1207100.0,0.0073040938653603504,2.333306842565435,-0.40001525902191093,53.45621228701642,45.01983731198698,-0.5666810429697104,-0.46995622537996695,-0.7218488448047786,-1.133127906965285,16.88963740523856,0.19999980926513494,-0.2659214067199791,0.47300004959106445,-0.10948479008087197,1.0554848892630009,0.18175762975509713,0.7642424694270318,-0.8109862024368049,92.95771999317675,44.36129091537855,0.29124241983596816,7,-0.4200000762939453,-0.4700002670288086,-0.6825001239776611,-1.3450002670288086,-0.75,1,-0.04416612214399063,-1.5333341810459689,15.0600004196167,-1.0784331325008316,15.109999656677244,-2.777773068282926,14.59000015258789,-0.04416612214399063 6575,2013-07-10,15.270000457763672,15.329999923706055,15.130000114440918,15.130000114440918,2782200.0,0.0065919829246405826,-1.8571331257961459,6.999856952126645,60.57693630280631,47.53250228827058,-0.5680866798817981,-0.5592502871966989,-0.7926937399630134,-1.2285623908824643,16.588724016378553,0.19999980926513672,-0.19517806946832117,0.5480004310607907,-0.0881262074711362,1.1841270695927175,0.22993711179482723,0.8660637503267541,-0.807668216725931,92.68298923510639,41.35284315057821,0.3180633192659632,7,-0.40000057220458984,-0.5650005340576172,-0.6025006771087646,-1.4450006484985352,-0.8500003814697266,2,-0.0569745129765904,2.333306842565435,15.170000076293945,-1.5333341810459689,15.0600004196167,-1.0784331325008316,15.109999656677244,-0.0569745129765904 6576,2013-07-11,15.479999542236328,15.520000457763672,15.3100004196167,15.449999809265135,1972100.0,0.013752395427459652,2.8181282240235817,0.21428328144904915,79.03227625810763,52.25909941316472,-0.6820718129101433,-0.749389507870319,-0.9692064918319012,-1.4338458002424783,16.747332569247046,0.25,-0.10150430969555302,0.7209995269775398,3.8104858372634e-05,1.441960949096707,0.3605188159179562,1.0814802380371233,-0.8961938256250228,95.60429886659576,36.969087466786846,0.36048071105958396,7,-0.5049991607666016,-0.6799993515014648,-0.8124997615814209,-1.6549997329711914,-1.109999656677246,3,-0.06847541972144333,-1.8571331257961459,15.270000457763672,2.333306842565435,15.170000076293945,-1.5333341810459689,15.0600004196167,-0.06847541972144333 6577,2013-07-12,15.619999885559082,15.699999809265135,15.460000038146973,15.520000457763672,2956500.0,0.009043950094492548,-1.181813452860353,3.3333439298087484,81.72589938296778,57.284989829042146,-0.7399870069553653,-0.8760225281930758,-1.0708242394635512,-1.5679491485372132,16.86195022338834,0.2399997711181623,-0.01160728689275814,0.8239998817443848,0.0072952984899448126,1.6407044649988247,0.4156475901171657,1.2323521733716039,-0.8864030103633986,88.40580110764525,24.34531991106735,0.40835229162721975,7,-0.5149998664855957,-0.7300000190734863,-0.9275000095367432,-1.7950000762939453,-1.319999694824217,4,-0.08898849894408956,2.8181282240235817,15.479999542236328,-1.8571331257961459,15.270000457763672,2.333306842565435,15.170000076293945,-0.08898849894408956 6578,2013-07-15,15.75,15.789999961853027,15.529999732971193,15.68000030517578,2002400.0,0.008322670639780538,2.4666785346438735,0.7000009536797912,89.23076622114607,62.097480413335646,-0.7497350824240101,-0.9815251546212078,-1.1633635532126974,-1.6893204001489721,16.991053513571142,0.26000022888183416,0.07656485640251276,0.9065000057220463,-0.014969678139776121,1.8279696895838686,0.44576516379113507,1.3672348476529574,-0.8424505966718154,94.80519641368684,23.179549227503188,0.4607348419309114,7,-0.5999999046325684,-0.815000057220459,-1.0500001907348633,-1.9250001907348633,-1.449999809265135,0,-0.09460316007099456,-1.181813452860353,15.619999885559082,2.8181282240235817,15.479999542236328,-1.8571331257961459,15.270000457763672,-0.09460316007099456 6579,2013-07-16,15.720000267028807,15.81999969482422,15.65999984741211,15.75,1008100.0,-0.0019047449505519287,-1.1333231608461203,-0.42856948228884284,87.62887510157384,66.75787987739686,-0.609856328044037,-0.9473270043599822,-1.0977359338910393,-1.6523753551484006,16.78467865722874,0.15999984741211115,0.16100625388709133,0.8430002689361551,-0.15556930681728254,1.8415698446895927,0.3437154810594354,1.3422850568128748,-0.635960751995654,85.50732049143235,6.944494210616952,0.49928478787671926,7,-0.5550003051757795,-0.7700004577636701,-0.965000391006468,-1.89500045776367,-1.7200002670288068,1,-0.09605599257201758,2.4666785346438735,15.75,-1.181813452860353,15.619999885559082,2.8181282240235817,15.479999542236328,-0.09605599257201758 6580,2013-07-17,15.699999809265135,15.789999961853027,15.65999984741211,15.739999771118164,4980100.0,-0.0012722937292578562,-1.1666706403134413,1.3333439298089258,85.6353498008087,71.58823331640671,-0.46120980873304696,-0.9209903025394635,-1.0399935248027656,-1.6275511080232832,16.392541741301724,0.13000011444091797,0.26249225138441723,0.788999843597411,-0.27428011562694543,1.8522798028217675,0.2573598639852328,1.3206398232095893,-0.46876825827376933,76.47057723557411,-5.896577789059506,0.531639979612178,7,-0.4850001335144025,-0.7499999999999982,-0.9374999999999982,-1.8749999999999982,-1.5999994277954084,2,-0.08152864640264623,-1.1333231608461203,15.720000267028807,2.4666785346438735,15.75,-1.181813452860353,15.619999885559082,-0.08152864640264623 6581,2013-07-18,15.75,15.960000038146973,15.649999618530273,15.68000030517578,2502600.0,0.0031847255632040383,-3.769198039848587,-1.7499940395298048,84.43112473031591,74.66185333251987,-0.36806587783868494,-0.9470902511867312,-1.0525045025550135,-1.6696733721634622,16.817512543073427,0.3100004196166992,0.33890987631429326,0.7930000305175788,-0.333262567104498,1.9192626281396574,0.22986873170653865,1.356131329328619,-0.4010148202420627,57.99999237060547,-21.883736547560147,0.5631312988110393,7,-0.2649998664855957,-0.7300000190734863,-0.9725003242492676,-1.9250001907348633,-1.6899995803833008,3,-0.08444443960038439,-1.1666706403134413,15.699999809265135,-1.1333231608461203,15.720000267028807,2.4666785346438735,15.75,-0.08444443960038439 6582,2013-07-19,15.770000457763672,15.829999923706055,15.59000015258789,15.609999656677244,3769700.0,0.0012698703342013395,-1.4,2.2857356948228555,91.08283969035362,79.2000310861218,-0.31804560760899214,-0.9056229197172048,-1.034332749754677,-1.6787255469641664,18.850582343577063,0.23999977111816406,0.4282742579300223,0.7445004463195808,-0.4055197477659469,1.8945206404051103,0.16949034927681694,1.3195105433623446,-0.2988123063279282,55.814082432887815,-23.94321458644231,0.5750100970427646,7,-0.2800002098083496,-0.7500004768371582,-0.9975006580352783,-1.9450006484985352,-1.7700004577636719,4,-0.08877619096804534,-3.769198039848587,15.75,-1.1666706403134413,15.699999809265135,-1.1333231608461203,15.720000267028807,-0.08877619096804534 6583,2013-07-22,15.649999618530273,15.859999656677244,15.640000343322756,15.800000190734865,2488600.0,-0.00760943790425328,-1.5882405740027163,-0.9374988824185067,83.33332314450807,82.51971007028754,-0.11795650396379997,-0.721818939837064,-0.873543318239804,-1.5513968262199818,20.626237619279788,0.21999931335448863,0.5305146845609485,0.5604996204376214,-0.5783358882906526,1.6993351291658971,-0.008918133926515637,1.1299173748017584,-0.08104908975228398,16.216076891948667,-60.0520053701398,0.5694177543641378,7,-0.10499954223632812,-0.6299996376037598,-0.8924996852874756,-1.8249998092651367,-1.9600000381469727,0,-0.08626194637071749,-1.4,15.770000457763672,-3.769198039848587,15.75,-1.1666706403134413,15.699999809265135,-0.08626194637071749 6584,2013-07-23,15.579999923706055,15.8100004196167,15.5,15.729999542236328,2052400.0,-0.004472824059454705,-1.000006152748125,0.9999936421954653,81.76101043883408,84.87349608540174,0.018235461894386518,-0.5741440419427946,-0.7672407505674474,-1.4737632152553033,22.15181695000275,0.3100004196166992,0.5620426267965861,0.4224999427795417,-0.6586860962404337,1.5036859817995172,-0.118093076730446,0.9630929622895295,0.38000011444091797,17.391286319957707,-58.366933725345014,0.5405930195099874,7,0.05500030517578125,-0.559999942779541,-0.8224999904632568,-1.755000114440918,-2.0199995040893555,1,-0.08215659430290378,-1.5882405740027163,15.649999618530273,-1.4,15.770000457763672,-3.769198039848587,15.75,-0.08215659430290378 6585,2013-07-24,15.399999618530273,15.609999656677244,15.260000228881836,15.609999656677244,3339200.0,-0.011553293071709048,2.333327278259448,1.4000038147069551,73.14284188406808,84.21911448828622,0.24430687802828466,-0.32080674369391815,-0.5538926074236876,-1.2835854089254806,23.333661380009787,0.3499994277954084,0.6160306044631518,0.1854996681213379,-0.8135415333907083,1.1845408696333823,-0.3140209326346852,0.685020268877361,0.5508004188537594,19.99991825646489,-56.40538712913306,0.4995206007560226,7,0.21000051498413086,-0.37999963760375977,-0.6374995708465576,-1.5749998092651367,-1.7299995422363281,2,-0.09090906839021629,-1.000006152748125,15.579999923706055,-1.5882405740027163,15.649999618530273,-1.4,15.770000457763672,-0.09090906839021629 6586,2013-07-25,14.880000114440918,15.460000038146973,14.720000267028807,15.460000038146973,7239300.0,-0.03376620240065842,1.551723684340343,2.7619038968942244,43.42858450753354,79.96385727990466,0.7490127093309447,0.24897444078581188,-0.009123949265001485,-0.7622367098562499,24.533138452076297,0.7399997711181658,0.6442027850980327,-0.3579998493194587,-1.2977109463570358,0.5817112477181166,-0.8278553978382472,0.1118556991993298,1.0431679306030262,14.035081848723904,-57.44490483428417,0.46985554851878797,7,0.46000003814697266,0.1399998664855957,-0.08250021934509277,-1.0550003051757812,-1.4099998474121112,3,-0.052419336490072244,2.333327278259448,15.399999618530273,-1.000006152748125,15.579999923706055,-1.5882405740027163,15.649999618530273,-0.052419336490072244 6587,2013-07-26,14.479999542236328,14.890000343322756,14.390000343322756,14.890000343322756,9619200.0,-0.0268817586779716,1.4390196247182385,0.7068980258939084,36.19046408033387,74.07049037536997,1.0843269323529015,0.6740845635359705,0.4095741636633896,-0.36846838705175244,25.911788532387913,0.5,0.6380129635187668,-0.7520003795623786,-1.7102138108978622,0.2062130517731049,-1.2311070952301204,-0.2728936638946369,1.3709784361267072,6.1223973437237404,-61.65967094492567,0.4791067156677414,7,0.6950006484985352,0.5400004386901855,0.32250046730041504,-0.6549997329711914,-1.2099990844726562,4,-0.029005465186276003,1.551723684340343,14.880000114440918,2.333327278259448,15.399999618530273,-1.000006152748125,15.579999923706055,-0.029005465186276003 6588,2013-07-29,14.34000015258789,14.479999542236328,14.3100004196167,14.40999984741211,2523300.0,-0.009668466441596024,-1.6153880012324486,0.17073062940055797,30.516443486094303,67.72466464031667,1.1211893217960789,0.8464560170418967,0.5602598270215093,-0.23653662784725427,27.434455583337268,0.1699991226196289,0.5701444899789596,-0.8849997997283943,-1.8680670385184293,0.09806743906163895,-1.3765334191234118,-0.39346618033337677,1.394099614971923,1.999982198079427,-60.01169584686285,0.49153361939501694,7,0.7950000762939453,0.679999828338623,0.41499972343444824,-0.5150003433227539,-0.9200000762939453,0,-0.023709912759417362,1.4390196247182385,14.479999542236328,1.551723684340343,14.880000114440918,2.333327278259448,15.399999618530273,-0.023709912759417362 6589,2013-07-30,14.4399995803833,14.489999771118164,14.15999984741211,14.359999656677244,4563100.0,0.006973460720456348,2.6666596024244478,-1.1428610354223687,30.516412375916047,61.60033825977306,0.916955118169918,0.7726834803470748,0.46652616720210816,-0.34186870739446995,28.87425869376931,0.3299999237060547,0.47750211256374087,-0.7765003681182865,-1.7845788842664483,0.2315781480298753,-1.2805396261923683,-0.2724611100442047,1.1516902523822008,19.310328951911814,-37.21795282828636,0.5040392580740813,7,0.6200003623962402,0.5800004005432129,0.24000024795532227,-0.6149997711181641,-0.9799995422363281,1,-0.051939059681059385,-1.6153880012324486,14.34000015258789,1.4390196247182385,14.479999542236328,1.551723684340343,14.880000114440918,-0.051939059681059385 6590,2013-07-31,14.579999923706055,14.710000038146973,14.489999771118164,14.5,3127200.0,0.009695314916279063,-3.399988555951859,0.9999999999999778,28.15536362744139,55.34747591500921,0.6720483482132966,0.6677042885748232,0.33261330584528714,-0.4851643595291666,29.91486540892927,0.2700004577636719,0.35288727054097535,-0.6370000362396233,-1.6437374036794523,0.3697373312002057,-1.1403687199595378,-0.1336313525197088,0.83988711081704,32.3076934363008,-18.481391637509127,0.5033686837199146,7,0.42999982833862305,0.440000057220459,0.08500003814697266,-0.755000114440918,-1.3099994659423828,2,-0.0699588140896289,2.6666596024244478,14.4399995803833,-1.6153880012324486,14.34000015258789,1.4390196247182385,14.479999542236328,-0.0699588140896289 6591,2013-08-01,14.960000038146973,15.0600004196167,14.649999618530273,14.6899995803833,4713100.0,0.02606310812272805,-1.3428591669800165,3.375008940705243,35.65218436920283,49.18851421265913,0.18796891964889184,0.33396759305645674,-0.04062672825114966,-0.8678802762436604,30.75552611590952,0.48000049591064453,0.23511686936049792,-0.2754999160766598,-1.246695143765951,0.6956953116126332,-0.7610975299213063,0.2100976977679867,0.3087005339228046,88.88885356764037,41.087609070826694,0.48559761384464617,8,0.04999971389770508,0.09999990463256836,-0.3000001907348633,-1.135000228881836,-1.5900001525878906,3,-0.08622994375425241,-3.399988555951859,14.579999923706055,2.6666596024244478,14.4399995803833,-1.6153880012324486,14.34000015258789,-0.08622994375425241 6592,2013-08-02,14.9399995803833,15.0,14.8100004196167,15.0,1934100.0,-0.0013369289914887394,5.333275053643805,-0.22222339959592535,31.506852297722148,43.43001745190514,0.08700141084425894,0.35898437360111757,-0.011380187768725847,-0.842276909241642,30.33728260706214,0.18999958038330078,0.12042918211029274,-0.28700037002563406,-1.2657666131597018,0.6917658731084337,-0.776383491592668,0.20238275154139984,0.19565690472755648,86.66658189567022,42.959924133884385,0.48938312156703395,8,0.045000553131103516,0.12000036239624023,-0.2799997329711914,-1.114999771118164,-1.4299993515014648,4,-0.09839353110053972,-1.3428591669800165,14.960000038146973,-3.399988555951859,14.579999923706055,2.6666596024244478,14.4399995803833,-0.09839353110053972 6593,2013-08-05,14.779999732971193,14.93000030517578,14.670000076293945,14.829999923706055,2068300.0,-0.010709494772824013,1.0799938965076734,0.833330684256507,29.74138179091699,37.65005871324769,0.12361283258105438,0.5237865257705501,0.1539405197136059,-0.6783460225388485,29.79411215844534,0.26999950408935547,-0.002443125669616464,-0.4330001831054666,-1.4296705647365027,0.5636701985255677,-0.9313353739209838,0.06533500771005052,0.28000068664550604,68.88883237489145,29.211006382171085,0.4983351908155172,8,0.10500001907348455,0.28000020980834783,-0.11999988555908381,-0.9549999237060565,-1.2799997329711932,0,-0.10216504076377064,5.333275053643805,14.9399995803833,-1.3428591669800165,14.960000038146973,-3.399988555951859,14.579999923706055,-0.10216504076377064 6594,2013-08-06,14.5,14.8100004196167,14.399999618530273,14.779999732971193,2325400.0,-0.01894450189647634,1.41176157097698,5.599973297221238,26.7441976515224,32.49465379852039,0.26183892662978536,0.7916038335086739,0.4367619691821165,-0.3960035263773669,29.413649112561913,0.4100008010864258,-0.1534097696590635,-0.6794999122619636,-1.7260477384821904,0.3670479139582614,-1.202773825372077,-0.1562259991518502,0.5,15.151554559496924,-19.051334282771286,0.5232739131101126,8,0.309999942779541,0.559999942779541,0.15999984741210938,-0.6750001907348633,-0.619999885559082,1,-0.0744827533590382,1.0799938965076734,14.779999732971193,5.333275053643805,14.9399995803833,-1.3428591669800165,14.960000038146973,-0.0744827533590382 6595,2013-08-07,14.399999618530273,14.510000228881836,14.25,14.489999771118164,2273900.0,-0.006896578032394962,2.9999706564159747,0.3214294229243068,24.33460393160236,30.3731004011947,0.22917174780243776,0.8675645247226171,0.5333221384599032,-0.29134400321973075,28.866237496187875,0.26000022888183594,-0.29452758397560075,-0.7360002517700188,-1.8375858516518235,0.3655853481117859,-1.2867930517109212,-0.18520745182911647,0.530000686645506,18.51846183008829,-12.150693124180783,0.5507927999409027,8,0.21000051498413086,0.6600003242492676,0.22500038146972656,-0.5749998092651367,-0.6099996566772461,2,-0.06527775036699901,1.41176157097698,14.5,1.0799938965076734,14.779999732971193,5.333275053643805,14.9399995803833,-0.06527775036699901 6596,2013-08-08,14.420000076293945,14.460000038146973,14.18000030517578,14.449999809265135,3356500.0,0.001388920714826547,10.199946594442078,0.33332980121220424,24.33460393160236,29.0557826068912,0.1531652323118653,0.8053716628779579,0.5093982034131059,-0.3014122343642889,27.913368530794695,0.2799997329711932,-0.440166396626795,-0.6629998207092278,-1.7964362766350526,0.4704366352165952,-1.2297180486721402,-0.09628159274631543,0.4176001739501931,29.268275663152956,1.7062638458580004,0.5667182279629118,8,0.19000005722045898,0.6399998664855957,0.14749979972839355,-0.5950002670288086,-0.7300004959106445,3,-0.07975031986448033,2.9999706564159747,14.399999618530273,1.41176157097698,14.5,1.0799938965076734,14.779999732971193,-0.07975031986448033 6597,2013-08-09,14.229999542236328,14.470000267028807,14.18000030517578,14.420000076293945,2532700.0,-0.013176181210288074,-1.0000065770867208,6.333407508662994,23.703709721400017,28.298812188591835,0.33969664295252855,0.9337725163070232,0.6841599344801175,-0.09881103147334791,26.52702576272723,0.28999996185302734,-0.5764314826280259,-0.7835003376007084,-1.9483230725223706,0.38132239732095385,-1.3659117050615386,-0.20108897013987814,0.5262886596679675,6.666564941406487,-21.408175991945708,0.5824113674608308,8,0.38000059127807617,0.8300004005432129,0.3300004005432129,-0.4049997329711914,-0.22999954223632812,4,-0.06043567704444863,10.199946594442078,14.420000076293945,2.9999706564159747,14.399999618530273,1.41176157097698,14.5,-0.06043567704444863 6598,2013-08-12,14.260000228881836,14.329999923706055,14.039999961853027,14.15999984741211,5842400.0,0.0021082703872521424,1.4166686534900539,-0.526316317823621,25.1879920292957,27.706765483411797,0.33207590374579254,0.8289205022830437,0.6395996067725118,-0.11622802256116316,25.00677025917351,0.28999996185302734,-0.6167180484241861,-0.678999662399292,-1.8360541213002257,0.47805479650164173,-1.2575268918497589,-0.10047243294882513,0.42473337048339666,28.5714462648191,-0.819373884604321,0.5785272294504673,8,0.28999996185302734,0.7399997711181641,0.39499974250793457,-0.3400001525878906,-0.1900005340576154,0,-0.052594669562555096,-1.0000065770867208,14.229999542236328,10.199946594442078,14.420000076293945,2.9999706564159747,14.399999618530273,-0.052594669562555096 6599,2013-08-13,14.210000038146973,14.329999923706055,14.140000343322756,14.210000038146973,2376000.0,-0.003506324679686479,-1.7142915531335585,0.0,26.48223697924422,27.520862522501,0.3866835683600307,0.8010660420177373,0.6735142191670249,-0.053328107350406384,23.345952248728864,0.189999580383299,-0.6088480664604514,-0.6534998416900635,-1.7929046275310405,0.48590494415091356,-1.223202234610552,-0.08379744876957496,0.38447085196655095,36.17020844873801,5.36052317238326,0.5697023929204881,8,0.3400001525878906,0.7899999618530273,0.45999979972839355,-0.2850003242492658,-0.3299999237060547,1,-0.04996481606199621,1.4166686534900539,14.260000228881836,-1.0000065770867208,14.229999542236328,10.199946594442078,14.420000076293945,-0.04996481606199621 6600,2013-08-14,14.420000076293945,14.4399995803833,14.020000457763672,14.199999809265135,5769400.0,0.014778327767996036,2.23077148799284,100.0,39.63964892791217,27.963914140135373,0.16941674826662378,0.5167488110900642,0.4546952341475503,-0.24843763515387707,21.69544163116849,0.4199991226196289,-0.5686093342159495,-0.3794998168945316,-1.4635172464957478,0.7045176127066846,-0.9215085316951388,0.1625088979060756,0.09684488386310797,88.88884179384131,53.645744401532525,0.5420087148006079,8,0.09000015258789062,0.570000171661377,0.30499982833862305,-0.33500003814697266,-0.810000419616701,2,-0.03744798606074706,-1.7142915531335585,14.210000038146973,1.4166686534900539,14.260000228881836,-1.0000065770867208,14.229999542236328,-0.03744798606074706 6601,2013-08-15,14.420000076293945,14.470000267028807,14.18000030517578,14.380000114440918,9739400.0,0.0,3.1428464383758654,0.18181778773836263,48.351664474615,29.835559937567915,0.09472354087285595,0.43426466074066106,0.45117490874115695,-0.23850545135423395,19.578422782241283,0.28999996185302734,-0.5335260873256171,-0.31299982070922816,-1.3112952267940212,0.6852955853755649,-0.8121475237516247,0.18614788233316837,-0.39999961853027344,88.88884179384131,47.89828591812527,0.4991477030423964,8,0.05500030517578125,0.570000171661377,0.36749982833862305,0.029999732971191406,-0.8699998855590803,3,-0.0436893280934596,2.23077148799284,14.420000076293945,-1.7142915531335585,14.210000038146973,1.4166686534900539,14.260000228881836,-0.0436893280934596 6602,2013-08-16,14.369999885559082,14.550000190734865,14.329999923706055,14.350000381469727,4780000.0,-0.0034674195887878234,-6.333290948104644,0.49998807905967624,50.86704310105792,32.18285563869468,0.06187295330812148,0.3942141261416854,0.4934549950035496,-0.18035969773379534,17.55535259492471,0.22000026702881037,-0.5045521514137548,-0.2929999828338623,-1.17465141470589,0.5886514490381654,-0.7338256987698752,0.14782573310215064,-0.34999942779541016,66.03766115754506,19.284127561856224,0.4408257159360136,8,0.045000553131103516,0.6200003623962402,0.5175004005432129,0.17500019073486328,-0.7699995040893555,4,-0.04732082885116351,3.1428464383758654,14.420000076293945,2.23077148799284,14.420000076293945,-1.7142915531335585,14.210000038146973,-0.04732082885116351 6603,2013-08-19,14.300000190734865,14.56999969482422,14.260000228881836,14.289999961853027,4696600.0,-0.0048712383703330975,-7.857166212534111,0.5000238424491852,45.88237736048052,34.30932005080114,0.06327880129607344,0.37723035632222235,0.5470249172701376,-0.10365650023655171,15.424869796363694,0.3099994659423846,-0.5224340961874709,-0.2954997062683091,-1.0575874566012349,0.4665880440646166,-0.6765435814347711,0.08554416889815286,-0.2587997436523448,50.90911297761826,0.6559350242306792,0.38104387516646265,8,-0.005000114440919745,0.6900000572204572,0.697499752044676,0.38499975204467596,-0.7300004959106445,0,-0.020979034037302946,-6.333290948104644,14.369999885559082,3.1428464383758654,14.420000076293945,2.23077148799284,14.420000076293945,-0.020979034037302946 6604,2013-08-20,14.300000190734865,14.390000343322756,14.220000267028807,14.279999732971193,3972600.0,0.0,-1.4285831062669574,1.9999999999996447,41.0256629707767,36.163882166264955,0.035677184746615964,0.29135721943758064,0.5341249452362451,-0.09880099829979727,13.963615806099336,0.17000007629394887,-0.533785479200942,-0.2314997196197499,-0.8462061654760014,0.38320672623650154,-0.5388529425478747,0.07585350330837493,-0.22707178878784262,50.90911297761826,-1.5473734154987184,0.30735322292812567,8,-0.005000114440919745,0.6900000572204572,0.7424998283386213,0.444999694824217,-0.7600002288818377,1,-0.016083950548452797,-7.857166212534111,14.300000190734865,-6.333290948104644,14.369999885559082,3.1428464383758654,14.420000076293945,-0.016083950548452797 6605,2013-08-21,14.0,14.279999732971193,14.0,14.279999732971193,3209000.0,-0.020979034037302946,-1.0000000000000127,-13.999666221628928,17.56761894329192,35.411994945341576,0.3050497033480273,0.5070941789521655,0.8264997753308805,0.20930932471663155,13.75393461155566,0.30000019073486506,-0.5363315566605529,-0.4614999294281006,-0.9693446081808688,0.04634474932466759,-0.7154222688044847,-0.2075775900517165,0.5699996948242205,0.0,-45.871483916919004,0.25392233937638425,8,0.2849998474121094,0.9800000190734863,1.057499885559082,0.7599997520446777,-0.44999980926513494,2,-0.008571420397077256,-1.4285831062669574,14.300000190734865,-7.857166212534111,14.300000190734865,-6.333290948104644,14.369999885559082,-0.008571420397077256 6606,2013-08-22,14.100000381469727,14.170000076293945,13.880000114440918,14.0600004196167,1434600.0,0.007142884390694659,2.2222334073316627,-0.14285714285714196,23.076988912329952,35.342359299889345,0.17308559547339009,0.36434200097671976,0.7208459877417361,0.11904092892897467,15.320184136641751,0.28999996185302734,-0.5014745725945247,-0.32249956130981516,-0.814578731961646,0.16957960934201566,-0.5685391466357306,-0.07645997598389975,0.4585993194580098,31.88411606085267,-8.462425485761194,0.24603958532591555,8,0.1249995231628418,0.8199996948242188,0.982499361038208,0.6749992370605469,-0.5900001525878906,3,-0.03475182351317119,-1.0000000000000127,14.0,-1.4285831062669574,14.300000190734865,-7.857166212534111,14.300000190734865,-0.03475182351317119 6607,2013-08-23,14.0600004196167,14.130000114440918,13.93000030517578,14.130000114440918,3488500.0,-0.0028368766504145437,4.714305177111767,-1.7499940395298381,25.00006622727078,35.321478655219906,0.20834492889528633,0.3913268921239066,0.7500978594145948,0.17374857762387563,16.068996640859574,0.1999998092651385,-0.4506129626263551,-0.34149956703186035,-0.8584651691869745,0.17546603512325376,-0.5999823681094174,-0.0830167659543033,0.4714552978515645,26.08701661467519,-10.209213057856534,0.25848280107755695,8,0.16499948501586914,0.8099994659423828,1.1924996376037598,0.7849993705749512,-0.46000003814697266,4,-0.03627313041685798,2.2222334073316627,14.100000381469727,-1.0000000000000127,14.0,-1.4285831062669574,14.300000190734865,-0.03627313041685798 6608,2013-08-26,14.0,14.149999618530273,13.970000267028807,14.050000190734865,8238900.0,-0.004267455037411327,-2.2727256964010953,0.7142915531335403,29.508249261686004,35.65770224215788,0.25433145337940744,0.4474924994364269,0.8010104076251086,0.24538300826830906,16.625627216555223,0.17999935150146662,-0.402204671728164,-0.38449997901916433,-0.9314713176517753,0.1624713596134466,-0.6579856483354707,-0.11101430970285797,0.5053974933471697,23.529378765609316,-14.803637248244122,0.2734856693163056,8,0.22499990463256836,0.869999885559082,1.255000114440918,0.875,-0.6400003433227557,0,-0.028571401323590928,4.714305177111767,14.0600004196167,2.2222334073316627,14.100000381469727,-1.0000000000000127,14.0,-0.028571401323590928 6609,2013-08-27,13.6899995803833,13.970000267028807,13.609999656677244,13.9399995803833,2791700.0,-0.022142887115478516,1.3225742939765233,4.999980926586254,25.174878806936064,34.05050556204942,0.5395524479901308,0.7361675532874088,1.0900738713788343,0.5677279785908969,17.1291297289495,0.3900003433227557,-0.34199280375813323,-0.6570003986358639,-1.284815224345694,-0.029185572926033743,-0.970907811490779,-0.3430929857809488,0.7903820178076195,11.940285760647903,-27.70534451195593,0.31390741285491536,8,0.40000009536743164,1.0200004577636719,1.5925004482269287,1.1850004196166992,-0.4399995803833008,1,-0.008765514188256884,-2.2727256964010953,14.0,4.714305177111767,14.0600004196167,2.2222334073316627,14.100000381469727,-0.008765514188256884 6610,2013-08-28,13.5600004196167,13.760000228881836,13.550000190734865,13.699999809265135,2152200.0,-0.009495921457359335,-1.6250029802351171,0.5599975585937429,22.077967115615536,31.131205855493928,0.5975728526549027,0.8283002156036119,1.1981609290261641,0.7088023902625267,18.42736879990979,0.21000003814697088,-0.29272259554813473,-0.735999584197998,-1.4446348620634506,-0.027364306332545496,-1.0903172231307252,-0.3816819452652709,0.8681582620834014,1.612940439951296,-37.720039352935906,0.3543176389327264,8,0.4999995231628436,1.0199995040893555,1.7674996852874756,1.3149995803833008,-0.16000080108642578,2,-0.001474959966427325,1.3225742939765233,13.6899995803833,-2.2727256964010953,14.0,4.714305177111767,14.0600004196167,-0.001474959966427325 6611,2013-08-29,13.670000076293945,13.729999542236328,13.550000190734865,13.579999923706055,1754400.0,0.00811206882546367,-1.3999974568620552,-0.6428610354223515,30.82194912608219,28.903973191607736,0.4134794097980947,0.6500291109426595,1.073200816977753,0.6104704053479146,20.529773268796212,0.17999935150146307,-0.2448202550618941,-0.5614999294281002,-1.2502140118044913,0.12721415294829086,-0.9058569706162949,-0.21714288823990557,0.687905926128936,19.999999999999762,-22.49574408786452,0.3443570411881955,8,0.3899998664855975,0.8350000381469727,1.6449999809265137,1.2150001525878906,-0.48000049591064453,3,-0.008778338324019419,-1.6250029802351171,13.5600004196167,1.3225742939765233,13.6899995803833,-2.2727256964010953,14.0,-0.008778338324019419 6612,2013-08-30,13.470000267028807,13.68000030517578,13.420000076293945,13.68000030517578,3717900.0,-0.014630563873366143,1.4761922062115806,-2.333329801212224,25.76687403718391,26.668917266797003,0.5279032714727183,0.7739335965396048,1.269470019343709,0.8180595829651711,22.836746032430405,0.26000022888183416,-0.2645849445804682,-0.6879997730255152,-1.3720925599258766,-0.003906986125153722,-1.030046166475696,-0.34595337957533445,0.8232732704590333,6.849345491599578,-35.86245394180601,0.3420463934501805,8,0.4349999427795428,0.7699999809265154,1.7099997997283953,1.4849996566772479,-0.44000053405761363,4,0.002969559098743302,-1.3999974568620552,13.670000076293945,-1.6250029802351171,13.5600004196167,1.3225742939765233,13.6899995803833,0.002969559098743302 6613,2013-09-03,13.270000457763672,13.640000343322756,13.130000114440918,13.5600004196167,4398600.0,-0.014847795493715399,1.26666864465867,1.3809519484471007,23.59551344386314,24.732233986028834,0.6329993235177227,0.9012134390348265,1.4643054184439457,1.0274369118576452,25.326643470317727,0.5100002288818377,-0.31941466374893324,-0.8124996185302731,-1.539508446360026,-0.08549079070052024,-1.1760040324451495,-0.44899520461539666,0.935945733604779,16.666704510878734,-25.762484362938434,0.36350441391487637,9,0.4349994659423828,0.8249998092651367,1.8274996280670166,1.6949996948242188,0.05999946594238281,1,0.02486811697982927,1.4761922062115806,13.470000267028807,-1.3999974568620552,13.670000076293945,-1.6250029802351171,13.5600004196167,0.02486811697982927 6614,2013-09-04,13.420000076293945,13.470000267028807,13.199999809265135,13.289999961853027,5492200.0,0.011303663402853603,1.3478250052866978,-0.4482763156596632,20.93022095312024,25.10585643156531,0.3855936511103675,0.7021541920634871,1.3156135953384087,0.8873032456522587,27.260192420467344,0.2700004577636719,-0.37901270574311674,-0.6085000038146973,-1.3647864702477328,0.14778646261833828,-0.986643237031215,-0.2303567705981795,0.6568325858432011,46.03173161490336,9.087793115816929,0.3781432332165179,9,0.23000001907348633,0.6750001907348633,1.6575000286102295,1.5749998092651367,0.26000022888183416,2,-0.004470970139761055,1.26666864465867,13.270000457763672,1.4761922062115806,13.470000267028807,-1.3999974568620552,13.670000076293945,-0.004470970139761055 6615,2013-09-05,13.460000038146973,13.5600004196167,13.380000114440918,13.449999809265135,2047900.0,0.002980623071954014,-1.4000101725519118,0.076924769834588,22.727260412258403,25.06699770933514,0.29160463190258845,0.6199038345610646,1.276123680256049,0.8616534421424724,28.77990624516641,0.18000030517578125,-0.4280681041787737,-0.5215000629425042,-1.2971633406506058,0.25416321476559744,-0.909331701796555,-0.13366842408845336,0.5032127182666262,55.00003973646774,23.609475186188707,0.3878316388540511,9,0.17999982833862305,0.6350002288818359,1.5799999237060547,1.559999942779541,0.5900001525878924,3,-0.015601785850803296,1.3478250052866978,13.420000076293945,1.26666864465867,13.270000457763672,1.4761922062115806,13.470000267028807,-0.015601785850803296 6616,2013-09-06,13.270000457763672,13.520000457763672,13.229999542236328,13.520000457763672,4702900.0,-0.014115867744786237,1.32000732421875,-24.99942780850214,21.052626295429434,24.62839327246388,0.3927937237619865,0.7582044228407128,1.45960033587831,1.0669600994666588,30.317597037584328,0.29000091552734375,-0.4793666806772663,-0.6539996623992916,-1.462595427634886,0.15459610283630276,-1.0582975450170888,-0.24970177978149444,0.5932267816132057,25.454599049447214,-1.4891738896354418,0.4042978826177972,9,0.36999940872192383,0.8249998092651367,1.7449994087219238,1.7499995231628418,1.0199995040893555,4,0.009796469953438747,-1.4000101725519118,13.460000038146973,1.3478250052866978,13.420000076293945,1.26666864465867,13.270000457763672,0.009796469953438747 6617,2013-09-09,13.369999885559082,13.489999771118164,13.239999771118164,13.329999923706055,3411000.0,0.007535751646255973,-1.2727245141685488,-0.15999984741210938,25.906707844348347,24.228222003870805,0.20632161601443677,0.622382368752449,1.347980274605824,0.9881141235931068,31.971953705325507,0.25,-0.468262318334725,-0.5110002517700192,-1.3422300854695877,0.3202295819295493,-0.9266151686198025,-0.09538533492023582,0.4052400988254803,47.05875753121863,22.19028341434019,0.415614916849784,9,0.18000030517578125,0.695000171661377,1.6649999618530273,1.6500000953674316,0.7300004959106445,0,-0.013462999754412786,1.32000732421875,13.270000457763672,-1.4000101725519118,13.460000038146973,1.3478250052866978,13.420000076293945,-0.013462999754412786 6618,2013-09-10,13.510000228881836,13.5600004196167,13.359999656677244,13.40999984741211,2305400.0,0.010471229956700912,1.0000000000000178,2.5000119209403238,30.9178637129466,24.866331437871978,-0.011728056627244854,0.44618932512202747,1.2016150993252737,0.8722121374000871,33.24885115372443,0.2000007629394549,-0.4716304239439246,-0.3334999084472656,-1.1603969981715458,0.4933971812770146,-0.7469484533094057,0.07994863641487449,0.18781097110948863,86.11108167676859,61.8706339722885,0.4134485448621401,9,-0.06500005722045898,0.5199999809265137,1.5124998092651367,1.5099997520446777,0.7399997711181641,1,-0.03552927370678294,-1.2727245141685488,13.369999885559082,1.32000732421875,13.270000457763672,-1.4000101725519118,13.460000038146973,-0.03552927370678294 6619,2013-09-11,13.5,13.550000190734865,13.40999984741211,13.479999542236328,2089900.0,-0.0007402093791573083,1.333322737026107,0.20000381468271378,35.955046547910925,26.408229152571465,-0.03521701691573753,0.42190197545986763,1.2008121302367591,0.9087326301527465,34.59475372689713,0.14000034332275568,-0.4834028732908635,-0.30800013542175364,-1.1295928697283841,0.5135925988848768,-0.7187965025750689,0.1027962317315616,0.12967386972527528,81.81810300233217,52.25959191581002,0.4107963671533155,9,-0.07000017166137695,0.4700002670288086,1.4724998474121094,1.5199999809265137,0.9200000762939453,2,-0.012592598243995945,1.0000000000000178,13.510000228881836,-1.2727245141685488,13.369999885559082,1.32000732421875,13.270000457763672,-0.012592598243995945 6620,2013-09-12,13.880000114440918,13.93000030517578,13.59000015258789,13.609999656677244,5062200.0,0.028148156625253273,-1.193553150514666,13.49971390425338,44.66018383706046,27.945810787124604,-0.40795213020115817,-0.0006617887213096196,0.8154912294302541,0.555176944080241,35.06329864116622,0.4300003051757795,-0.49861905314660504,0.0989999771118164,-0.6718340922021593,0.8698340464257921,-0.28641705754517055,0.48441701176880336,-0.75,92.85712339442316,60.965833316727,0.3854170346569877,9,-0.34999990463256836,-0.03000020980834961,1.054999828338623,1.1399998664855957,0.5999994277954102,3,-0.014409208041508359,1.333322737026107,13.5,1.0000000000000178,13.510000228881836,-1.2727245141685488,13.369999885559082,-0.014409208041508359 6621,2013-09-13,13.789999961853027,13.970000267028807,13.739999771118164,13.920000076293945,2493300.0,-0.0064841607958096015,1.0000000000000155,-0.4814810890235773,43.60188095425343,29.92747822235455,-0.33429454851768625,0.04186688209343359,0.8983703097483247,0.6696102667219908,35.61422185303397,0.23000049591064275,-0.48126056213630974,0.040499830245972035,-0.6694734218975533,0.7504730823894974,-0.31448679582578976,0.3954864563177338,-0.6439998435974115,75.34244069913443,40.95235596202353,0.35498662607176223,9,-0.23999977111816406,0.059999942779541016,1.0450000762939453,1.2300000190734863,0.7399997711181658,4,0.018854258854319905,-1.193553150514666,13.880000114440918,1.333322737026107,13.5,1.0000000000000178,13.510000228881836,0.018854258854319905 6622,2013-09-16,13.6899995803833,13.970000267028807,13.609999656677244,13.949999809265135,3146800.0,-0.007251659299953306,1.39999491375641,1.9999999999999862,42.79068343892509,32.06027488847255,-0.22328639232470593,0.09308374467669367,0.9731770817101904,0.7929120107922465,36.64053644864703,0.3600006103515625,-0.4465447413574495,-0.02550053596496582,-0.6727123599568543,0.6217112880269227,-0.34910644796091006,0.2981053760309784,-0.5110394561767571,54.09829401906126,17.57702774275613,0.32360591199594385,9,-0.1049995422363299,0.16000032424926758,1.1450004577636719,1.330000400543213,0.8800001144409197,0,0.043827640603399276,1.0000000000000155,13.789999961853027,-1.193553150514666,13.880000114440918,1.333322737026107,13.5,0.043827640603399276 6623,2013-09-17,14.0,14.06999969482422,13.649999618530273,13.65999984741211,2944100.0,0.02264429723291639,-1.3333298012122339,-1.3076917433884843,57.20931656107489,36.09128551157862,-0.468069139110991,-0.25354362717282797,0.6426777183535286,0.4922850024059411,37.38128946303211,0.4200000762939471,-0.4301347975111831,0.2994998931884769,-0.30303768465929437,0.9020374710362482,-0.0017688957354078383,0.6007686821123617,-0.7893982700805662,89.39398318064885,47.707713952075736,0.30126878892388537,9,-0.35000038146972656,-0.15000009536743164,0.8350000381469727,1.0199999809265137,0.5100002288818359,1,0.007142884390694659,1.39999491375641,13.6899995803833,1.0000000000000155,13.789999961853027,-1.193553150514666,13.880000114440918,0.007142884390694659 6624,2013-09-18,14.06999969482422,14.06999969482422,13.869999885559082,14.039999961853027,3015000.0,0.004999978201730038,12.333439298087995,0.08823446914024016,62.20094427482626,40.477250385197266,-0.4874283728157689,-0.36012148845690994,0.5490236782924658,0.43327863511000153,38.05521062243164,0.1999998092651385,-0.3807074630798759,0.38099961280823,-0.18076065895509075,0.9427598845715508,0.10011947692657053,0.6618797486898895,-0.8078340870104999,100.0,51.04523955566573,0.28088013588166016,9,-0.4200000762939471,-0.21999979019165217,0.7050004005432111,0.9300003051757795,-1.0599994659423846,2,0.012793198939584416,-1.3333298012122339,14.0,1.39999491375641,13.6899995803833,1.0000000000000155,13.789999961853027,0.012793198939584416 6625,2013-09-19,13.880000114440918,14.100000381469727,13.829999923706055,14.100000381469727,5478300.0,-0.013503879495690096,1.4545466367849076,-7.333407508662185,54.83871251278341,44.231259964903266,-0.2588022906661305,-0.1892772937762217,0.7094495959499909,0.6302445443783107,38.25369937625515,0.2700004577636719,-0.3069406747680645,0.19700002670288086,-0.3532189591178625,0.7472190125236242,-0.07810946620748993,0.47210951961325165,-0.5693644614065665,55.10205273227303,2.3820690242760065,0.2751094929103716,9,-0.21000003814697266,-0.03000020980834961,0.8949999809265137,1.119999885559082,-1.0900001525878906,3,0.03890489606633385,12.333439298087995,14.06999969482422,-1.3333298012122339,14.0,1.39999491375641,13.6899995803833,0.03890489606633385 6626,2013-09-20,13.609999656677244,13.90999984741211,13.579999923706055,13.899999618530273,6431100.0,-0.019452482387428915,1.1290288839872147,1.3181800448226466,53.124986695390426,47.25551317057461,0.07207882172217062,0.0444081506543057,0.9393592833020001,0.9063507004233688,38.43736924356472,0.3299999237060547,-0.2424287596293606,-0.04850039482116841,-0.5630168691411086,0.4660160794987718,-0.3057586319811385,0.20875784233880168,-0.23621482536806226,5.769174338847181,-50.573958947964805,0.2572582371599703,9,0.12000036239624201,0.24000024795532404,1.1400005817413348,1.380000591278078,-0.7999992370605451,4,0.06392357880275545,1.4545466367849076,13.880000114440918,12.333439298087995,14.06999969482422,-1.3333298012122339,14.0,0.06392357880275545 6627,2013-09-23,13.550000190734865,13.65999984741211,13.460000038146973,13.609999656677244,2480300.0,-0.004408484015864245,1.5,0.20689473736133374,56.666662125359196,50.116490771953785,0.17913436268327132,0.06771228236422999,0.9532308749360325,0.9734463276141625,38.73837126066918,0.19999980926513672,-0.18121143632613013,-0.08299984931945659,-0.5631355480459508,0.3971358494070376,-0.3230676986827046,0.1570680000437914,-0.11811811541283923,14.06251629813659,-45.34552820569027,0.2400678493632472,9,0.2049999237060529,0.2999997138977033,1.1825001239776594,1.4400000572204572,-0.680000305175783,0,0.07232468844586637,1.1290288839872147,13.609999656677244,1.4545466367849076,13.880000114440918,12.333439298087995,14.06999969482422,0.07232468844586637 6628,2013-09-24,13.600000381469727,13.65999984741211,13.420000076293945,13.550000190734865,1945200.0,0.0036900509247999036,1.823541291506084,-0.8333439298089653,54.500007629394524,52.177042003229744,0.16007707840422292,-0.01453667959083127,0.8525418262026214,0.9293083826923887,39.186632721174576,0.23999977111816406,-0.09111698420545267,-0.01299967765808141,-0.4610172750063857,0.43501791969022285,-0.23700847633223354,0.21100912101607072,0.5,26.470621234390602,-33.198930571958314,0.2240087986741519,9,0.15999984741210938,0.2499995231628418,1.1024999618530273,1.3899998664855957,-1.010000228881836,1,0.07132347692255481,1.5,13.550000190734865,1.1290288839872147,13.609999656677244,1.4545466367849076,13.880000114440918,0.07132347692255481 6629,2013-09-25,13.56999969482422,13.720000267028807,13.489999771118164,13.59000015258789,1843100.0,-0.0022059327797065986,-1.555556732929239,-0.40000762936540624,52.76380946265029,53.0774448505175,0.22467881404032397,0.006337914813132173,0.8314270788279678,0.9639386665337835,38.750308059852415,0.23000049591064275,-0.01414730278960974,-0.03700037002563228,-0.48388879415883856,0.409888054107574,-0.2604445820922354,0.18644384204097086,0.5164006805419898,22.058757531219054,-36.62339339979478,0.22344421206660323,9,0.1900005340576154,0.1900005340576154,1.0725004673004133,1.4200005531311017,-0.5999994277954137,2,0.06927049043458311,1.823541291506084,13.600000381469727,1.5,13.550000190734865,1.1290288839872147,13.609999656677244,0.06927049043458311 6630,2013-09-26,13.539999961853027,13.68000030517578,13.470000267028807,13.600000381469727,2070400.0,-0.0022107393991052104,-1.1000023841880275,2.999952317375815,57.377032093991595,54.608017199377294,0.2250433091543762,0.03664104210579566,0.8095536619204946,0.9992389107838697,38.19210697002093,0.21000003814697266,0.047249602764644294,-0.06600008010864222,-0.5134205343029254,0.381420374085641,-0.28971030720578383,0.1577101469884994,0.533072407531737,24.489784002397812,-36.80935321614803,0.2237102270971418,9,0.2200002670288086,0.16499996185302734,1.1025002002716064,1.450000286102295,-0.5399999618530273,3,-0.0391432595616239,-1.555556732929239,13.56999969482422,1.823541291506084,13.600000381469727,1.5,13.550000190734865,-0.0391432595616239 6631,2013-09-27,13.550000190734865,13.59000015258789,13.369999885559082,13.510000228881836,2341000.0,0.000738569343427864,2.666674613960216,-0.6666613685131028,55.172417573021825,55.983765436499155,0.1982690439868975,0.01811872947601323,0.7451150725102167,0.993852795379798,37.700012744100015,0.2200002670288086,0.09506428440617753,-0.04999985694885112,-0.4970248836273665,0.3970251697296643,-0.2735123702881097,0.17351265639040747,0.5100107327880821,51.4286025689241,-11.189694951816762,0.22351251333925795,9,0.18499994277953924,0.09999990463256658,1.0824997425079328,1.4299998283386213,-0.48000049591064453,4,-0.05608857698773362,-1.1000023841880275,13.539999961853027,-1.555556732929239,13.56999969482422,1.823541291506084,13.600000381469727,-0.05608857698773362 6632,2013-09-30,13.510000228881836,13.5600004196167,13.300000190734865,13.420000076293945,2402900.0,-0.0029520266634667225,1.736836821763772,2.250005960470062,50.0,55.18273026304639,0.23473596693967913,0.06458009309234747,0.7284446965380766,1.03812145636077,36.98592105882933,0.26000022888183416,0.09702349594553183,-0.09199981689453196,-0.5369289190722171,0.35292928528315315,-0.3144643679833745,0.1304647341943106,0.5224102531225565,50.0,-9.248126471129467,0.22246455108884283,9,0.19000005722045898,0.12999963760375977,1.062499761581421,1.4099998474121094,-0.4400005340576154,0,-0.05181345650673408,2.666674613960216,13.550000190734865,-1.1000023841880275,13.539999961853027,-1.555556732929239,13.56999969482422,-0.05181345650673408 6633,2013-10-01,13.600000381469727,13.729999542236328,13.4399995803833,13.5,3648400.0,0.006661743231912487,-1.6363486613954779,1.1111134658585173,52.90698577030216,54.15006820698815,0.09166886777025418,0.0006011412899908919,0.5855201737456532,0.9545533918099487,35.40081590966446,0.28999996185302734,0.11019705728522133,-0.01849966049194407,-0.4351667188103221,0.39816739782643396,-0.22683318965113308,0.18983386866724494,0.3884654830584946,69.76759143643517,12.821931908284732,0.20833352915918893,10,0.09999990463256836,0.03999948501586914,0.9474995136260986,1.3199996948242188,-0.4000005722045916,1,-0.05367650554666781,1.736836821763772,13.510000228881836,2.666674613960216,13.550000190734865,-1.1000023841880275,13.539999961853027,-0.05367650554666781 6634,2013-10-02,13.359999656677244,13.5600004196167,13.300000190734865,13.5600004196167,1340000.0,-0.017647111622106082,1.5999923706345547,-2.0000000000000178,33.54430838170106,51.78402330353456,0.24626177656612924,0.2486233571117431,0.7709731577164209,1.197420520885629,33.870840527272314,0.3000001907348615,0.1274777904745985,-0.25550036430359135,-0.6789932433516395,0.16799251474445676,-0.4672468038276154,-0.0437539247795673,0.5871582674233746,13.953385216250751,-36.86139755990679,0.21174643952402397,10,0.245000362396242,0.25500059127807795,1.1875002384185809,1.560000419616701,-0.3800001144409162,2,-0.0576346949009473,-1.6363486613954779,13.600000381469727,1.736836821763772,13.510000228881836,2.666674613960216,13.550000190734865,-0.0576346949009473 6635,2013-10-03,13.25,13.380000114440918,13.06999969482422,13.369999885559082,2898900.0,-0.008233507447903854,3.4285665628980477,0.5999971389879594,33.12501527367752,49.56180425667757,0.28775886040175536,0.3605703010869572,0.829825047336243,1.3088776790295356,32.94005549858108,0.31000041961669744,0.07793140245931163,-0.35500001907348633,-0.8043503239278724,0.09435028578089977,-0.5796751715006803,-0.1303248666462924,0.658328460098673,27.272779816778698,-19.595087867375522,0.22467515242719313,10,0.14999961853027344,0.33500003814697266,1.1499998569488525,1.5349998474121094,-0.35000038146972656,3,-0.021132055318580645,1.5999923706345547,13.359999656677244,-1.6363486613954779,13.600000381469727,1.736836821763772,13.510000228881836,-0.021132055318580645 6636,2013-10-04,13.399999618530273,13.4399995803833,13.199999809265135,13.229999542236328,1156200.0,0.011320725926813102,-1.0869586850878044,-1.4166686534900539,41.21212541564293,47.84463351115354,0.1171585514517961,0.2327420597832628,0.6461298172487346,1.15962587830961,31.57394897404785,0.23999977111816584,0.008532774006592803,-0.21150035858154226,-0.6438878620040089,0.22088714484092442,-0.4276941102927765,0.0046933931296919695,0.4412625403464432,49.999999999999865,3.8795662694733792,0.21619375171123367,10,0.0,0.18500041961669922,0.9200003147125244,1.3550004959106445,-0.39999961853027344,4,-0.029850718650553665,3.4285665628980477,13.25,1.5999923706345547,13.359999656677244,-1.6363486613954779,13.600000381469727,-0.029850718650553665 6637,2013-10-07,13.1899995803833,13.420000076293945,13.1899995803833,13.31999969482422,2105400.0,-0.015671645083972452,-2.5384660528921983,-0.7647062123439164,23.870957421215806,44.4414057102448,0.3025372470765877,0.45172571186813215,0.8321944814174742,1.3682021658879187,30.143095412035592,0.23000049591064453,-0.03890014126733732,-0.41250038146972656,-0.8726548891664621,0.04765412622700893,-0.6425776353180943,-0.18242312762135882,0.5895615813692157,18.181805045805056,-21.5368173471202,0.23007725384836758,10,0.21000003814697266,0.3950004577636719,1.0925004482269287,1.5650005340576172,-0.4199991226196289,0,-0.009097792977760921,-1.0869586850878044,13.399999618530273,3.4285665628980477,13.25,1.5999923706345547,13.359999656677244,-0.009097792977760921 6638,2013-10-08,13.029999732971193,13.229999542236328,12.899999618530273,13.199999809265135,3804700.0,-0.012130390637014599,1.869570265204916,1.30769174338843,18.292690727554486,40.61128140634526,0.41703527955383635,0.6049367438667641,0.970419536361824,1.522480315386339,29.26315815635503,0.3299999237060547,-0.06972759543183926,-0.5485002040863023,-1.0743490115937835,-0.022651396578821092,-0.8114246078400438,-0.2855758003325608,0.6927965114270602,19.696963128973007,-11.884385007498366,0.2629244037537409,10,0.2849998474121076,0.4700002670288068,1.0425004959106428,1.6600003242492658,-0.18999958038330256,1,0.003069835968746215,-2.5384660528921983,13.1899995803833,-1.0869586850878044,13.399999618530273,3.4285665628980477,13.25,0.003069835968746215 6639,2013-10-09,13.329999923706055,13.470000267028807,13.010000228881836,13.050000190734865,4964300.0,0.023023806360927157,-1.5555582046533953,-1.6470565135926818,34.285717399751135,38.04557977365188,0.08874324464845174,0.3073031528516825,0.6484578588724794,1.215570733761556,27.925811829283333,0.4600000381469709,-0.10012425643755485,-0.24000000953674316,-0.7765779805062962,0.2965779614328099,-0.5082889950215197,0.028288975948033368,0.3105166581054011,75.4385642031226,44.89782776066387,0.2682889854847762,10,-0.015000343322753906,0.1700000762939453,0.570000171661377,1.2150001525878906,-0.5100002288818342,2,-0.009752446750560528,1.869570265204916,13.029999732971193,-2.5384660528921983,13.1899995803833,-1.0869586850878044,13.399999618530273,-0.009752446750560528 6640,2013-10-10,13.68000030517578,13.75,13.199999809265135,13.390000343322756,3945500.0,0.026256592908697973,1.5581442800524383,1.035715137210017,51.91258510757494,37.68337616638,-0.2674330910610845,-0.06160761723816144,0.27559690735594167,0.8596680154212937,28.012824486477022,0.5500001907348651,-0.12139369349885776,0.12000036239623846,-0.3994326459409905,0.6394333707334674,-0.1397161417723769,0.3797168665648538,-0.780000686645506,91.76474548126852,55.69091138111207,0.25971650416861464,10,-0.35500049591064275,-0.18000030517577947,0.19249987602234064,0.8649997711181658,-1.0100002288818342,3,-0.05116964527220136,-1.5555582046533953,13.329999923706055,1.869570265204916,13.029999732971193,-2.5384660528921983,13.1899995803833,-0.05116964527220136 6641,2013-10-11,14.050000190734865,14.0600004196167,13.619999885559082,13.6899995803833,4984500.0,0.027046774656803052,1.3157857752346533,1.2413815782983373,61.6822359103618,38.98140237864242,-0.6247482170083583,-0.4333481984462466,-0.12568586639235946,0.48394134656702015,27.906211881291892,0.4400005340576172,-0.12769181587773382,0.47700023651123225,-0.07843620951644681,1.0324366825389113,0.19928201349739183,0.7547184595250727,-1.1330005645751964,99.13791189864108,57.789698015775336,0.27771822301383986,10,-0.5700001716613787,-0.5500001907348651,-0.1825001239776629,0.49499988555908025,-1.2399997711181658,4,-0.08185057342297752,1.5581442800524383,13.68000030517578,-1.5555582046533953,13.329999923706055,1.869570265204916,13.029999732971193,-0.08185057342297752 6642,2013-10-14,14.289999961853027,14.300000190734865,13.899999618530273,13.949999809265135,3720000.0,0.017081834011392294,1.2222216335353586,0.9444432670707416,64.80685237249932,40.30360977888655,-0.8297237616895661,-0.6599275193759677,-0.3941799195987148,0.2408296103590466,27.579733402812813,0.4000005722045916,-0.13513292869590288,0.6869999885559075,0.04663481444510964,1.3273651626667053,0.36681740150050857,1.0071825756113064,-1.327280303955078,99.28569822895928,53.739971203687304,0.3201825870553986,10,-0.690000057220459,-0.690000057220459,-0.4224998950958252,0.25500011444091797,-1.6999998092651367,0,-0.09027291569605778,1.3157857752346533,14.050000190734865,1.5581442800524383,13.68000030517578,-1.5555582046533953,13.329999923706055,-0.09027291569605778 6643,2013-10-15,14.100000381469727,14.289999961853027,13.949999809265135,14.289999961853027,3713500.0,-0.013295981867774809,2.5789568787676678,-0.55882204445242,60.6425850474577,43.31452940841507,-0.6273086819354621,-0.48702190049462857,-0.230311860941379,0.42546309853957,27.680408884987344,0.3400001525878924,-0.14137735909431015,0.4920003890991218,-0.1628151771761992,1.1468159553744428,0.1645926059614613,0.8194081722367823,-1.0570438916015625,84.49613835818666,34.49319295610357,0.32740778313766045,10,-0.5000004768371582,-0.5000004768371582,-0.29250025749206543,0.44499969482421875,-1.2400007247924822,1,-0.09432623317187605,1.2222216335353586,14.289999961853027,1.3157857752346533,14.050000190734865,1.5581442800524383,13.68000030517578,-0.09432623317187605 6644,2013-10-16,14.25,14.31999969482422,14.119999885559082,14.170000076293945,4627700.0,0.010638270529935934,-1.2222163353537263,-0.4210531599315361,63.60153508699813,46.70080938767292,-0.712737172765852,-0.6565042342887661,-0.3962121585957359,0.27123450092641477,27.817498845457635,0.21999931335449396,-0.12833391369925096,0.6329999923706051,-0.05276835150730541,1.3187683362485156,0.29011582043164985,0.9758841643095604,-1.1316208880798335,93.75002660921899,38.846005170703265,0.3428841719389552,10,-0.6400003433227539,-0.6400003433227539,-0.5124998092651367,0.2950000762939453,-1.25,2,-0.09894735771313046,2.5789568787676678,14.100000381469727,1.2222216335353586,14.289999961853027,1.3157857752346533,14.050000190734865,-0.09894735771313046 6645,2013-10-17,14.420000076293945,14.449999809265135,14.119999885559082,14.220000267028807,3208900.0,0.01192982991536451,1.5384680279794363,2.500000000000022,65.70397186488117,49.422125659810504,-0.7815027179286975,-0.826341552157448,-0.5772415314251447,0.095396297682381,27.9691093329386,0.3299999237060529,-0.12198846025560073,0.7760000705719001,0.008930238012013092,1.5430699031317872,0.3924651542919566,1.1595349868518436,-1.2054913177414548,96.38557400858097,39.34653543856566,0.3835349162799436,10,-0.7450003623962402,-0.7450003623962402,-0.7200000286102295,0.125,-1.4200000762939453,3,-0.11095703002804269,-1.2222163353537263,14.25,2.5789568787676678,14.100000381469727,1.2222216335353586,14.289999961853027,-0.11095703002804269 6646,2013-10-18,14.479999542236328,14.56999969482422,14.289999961853027,14.4399995803833,3913500.0,0.004160850598122989,1.5454490283370725,0.19999999999999823,67.38350641901664,54.256853326232815,-0.7511889251051738,-0.8620169773139637,-0.6484452682480928,0.02952899388330721,27.52383992531366,0.2799997329711932,-0.05362098708955898,0.7924995422363281,-0.0603317571034907,1.645330841576147,0.3660838925664187,1.2189151919062375,-1.1419416786125733,86.56714293441262,27.45471892857308,0.42641564966990925,10,-0.744999885559082,-0.744999885559082,-0.7899994850158691,0.06500053405761719,-1.6499996185302734,4,-0.12499996706925598,1.5384680279794363,14.420000076293945,-1.2222163353537263,14.25,2.5789568787676678,14.100000381469727,-0.12499996706925598 6647,2013-10-21,14.529999732971193,14.720000267028807,14.420000076293945,14.529999732971193,5149000.0,0.0034530519554936134,-1.7272829733923434,0.0,66.90908498212124,59.65867491007357,-0.6605887122700853,-0.8799490805717856,-0.7031745088470647,-0.03057865486578315,26.885061691740454,0.3000001907348615,0.03294524327569093,0.7934997558593775,-0.13529748185743884,1.7222969935761938,0.3291011370009702,1.2578983747177848,-1.0441088496033828,75.32462063601415,16.834618012624887,0.4643986188584081,10,-0.6649994850158709,-0.7199997901916522,-0.8299996852874774,0.01500034332275213,-1.3299999237060582,0,-0.11837572917854255,1.5454490283370725,14.479999542236328,1.5384680279794363,14.420000076293945,-1.2222163353537263,14.25,-0.11837572917854255 6648,2013-10-22,14.56999969482422,14.630000114440918,14.43000030517578,14.59000015258789,3866400.0,0.0027529224079929637,2.9999809265864665,-100.0,73.7255069156395,64.04087374517228,-0.5131277179786888,-0.8891397719539551,-0.7485033800454985,-0.08023675476010261,26.11130167386116,0.1999998092651385,0.10167505750629147,0.7849997520446799,-0.21254461954991477,1.7825441236392745,0.28622756624738166,1.283771937841978,-0.9113334977438701,74.99992052719135,10.42704513512517,0.49877218579729743,10,-0.6099996566772496,-0.7599997520446795,-0.85249972343445,-0.024999618530275214,-1.2699995040893555,1,-0.13589564747483807,-1.7272829733923434,14.529999732971193,1.5454490283370725,14.479999542236328,1.5384680279794363,14.420000076293945,-0.13589564747483807 6649,2013-10-23,14.510000228881836,14.579999923706055,14.40999984741211,14.56999969482422,5120500.0,-0.004118014220940491,3.250005960470162,2.9999046347514517,75.2000238037291,66.62836693363384,-0.2996545257657477,-0.7959139662247559,-0.6930279908478703,-0.030661707207553235,25.575680582814016,0.1700000762939453,0.226179073059809,0.6780002593994148,-0.36445841641429055,1.72045893521312,0.1567709214925621,1.1992295973062674,-0.7027472620087014,65.00001589456203,-4.11381102420097,0.5212293379068531,10,-0.3400001525878906,-0.7000002861022949,-0.760000467300415,0.034999847412109375,-1.260000228881836,2,-0.11371471717280213,2.9999809265864665,14.56999969482422,-1.7272829733923434,14.529999732971193,1.5454490283370725,14.479999542236328,-0.11371471717280213 6650,2013-10-24,13.010000228881836,13.949999809265135,12.800000190734865,13.75,19910900.0,-0.10337697976146709,1.0175442705893376,12.33343929808909,44.935070854314176,64.76757081629522,1.2240312553599768,0.698137808214188,0.7781545600309769,1.4526403581836238,25.22409254446797,1.7100000381469709,0.3511672199664648,-0.7954997539520257,-1.8946185411194474,0.3036190332153961,-1.3450591475357374,-0.2459403603683139,1.7100000381469709,10.937501552204157,-58.09101632515211,0.5495593935837112,10,0.75,0.75,0.739999532699585,1.5349998474121094,0.3000001907348633,3,-0.0007686570873101095,3.250005960470162,14.510000228881836,2.9999809265864665,14.56999969482422,-1.7272829733923434,14.529999732971193,-0.0007686570873101095 6651,2013-10-25,12.789999961853027,13.15999984741211,12.68000030517578,13.079999923706055,6550600.0,-0.016910089404949757,1.1333322030521908,0.39189196155402567,44.81865605007731,62.54666011380388,1.3929925927237665,0.9046640046753041,0.9661868022400224,1.6572082955542626,24.642011646271158,0.4799995422363299,0.4253543797959001,-0.9775000095367439,-2.1629712812169064,0.20797126214341866,-1.5702356453768243,-0.3847643736966635,1.8916003036499003,5.39214013402873,-67.17370216085853,0.5927356358400809,10,0.9100003242492658,0.9100003242492658,0.9700000286102295,1.755000114440918,0.5900001525878906,4,0.01641908043575535,1.0175442705893376,13.010000228881836,3.250005960470162,14.510000228881836,2.9999809265864665,14.56999969482422,0.01641908043575535 6652,2013-10-28,12.8100004196167,13.109999656677244,12.630000114440918,12.859999656677244,5943200.0,0.0015637574529574483,-1.3414620530522154,0.17241118495693053,47.04301943598869,61.0355972680851,1.2750629155940807,0.8743614040214709,0.9154035175066646,1.6199787416549007,23.868653924916856,0.47999954223632635,0.4381918025333107,-0.9224995613098148,-2.1791764182795212,0.3341772956598916,-1.5508379897946671,-0.2941611328249625,1.791535847473142,9.000015258789062,-67.35128983270798,0.6283384284848531,10,0.8649997711181641,0.8649997711181641,0.9799995422363281,1.734999656677246,0.7999992370605451,0,0.0015612414858885426,1.1333322030521908,12.789999961853027,1.0175442705893376,13.010000228881836,3.250005960470162,14.510000228881836,0.0015612414858885426 6653,2013-10-29,12.869999885559082,12.899999618530273,12.729999542236328,12.81999969482422,3208100.0,0.004683798905307013,2.0909201251918192,-1.0000190737773709,43.390801369016486,58.789960188309365,1.1423720758906395,0.7977701029149316,0.8269403930614523,1.539092048318647,23.970882324562183,0.1700000762939453,0.3961436553244173,-0.8260000705718991,-2.139979936471999,0.4879797953282008,-1.4829900035219499,-0.16901013762184824,1.6132442123718231,12.307681774010465,-61.50873353336905,0.6569899329500503,10,0.8050003051757812,0.8050003051757812,0.9325001239776611,1.6750001907348633,0.5100002288818359,1,0.02564101994098178,-1.3414620530522154,12.8100004196167,1.1333322030521908,12.789999961853027,1.0175442705893376,13.010000228881836,0.02564101994098178 6654,2013-10-30,12.59000015258789,12.920000076293945,12.59000015258789,12.869999885559082,2742200.0,-0.021756001201318376,-1.357144560134332,-5.599973297221203,34.01758341578943,55.269250360632505,1.2987112851361609,1.0720923745311168,1.074635987190998,1.798280373869808,23.754386803957438,0.3299999237060547,0.31102243853628764,-1.0674998283386223,-2.465375966993326,0.3303763103160815,-1.7664378976659734,-0.3685617590112713,1.7820493063336151,0.0,-68.590577806738,0.6989380693273519,10,1.065000057220459,1.065000057220459,1.2149999141693115,1.9549999237060547,0.7699995040893537,2,0.05639396580952649,2.0909201251918192,12.869999885559082,-1.3414620530522154,12.8100004196167,1.1333322030521908,12.789999961853027,0.05639396580952649 6655,2013-10-31,12.970000267028807,12.989999771118164,12.65999984741211,12.729999542236328,5184500.0,0.0301826933943925,1.357144560134332,-0.8571462631258004,34.2105189775713,51.583362867138575,0.7726509460453119,0.7062496175511157,0.6757527095537039,1.4039380499964267,22.858306244624984,0.39999961853027344,0.25181260040520215,-0.6734997272491476,-2.093985463295427,0.7469860087971316,-1.3837425952722864,0.0367431407739911,1.25948524738601,66.66672243712406,1.8600302415009935,0.7102428680231396,10,0.6849999427795428,0.6849999427795428,0.7899999618530291,1.5749998092651385,0.4499998092651385,3,0.021588259614996552,-1.357144560134332,12.59000015258789,2.0909201251918192,12.869999885559082,-1.3414620530522154,12.8100004196167,0.021588259614996552 6656,2013-11-01,13.0,13.100000381469727,12.829999923706055,13.050000190734865,4460600.0,0.002313009433581481,2.5999923706345727,-0.20833349890129998,29.906530949720562,47.47196797464961,0.5706449155781748,0.6795893139844349,0.6236052785775392,1.3601039750590864,22.095479456626528,0.2700004577636719,0.16373294229749646,-0.6235000133514408,-2.069456518839992,0.8224564921371105,-1.3464782660957173,0.09947823939283573,1.0983266854686633,78.8461996959246,17.640748924624603,0.722978252744276,11,0.6100001335144043,0.6550002098083496,0.7325000762939453,1.5450000762939453,0.6599998474121094,4,0.023846186124361513,1.357144560134332,12.970000267028807,-1.357144560134332,12.59000015258789,2.0909201251918192,12.869999885559082,0.023846186124361513 6657,2013-11-04,13.06999969482422,13.1899995803833,12.90999984741211,13.1899995803833,3636100.0,0.005384591909555425,3.6666666666666665,2.399988555951738,33.33331275782405,42.98394640155901,0.3037023291081038,0.632570813252471,0.5331041663772336,1.274301127804213,21.161286575832598,0.2799997329711914,0.044841708504288036,-0.5475003242492651,-2.002001396491572,0.9070007479930418,-1.2747508603704194,0.17975021187188922,0.9076608680139806,80.0000000000003,20.842580141855905,0.7272505361211536,11,0.5150003433227521,0.5850005149841291,0.6225004196166974,1.4750003814697248,0.48000049591064453,0,0.023718471832823385,2.5999923706345727,13.0,1.357144560134332,12.970000267028807,-1.357144560134332,12.59000015258789,0.023718471832823385 6658,2013-11-05,13.06999969482422,13.210000038146973,12.93000030517578,12.949999809265135,3626700.0,0.0,-2.500020861769857,-1.0000000000000444,29.931958225152954,37.95416133727277,0.07660727577093063,0.6700763214940171,0.5141143429799726,1.259614909328457,19.462725224280682,0.2799997329711932,-0.09696353948877601,-0.5495003223419168,-2.0007062471917845,0.9017056025079508,-1.2751032847668515,0.1761026400830179,0.7966480351939556,77.41929529607776,21.702471326408734,0.7256029624249342,11,0.20000028610229315,0.5850005149841291,0.6000003814697248,1.4750003814697248,0.3500003814697248,1,0.04131598886470256,3.6666666666666665,13.06999969482422,2.5999923706345727,13.0,1.357144560134332,12.970000267028807,0.04131598886470256 6659,2013-11-06,13.199999809265135,13.279999732971193,13.149999618530273,13.149999618530273,5721200.0,0.009946451222366592,-4.199984741269216,0.4166686534900268,28.965502953267617,36.179764903823155,-0.28916724711391595,0.5584706413194649,0.3762372578765092,1.1115436361641233,18.762609554908956,0.21000003814697266,-0.25074925560785566,-0.4130002021789565,-1.8708153403652847,1.0448149360073717,-1.1419077712721197,0.31590736691420673,0.5645161145586179,87.09678411731988,35.01550303757954,0.7289075690931639,11,-0.2649998664855939,0.45500040054321467,0.47000026702881037,1.295000076293947,0.3500003814697301,2,0.013636386952781576,-2.500020861769857,13.06999969482422,3.6666666666666665,13.06999969482422,2.5999923706345727,13.0,0.013636386952781576 6660,2013-11-07,12.979999542236328,13.279999732971193,12.970000267028807,13.199999809265135,4537700.0,-0.016666687136948855,-1.5833416117970007,-4.399988555951979,25.490191800768045,34.032157765011014,-0.08255125683079712,0.7624299041468063,0.5898326285349782,1.312489001874713,19.319224623541853,0.30999946594238637,-0.4462582574419329,-0.5980004310607914,-2.0824120027722035,0.8864111406506208,-1.3402062169164974,0.1442053547949147,0.6905551198885558,33.33326269076131,-13.791526699683281,0.7422057858557061,11,-0.04499959945678711,0.6750006675720215,0.6300005912780762,1.515000343322754,0.7200002670288068,3,0.029275818786003382,-4.199984741269216,13.199999809265135,-2.500020861769857,13.06999969482422,3.6666666666666665,13.06999969482422,0.029275818786003382 6661,2013-11-08,12.899999618530273,13.079999923706055,12.869999885559082,13.0,4130200.0,-0.006163322536779647,-1.625002980235081,0.45454663678491136,23.624586779601444,31.430109692079096,0.016419740105581226,0.792488524350599,0.6588198344264011,1.3758091462719122,21.046240402645715,0.21000003814697266,-0.660773478250194,-0.6205003261566162,-2.116972975428901,0.8759723231156684,-1.3687366507927585,0.1277359984795261,0.6841106828316512,7.317010764893575,-34.743624122641876,0.748236324636142,11,0.03500032424926758,0.7550005912780762,0.5925002098083496,1.5400004386901855,0.9100008010864258,4,0.04031011419695818,-1.5833416117970007,12.979999542236328,-4.199984741269216,13.199999809265135,-2.500020861769857,13.06999969482422,0.04031011419695818 6662,2013-11-11,13.0,13.100000381469727,12.859999656677244,12.979999542236328,2358800.0,0.007751967785028402,1.1818126647246658,-0.20000381468271378,25.079366905498986,29.39550586279937,-0.06011682403936547,0.6228217598597681,0.5551892679977648,1.2664070252426534,22.398204749924126,0.24000072479248225,-0.6683982961935726,-0.4559999465942379,-1.9237500524950448,1.011750159306569,-1.1898749995446423,0.2778751063561664,0.5045814894600014,33.33340902175754,-4.372232933761438,0.7338750529504036,11,-0.06500005722045898,0.6550002098083496,0.49249982833862305,1.3399996757507324,0.6899995803833008,0,0.05076921903170062,-1.625002980235081,12.899999618530273,-1.5833416117970007,12.979999542236328,-4.199984741269216,13.199999809265135,0.05076921903170062 6663,2013-11-12,12.770000457763672,13.0600004196167,12.75,12.989999771118164,3053900.0,-0.017692272479717497,-1.3846165132230495,-10.99971390425329,23.795181761149337,28.259683456728247,0.17232821939774645,0.7884989267615801,0.7852587420205559,1.4860509536827422,23.90584336879061,0.3100004196166992,-0.6645060492061443,-0.6194994926452644,-2.084910735246078,0.8459117499555493,-1.352205113945672,0.11320612865514335,0.6614145247465615,3.773673177446478,-29.220340886527783,0.7327056213004072,11,0.19999933242797852,0.8849997520446777,0.7224993705749512,1.4949994087219238,0.7699995040893555,1,0.06108063469151892,1.1818126647246658,13.0,-1.625002980235081,12.899999618530273,-1.5833416117970007,12.979999542236328,0.06108063469151892 6664,2013-11-13,12.84000015258789,13.15999984741211,12.600000381469727,13.15999984741211,3482500.0,0.005481573399761519,2.5,1.4545486071976625,45.502642031922356,29.51436379610059,0.15815172219191886,0.6402767340918132,0.7113081475273528,1.4083926238536293,25.51407776654131,0.5599994659423828,-0.6710522285991853,-0.47899980545043874,-1.9052483064371835,0.947248695536306,-1.192124055943811,0.23412444504293362,0.5241016435285548,35.294117647058734,-0.46965977473916354,0.7131242504933721,11,0.09999990463256836,0.815000057220459,0.5674996376037598,1.1399998664855957,0.7200002670288086,2,0.04517133308516019,-1.3846165132230495,12.770000457763672,1.1818126647246658,13.0,-1.625002980235081,12.899999618530273,0.04517133308516019 6665,2013-11-14,12.81999969482422,12.899999618530273,12.630000114440918,12.81999969482422,4060200.0,-0.0015576680316190528,2.374997019764994,-0.0,50.88756628461379,31.84558994442206,0.1728097711705825,0.5631354147768928,0.7257543239487614,1.4199017076112153,26.82898505249547,0.26999950408935547,-0.667403079015326,-0.41900024414062287,-1.7623015723651498,0.9243010840839041,-1.0906509082528864,0.2526504199716406,0.4821739698099403,39.28562913614086,-0.3067390830002097,0.6716506641122634,11,0.12000036239623846,0.8350005149841291,0.5875000953674299,1.1600003242492658,0.9000005722045863,3,0.056942317729177905,2.5,12.84000015258789,-1.3846165132230495,12.770000457763672,1.1818126647246658,13.0,0.056942317729177905 6666,2013-11-15,12.670000076293945,12.90999984741211,12.640000343322756,12.869999885559082,4856500.0,-0.011700438541417002,-1.0769250519937499,-100.0,46.153834061602154,33.27009231150852,0.30293277091529625,0.6014166928413847,0.8744673266961591,1.5580564393478689,27.864886438667835,0.2699995040893537,-0.6050781332687976,-0.4784998893737793,-1.7089087732742012,0.7519089945266426,-1.0937043313239911,0.13670455257643255,0.5751997073765143,12.499957425213129,-29.68312372742128,0.6152044419502111,11,0.26999998092651367,0.9850001335144043,0.742499828338623,1.309999942779541,1.140000343322754,4,0.08129437464632372,2.374997019764994,12.81999969482422,2.5,12.84000015258789,-1.3846165132230495,12.770000457763672,0.08129437464632372 6667,2013-11-18,12.8100004196167,12.890000343322756,12.670000076293945,12.710000038146973,3969200.0,0.01104975078766568,-1.444443267070761,-0.5000023841880648,48.42106636871867,35.3244376607936,0.1365306712349117,0.34356617818832014,0.7315568829181416,1.403871285983314,28.560535054767968,0.22000026702881037,-0.5657075611614744,-0.2524995803833008,-1.303731845392237,0.7987326846256355,-0.778115712887768,0.2731165521211665,0.3827833935671556,37.50004257478687,-8.11251605790006,0.525616132504468,11,0.12999963760375977,0.8449997901916504,0.679999589920044,1.169999599456787,0.9600000381469727,0,0.07806400993310203,-1.0769250519937499,12.670000076293945,2.374997019764994,12.81999969482422,2.5,12.84000015258789,0.07806400993310203 6668,2013-11-19,12.59000015258789,12.789999961853027,12.579999923706055,12.760000228881836,3456800.0,-0.017174103030622057,-1.2105205039401696,-1.6999942779759294,50.0,37.66160399931942,0.3143387244688345,0.42965268187512784,0.9415173071783762,1.6101795164037878,29.366463391254783,0.23000049591064453,-0.5199788179076208,-0.37349987030029297,-1.1687297176137559,0.42172997701316994,-0.7711147939570253,0.024115053356439375,0.5545609677482872,1.724177620220529,-47.60673956106072,0.39761492365673184,11,0.3399996757507324,1.059999942779541,1.0099997520446777,1.3899998664855957,1.3400001525878888,1,0.08737088280092697,-1.444443267070761,12.8100004196167,-1.0769250519937499,12.670000076293945,2.374997019764994,12.81999969482422,0.08737088280092697 6669,2013-11-20,12.859999656677244,12.880000114440918,12.550000190734865,12.630000114440918,2357600.0,0.021445552090311626,1.4444397349496187,-1.3529378765609292,46.820790767107155,40.031670551134866,-0.010014899263248722,0.03130629279065644,0.6647307649283825,1.3258432742295643,30.15059171003215,0.3299999237060529,-0.4886999973973918,-0.021000337600709074,-0.3411250721816046,0.29912439698018645,-0.18106270489115772,0.13906202968973957,0.22810534399592086,86.1110448836643,37.36305644189068,0.16006236729044782,11,-0.004999637603757989,0.7750005722045916,0.740000247955324,1.0900001525878924,1.1300001144409197,2,0.0528771635559655,-1.2105205039401696,12.59000015258789,-1.444443267070761,12.8100004196167,-1.0769250519937499,12.670000076293945,0.0528771635559655 6670,2013-11-21,13.0,13.010000228881836,12.779999732971193,12.90999984741211,2240300.0,0.010886496660990508,3.18180399500621,0.39130579005855043,50.0,42.96227202006804,-0.16414100241952667,-0.11539818074401964,0.5071798519348185,1.172813423931725,30.00038939201357,0.23000049591064275,-0.44428493469414043,0.11950001716613734,-0.19980653662122805,0.43880657095350273,-0.040153259727544466,0.27915329405981915,0.023532423480569165,97.82603737988369,50.70063427795493,0.15965327689368258,11,-0.14499998092651367,0.6350002288818359,0.6099996566772461,0.9149999618530273,1.0200004577636719,3,0.043076955355130675,1.4444397349496187,12.859999656677244,-1.2105205039401696,12.59000015258789,-1.444443267070761,12.8100004196167,0.043076955355130675 6671,2013-11-22,13.0,13.260000228881836,12.979999542236328,13.0,7603600.0,0.0,-12.99971390425329,0.0,48.02260800224135,45.51152103081719,-0.16591157545441249,-0.104201295835054,0.49216884535469774,1.159332288544789,29.30083665274691,0.2800006866455078,-0.40693131483927303,0.10900001525878977,-0.2115847160120694,0.42958474652964895,-0.05129235037663982,0.26929238089421936,-0.44999980926513494,63.38025142077308,19.57001286360031,0.1602923656354299,11,-0.09499979019165039,0.6350002288818359,0.6749997138977051,0.8550000190734863,1.010000228881836,4,0.05538463592529275,3.18180399500621,13.0,1.4444397349496187,12.859999656677244,-1.2105205039401696,12.59000015258789,0.05538463592529275 6672,2013-11-25,12.829999923706055,13.039999961853027,12.789999961853027,13.0,3443500.0,-0.013076928945688127,1.0,-100.0,43.81444059151381,47.735883123079915,-0.025213434114489175,0.07101488646433296,0.6480968092991386,1.3064229147350286,28.67644028479419,0.25,-0.3392090278103037,-0.06200003623962402,-0.3816443405355052,0.2576442680562572,-0.22182218838756462,0.09782211590831658,-0.2657997322082508,39.43657998976464,-0.11728522952077469,0.15982215214794043,11,0.07500028610229492,0.8050003051757812,0.9049997329711914,0.9049997329711914,1.3400001525878906,0,0.07638351533423582,-12.99971390425329,13.0,3.18180399500621,13.0,1.4444397349496187,12.859999656677244,0.07638351533423582 6673,2013-11-26,13.199999809265135,13.34000015258789,12.899999618530273,13.229999542236328,7371800.0,0.028838650643748576,2.519990844761487,0.17646893828048033,49.99999999999999,48.235589563977435,-0.36632658567459586,-0.2877475875747084,0.25804033684639727,0.9162308743485728,27.645159779444818,0.5100002288818359,-0.24555478967034539,0.2914998531341535,-0.056200620641259746,0.6392003269095667,0.11764961624644599,0.465350090021861,-0.62188361701965,82.27843669835495,46.725096665700676,0.17385023688770695,11,-0.254999637603758,0.3900003433227557,0.6375002861022967,0.6100001335144061,1.070000648498537,1,0.04318186793445644,1.0,12.829999923706055,-12.99971390425329,13.0,3.18180399500621,13.0,0.04318186793445644 6674,2013-11-27,13.300000190734865,13.350000381469727,13.170000076293945,13.199999809265135,2607900.0,0.0075757865844467975,-1.2500059604701619,-3.333375719235703,57.76700444939905,48.99997158228691,-0.44054160511255347,-0.34976172220428303,0.1364752136401659,0.794658459769817,26.31977318425749,0.18000030517578125,-0.15681530889317763,0.3560002326965357,0.00033051642894044164,0.7116699489641309,0.17816537456273807,0.5338350908303333,-0.691408640075684,91.22804669318019,53.10561769018485,0.17783485813379743,11,-0.34999990463257014,0.2649998664855939,0.5849997997283918,0.509999752044676,1.0399999618530256,2,0.04736842897790261,2.519990844761487,13.199999809265135,1.0,12.829999923706055,-12.99971390425329,13.0,0.04736842897790261 6675,2013-11-29,13.25,13.359999656677244,13.1899995803833,13.34000015258789,926800.0,-0.0037594127832942803,1.6154026732397702,-0.8999980926586112,58.62069613503647,50.38517847933517,-0.3611054753443348,-0.29271684884871974,0.17001022927541598,0.8209801442217834,25.14621223947715,0.17000007629394354,-0.03655684593278252,0.29200005531311035,-0.08911175744741762,0.6731118680736383,0.10144414893284726,0.48255596169337345,-0.5969239194921858,80.70180428584838,37.0847547412034,0.19055590638026373,11,-0.2950000762939453,0.0,0.7400000095367432,0.559999942779541,1.1700000762939453,4,0.05584903932967267,-1.2500059604701619,13.300000190734865,2.519990844761487,13.199999809265135,1.0,12.829999923706055,0.05584903932967267 6676,2013-12-02,13.3100004196167,13.390000343322756,13.130000114440918,13.260000228881836,2523700.0,0.004528333555977371,1.4761922062115727,-0.5555567329292587,57.7889524298798,51.42605470835307,-0.3584718369874125,-0.34604387369786416,0.1026066218887891,0.7340566423494028,24.34664165916297,0.2600002288818377,-0.012876693096043113,0.3365004539489753,-0.07574751240344213,0.7487484203013928,0.1303764707727666,0.542624437125184,-0.60037045301533,86.66668785941553,40.02422597371718,0.2061239831762088,12,-0.34000015258788885,-0.34000015258788885,0.4499998092651367,0.4499998092651367,1.0099992752075213,0,0.05334335204832552,1.6154026732397702,13.25,-1.2500059604701619,13.300000190734865,2.519990844761487,13.199999809265135,0.05334335204832552 6677,2013-12-03,13.380000114440918,13.399999618530273,13.199999809265135,13.210000038146973,2572900.0,0.005259180512199757,-1.1052552326456653,3.399988555951859,66.6666492955581,53.27790463008175,-0.3789665307495529,-0.4127924056983314,0.027798762218834483,0.6350321753284653,23.78891261280578,0.1999998092651385,0.004006340071061487,0.39100012779235804,-0.05818158261595663,0.8401818382006727,0.1664092725882007,0.6155909829965154,-0.602333110167411,96.0000991821289,42.12011331990088,0.22459085520415714,12,-0.4050002098083496,-0.4050002098083496,0.3200001716613752,0.3200001716613752,1.109999656677246,1,0.04708520994412879,1.4761922062115727,13.3100004196167,1.6154026732397702,13.25,-1.2500059604701619,13.300000190734865,0.04708520994412879 6678,2013-12-04,13.609999656677244,13.699999809265135,13.279999732971193,13.359999656677244,3886700.0,0.017189801215927503,-1.048781622456498,1.470587575312188,69.34671416186669,55.78078500727725,-0.5018368952619294,-0.6327011451524172,-0.2060473662347615,0.37497490063206307,23.29193426788749,0.42000007629394176,0.052203365435689264,0.5939996719360341,0.06626775592353518,1.121731587948533,0.33013371392978463,0.8578656299422835,-0.7576527386929257,84.21049109234244,26.82371287538767,0.2638659580062496,12,-0.36999988555908025,-0.4849996566772443,0.06500053405761896,0.06500053405761896,0.6600008010864276,2,0.04114624788707899,-1.1052552326456653,13.380000114440918,1.4761922062115727,13.3100004196167,1.6154026732397702,13.25,0.04114624788707899 6679,2013-12-05,13.380000114440918,13.630000114440918,13.329999923706055,13.609999656677244,4424700.0,-0.016899305513463858,1.222219867474816,-0.9199981689453054,62.72728336744159,57.19492760365966,-0.2126842444205952,-0.40952137874942807,0.01832082650258471,0.5737531324519924,23.008986188735705,0.3000001907348633,0.08403037548948689,0.3550001144409176,-0.19174138814748964,0.9017416170293249,0.08162936314671398,0.6283708657351212,-0.40898179167728443,43.859672605105146,-15.16340439833104,0.2733707512942034,12,-0.13500022888183594,-0.25500011444091797,0.2950000762939453,0.2950000762939453,1.0799999237060547,3,0.06651721492604357,-1.048781622456498,13.609999656677244,-1.1052552326456653,13.380000114440918,1.4761922062115727,13.3100004196167,0.06651721492604357 6680,2013-12-06,13.359999656677244,13.539999961853027,13.34000015258789,13.449999809265135,2965300.0,-0.0014948025106582552,-2.076940006162327,0.39130579005855043,66.66665130959709,59.266487971143626,-0.15225925759852466,-0.3790254190589941,0.03330855049751591,0.5624183634869446,22.319233835631188,0.19999980926513672,0.13304983459097208,0.3159996509551988,-0.25022134180036737,0.8822206437107649,0.03288915457741659,0.599110147332981,-0.2869239258034,40.3508184872373,-23.54269094966395,0.2831104963777827,12,-0.11499977111816229,-0.23499965667724432,0.2950005531311053,0.2950005531311053,1.4700002670288104,4,0.07335333241725417,1.222219867474816,13.380000114440918,-1.048781622456498,13.609999656677244,-1.1052552326456653,13.380000114440918,0.07335333241725417 6681,2013-12-09,13.420000076293945,13.449999809265135,13.270000457763672,13.350000381469727,3254700.0,0.0044910494879177865,1.7692386695424285,-0.7777730682829653,65.32661895740908,61.65673001179866,-0.1636241803429943,-0.4195835202994207,-0.03143313107083756,0.47031513476224873,21.28643640678484,0.17999935150146307,0.1753734457374314,0.3500000476837162,-0.2357966527762123,0.9357967481436447,0.05710169745375282,0.6428983979136795,-0.25915497444531965,44.000053405762074,-22.272359975402026,0.29289835022996397,12,-0.12000036239624023,-0.2950000762939453,0.2350001335144043,0.2350001335144043,1.0399999618530273,0,0.07451564786251175,-2.076940006162327,13.359999656677244,1.222219867474816,13.380000114440918,-1.048781622456498,13.609999656677244,0.07451564786251175 6682,2013-12-10,13.65999984741211,13.720000267028807,13.369999885559082,13.380000114440918,4003100.0,0.017883738431724527,-1.333334392970777,4.000013623978202,76.61690480053971,64.61416387852529,-0.30564929530488527,-0.6404381273037227,-0.27219358476809496,0.1989628771547558,20.591054806436237,0.3500003814697248,0.21039274907759165,0.5569998264312748,-0.08395656752568392,1.1979562203882335,0.23652162945279542,0.8774780234097541,-0.4236730865251719,86.66656776706635,11.72405952253122,0.32047819697847957,12,-0.2349996566772461,-0.5249996185302734,-0.027499675750732422,-0.004999637603759766,0.8100004196166974,1,0.0483162411994571,1.7692386695424285,13.420000076293945,-2.076940006162327,13.359999656677244,1.222219867474816,13.380000114440918,0.0483162411994571 6683,2013-12-11,13.550000190734865,13.670000076293945,13.5,13.65999984741211,2423800.0,-0.008052683594874543,1.6153834867769505,-0.3928562913613991,68.64865923728757,65.82323663273512,-0.1573254325422493,-0.4943523735245421,-0.16714991773607402,0.2785681793170216,19.62139431878468,0.1700000762939453,0.2511749516446642,0.4080001831054698,-0.2424926961821683,1.058493062393108,0.08275374346165165,0.733246622749288,-0.2799997329711932,62.22218925568931,-10.840469989978637,0.3252464396438187,12,-0.12500000000000178,-0.4149999618530291,0.06999993324279608,0.10500001907348455,1.0,2,0.06937266178239954,-1.333334392970777,13.65999984741211,1.7692386695424285,13.420000076293945,-2.076940006162327,13.359999656677244,0.06937266178239954 6684,2013-12-12,13.420000076293945,13.5600004196167,13.369999885559082,13.520000457763672,1552400.0,-0.00959410425173357,1.1111134658585173,0.90909721439534,61.413044605002625,66.13349757384248,-0.009513714628344161,-0.3358936340629235,-0.03598146296907956,0.3782271209670931,18.10077523448576,0.1900005340576172,0.3173570866649378,0.24900007247924805,-0.3964992958071498,0.8944994407656459,-0.07374961166395089,0.571749756622447,-0.07799964904785206,33.333262690761565,-35.08521162010356,0.3227496841431991,12,0.005000114440917969,-0.2849998474121094,0.04250001907348633,0.2350001335144043,0.8800001144409197,3,0.06333832910859871,1.6153834867769505,13.550000190734865,-1.333334392970777,13.65999984741211,1.7692386695424285,13.420000076293945,0.06333832910859871 6685,2013-12-13,13.550000190734865,13.609999656677244,13.43000030517578,13.489999771118164,2280200.0,0.009687042749765729,1.0000000000000395,-0.6000019073413746,63.95939381176796,66.81910217183004,-0.10335215727740987,-0.43047025937132055,-0.15973237549665775,0.22120784012292027,16.558411042983852,0.189999580383299,0.3487544530990583,0.34250016212463485,-0.3019865291346129,0.9869868533838826,0.020256816495011876,0.6647435077542578,-0.18000030517578303,62.22218925568931,-6.551297962890082,0.3222433456296237,12,-0.09000015258789418,-0.4149999618530291,-0.25500011444091975,0.10500001907348455,0.5399999618530256,4,0.06715865938026644,1.1111134658585173,13.420000076293945,1.6153834867769505,13.550000190734865,-1.333334392970777,13.65999984741211,0.06715865938026644 6686,2013-12-16,13.699999809265135,13.770000457763672,13.56999969482422,13.640000343322756,3289900.0,0.01107008239253271,-1.0000000000000178,0.9999841055391308,72.3076915552864,67.44588464513319,-0.21480122175307592,-0.5263337987621401,-0.3064466143019988,0.05308990115713286,15.161096421730559,0.22000026702880682,0.35890084320004867,0.4409997940063466,-0.18704304143489914,1.0690426294475923,0.12697837628572373,0.7550212117269695,-0.3299999237060529,82.49986290951267,9.601726145883674,0.3140214177206224,12,-0.17999935150146307,-0.5399994850158674,-0.40499973297118963,-0.04499959945678533,0.46000003814697443,0,0.0824817613265012,1.0000000000000395,13.550000190734865,1.1111134658585173,13.420000076293945,1.6153834867769505,13.550000190734865,0.0824817613265012 6687,2013-12-17,13.8100004196167,13.829999923706055,13.600000381469727,13.68000030517578,2890000.0,0.00802924174328612,1.7058909327543939,2.1666878596180488,68.04734963269442,67.3015108085585,-0.28764023858308363,-0.5877077454650088,-0.4050459261521997,-0.06818645358915276,13.754228571443324,0.22999954223632812,0.37601506383110106,0.5010004043579102,-0.13569837986122302,1.1376991885770433,0.18265101224834268,0.8193497964674776,-0.38000011444091975,95.65228208025376,22.951724956423462,0.318349392109567,12,-0.26000022888183594,-0.6200003623962402,-0.5150003433227539,-0.1550002098083496,0.18999958038330078,1,0.047067313452573645,-1.0000000000000178,13.699999809265135,1.0000000000000395,13.550000190734865,1.1111134658585173,13.420000076293945,0.047067313452573645 6688,2013-12-18,13.6899995803833,13.890000343322756,13.520000457763672,13.81999969482422,4195400.0,-0.00868941604541451,1.7407255657554774,-1.0,61.40348431122997,67.15442202453498,-0.17332499250615285,-0.4016659537114471,-0.269645076120165,0.041961759714951086,11.936761706375004,0.3699998855590838,0.3908681093965729,0.32599959373474086,-0.2346917657250298,0.8866909531945115,0.04565391400485552,0.6063452734646262,-0.17999935150146662,61.538348677694835,-8.454318118793829,0.2803456797298856,12,-0.10999917984008789,-0.4699993133544904,-0.39499950408935547,-0.03499937057495117,0.32000064849853516,2,0.05697594671684181,1.7058909327543939,13.8100004196167,-1.0000000000000178,13.699999809265135,1.0000000000000395,13.550000190734865,0.05697594671684181 6689,2013-12-19,13.539999961853027,13.869999885559082,13.460000038146973,13.579999923706055,3702800.0,-0.010956875319792614,-3.100002384188065,0.307691743388471,58.011046812752674,66.19268819155226,0.001963915675517569,-0.20881649456037366,-0.11534232308044068,0.17953978031162166,10.357071110424611,0.4099998474121094,0.3797793631819477,0.1419999599456787,-0.37039789958186375,0.6543978194732212,-0.11419896981809252,0.39819888970944994,0.35000038146972834,23.912966859820457,-42.87751972311314,0.25619892976377134,12,0.04000043869018555,-0.319999694824217,-0.22749996185302734,0.11500024795532227,0.5399999618530273,3,0.07459381327380843,1.7407255657554774,13.6899995803833,1.7058909327543939,13.8100004196167,-1.0000000000000178,13.699999809265135,0.07459381327380843 6690,2013-12-20,13.5600004196167,13.729999542236328,13.279999732971193,13.510000228881836,9493700.0,0.0014771386868552838,1.3077005841889855,-1.2500059604701619,57.062145066218385,65.27441331475329,0.014882069705953072,-0.19469408905941066,-0.1420018026386476,0.14487251348194974,9.022552983164015,0.44999980926513494,0.34132866674189444,0.13400039672851527,-0.34706859951591795,0.6150693929729485,-0.10653410139370045,0.374534894850731,0.32999992370605646,45.90170598093875,-17.615540084046224,0.2405344981222162,12,0.024999618530275214,-0.34000015258788885,-0.2625002861022949,0.09499979019165039,0.7399997711181658,4,0.054572252818490874,-3.100002384188065,13.539999961853027,1.7407255657554774,13.6899995803833,1.7058909327543939,13.8100004196167,0.054572252818490874 6691,2013-12-23,13.720000267028807,13.760000228881836,13.460000038146973,13.640000343322756,4510200.0,0.011799398411569628,2.750005960470162,1.5999923706345014,59.1397860488773,63.33251123123525,-0.1096146767393833,-0.31409123997962674,-0.31886678136078395,-0.035080170373149144,8.678617541538596,0.3000001907348633,0.3366229198853059,0.25800023078918244,-0.19583028609877573,0.7118307476771406,0.031084972345203354,0.4849154892331615,0.1499996185302752,72.13116291867766,12.197214423236417,0.22691525844397892,12,-0.13500022888183238,-0.49999999999999645,-0.4225001335144025,-0.06500005722045721,0.3999996185302752,0,0.026967921163110198,1.3077005841889855,13.5600004196167,-3.100002384188065,13.539999961853027,1.7407255657554774,13.6899995803833,0.026967921163110198 6692,2013-12-24,13.8100004196167,13.84000015258789,13.65999984741211,13.8100004196167,1250600.0,0.0065597777577437455,5.000063578853673,0.0,55.81397154060437,61.90643482049267,-0.19679469110915804,-0.3445742858698182,-0.4327710717806781,-0.14439302776006713,7.878142989847661,0.18000030517578125,0.3290921989449096,0.2990003585815426,-0.07148445374109968,0.6694851709041849,0.11375795242022058,0.48424276474286465,0.03639945983886683,86.8852715311301,28.781958670479824,0.18524240616132126,12,-0.2250003814697248,-0.5900001525878888,-0.5125002861022949,-0.1550002098083496,-0.05000019073486328,1,0.02534391145261994,2.750005960470162,13.720000267028807,1.3077005841889855,13.5600004196167,-3.100002384188065,13.539999961853027,0.02534391145261994 6693,2013-12-26,13.770000457763672,13.890000343322756,13.729999542236328,13.850000381469727,1211300.0,-0.002896448996207779,1.0000119209403016,-100.0,62.74509559483966,62.05444048603012,-0.13667912570080532,-0.27371531459509413,-0.41150771086917537,-0.12157969356719711,8.169578829670272,0.16000080108642756,0.3226517332140162,0.23050036430358922,-0.12670965609821927,0.5877103847053977,0.051895354102684976,0.40910537450449347,-0.4900007247924787,80.32790729669532,19.579222055652252,0.178605010200904,12,-0.18500041961669744,-0.5500001907348615,-0.4725003242492676,-0.11500024795532227,0.039999961853027344,3,0.016702943688476912,5.000063578853673,13.8100004196167,2.750005960470162,13.720000267028807,1.3077005841889855,13.5600004196167,0.016702943688476912 6694,2013-12-27,13.93000030517578,13.949999809265135,13.630000114440918,13.630000114440918,1543700.0,0.011619451132399705,-1.1333299424934635,-3.7500059604701397,67.06587715426045,62.39960530186262,-0.24219717445273758,-0.4048542303253626,-0.5936069310067733,-0.2935394619921059,8.354691223573859,0.319999694824217,0.27362913735034056,0.35900020599365057,-0.01974577149226242,0.7377461834795636,0.16962721725069407,0.5483731947366071,-0.6378005599975545,97.01499972955506,32.294582595604766,0.18937298874295638,12,-0.3150005340576154,-0.6800003051757795,-0.6400003433227521,-0.28000020980834783,-0.1900005340576154,4,0.005742995115106453,1.0000119209403016,13.770000457763672,5.000063578853673,13.8100004196167,2.750005960470162,13.720000267028807,0.005742995115106453 6695,2013-12-30,13.989999771118164,14.09000015258789,13.869999885559082,13.949999809265135,1584900.0,0.004307212105378877,-1.2000047683761295,0.1333331214058489,67.06585834681994,61.81717938981079,-0.26062672698375167,-0.4285439119304364,-0.6809446608770777,-0.3636746534969184,8.772316423397568,0.2200002670288086,0.2575141085799668,0.38199968338012624,-0.009090594739438629,0.7730899614996911,0.1864545443203447,0.5775448224399078,-0.6714880233764635,84.12692645961341,16.092130040043585,0.19554513905978207,12,-0.30499982833862305,-0.554999828338623,-0.7449996471405029,-0.3549995422363281,-0.26000022888183594,0,0.006433177559708847,-1.1333299424934635,13.93000030517578,1.0000119209403016,13.770000457763672,5.000063578853673,13.8100004196167,0.006433177559708847 6696,2013-12-31,14.020000457763672,14.15999984741211,13.979999542236328,14.029999732971193,960600.0,0.0021444379654274037,-2.9999576149958145,-0.24998211858954764,62.32877965043288,61.18178272511507,-0.26872057779687175,-0.4243842895669836,-0.7404329146797188,-0.4040588633469806,9.10479089864555,0.18000030517578125,0.27060176483655773,0.37650036811828613,-0.029314115496754667,0.7823148517333269,0.17359312631076662,0.5794076099258056,-0.6551994057311994,73.58500751243827,7.5803746475980915,0.2029072418075203,12,-0.3000006675720215,-0.5450005531311035,-0.7750003337860107,-0.38500022888183594,-0.010000228881835938,1,0.019971449631168925,-1.2000047683761295,13.989999771118164,-1.1333299424934635,13.93000030517578,1.0000119209403016,13.770000457763672,0.019971449631168925 6697,2014-01-02,14.010000228881836,14.079999923706055,13.920000076293945,14.0,3118200.0,-0.0007132830638603149,1.1333367241839707,-1.0000953743441237,66.91174665951404,61.79381187492441,-0.2540868410352246,-0.3844784522671958,-0.7622563284489239,-0.4015719573065475,9.394713742261832,0.15999984741210938,0.2681987857507373,0.33500013351440394,-0.08233495454557982,0.7523352215743877,0.12633258948441117,0.5436676775443967,-0.5815832732189925,71.69817092371501,4.999654624465521,0.20866754402999202,1,-0.29000043869018555,-0.5350003242492676,-0.7400000095367432,-0.375,0.2199993133544922,3,0.007851509984309724,-2.9999576149958145,14.020000457763672,-1.2000047683761295,13.989999771118164,-1.1333299424934635,13.93000030517578,0.007851509984309724 6698,2014-01-03,14.170000076293945,14.449999809265135,14.15999984741211,14.449999809265135,4180700.0,0.011420402912076133,1.07143027442006,-27.9993324432575,76.97839209288094,63.90129468382755,-0.3786582057400132,-0.5274141678639559,-0.9541662564931421,-0.5687100384156718,10.057723817693939,0.439999580383299,0.2397007363463679,0.466999959945678,-0.003704022412556185,0.9377039423039122,0.2316479687665609,0.7023519511247951,-0.683056489291161,65.85367839298854,-4.856075027616953,0.2353519911791172,1,-0.30500030517578125,-0.49500036239624023,-0.8999998569488525,-0.5349998474121094,0.25,4,-0.028934357459745486,1.1333367241839707,14.010000228881836,-2.9999576149958145,14.020000457763672,-1.2000047683761295,13.989999771118164,-0.028934357459745486 6699,2014-01-06,14.270000457763672,14.350000381469727,14.09000015258789,14.149999618530273,2557000.0,0.007057189903409089,-1.1666706403134413,-0.42857483455438095,76.47056761087325,66.05778607767809,-0.4070208892070877,-0.5874374631181283,-1.083638364113094,-0.6745412645193269,10.642961286584576,0.26000022888183594,0.22176042900011694,0.5225003242492683,0.01363657645011429,1.0313640720484223,0.2680684503496913,0.7769321981488453,-0.6867512485346516,68.96562496917021,-2.7013499629700135,0.25443187389957744,1,-0.3150005340576172,-0.48000049591064453,-1.002500295639038,-0.6350002288818359,0.3099994659423828,0,-0.03223546064406091,1.07143027442006,14.170000076293945,1.1333367241839707,14.010000228881836,-2.9999576149958145,14.020000457763672,-0.03223546064406091 6700,2014-01-07,14.34000015258789,14.380000114440918,14.1899995803833,14.279999732971193,2169300.0,0.0049053743923417326,1.7142866874203855,0.4999999999999852,74.99998137357241,67.82003000264422,-0.3964309941393722,-0.6116111712108712,-1.1345471440188,-0.7533770568941023,11.2919170743007,0.1900005340576172,0.22950425636679483,0.5434999942779548,0.003937677479198598,1.083062311076711,0.2737188358785776,0.813281152677332,-0.6700758833552598,79.24533733996734,8.57899038558051,0.26978115839937794,1,-0.3000001907348633,-0.5500001907348633,-1.0824999809265137,-0.7049999237060547,0.2299995422363299,1,-0.04184103034067588,-1.1666706403134413,14.270000457763672,1.07143027442006,14.170000076293945,1.1333367241839707,14.010000228881836,-0.04184103034067588 6701,2014-01-08,14.420000076293945,14.5,14.140000343322756,14.279999732971193,3487500.0,0.005578795178158957,1.399996185305148,2.3333227370261858,74.39996765139186,69.8851406816206,-0.409787263872019,-0.6459716520553958,-1.187040582143565,-0.8418375883046085,12.381769724612422,0.3599996566772443,0.26029212104354116,0.5734999179840088,-0.0032159075199800213,1.1502157434879976,0.2851420052320144,0.8618578307360032,-0.6720682530580646,86.20690789149158,17.928589974178635,0.2883579127519943,1,-0.35500001907348633,-0.6050000190734863,-1.317500114440918,-0.7849998474121094,0.26000022888183416,2,-0.04785024482711053,1.7142866874203855,14.34000015258789,-1.1666706403134413,14.270000457763672,1.07143027442006,14.170000076293945,-0.04785024482711053 6702,2014-01-09,14.31999969482422,14.470000267028807,14.220000267028807,14.460000038146973,1849000.0,-0.006934839177575536,2.1249843538591526,-1.0,75.60975042430748,71.31454677378368,-0.25684568010971276,-0.5206863716926868,-1.0607733772952983,-0.7501668451579793,12.618611393039519,0.25,0.2945951249520746,0.44049954414367853,-0.1660428371190239,1.047041925406381,0.13722835351232732,0.7437707347750298,-0.4818196903766463,56.09747020348205,-12.495011833020484,0.30327119063135144,1,-0.25499963760376154,-0.46999979019165217,-1.3499994277954102,-0.6849994659423846,0.36999988555908025,3,-0.02164800785955534,1.399996185305148,14.420000076293945,1.7142866874203855,14.34000015258789,-1.1666706403134413,14.270000457763672,-0.02164800785955534 6703,2014-01-10,14.489999771118164,14.5,14.270000457763672,14.350000381469727,1824700.0,0.011871513960673319,1.874997019764919,-0.9999931880573147,87.9999633789343,73.640556354303,-0.3508711757366818,-0.6499779688397602,-1.2039239075234072,-0.926474886220312,12.900668905095502,0.22999954223632812,0.3200540990370939,0.5634996414184563,-0.08008480912586258,1.2070840919627752,0.24170741614629598,0.8852918666906167,-0.5724013672042982,97.56091887717601,22.353586583812586,0.3217922252721596,1,-0.30499982833862305,-0.6049995422363281,-1.5149998664855957,-0.8549995422363281,0.2800006866455078,4,-0.017943425327036633,2.1249843538591526,14.31999969482422,1.399996185305148,14.420000076293945,1.7142866874203855,14.34000015258789,-0.017943425327036633 6704,2014-01-13,14.270000457763672,14.479999542236328,14.229999542236328,14.479999542236328,1771300.0,-0.015182837600384302,1.380962761126249,-1.5,74.48276315659669,74.46465688872266,-0.08668697824339411,-0.3826524836999958,-0.9500512705696238,-0.7141268626130781,13.663984353761355,0.26000022888183594,0.345933345939768,0.3010003089904778,-0.31335080397716375,0.9153514219581194,-0.006175247493342084,0.6081758654742977,-0.28251386231947073,36.111177338557034,-41.03496687328741,0.30717555648382056,1,-0.06000041961669922,-0.38500022888183594,-1.0875005722045898,-0.6350002288818359,0.6699991226196289,0,0.010511535649507575,1.874997019764919,14.489999771118164,2.1249843538591526,14.31999969482422,1.399996185305148,14.420000076293945,0.010511535649507575 6705,2014-01-14,14.460000038146973,14.520000457763672,14.270000457763672,14.270000457763672,1553300.0,0.013314616278090607,-1.6315847592468968,-0.904763851044505,75.00000000000009,75.87257026089678,-0.22686288650397302,-0.5280552869689785,-1.1155217347826039,-0.9059604241951575,14.342248046033532,0.25,0.3714848602898364,0.44549989700317383,-0.17296927730185097,1.0639690713081986,0.13626530985066054,0.7547344841556871,-0.411011834156076,84.21042064553686,6.164301870656246,0.3092345871525127,1,-0.23999977111816406,-0.5649995803833008,-1.2750000953674316,-0.8249998092651367,0.680000305175783,1,0.008298747250519378,1.380962761126249,14.270000457763672,1.874997019764919,14.489999771118164,2.1249843538591526,14.31999969482422,0.008298747250519378 6706,2014-01-15,14.829999923706055,14.890000343322756,14.390000343322756,14.479999542236328,5554400.0,0.02558782051057973,1.127654048438397,1.842111339212665,78.97727057214527,77.21318402896691,-0.5251012539209601,-0.8527802690892994,-1.4571544649603716,-1.2772580995711955,14.89662314766394,0.5,0.38698432374238045,0.7589997768402093,0.06025217665799154,1.457747377022427,0.4096259767490995,1.108373576931319,-0.7150700041869698,91.044714509797,13.533543246204815,0.3493738000911091,1,-0.3399996757507324,-0.7499995231628418,-1.6449999809265137,-1.1949996948242188,0.310000419616701,2,-0.017532045193487722,-1.6315847592468968,14.460000038146973,1.380962761126249,14.270000457763672,1.874997019764919,14.489999771118164,-0.017532045193487722 6707,2014-01-16,14.460000038146973,14.81999969482422,14.390000343322756,14.81999969482422,2473200.0,-0.02494941924899341,1.3888875643399405,-1.0285693265976803,66.50717332193184,76.04971527663923,-0.09449300967870045,-0.4549107392391072,-1.0647586303624053,-0.9100820251922155,15.291971769093992,0.439999580383299,0.39234794450073096,0.35649991035461426,-0.3515372688951999,1.0645370896044284,0.0024813207297071926,0.7105184999795213,-0.22105885081930055,34.84851768846956,-40.55872350851114,0.35401858962490695,1,0.03000020980834961,-0.3749999999999982,-1.2475001811981201,-0.8249998092651367,0.6400003433227539,3,0.015214402935575633,1.127654048438397,14.829999923706055,-1.6315847592468968,14.460000038146973,1.380962761126249,14.270000457763672,0.015214402935575633 6708,2014-01-17,14.470000267028807,14.510000228881836,14.329999923706055,14.420000076293945,1473500.0,0.0006915787590215938,1.7692330264460991,-0.1388895511633457,63.917527800349745,74.65493307546997,-0.06421597958529546,-0.42528360419042777,-1.0517849507185257,-0.9219185466764532,15.949166401143211,0.18000030517578125,0.4115446259341571,0.32750010490417303,-0.37049305898855245,1.0254932687968985,-0.02149647704218971,0.6764966868505358,0.42000007629394887,36.36370204360561,-34.810361856930726,0.34899658194636246,1,0.045000076293948865,-0.3850002288818324,-1.1900000572204572,-0.8350000381469709,0.7699995040893572,4,0.015203822342407358,1.3888875643399405,14.460000038146973,1.127654048438397,14.829999923706055,-1.6315847592468968,14.460000038146973,0.015203822342407358 6709,2014-01-21,14.550000190734865,14.630000114440918,14.399999618530273,14.529999732971193,1655200.0,0.005528674653057619,1.5555567329293092,0.40000762936544176,64.28572471218261,73.46446011309331,-0.11211070665549805,-0.44874454312523504,-1.1115986210019901,-0.998358386932443,17.021892588370218,0.23000049591064453,0.4306178939204486,0.3570000171661398,-0.30254024198855056,1.0165402763208302,0.02722988758879552,0.6867701467434841,0.32880014419555614,45.16125558937868,-23.367478711477787,0.329770129577345,1,-0.034999847412109375,-0.4650001525878906,-1.2699999809265154,-0.9149999618530291,0.8000001907348615,1,0.015120293068373813,1.7692330264460991,14.470000267028807,1.3888875643399405,14.460000038146973,1.127654048438397,14.829999923706055,0.015120293068373813 6710,2014-01-22,14.300000190734865,14.59000015258789,14.289999961853027,14.59000015258789,2329400.0,-0.017182130358953218,1.0689671048088212,-14.49966622162875,56.42201413450753,71.46690972232838,0.14708629821804386,-0.148053889487052,-0.8368088413547365,-0.7441401826822691,18.687369307666312,0.3000001907348633,0.415943202004982,0.07000002861023091,-0.5193079975348489,0.6593080547553107,-0.224653984462309,0.3646540416827708,0.567824135971069,1.6667037539779055,-63.48686505705377,0.29465401307254013,1,0.2550001144409162,-0.21500015258789062,-1.0199999809265154,-0.6649999618530291,1.0299997329711896,2,0.04475520147636769,1.5555567329293092,14.550000190734865,1.7692330264460991,14.470000267028807,1.3888875643399405,14.460000038146973,0.04475520147636769 6711,2014-01-23,14.09000015258789,14.270000457763672,13.979999542236328,14.229999542236328,4513200.0,-0.014685317157061006,1.6363573311138855,0.4827565795315186,51.68067125873032,68.80812314837537,0.3412379124307492,0.09600932336078571,-0.6013690995679681,-0.5328566370971828,19.79914578466596,0.32000064849853693,0.3905775429218039,-0.15850000381469798,-0.701833549696472,0.3848335420670761,-0.4301667767555859,0.11316676912618995,0.7547111995239266,13.095308377346123,-49.114136795417295,0.2716667729408874,1,0.3449997901916504,-0.005000114440916192,-0.7925000190734863,-0.4549999237060547,1.2100000381469744,3,0.07452094956450472,1.0689671048088212,14.300000190734865,1.5555567329293092,14.550000190734865,1.7692330264460991,14.470000267028807,0.07452094956450472 6712,2014-01-24,14.15999984741211,14.380000114440918,14.079999923706055,14.25,6080300.0,0.004968040742807434,-1.4000015258789062,0.6428610354223433,49.78165429665864,64.56164436145585,0.275083414467753,0.05647041171788203,-0.6478149810106366,-0.5979593225527609,20.788881608525877,0.3000001907348633,0.3656883995120612,-0.10600028038024867,-0.6110649829449191,0.39906442218442173,-0.35853263166258387,0.14653207090208653,0.6328287961071783,27.692330264460992,-32.64931973938881,0.25253235128233487,1,0.27500009536743164,-0.07499980926513494,-0.8199994564056396,-0.5249996185302734,1.3600006103515625,4,0.0692090753157566,1.6363573311138855,14.09000015258789,1.0689671048088212,14.300000190734865,1.5555567329293092,14.550000190734865,0.0692090753157566 6713,2014-01-27,14.0,14.329999923706055,13.729999542236328,14.170000076293945,6328500.0,-0.011299424374029976,1.4489822927898295,1.8888865341414827,44.25530567919511,61.20303797507789,0.4003704981177236,0.24726198505516805,-0.45822019671951253,-0.43074971497396675,21.160817965095372,0.6000003814697266,0.33106010819803444,-0.2775001049041741,-0.7440156512768379,0.1890154414684897,-0.5107578780905051,-0.044242331717843086,0.7440588974423097,30.00003178912367,-28.042425344981655,0.23325777318633156,1,0.309999942779541,0.08500003814697443,-0.6299998760223389,-0.36499977111816406,1.449999809265135,0,0.07857145581926628,-1.4000015258789062,14.15999984741211,1.6363573311138855,14.09000015258789,1.0689671048088212,14.300000190734865,0.07857145581926628 6714,2014-01-28,14.010000228881836,14.119999885559082,13.890000343322756,14.0,3284200.0,0.0007143020629882812,-1.0000000000000155,-0.05882484937562409,42.7947583704739,57.62467779401944,0.3906966291500904,0.256724867228602,-0.44015574633990084,-0.4358039041542128,21.997975512552326,0.22999954223632635,0.3009150528470279,-0.2714998722076416,-0.7267047791639261,0.18370503474864286,-0.4991023256857847,-0.04389741872949848,0.6529339201439956,32.55819627047071,-21.860302138583343,0.22760245347814242,1,0.2999997138977051,0.0749998092651385,-0.6099998950958252,-0.375,1.9499998092651367,1,0.08779439843981329,1.4489822927898295,14.0,-1.4000015258789062,14.15999984741211,1.6363573311138855,14.09000015258789,0.08779439843981329 6715,2014-01-29,14.079999923706055,14.140000343322756,13.850000381469727,13.949999809265135,3633000.0,0.004996409256290635,1.319990844761468,12.999713904253468,42.54385231090468,53.57652020943715,0.29181249939597365,0.20428739233526372,-0.48005395326297595,-0.5010389866341853,22.357570776892725,0.2899999618530291,0.2370977905133369,-0.20600018501281703,-0.6507306267282722,0.23873025670263814,-0.4283654058705455,0.016365035844911446,0.5082994567766175,53.846165132230496,3.3062250413913716,0.22236522085772786,1,0.19499969482421875,0.005000114440919745,-0.679999589920044,-0.44499969482421875,1.8299999237060547,2,0.09019889663674019,-1.0000000000000155,14.010000228881836,1.4489822927898295,14.0,-1.4000015258789062,14.15999984741211,0.09019889663674019 6716,2014-01-30,14.300000190734865,14.649999618530273,14.029999732971193,14.31999969482422,3386000.0,0.015625019049780198,-1.21428364637101,-0.15384220371932444,49.58334343301487,51.696094666224155,-0.012599420953979035,0.006682150295853617,-0.6619400067268977,-0.7119132276557654,22.976261153665142,0.6199998855590803,0.20754810385985145,9.536743306171047e-08,-0.4267377714067173,0.42673796214158344,-0.21336883801964213,0.21336902875450825,-0.5700006484985369,61.956587090153505,11.61898747162951,0.21336893338707477,1,-0.11000061035156428,-0.12500000000000178,-0.8975000381469727,-0.6649999618530291,1.5100002288818342,3,0.07202795239391246,1.319990844761468,14.079999923706055,-1.0000000000000155,14.010000228881836,1.4489822927898295,14.0,0.07202795239391246 6717,2014-01-31,14.119999885559082,14.43000030517578,14.050000190734865,14.050000190734865,3552500.0,-0.01258743376048399,-9.857193460490913,-3.5000715273472003,42.32365030290058,49.29677494428536,0.1275088567116498,0.20590262507480794,-0.4496445947626935,-0.5253376459834787,23.91094005490683,0.3800001144409144,0.15555104267820496,-0.18550019264221262,-0.599134887742526,0.22813450245810074,-0.3923175401923693,0.021317154907944058,-0.3716003417968743,42.3913381500793,-1.8913336396129594,0.206817347550157,1,0.06999969482421875,0.1400003433227539,-0.7174997329711896,-0.4849996566772461,1.4899997711181623,4,0.08356942738948625,-1.21428364637101,14.300000190734865,1.319990844761468,14.079999923706055,-1.0000000000000155,14.010000228881836,0.08356942738948625 6718,2014-02-03,13.760000228881836,14.170000076293945,13.720000267028807,14.0600004196167,5546300.0,-0.025495726600212487,-1.3684193354899623,-4.285735694822997,39.999992520199235,46.598360256287194,0.4204147422415172,0.5624482209238924,-0.05377485236817847,-0.16302474604840356,23.265632810605545,0.4499998092651385,0.043427395826192594,-0.5249998569488525,-1.0026034651192735,-0.04739624877843163,-0.7638016610340639,-0.2861980528636412,0.8899993896484375,4.301074166175485,-39.32093959441424,0.23880180408521062,2,0.4249997138977051,0.5,-0.35750007629394354,-0.125,1.760000228881836,0,0.12790699125045424,-9.857193460490913,14.119999885559082,-1.21428364637101,14.300000190734865,1.319990844761468,14.079999923706055,0.12790699125045424 6719,2014-02-04,13.8100004196167,13.949999809265135,13.670000076293945,13.770000457763672,2812000.0,0.003633734731334881,-1.3333240615276873,-0.1333331214058422,36.51452988206099,44.38641756157092,0.2843043364199378,0.5019544710596797,-0.07528861004738019,-0.210237785211282,22.854048321599134,0.27999973297118963,-0.02679883604453792,-0.4519996643066406,-0.9748097683766623,0.07081043976338108,-0.7134047163416515,-0.19059461227162977,0.8213992118835449,14.285755991607662,-23.20233359801313,0.2614050520350107,2,0.34999942779541016,0.4499998092651367,-0.4075002670288068,-0.17500019073486328,1.5699996948242188,1,0.11875447790130877,-1.3684193354899623,13.760000228881836,-9.857193460490913,14.119999885559082,-1.21428364637101,14.300000190734865,0.11875447790130877 6720,2014-02-05,13.739999771118164,13.899999618530273,13.59000015258789,13.84000015258789,2446900.0,-0.005068837535956994,1.8181857589970782,-2.5000119209403238,24.170619969482516,41.32974519609895,0.29783577914508896,0.5530552737655157,0.018459066373790023,-0.1438962581254284,22.304348409761975,0.3099994659423828,-0.09584300701590642,-0.49200029373168874,-1.0626360825124532,0.07863549504907574,-0.7773181881220701,-0.2066823993413074,0.8529438781738286,14.150914538142493,-15.87843735088302,0.28531789439038213,2,0.38000011444091797,0.5000004768371582,-0.30749988555908203,-0.10499954223632812,1.5300006866455078,2,0.1615720745276361,-1.3333240615276873,13.8100004196167,-1.3684193354899623,13.760000228881836,-9.857193460490913,14.119999885559082,0.1615720745276361 6721,2014-02-06,13.729999542236328,13.84000015258789,13.649999618530273,13.65999984741211,2862800.0,-0.0007278187080363985,-3.2222269317170347,-0.6999942779759294,29.14285434022402,39.03654520093955,0.2809438937127293,0.5362033509072219,0.0525797319182324,-0.13621340380123925,21.36443266480471,0.1900005340576172,-0.1789793804250941,-0.46750049591064524,-1.072666884492559,0.1376658926712686,-0.7700836902016022,-0.16491730161968832,0.8027674972534182,16.666590978242642,-12.22634859802817,0.30258319429095665,2,0.3900003433227539,0.5100007057189941,-0.1699995994567871,-0.09499931335449219,1.8500003814697266,3,0.15877642955993165,1.8181857589970782,13.739999771118164,-1.3333240615276873,13.8100004196167,-1.3684193354899623,13.760000228881836,0.15877642955993165 6722,2014-02-07,14.010000228881836,14.079999923706055,13.68000030517578,13.81999969482422,3792800.0,0.020393350035021296,1.4242406727740478,2.714305177111691,38.61386839775754,38.40971883633537,-0.02522446810957213,0.2443135795239737,-0.19406912542343235,-0.415330080152124,20.57902538130133,0.3999996185302752,-0.22486180578079207,-0.17199983596801793,-0.7798294916452271,0.4358298197091912,-0.4759146638066234,0.13191499187058753,0.4662007973937996,72.41381578298316,42.62903788645693,0.3039148278386048,2,0.1099996566772461,0.23000001907348633,-0.41250038146972656,-0.375,1.689999580383299,4,0.12847966890279805,-3.2222269317170347,13.729999542236328,1.8181857589970782,13.739999771118164,-1.3333240615276873,13.8100004196167,0.12847966890279805 6723,2014-02-10,14.229999542236328,14.390000343322756,13.949999809265135,13.960000038146973,3819400.0,0.015703019968619225,-2.034486840936956,1.4210460272047516,42.59258032826691,38.38725460942348,-0.23374849896256578,0.004044329211879472,-0.3894005828778848,-0.6381069460942328,19.956631953897386,0.44000053405762074,-0.23950647012913961,0.06099948883056605,-0.5299819168507849,0.651980894511917,-0.23449121401010942,0.3564901916712415,0.19302943161804187,79.99990463259093,50.005465851952636,0.2954907028406754,2,-0.1099996566772461,0.01000070571899414,-0.6324996948242188,-0.5949993133544922,1.4100008010864276,0,0.09697822620056407,1.4242406727740478,14.010000228881836,-3.2222269317170347,13.729999542236328,1.8181857589970782,13.739999771118164,0.09697822620056407 6724,2014-02-11,14.420000076293945,14.489999771118164,14.1899995803833,14.239999771118164,2378200.0,0.013352111044956372,-1.1428532503184583,0.6666690214223902,52.85713831583942,39.533175276638445,-0.40171951417710083,-0.18355329601778436,-0.5552406448858065,-0.8309260827031686,19.60766570944031,0.3000001907348633,-0.24979112162653827,0.24350004196167063,-0.35661491007435764,0.8436149939976989,-0.056557434056342615,0.5435575179796839,-0.8299999237060547,92.22225283400338,56.222000382059264,0.30005747601801375,2,-0.3000001907348633,-0.17999982833862305,-0.6500003337860107,-0.7849998474121094,1.3199996948242188,1,0.07628296641122034,-2.034486840936956,14.229999542236328,1.4242406727740478,14.010000228881836,-3.2222269317170347,13.729999542236328,0.07628296641122034 6725,2014-02-12,14.579999923706055,14.75,14.40999984741211,14.40999984741211,3273900.0,0.011095689775698636,-3.0,0.9444432670707413,61.9512072579692,40.90738236830004,-0.5401368084478779,-0.35215739579894034,-0.6871107692428353,-0.989809004811967,19.313173917286708,0.3400001525878906,-0.2271888894865164,0.39749989509582484,-0.21678191907619748,1.0117817092678472,0.09035898800981279,0.7046408021818369,-0.9719997787475592,84.5454529691339,43.76221233629421,0.30714090708601155,2,-0.4099998474121094,-0.3399996757507324,-0.7074999809265137,-0.9899997711181641,1.5400009155273473,2,0.05486969786838736,-1.1428532503184583,14.420000076293945,-2.034486840936956,14.229999542236328,1.4242406727740478,14.010000228881836,0.05486969786838736 6726,2014-02-13,14.56999969482422,14.619999885559082,14.460000038146973,14.5,1788000.0,-0.0006858867581730488,-1.1333367241839707,0.4117627259365743,60.3014950150192,42.90492066964656,-0.5451363673003531,-0.3822316754931041,-0.6504513356799357,-0.9744275247594114,17.94515419181292,0.15999984741210938,-0.19934586831409362,0.4004996776580825,-0.16516622160022543,0.9661655769163904,0.11766672802892764,0.6833326272872373,-0.9163195556640655,83.17753677440535,39.055523400159245,0.28283294962915423,2,-0.3999996185302752,-0.32999944686889826,-0.6549997329711932,-1.0049996376037615,1.329999923706053,3,0.048043979245113944,-3.0,14.579999923706055,-1.1428532503184583,14.420000076293945,-2.034486840936956,14.229999542236328,0.048043979245113944 6727,2014-02-14,14.68000030517578,14.720000267028807,14.5,14.579999923706055,2295500.0,0.0075498018294835045,1.4444432670707699,1.4285831062669683,67.52575900582033,45.9633391680489,-0.6340212675123205,-0.5005698155674789,-0.7342215142366975,-1.0773945838366554,16.580570884778155,0.22000026702880682,-0.1708685776810146,0.49950027465820135,-0.09763240856371525,1.096632957880118,0.20093393304724216,0.7980666162691605,-0.9824673715820307,91.25004023312543,43.468672673263626,0.2985663416109586,2,-0.5100002288818342,-0.4400000572204572,-0.7400002479553205,-1.1550002098083478,0.8999996185302752,4,0.06130787464717957,-1.1333367241839707,14.56999969482422,-3.0,14.579999923706055,-1.1428532503184583,14.420000076293945,0.06130787464717957 6728,2014-02-18,14.6899995803833,14.75,14.609999656677244,14.699999809265135,1734200.0,0.0006811495231369147,1.5454466638923892,-0.1000019073413409,67.5257430419926,49.40902951915241,-0.5567781124599485,-0.5198976433906566,-0.7247480576119081,-1.0810291169522408,15.513388605797573,0.14000034332275568,-0.17727367223584878,0.49849958419799734,-0.12844870813736975,1.1254478765333644,0.1850254380303138,0.8119737303656809,-0.9503679641333012,89.28564738259172,37.94369778844551,0.3134741461676835,2,-0.5199995040893555,-0.4499993324279785,-0.7324995994567871,-1.1649994850158691,0.6600008010864258,1,0.06875427213970564,1.4444432670707699,14.68000030517578,-1.1333367241839707,14.56999969482422,-3.0,14.579999923706055,0.06875427213970564 6729,2014-02-19,14.770000457763672,14.880000114440918,14.510000228881836,14.510000228881836,2953900.0,0.005445941434008006,-1.8461504603308514,-25.9994278085112,67.69229715864131,54.24477142905895,-0.5434297013713874,-0.6140544676144444,-0.7765303933325818,-1.1536564094972412,14.165481095684992,0.36999988555908203,-0.14535189870125187,0.5675004482269284,-0.09276666752409213,1.2277675639779488,0.237366890351419,0.8976340061024377,-0.9899541061636725,76.59583102523989,24.514350768598874,0.33013355787550985,2,-0.5050005912780762,-0.5300002098083496,-0.7350003719329834,-1.2450003623962402,0.29999923706054865,2,0.05890317255215649,1.5454466638923892,14.6899995803833,1.4444432670707699,14.68000030517578,-1.1333367241839707,14.56999969482422,0.05890317255215649 6730,2014-02-20,14.9399995803833,14.960000038146973,14.649999618530273,14.770000457763672,3889000.0,0.011509757437432544,1.9523844124231953,0.6538422037193266,66.842075675502,58.43357379964539,-0.5870416538320367,-0.7732952930516852,-0.9151089912556252,-1.314739542389166,13.430969378224608,0.3100004196166992,-0.06842532066818663,0.705499601364135,-0.032163069424031576,1.4431622721523016,0.3366682659700526,1.0743309367582174,-1.0939560030128455,95.99990844726562,43.3017373634316,0.3688313353940829,2,-0.6199994087219238,-0.6649994850158691,-0.8924994468688965,-1.4149994850158691,0.46000003814697266,3,0.05354753769774456,-1.8461504603308514,14.770000457763672,1.5454466638923892,14.6899995803833,1.4444432670707699,14.68000030517578,0.05354753769774456 6731,2014-02-21,15.140000343322756,15.199999809265135,14.84000015258789,14.93000030517578,4957400.0,0.013386932299654264,1.1818229107965066,1.2353007175034008,76.5624844779732,62.65008669744712,-0.6325160521730577,-0.9387284543205769,-1.0826516687988548,-1.5047304791744214,14.335645476759574,0.3599996566772443,0.02664312591466711,0.8530003547668468,0.015884980049809982,1.6901157294838836,0.4344426674083284,1.2715580421253652,-1.2048402490901786,91.42864538700844,35.88066967559317,0.41855768735851845,2,-0.5650005340576207,-0.745000362396242,-1.0824999809265154,-1.605000019073488,0.39999961853027166,4,0.06472922547474447,1.9523844124231953,14.9399995803833,-1.8461504603308514,14.770000457763672,1.5454466638923892,14.6899995803833,0.06472922547474447 6732,2014-02-24,15.140000343322756,15.289999961853027,15.06999969482422,15.09000015258789,2776300.0,0.0,-3.888834730272583,0.23809610310580323,94.23070692225926,68.38765631900182,-0.5088833754741291,-0.9081037987756417,-1.057261461679838,-1.493980345948298,14.989566230313,0.22000026702880682,0.16459767831241123,0.8040003299713145,-0.11275375357551809,1.7207544135181472,0.3456232881978991,1.26237737174473,-1.0783562775869235,80.76927309207018,17.96482399025917,0.4583770417734161,2,-0.4000005722045916,-0.7000002861022967,-0.8550000190734881,-1.4200000762939453,0.3499994277954084,0,0.05019810158344562,1.1818229107965066,15.140000343322756,1.9523844124231953,14.9399995803833,-1.8461504603308514,14.770000457763672,0.05019810158344562 6733,2014-02-25,15.100000381469727,15.239999771118164,14.8100004196167,15.100000381469727,2603300.0,-0.002642005346497278,2.0714373297002724,0.0,91.61284566801719,72.69384602479936,-0.3715702051399301,-0.8237007528976932,-0.9882664444376541,-1.444790757041634,16.65794937551152,0.42999935150146484,0.2919272617919404,0.7090003490447998,-0.25371305834246627,1.6717137564320659,0.22764364535116677,1.1903570527384328,-0.8909536081998315,75.64107109888994,6.422591064663749,0.4813567036936327,2,-0.2500004768371582,-0.6600003242492676,-0.8125002384185791,-1.3800001144409162,0.2999992370605469,1,0.03178804835166549,-3.888834730272583,15.140000343322756,1.1818229107965066,15.140000343322756,1.9523844124231953,14.9399995803833,0.03178804835166549 6734,2014-02-26,15.239999771118164,15.25,14.9399995803833,15.079999923706055,3528300.0,0.009271482523950159,2.444443267070741,100.0,96.29627231272966,76.50996436421718,-0.4280325559967828,-0.9136713257764821,-1.0928552248943788,-1.5708610078402785,18.42414650697203,0.3100004196166992,0.3958847683360993,0.7874997615814205,-0.2284132071248557,1.8034127302876968,0.2795432772282833,1.2954562459345578,-0.9012386152182934,92.18747438864293,15.34223712536263,0.507956484353138,2,-0.36499977111816406,-0.7999997138977051,-0.939999580383299,-1.5199995040893537,-0.05000019073486328,2,0.007217887926745714,2.0714373297002724,15.100000381469727,-3.888834730272583,15.140000343322756,1.1818229107965066,15.140000343322756,0.007217887926745714 6735,2014-02-27,15.350000381469727,15.380000114440918,15.140000343322756,15.229999542236328,1934100.0,0.007217887926745714,1.6666596024244282,0.7500059604701619,97.09301422969784,80.59791094362592,-0.4663654971232294,-0.9735633949687035,-1.1696278527309083,-1.6643950389128577,20.341500818963592,0.2399997711181623,0.486639597132946,0.8340003490447998,-0.24092746302071077,1.9089281611103104,0.2965364430120445,1.371464255077555,-0.8970905688554769,94.73688613457189,9.85482116567097,0.5374639060327554,2,-0.4100003242492676,-0.8650002479553223,-1.0500001907348615,-1.6300001144409162,-0.5100002288818359,3,-0.018241086624565694,2.444443267070741,15.239999771118164,2.0714373297002724,15.100000381469727,-3.888834730272583,15.140000343322756,-0.018241086624565694 6736,2014-02-28,15.329999923706055,15.460000038146973,15.239999771118164,15.390000343322756,2311600.0,-0.0013029613854482758,1.2000047683761295,-0.5000000000000148,95.20543829143483,83.67343086424975,-0.3656765631035359,-0.9195892705927164,-1.1207824063672334,-1.6302721978086723,21.004282797552797,0.2200002670288086,0.5429275762610075,0.762499904632568,-0.3662046601692701,1.8912044694344061,0.19814762223164983,1.3268521870334862,-0.7472974688360718,79.99997065615766,-6.1924192748001445,0.5643522824009188,2,-0.3449997901916504,-0.804999828338623,-1.0099997520446777,-1.6099996566772443,-0.619999885559082,4,0.004566190161291006,1.6666596024244282,15.350000381469727,2.444443267070741,15.239999771118164,2.0714373297002724,15.100000381469727,0.004566190161291006 6737,2014-03-03,15.300000190734865,15.390000343322756,15.0,15.170000076293945,2043200.0,-0.0019569297534567376,1.5161278414072348,-2.1666534212826485,92.12596296593897,86.40678863357712,-0.266507119788832,-0.8397063766281825,-1.0652377541326796,-1.58282805341495,21.344315747960565,0.3900003433227557,0.5688851934681978,0.6735001564025893,-0.47980690275604054,1.8268072155612192,0.0968466268232735,1.2501536859819051,-0.5769301225405634,75.38462441349022,-11.11225798080811,0.5766535295793149,3,-0.31500005722046076,-0.7750000953674334,-1.0400002002716082,-1.5799999237060547,-0.3900003433227557,0,0.015686259354656507,1.2000047683761295,15.329999923706055,1.6666596024244282,15.350000381469727,2.444443267070741,15.239999771118164,0.015686259354656507 6738,2014-03-04,15.520000457763672,15.59000015258789,15.239999771118164,15.399999618530273,2171900.0,0.014379102240928754,1.6923082566115248,0.9230825661152352,92.30766973553912,89.14183003101022,-0.39827294772383226,-0.9708681486172139,-1.2527414210889702,-1.7813727777316348,23.04744506324911,0.35000038146972656,0.6108554524975602,0.805500411987305,-0.3379659361142018,1.9489667600888119,0.23376723793655252,1.3772335860380576,-0.6790215943769429,89.23082566115248,3.3153109293579632,0.571733174050753,3,-0.40000057220458984,-0.9300003051757812,-1.260000467300415,-1.8000001907348615,-0.5600004196166992,1,-0.001933033876329593,1.5161278414072348,15.300000190734865,1.2000047683761295,15.329999923706055,1.6666596024244282,15.350000381469727,-0.001933033876329593 6739,2014-03-05,15.449999809265135,15.5,15.350000381469727,15.5,1445200.0,-0.004510350930016838,4.999961853172862,-0.4166653421282831,85.95035069149156,91.26497169945351,-0.2477210741378304,-0.8134070059573411,-1.14555190080522,-1.6948959636320637,25.005630282398982,0.1700000762939453,0.6312656513750383,0.6534997940063452,-0.45142297560815514,1.7584225636208455,0.10103840919909501,1.2059611788135953,-0.4741971138221963,76.27113438722371,-9.4121255467861,0.5524613848072499,3,-0.24999952316284002,-0.8599996566772443,-1.252499818801878,-1.7299995422363246,-0.7299995422363281,2,-0.003236258339943565,1.6923082566115248,15.520000457763672,1.5161278414072348,15.300000190734865,1.2000047683761295,15.329999923706055,-0.003236258339943565 6740,2014-03-06,15.960000038146973,16.020000457763672,15.4399995803833,15.93000030517578,6533100.0,0.033009723959737336,6.733315531480669,-0.5999923706345867,90.64323865198558,92.82949994101044,-0.6680735343250177,-1.2106325599745986,-1.6123150298882152,-2.1908756393183317,27.490561485781654,0.5800008773803711,0.6686565034059679,1.0525000095367432,-0.05157641139484426,2.1565764304683306,0.5004617990709495,1.6045382200025369,-0.8736418004179427,94.11760855987762,7.782070428642328,0.552038210465794,3,-0.5449995994567871,-1.1549997329711914,-1.7625000476837158,-2.2399997711181623,-1.4300003051757795,3,-0.04824564260170716,4.999961853172862,15.449999809265135,1.6923082566115248,15.520000457763672,1.5161278414072348,15.300000190734865,-0.04824564260170716 6741,2014-03-07,15.90999984741211,16.069999694824222,15.850000381469727,15.970000267028807,5214100.0,-0.003132844023518433,-1.444445621824425,-2.000031789426659,87.2726789322556,92.05638571989893,-0.5558120885311837,-1.0423817338415233,-1.5239253530614363,-2.132911147832605,30.138713557714624,0.21999931335449574,0.7046286884360597,0.8934998035430901,-0.14988093185307605,1.9368805389392545,0.37180943584500703,1.4151901712411732,-0.6369131656761517,85.04673896767817,-0.6395885163647819,0.5216903676980825,3,-0.4699997901916486,-1.079999923706053,-1.7300000190734863,-2.189999580383299,-1.3899993896484375,4,-0.06725328127506314,6.733315531480669,15.960000038146973,4.999961853172862,15.449999809265135,1.6923082566115248,15.520000457763672,-0.06725328127506314 6742,2014-03-10,15.8100004196167,15.970000267028807,15.699999809265135,15.84000015258789,3956500.0,-0.006285319217754437,-1.1599954223807127,0.4999920527696246,82.18390111612666,91.00872521413332,-0.39200163897139184,-0.8438828625495098,-1.3888083510387688,-2.029280167965137,32.12585221178817,0.2700004577636719,0.7341628630517771,0.7035003662109371,-0.2833240878244574,1.69032482024633,0.21008813919324076,1.1969125932286335,-0.377531135263089,68.67478324014871,-15.872332689007848,0.4934122270176966,3,-0.3050007820129377,-0.9800004959106428,-1.6275005340576172,-2.090000152587889,-1.140000343322754,0,-0.06957623986555184,-1.444445621824425,15.90999984741211,6.733315531480669,15.960000038146973,4.999961853172862,15.449999809265135,-0.06957623986555184 6743,2014-03-11,15.609999656677244,15.920000076293945,15.529999732971193,15.829999923706055,2170400.0,-0.012650269299885553,-1.0526327677377194,7.333407508662678,72.58060463926262,88.37365102819253,-0.1252175719598938,-0.5641176260221474,-1.1540004762907135,-1.8237402278421868,33.1356578748539,0.39000034332275213,0.723769756398216,0.43449959754943634,-0.4849619815410886,1.3539611766399613,-0.025231191995827018,0.8942303870946997,0.460000038146978,36.11104488366445,-47.39946307599335,0.4597307895452627,3,-0.07499980926513317,-0.7799997329711879,-1.384999752044676,-1.889999389648434,-0.8899993896484375,1,-0.044843038094860344,-1.1599954223807127,15.8100004196167,-1.444445621824425,15.90999984741211,6.733315531480669,15.960000038146973,-0.044843038094860344 6744,2014-03-12,15.520000457763672,15.600000381469727,15.359999656677244,15.529999732971193,2540800.0,-0.0057654837215243004,2.1999974568782146,0.04545119577610259,66.29214446330953,84.9513321652605,0.009696278913850165,-0.4084238819742687,-1.0346803793359065,-1.7310640240928556,33.73709775998898,0.25,0.690265732695801,0.2895003795623783,-0.5692742476826318,1.1482750068073884,-0.13988693406012587,0.7188876931848824,0.5391992378234889,22.535322885899,-56.94179885806535,0.429387313622505,3,0.014999389648439276,-0.6900005340576154,-1.2975003719329834,-1.8000001907348615,-0.6600008010864276,2,-0.03608250019970627,-1.0526327677377194,15.609999656677244,-1.1599954223807127,15.8100004196167,-1.444445621824425,15.90999984741211,-0.03608250019970627 6745,2014-03-13,15.380000114440918,15.579999923706055,15.239999771118164,15.520000457763672,2341400.0,-0.009020640411947944,1.6153930799731504,14.001049117784827,56.97673258104001,80.70369819743885,0.1725445004592956,-0.2165174917303858,-0.8683156788414514,-1.5918880101201545,33.63226346408548,0.3400001525878906,0.663017443652949,0.1095000267028805,-0.694476358323147,0.913476411728908,-0.2924881658101324,0.5114882192158934,0.6512315795898473,16.86751279417401,-58.5739336016456,0.4019881925130137,3,0.15499973297119318,-0.5500001907348615,-1.1700000762939453,-1.6599998474121076,-0.5399999618530273,3,-0.04291286362165958,2.1999974568782146,15.520000457763672,-1.0526327677377194,15.609999656677244,-1.1599954223807127,15.8100004196167,-0.04291286362165958 6746,2014-03-14,15.270000457763672,15.470000267028807,15.149999618530273,15.31999969482422,1768200.0,-0.0071521232677991264,-1.2068940569834925,0.3571365317675075,53.551913992167314,76.41769275590867,0.30523714219439846,-0.054163651807424884,-0.7336534544501028,-1.4843187145806382,33.41611912368463,0.3200006484985334,0.6098540184441177,-0.035499668121337535,-0.7689263805982414,0.6979270443555663,-0.40221302435978856,0.3312136881171135,0.7137573208923378,14.634237113486023,-57.64923147400552,0.36671335623845147,3,0.339999198913576,-0.410000801086424,-1.0900003910064697,-1.5500001907348615,-0.4700002670288068,4,-0.04846108072094013,1.6153930799731504,15.380000114440918,2.1999974568782146,15.520000457763672,-1.0526327677377194,15.609999656677244,-0.04846108072094013 6747,2014-03-17,15.579999923706055,15.720000267028807,15.390000343322756,15.470000267028807,2401800.0,0.020301208686917205,-1.4444483690373229,-2.2000267032882768,61.42855845341302,72.98668039122799,0.04373132768853161,-0.30912950756780155,-1.0145572564895957,-1.795768943877249,33.181727661100915,0.44999980926513494,0.5475134246893401,0.22949981689453125,-0.45085538056270735,0.9098550143517699,-0.11067778183408805,0.5696774156231506,0.33705720213989565,55.84416227811604,-15.353045889635844,0.3401775987286197,3,0.029999732971193183,-0.7049999237060547,-1.3999998569488525,-1.7449998855590803,-0.6999998092651367,0,-0.06803590957208672,-1.2068940569834925,15.270000457763672,1.6153930799731504,15.380000114440918,2.1999974568782146,15.520000457763672,-0.06803590957208672 6748,2014-03-18,15.699999809265135,15.770000457763672,15.510000228881836,15.579999923706055,1071400.0,0.007702174977324061,-1.0000073359767303,1.090911455398213,61.05768856036042,70.22082904332453,-0.053697377189172,-0.3684749442841788,-1.1086252418874256,-1.9171752130860273,32.908818090730534,0.26000022888183594,0.5077349345859439,0.29899969100952006,-0.32230271833884494,0.9203021003578868,-0.011651513664663327,0.6096508956837035,0.15569271599556167,88.70958810554363,19.33440851738608,0.310651204674183,3,-0.09000015258788707,-0.6900000572204572,-1.5199997425079328,-1.8599996566772443,-0.6499996185302699,1,-0.06560507933021442,-1.4444483690373229,15.579999923706055,-1.2068940569834925,15.270000457763672,1.6153930799731504,15.380000114440918,-0.06560507933021442 6749,2014-03-19,15.640000343322756,15.760000228881836,15.59000015258789,15.75,1889700.0,-0.003821622080974252,1.6153834867769505,-0.9166646798432782,57.1428571428572,66.49856443119914,0.04032900789211169,-0.25292286573642286,-1.0260802196220187,-1.8579872822493915,32.336154921680894,0.1700000762939453,0.4850452573027191,0.195500230789186,-0.3578997472114178,0.7489002087897898,-0.08119975821111503,0.472200219789487,0.15923674939950772,79.03226798827319,12.333726655331816,0.2766999890003016,3,-0.030000686645507812,-0.5100007057189941,-1.4600002765655535,-1.800000190734865,-0.7899999618530291,2,-0.05882353299862475,-1.0000073359767303,15.699999809265135,-1.4444483690373229,15.579999923706055,-1.2068940569834925,15.270000457763672,-0.05882353299862475 6750,2014-03-20,15.739999771118164,15.739999771118164,15.510000228881836,15.579999923706055,2314400.0,0.006393825166257194,1.874997019764919,-1.454548607197686,59.71564216671325,63.43667145725001,-0.10522480620290864,-0.3055826643218964,-1.1041638931136326,-1.9342742691373793,31.45771906245733,0.22999954223632812,0.44682794472185705,0.2554996490478523,-0.2586156442611802,0.7696149423568848,-0.0015579976066639745,0.5125572957023685,0.030000686645507812,95.16118612313457,28.899919598020006,0.2570576466545158,3,-0.17999982833862305,-0.4999999999999982,-1.559999704360962,-1.8449997901916504,-0.9299993515014648,3,-0.055908521425499624,1.6153834867769505,15.640000343322756,-1.0000073359767303,15.699999809265135,-1.4444483690373229,15.579999923706055,-0.055908521425499624 6751,2014-03-21,16.120000839233402,16.200000762939453,15.68000030517578,15.779999732971193,9197800.0,0.02414238079040598,1.0799978637736425,2.125008940705254,66.66667958908272,61.7125357320229,-0.5054589718877089,-0.641278821566063,-1.4599607371632786,-2.28459969830606,30.428905142562616,0.5200004577636737,0.4381186528289138,0.586500692367558,0.025926727910984937,1.1470746568241328,0.30621371013927146,0.8667876745958445,-0.9700012207031286,90.12347132561881,23.982852806180276,0.28028698222828724,3,-0.4450006484985387,-0.7900004386901891,-1.9150006771087682,-2.110000610351566,-0.6600008010864293,4,-0.07940450496318852,1.874997019764919,15.739999771118164,1.6153834867769505,15.640000343322756,-1.0000073359767303,15.699999809265135,-0.07940450496318852 6752,2014-03-24,15.899999618530273,16.25,15.770000457763672,16.200000762939453,3657100.0,-0.01364771769537887,1.4,-0.8823534361615248,57.72355706420395,60.06175266812749,-0.30323746851801303,-0.3809526520342317,-1.2145888827254012,-2.0362202123581064,29.21624209855652,0.4799995422363281,0.35242149385417143,0.328499507904052,-0.22272016903300695,0.8797191848411092,0.052889669435522535,0.6041093463725815,-0.7289999771118172,52.702636523675615,-10.082770322462252,0.275609838468529,3,-0.19999980926513672,-0.5249996185302734,-1.6949994564056396,-1.8899993896484375,-0.3399991989135742,0,-0.06918235560920649,1.0799978637736425,16.120000839233402,1.874997019764919,15.739999771118164,1.6153834867769505,15.640000343322756,-0.06918235560920649 6753,2014-03-25,15.579999923706055,16.040000915527347,15.5600004196167,15.93000030517578,3948100.0,-0.020125767452930154,-1.4615448569975533,1.1666634877643993,52.39852606293338,58.518017290307924,0.013476436948108628,-0.024399785164387566,-0.8778943401168249,-1.690372953545861,28.819976443938522,0.4800004959106481,0.26755387563592237,-0.015500164031982067,-0.5201094766591474,0.4891091485951815,-0.26780482034556385,0.23680449228159972,-0.3658402679443373,9.459421145285884,-49.487757463794495,0.252304656313582,3,0.11999988555908203,-0.19999980926513672,-1.374999761581421,-1.5699996948242188,-0.06999969482421875,1,-0.04492938464011409,1.4,15.899999618530273,1.0799978637736425,16.120000839233402,1.874997019764919,15.739999771118164,-0.04492938464011409 6754,2014-03-26,15.350000381469727,15.699999809265135,15.279999732971193,15.619999885559082,4195700.0,-0.014762486737010083,-1.048776856928198,0.7714263137530625,37.44856338541129,56.34822071301584,0.24230663775397154,0.22584232032931872,-0.6264360327702541,-1.4311300764860295,28.06041890215953,0.42000007629394176,0.1861350754926896,-0.2509997367858894,-0.741494605324938,0.23949513175315928,-0.4962471710554137,-0.005752302516365049,-0.0944071119384784,7.216559714251555,-45.32863381898444,0.24524743426952408,3,0.34999942779541016,0.029999732971191406,-1.1450002193450928,-1.3050003051757812,0.1999998092651385,2,-0.01954398588139561,-1.4615448569975533,15.579999923706055,1.4,15.899999618530273,1.0799978637736425,16.120000839233402,-0.01954398588139561 6755,2014-03-27,15.06999969482422,15.489999771118164,15.050000190734865,15.350000381469727,5289200.0,-0.018241086624565694,-1.7500000000000195,1.0370414849089526,34.21052254185055,54.19917721853621,0.5293792418131389,0.5099351441963531,-0.3339129716869049,-1.1292848795812027,26.742604591984666,0.439999580383299,0.12574043207719932,-0.5170003890991186,-1.0516562723089127,0.017655494110673686,-0.7843283307040156,-0.24967244749422157,1.1800003051757795,1.6666256056826307,-44.835430400134534,0.26732794160489626,3,0.5800004005432111,0.3800001144409162,-0.8174996376037615,-0.9899992942810076,0.5100002288818342,3,-0.014598494877876678,-1.048776856928198,15.350000381469727,-1.4615448569975533,15.579999923706055,1.4,15.899999618530273,-0.014598494877876678 6756,2014-03-28,15.399999618530273,15.479999542236328,15.020000457763672,15.18000030517578,3340200.0,0.02189780559978316,1.4210531599315361,-0.7857099066082769,42.90656137751473,52.14117754343639,0.24558481811811994,0.1954701656649469,-0.6592257358930844,-1.435778599985742,25.154947297286746,0.45999908447265625,0.09352226660998042,-0.19050045013427663,-0.7189530935801152,0.3379521933115637,-0.4547267718571959,0.07372587158864263,0.8260003852844235,30.894252210509336,-12.274219945649186,0.26422632172291977,3,0.2350006103515625,0.13000059127807617,-1.1024994850158691,-1.2849993705749512,0.1900005340576172,4,-0.03831163724209763,-1.7500000000000195,15.06999969482422,-1.048776856928198,15.350000381469727,-1.4615448569975533,15.579999923706055,-0.03831163724209763 6757,2014-03-31,15.539999961853027,15.619999885559082,15.369999885559082,15.449999809265135,2781300.0,0.009090931609783803,1.0,0.4090928794985439,48.76325624184915,50.77512950804625,0.11098504747714166,0.07839105326436169,-0.7808874373023009,-1.5523377007595904,24.640599666022123,0.25,0.09620333022212435,-0.06250009536743129,-0.5737988585675282,0.44879866783266564,-0.31814947696748064,0.19314928623261807,0.6377600601196285,50.98032065882019,6.63330923512062,0.2556493816000489,3,0.0950002670288086,-0.009999752044677734,-1.0550000667572021,-1.304999828338623,0.10000038146972834,0,-0.0051480002511219425,1.4210531599315361,15.399999618530273,-1.7500000000000195,15.06999969482422,-1.048776856928198,15.350000381469727,-0.0051480002511219425 6758,2014-04-01,15.489999771118164,15.710000038146973,15.420000076293945,15.600000381469727,2306400.0,-0.003217515499202128,-1.3199996948242188,-1.2222269317170107,49.46235346234936,49.92174021021204,0.1431140452528581,0.13283916038636434,-0.7130738947585744,-1.4789490360215751,23.72279287359722,0.28999996185302734,0.11482529212464776,-0.11100025177001882,-0.6234927468811513,0.40149224334111366,-0.36724649932558506,0.14524599578554742,0.6414498682861307,68.11588393914725,20.141945764341287,0.2562462475555665,4,0.14500045776367188,0.04000043869018555,-0.8999998569488525,-1.2099995613098145,0.03999996185302912,1,0.004519086477267287,1.0,15.539999961853027,1.4210531599315361,15.399999618530273,-1.7500000000000195,15.06999969482422,0.004519086477267287 6759,2014-04-02,15.399999618530273,15.59000015258789,15.279999732971193,15.539999961853027,2346700.0,-0.0058102100657031475,1.5833290285664183,1.2727233319461784,50.364954357646575,48.88277489809352,0.21846369538809896,0.23073106222078366,-0.608517958500725,-1.3679220426810001,22.605608679284764,0.31000041961669744,0.08714679329210284,-0.198500394821167,-0.7145696976792486,0.31756890803691284,-0.4565350462502078,0.059534256607873814,0.686992053608396,55.07237563180962,3.0329953330924155,0.25803465142904014,4,0.2350006103515625,0.19500017166137695,-0.7549996376037598,-1.114999771118164,0.07999992370605469,2,0.0071428969530105135,-1.3199996948242188,15.489999771118164,1.0,15.539999961853027,1.4210531599315361,15.399999618530273,0.0071428969530105135 6760,2014-04-03,15.1899995803833,15.5,15.1899995803833,15.399999618530273,2754000.0,-0.013636366451223014,-1.9523844124231953,1.499996594028651,48.59153439757525,46.874425432370465,0.38246154072430016,0.4006271949969822,-0.3780427664723085,-1.1343900581356223,20.32488449463444,0.3100004196166992,0.04432951132991647,-0.37000041007995677,-0.8874030418524192,0.14740222169250572,-0.628701725966188,-0.11129909419372552,0.854312443180369,24.637568985939513,-30.805916456336785,0.2587013158862316,4,0.44500064849853516,0.4350004196166992,-0.5324995517730713,-0.9049997329711914,0.5800008773803711,3,0.023699843337486204,1.5833290285664183,15.399999618530273,-1.3199996948242188,15.489999771118164,1.0,15.539999961853027,0.023699843337486204 6761,2014-04-04,14.84000015258789,15.34000015258789,14.779999732971193,15.34000015258789,4471400.0,-0.023041437621065364,1.2400016784667898,2.3809519484471005,37.1527865161098,44.58878426036,0.5942950382475995,0.7023654301161439,-0.004443090746686806,-0.7613776418928708,18.17358041837807,0.5600004196166974,0.0045357467407249885,-0.6664998531341553,-1.2487379931121794,-0.08426171315613118,-0.9576189231231673,-0.3753807831451432,1.1633394083437807,6.451655906215725,-46.9194383283779,0.2911190699890124,4,0.5700001716613805,0.6749997138977051,-0.12750005722045898,-0.5100002288818359,0.8999996185302734,4,0.04986521317448367,-1.9523844124231953,15.1899995803833,1.5833290285664183,15.399999618530273,-1.3199996948242188,15.489999771118164,0.04986521317448367 6762,2014-04-07,14.710000038146973,14.850000381469727,14.5600004196167,14.649999618530273,3426700.0,-0.008760115438290472,-1.4166782565158131,-0.12000083923339844,32.87198396507907,42.41916847170952,0.6009369292448472,0.7860311188046012,0.145876600285753,-0.6104835718874337,16.69789902533257,0.28999996185302734,-0.05817710076547655,-0.7414999485015876,-1.4051510300140464,-0.07784886698912885,-1.073325489257817,-0.40967440774535824,1.2199391331070704,13.043449416268196,-34.37632406909402,0.3318255407562298,4,0.4250001907348633,0.695000171661377,0.04500007629394531,-0.3400001525878906,0.8500003814697266,0,0.05982325711480918,1.2400016784667898,14.84000015258789,-1.9523844124231953,15.1899995803833,1.5833290285664183,15.399999618530273,0.05982325711480918 6763,2014-04-08,14.90999984741211,14.920000076293945,14.5,14.720000267028807,3748000.0,0.013596180064342933,3.0,3.166637526821932,37.95379371752432,42.47530517527765,0.33067717576897415,0.5595907094637447,-0.02590260902203667,-0.7845418799934372,15.724689413865601,0.4200000762939453,-0.17832102774973535,-0.5065001487731937,-1.2077255227414483,0.19472522519506086,-0.8571128357573201,-0.15588746178906732,0.9103442237109469,37.61465963455905,-5.566491742979608,0.35061268698412684,4,0.19500017166137695,0.4650001525878906,-0.1549997329711914,-0.5399999618530273,0.6400003433227557,1,0.048960463003448806,-1.4166782565158131,14.710000038146973,1.2400016784667898,14.84000015258789,-1.9523844124231953,15.1899995803833,0.048960463003448806 6764,2014-04-09,14.960000038146973,15.029999732971193,14.789999961853027,14.899999618530273,1403700.0,0.0033534668844106275,1.399999999999975,0.3157923796234454,36.912766712568896,42.775554527579686,0.24533749704622032,0.4906410078796988,-0.046841732166722494,-0.8091641531936595,15.194679503826064,0.23999977111816584,-0.26313618415474593,-0.4284999370574951,-1.156533440024841,0.2995335659098508,-0.7925166885411681,-0.06448318557382215,0.728309625863778,46.000003814697266,9.005921736007792,0.3640167514836731,4,0.14499998092651367,0.41499996185302734,-0.10500001907348633,-0.5250000953674316,0.7399997711181623,2,0.038101583781467996,3.0,14.90999984741211,-1.4166782565158131,14.710000038146973,1.2400016784667898,14.84000015258789,0.038101583781467996 6765,2014-04-10,14.720000267028807,14.960000038146973,14.670000076293945,14.9399995803833,2048500.0,-0.016042765408167292,1.2307669735539009,-3.666629579591542,25.352112203097548,40.82506017486667,0.4810570496029438,0.7153356498082903,0.21777281985353802,-0.544605059586976,15.149694691144171,0.28999996185302734,-0.32141709223747306,-0.6354997158050555,-1.4225923451592326,0.1515929135491234,-1.029046030482144,-0.24195340112796693,0.8494784305808682,26.190503222055998,-3.9144010880862083,0.3935463146770891,4,0.3849997520446795,0.6549997329711932,0.17499995231628596,-0.2850003242492658,1.1399993896484375,3,0.051630384607386004,1.399999999999975,14.960000038146973,3.0,14.90999984741211,-1.4166782565158131,14.710000038146973,0.051630384607386004 6766,2014-04-11,14.529999732971193,14.68000030517578,14.4399995803833,14.59000015258789,2369100.0,-0.01290764474258832,1.0000000000000149,0.27273003129794454,25.62278147727183,38.25389631213586,0.597503862440842,0.8928305413290882,0.4235954642170068,-0.32850564956747164,15.585911787316986,0.28000068664550604,-0.3257112716835646,-0.7885002136230455,-1.6577958479365886,0.08079542069049772,-1.223148030779818,-0.353852396466273,0.9325310948775147,15.254259205379622,-11.496799209406898,0.43464781715677164,4,0.5450000762939435,0.8150000572204572,0.5800006389617902,0.12000036239623846,1.7600011825561541,4,0.08534072591747499,1.2307669735539009,14.720000267028807,1.399999999999975,14.960000038146973,3.0,14.90999984741211,0.08534072591747499 6767,2014-04-14,14.520000457763672,14.670000076293945,14.4399995803833,14.59000015258789,2652900.0,-0.0006881813758626842,1.0000082928366476,1.1666534212827175,28.800010681152315,35.9580804475584,0.5002020371259182,0.8636240422355641,0.45542971055445136,-0.2944360890551465,15.429399501434995,0.23000049591064453,-0.296423473041143,-0.7454995155334476,-1.6748450720767174,0.18384604100982216,-1.2101722938050834,-0.28082673726181184,0.819826620389188,13.559467235638275,-14.74358186839975,0.4646727782716353,4,0.49499940872192383,0.8249993324279785,0.6149995326995867,0.15499925613403676,2.0200004577636754,0,0.08402198862894483,1.0000000000000149,14.529999732971193,1.2307669735539009,14.720000267028807,1.399999999999975,14.960000038146973,0.08402198862894483 6768,2014-04-15,14.670000076293945,14.729999542236328,14.420000076293945,14.59000015258789,2212400.0,0.010330551914691677,2.1000123978370544,-1.1428610354223434,35.95040736078914,34.35646411457424,0.24770165953238887,0.6666841816778213,0.34106390215865545,-0.4157360385433897,15.074630720915987,0.3099994659423828,-0.316750989012375,-0.5439999103546143,-1.4860335530486708,0.3980337323394423,-1.0150167317016425,-0.07298308900758599,0.5618477021265669,40.98362962395494,9.599643100342576,0.47101682134702805,4,0.28999996185302734,0.6649999618530273,0.4974997043609637,0.09499979019165217,2.0900001525878906,1,0.0606680530807191,1.0000082928366476,14.520000457763672,1.0000000000000149,14.529999732971193,1.2307669735539009,14.720000267028807,0.0606680530807191 6769,2014-04-16,14.720000267028807,14.850000381469727,14.4399995803833,14.770000457763672,3770400.0,0.0034083292757209893,2.9047688248463905,-0.6250029802351031,42.009143953028605,33.6250873985135,0.10180568131333523,0.5736365852110179,0.32640131791175264,-0.44076556909459796,14.556368295547543,0.4100008010864258,-0.3726662583646654,-0.4479997158050555,-1.3922922090644807,0.4962927774543697,-0.9201459624347681,0.02414653082465712,0.398188833093986,55.55559480141464,19.56934010330866,0.4721462466297129,4,0.15999984741211115,0.6149997711181658,0.462499618530277,0.10999965667724965,2.220000267028807,2,0.05638586335933482,2.1000123978370544,14.670000076293945,1.0000082928366476,14.520000457763672,1.0000000000000149,14.529999732971193,0.05638586335933482 6770,2014-04-17,14.859999656677244,14.90999984741211,14.630000114440918,14.770000457763672,1918700.0,0.009510827928585153,1.9473721195207525,-1.7999771119036179,36.49999451637001,33.55255495409797,-0.1004950750147735,0.38401830902191314,0.2263516001687762,-0.556962108167296,14.240072694919025,0.2799997329711914,-0.4304047702033422,-0.26400032043457244,-1.177579737541679,0.6495790966725341,-0.7207900289881248,0.19278938811897994,0.16044298010950975,89.79587467545828,50.96930328761644,0.4567897085535533,4,-0.13499975204467596,0.47500038146972834,0.3225002288818395,-0.029999732971187854,2.060000419616701,3,0.05652760242228139,2.9047688248463905,14.720000267028807,2.1000123978370544,14.670000076293945,1.0000082928366476,14.520000457763672,0.05652760242228139 6771,2014-04-21,14.84000015258789,15.050000190734865,14.789999961853027,14.859999656677244,2936000.0,-0.0013458616790995581,-3.3333412806269123,-0.22221869006366946,31.38296604155282,33.38710851815061,-0.08995533545841994,0.3195922245081384,0.28721444246130723,-0.5130343984025565,12.687732738432157,0.2600002288818377,-0.4912831545127929,-0.2199997901916504,-1.01089508754845,0.5708955071651491,-0.6154474388700493,0.1754478584867485,-0.4200000762939453,66.66666666666647,28.16391013705089,0.39544764867839943,4,-0.10500001907348633,0.49499988555908203,0.3424997329711932,-0.010000228881834161,2.0300006866455114,0,0.06873311951492678,1.9473721195207525,14.859999656677244,2.9047688248463905,14.720000267028807,2.1000123978370544,14.670000076293945,0.06873311951492678 6772,2014-04-22,14.800000190734865,14.920000076293945,13.630000114440918,14.029999732971193,10548700.0,-0.0026954151914917457,1.5544547911264963,-38.50097754041637,31.5507934119903,32.67566403975794,-0.04005890376446786,0.28770858003673716,0.35942881293498097,-0.4463814883299637,11.78516571073355,1.2899999618530273,-0.5366185694551504,-0.2049997806549051,-0.8967098648595702,0.48671030354975997,-0.5508548227572376,0.14085526144742744,0.25,82.39436714310085,45.669617238496784,0.3458550421023327,4,-0.46000003814697443,0.13999986648559393,0.4349994659423828,0.029999732971191406,1.9999990463256818,1,0.1006757233506832,-3.3333412806269123,14.84000015258789,1.9473721195207525,14.859999656677244,2.9047688248463905,14.720000267028807,0.1006757233506832 6773,2014-04-23,14.880000114440918,14.899999618530273,14.600000381469727,14.789999961853027,7363500.0,0.005405400180746867,3.6154026732397258,0.11688324556232073,36.02150179275601,32.57663460422317,-0.13942369965274004,0.16082302997493336,0.30614477476744817,-0.5049005253683578,11.606970453058645,0.2999992370605469,-0.5149614283977364,-0.08999986648559499,-0.727956889494342,0.547957156523152,-0.4089783779899676,0.22897864501877763,0.1700000762939471,88.0281642844957,51.40910254028129,0.31897851150437334,4,-0.5399999618530273,0.059999942779541016,0.3624997138977051,-0.050000190734861505,1.8100004196166957,2,0.11155919276340676,1.5544547911264963,14.800000190734865,-3.3333412806269123,14.84000015258789,1.9473721195207525,14.859999656677244,0.11155919276340676 6774,2014-04-24,15.050000190734865,15.06999969482422,14.770000457763672,14.899999618530273,3952200.0,0.011424736222210408,2.1578936801368873,1.6666701987877959,46.15385824609652,34.887939720111945,-0.3300197911168521,-0.034577490885597584,0.15926160121157196,-0.6538098156034629,12.151824787568295,0.29999923706054865,-0.46211869238122816,0.09500021934509384,-0.5189941657935844,0.708994604483772,-0.21199697322424527,0.40199741191443294,-1.420000076293947,98.61114514463733,57.97828310202772,0.3069971925693388,4,-0.7000002861022967,-0.11000013351440607,0.25999951362609686,-0.2200002670288086,1.5199995040893572,3,0.11362126355318503,3.6154026732397258,14.880000114440918,1.5544547911264963,14.800000190734865,-3.3333412806269123,14.84000015258789,0.11362126355318503 6775,2014-04-25,14.850000381469727,15.06999969482422,14.75,15.010000228881836,3884700.0,-0.013289023703020542,1.2857220708446704,-1.0666615804230357,50.29940837863767,37.62978715359704,-0.12252501374130276,0.15609871053839441,0.37537285595758085,-0.4328697311062921,13.406670798995426,0.3199996948242205,-0.4435980217686062,-0.09399962425231934,-0.7072014440839958,0.5192021955793571,-0.40060053416815755,0.21260128566351888,-1.1912002754211422,84.72226545399867,38.1230302268658,0.30660090991583855,4,-0.5000004768371582,0.08999967575073242,0.5199992656707781,-0.0200004577636701,1.590000152587887,4,0.14074074740064324,2.1578936801368873,15.050000190734865,3.6154026732397258,14.880000114440918,1.5544547911264963,14.800000190734865,0.14074074740064324 6776,2014-04-28,14.8100004196167,14.970000267028807,14.619999885559082,14.890000343322756,3768600.0,-0.0026936000555892736,1.9166726271368568,0.5000000000000111,53.16457300687854,40.3369607453444,-0.04316983677087727,0.15771732498576085,0.43167402993372406,-0.3729075376614759,14.892814217543604,0.3500003814697248,-0.42704533793874866,-0.10449962615966868,-0.6810033406174743,0.4720040882981369,-0.3927514833885706,0.18375223106923322,-1.1229763217926028,81.94448951587097,29.81593633665895,0.2882518572289025,4,-0.46000051498413086,0.12999963760375977,0.5899994373321533,0.019999504089357245,1.6899995803833008,0,0.14247127595502485,1.2857220708446704,14.850000381469727,2.1578936801368873,15.050000190734865,3.6154026732397258,14.880000114440918,0.14247127595502485 6777,2014-04-29,15.460000038146973,15.600000381469727,14.899999618530273,14.899999618530273,9013500.0,0.04388923700969727,-1.5000008514942873,-7.000011920940168,63.54681723775222,43.40322850945141,-0.6099510135913562,-0.525527031325753,-0.19768141943241524,-1.0000802435478633,15.46054957634882,0.7899999618530273,-0.33605984911438647,0.5494999885559082,-0.00957700039850451,1.108576977510321,0.26996149407870185,0.8290384830331146,-1.745316428382873,85.99996566772461,30.712149001124452,0.27953849447720663,4,-0.8449997901916504,-0.5199999809265137,0.04250025749206543,-0.5649995803833008,1.1099996566772496,1,0.09120315637822163,1.9166726271368568,14.8100004196167,1.2857220708446704,14.850000381469727,2.1578936801368873,15.050000190734865,0.09120315637822163 6778,2014-04-30,15.5600004196167,15.6899995803833,15.289999961853027,15.43000030517578,5076200.0,0.0064683299626764335,1.0512883213552988,0.23214288755337056,64.42309984796219,45.89366805333292,-0.6374645465647149,-0.6535205900156189,-0.2757723363662503,-1.080112908605237,15.746455291522011,0.39999961853027344,-0.22341146418292368,0.6460003376007073,0.07099838302809758,1.221002292173317,0.35849936031440244,0.9335013148870122,-1.7699041389843746,87.85054225758839,30.091278795124836,0.28750097728630525,4,-0.9000005722045898,-0.7249999046325666,-0.02250051498413086,-0.6400003433227539,1.4999990463256871,2,0.07969143856066774,-1.5000008514942873,15.460000038146973,1.9166726271368568,14.8100004196167,1.2857220708446704,14.850000381469727,0.07969143856066774 6779,2014-05-01,15.510000228881836,15.68000030517578,15.449999809265135,15.600000381469727,3198700.0,-0.003213379780621861,-1.1904705679330425,-0.6923082566115153,70.89948718518009,49.71583390542293,-0.5181020692618894,-0.627003694678752,-0.20657102395624172,-1.0065605970301839,16.4769527594927,0.23000049591064453,-0.12226355645315934,0.5905001163482666,-0.0057857645280599,1.186785997224593,0.29235717591010335,0.8886430567864299,-1.605909750264452,83.17762590287137,20.54007670388974,0.29814294043816353,5,-0.8500003814697266,-0.8400001525878906,0.029999732971191406,-0.5900001525878906,1.539999008178711,3,0.07607996697372377,1.0512883213552988,15.5600004196167,-1.5000008514942873,15.460000038146973,1.9166726271368568,14.8100004196167,0.07607996697372377 6780,2014-05-02,15.550000190734865,15.699999809265135,15.4399995803833,15.5,2607400.0,0.0025789788048193873,-2.058807689934288,-0.5555567329292784,79.31039396663232,55.041103674876204,-0.5028080691274255,-0.6731639245801144,-0.23198959385041995,-1.0222173841501174,17.496750412138763,0.26000022888183416,-0.04768527647249954,0.6125000476837172,-0.037483824223302875,1.2624839195907374,0.2875081117302063,0.9374919836372282,-1.5387551660115264,86.1111454512384,16.757850914332238,0.32499193595351006,5,-0.8850002288818377,-0.8800001144409197,-0.010000228881837714,-0.6300001144409197,1.4999990463256818,4,0.06559482260952643,-1.1904705679330425,15.510000228881836,1.0512883213552988,15.5600004196167,-1.5000008514942873,15.460000038146973,0.06559482260952643 6781,2014-05-05,15.579999923706055,15.65999984741211,15.399999618530273,15.43000030517578,2875800.0,0.001929243254226165,-1.4761809611175194,2.99998092658636,80.11364991015952,60.43697661911724,-0.46578189059142794,-0.6797324396437645,-0.2532063074450157,-1.0284103943100895,17.643221610002843,0.26000022888183594,0.009499179017247172,0.6054997920989997,-0.10275159758511343,1.313751181783113,0.25137409725694226,0.9596254869410572,-1.433654516219372,85.00001788138935,8.234369284487045,0.35412569484205675,5,-0.42999982833862305,-0.9099998474121094,-0.029999971389770508,-0.6599998474121094,1.4600009918212926,0,0.05519901248799153,-2.058807689934288,15.550000190734865,-1.1904705679330425,15.510000228881836,1.0512883213552988,15.5600004196167,0.05519901248799153 6782,2014-05-06,15.59000015258789,15.640000343322756,15.479999542236328,15.539999961853027,3615800.0,0.0006418632176383721,1.1333358764551156,0.33333545261497766,78.39508280488758,65.14515228713185,-0.3932950404936726,-0.6539534995659899,-0.25412622658378936,-1.018136171024441,17.301049828099867,0.16000080108642756,0.07370399325372112,0.5715000152587884,-0.17582575933477074,1.3188257898523474,0.1978371279620088,0.9451629025555679,-1.319362392958931,73.17080545967151,-7.785556603840192,0.3736628872967799,5,-0.43000030517578125,-0.9200000762939453,-0.0074999332427978516,-0.6700000762939453,1.1399993896484375,1,0.05837074012222199,-1.4761809611175194,15.579999923706055,-2.058807689934288,15.550000190734865,-1.1904705679330425,15.510000228881836,0.05837074012222199 6783,2014-05-07,15.640000343322756,15.649999618530273,15.470000267028807,15.539999961853027,3504400.0,0.003207196295412773,2.000015894713448,2.0000000000000355,78.39508280488764,68.72751057144197,-0.36224599397974266,-0.6813952562343779,-0.2929883690600956,-1.0456089498015935,17.16877443587752,0.17999935150146662,0.15646896535730548,0.5850001811981222,-0.20981198071622487,1.3798123431124694,0.1875941002409487,0.9824062621552958,-1.2550136197229023,80.00019073474309,-3.9969723066356266,0.39740608095717317,5,-0.4800004959106463,-0.9700002670288104,-0.05750012397766291,-0.7200002670288104,1.2399988174438423,2,0.05946287283161822,1.1333358764551156,15.59000015258789,-1.4761809611175194,15.579999923706055,-2.058807689934288,15.550000190734865,0.05946287283161822 6784,2014-05-08,15.529999732971193,15.90999984741211,15.520000457763672,15.649999618530273,4413400.0,-0.007033286952485618,-4.571482094564677,-1.1999942779758903,71.06918276716685,71.03526328127855,-0.1977976285692975,-0.5549550173727429,-0.17741157400324958,-0.9114161417785152,17.170364451299562,0.3899993896484375,0.24585909984411103,0.44649958610534846,-0.37441836691999697,1.2674175391306939,0.03604060959267663,0.8569585626180203,-1.039811962518117,25.49020707813055,-55.38689598724251,0.41045897651267255,5,-0.2649998664855975,-0.7599997520446795,0.05250048637389959,-0.6099996566772479,1.2799997329711932,3,0.09851897999218284,2.000015894713448,15.640000343322756,1.1333358764551156,15.59000015258789,-1.4761809611175194,15.579999923706055,0.09851897999218284 6785,2014-05-09,15.479999542236328,15.640000343322756,15.329999923706055,15.529999732971193,1836000.0,-0.0032195873531608576,1.2962874006152763,0.4166686534900749,69.75305734876318,72.87842820815462,-0.05479653746090385,-0.46915189906668964,-0.12584742729617382,-0.8393446292343665,16.998844960566455,0.310000419616701,0.32433068364693085,0.3584994316101078,-0.4619310740672731,1.1789299372874886,-0.051715821228583536,0.7687146844487991,-0.8478305640873494,25.86200659679631,-54.46575032784979,0.4102152528386907,5,-0.07499980926513672,-0.7099995613098145,0.13500046730041504,-0.5599994659423828,1.4500007629394496,4,0.10142117191544875,-4.571482094564677,15.529999732971193,2.000015894713448,15.640000343322756,1.1333358764551156,15.59000015258789,0.10142117191544875 6786,2014-05-12,15.770000457763672,15.800000190734865,15.4399995803833,15.510000228881836,1546000.0,0.01873390982577816,1.2500059604701481,-5.199984741268961,75.9358111502269,74.25498308731848,-0.21713476621864025,-0.6972397582249492,-0.4102375323122196,-1.1077588755752217,16.161651949511914,0.3600006103515643,0.3793617597085994,0.5865003108978275,-0.2331343231300984,1.4061349449257534,0.17668299388386544,0.9963176279117896,-1.0100483926883808,75.86217102342422,-4.03050353234255,0.40981731701396285,5,-0.17000055313110352,-1.0000004768371582,-0.1400003433227539,-0.8500003814697266,1.1299991607666016,0,0.08116669258983578,1.2962874006152763,15.479999542236328,-4.571482094564677,15.529999732971193,2.000015894713448,15.640000343322756,0.08116669258983578 6787,2014-05-13,15.739999771118164,15.84000015258789,15.6899995803833,15.770000457763672,2183600.0,-0.0019023897130413525,-1.3076821502978373,-0.1153871547518615,73.6263310156983,75.27756432817804,-0.16007258704600957,-0.6020192988134845,-0.3738918339726425,-1.0578832162484577,15.317672541752495,0.15000057220458984,0.4456838898840374,0.49549965858459544,-0.29737578942807374,1.2883751065972628,0.09906193457826085,0.89193738259093,-0.865042927809192,70.68963816276263,-7.836294145408971,0.396437724006334,5,-0.11999988555908203,-0.9699997901916504,-0.27749967575073065,-0.8199996948242188,1.1499996185302734,1,0.08259219589028177,1.2500059604701481,15.770000457763672,1.2962874006152763,15.479999542236328,-4.571482094564677,15.529999732971193,0.08259219589028177 6788,2014-05-14,15.5600004196167,15.720000267028807,15.489999771118164,15.6899995803833,2425400.0,-0.011435791240083204,1.4210510465291637,4.333206179668129,63.93441854066079,74.50366781212034,0.022268539257300546,-0.3709430815815651,-0.19660060982206318,-0.8569377336186541,14.735253699439438,0.25,0.5126298857671792,0.27100028991699254,-0.4851644975906453,1.0271650774246304,-0.10708210383682548,0.6490826836708106,-0.5815392758974127,39.65526313193264,-34.82926898284329,0.3780823937538186,5,0.05999946594238281,-0.7900004386901855,-0.29000020027160645,-0.6400003433227539,1.5600004196167028,2,0.07519274364187001,-1.3076821502978373,15.739999771118164,1.2500059604701481,15.770000457763672,1.2962874006152763,15.479999542236328,0.07519274364187001 6789,2014-05-15,15.550000190734865,15.670000076293945,15.369999885559082,15.40999984741211,3249000.0,-0.0006426882141485901,-1.7272711509534564,-1.0769326701586182,71.34142831141149,73.61822718376247,0.04306858019006832,-0.3115462376662652,-0.18722387216069514,-0.8234418089739908,14.644172692376866,0.3000001907348633,0.5068835948188113,0.2195000648498553,-0.49514299325148947,0.9341431229512001,-0.1378214642008171,0.5768215939005277,-0.478385176646297,43.13728790105762,-28.810812772584583,0.35732152905067216,5,0.06999969482421697,-0.7800002098083514,-0.3100001811981219,-0.6300001144409197,1.829998970031733,3,0.08553047933878388,1.4210510465291637,15.5600004196167,-1.3076821502978373,15.739999771118164,1.2500059604701481,15.770000457763672,0.08553047933878388 6790,2014-05-16,15.699999809265135,15.710000038146973,15.479999542236328,15.609999656677244,2149900.0,0.009646277600668052,3.181803995006107,0.6428566562897992,75.42852627506115,73.09765789097376,-0.09321895439257588,-0.41675578382167444,-0.3525581754162772,-0.949154308616972,14.708844807051005,0.23000049591064453,0.49438258426864046,0.32749967575073136,-0.36922561769676143,1.024224969198226,-0.020862970973015038,0.6758623224744778,-0.5445463118442131,70.21270983359369,-0.45146187323597076,0.3483626467237471,5,-0.07999992370605291,-0.9299998283386213,-0.4599997997283918,-0.7799997329711896,1.429999351501463,4,0.07070061593390609,-1.7272711509534564,15.550000190734865,1.4210510465291637,15.5600004196167,-1.3076821502978373,15.739999771118164,0.07070061593390609 6791,2014-05-19,15.859999656677244,15.960000038146973,15.550000190734865,15.600000381469727,2083800.0,0.010191073207382217,-1.2777791023267153,2.888875937778135,65.872973823955,71.70631244864792,-0.23392352429227437,-0.5232489982479418,-0.524737761123836,-1.0862448195659216,15.077711296660437,0.4099998474121076,0.47798839885553335,0.43649954795837154,-0.24527117210510418,1.1182702680218473,0.09561418792663368,0.7773849079901094,-0.6290915242572037,83.05078718520643,13.7346777398988,0.3408853600317379,5,-0.21499967575073065,-1.064999580383299,-0.6199996471405012,-0.939999580383299,1.550000190734865,0,0.06746536391304714,3.181803995006107,15.699999809265135,-1.7272711509534564,15.550000190734865,1.4210510465291637,15.5600004196167,0.06746536391304714 6792,2014-05-20,16.290000915527347,16.489999771118164,15.6899995803833,15.869999885559082,10860900.0,0.027112311989809346,-1.051278226560752,1.615393079973175,72.95594692782505,71.10196401786318,-0.6193150665387197,-0.8810727262504869,-0.9589494522285449,-1.4920407713227881,13.521608862303264,0.8000001907348633,0.4556268214772672,0.7920007705688512,0.0725097022690484,1.511491838868654,0.4322552364189498,1.1517463047187526,-0.9716017544200746,82.14295749762678,14.544617193896158,0.35974553414990124,5,-0.3800010681152379,-1.2300009727478063,-1.0800011157989537,-1.370000839233402,1.0999984741210902,1,0.03744620434130774,-1.2777791023267153,15.859999656677244,3.181803995006107,15.699999809265135,-1.7272711509534564,15.550000190734865,0.03744620434130774 6793,2014-05-21,16.540000915527347,16.620000839233402,16.299999237060547,16.299999237060547,4403100.0,0.015346837688738457,-1.6666613685131029,0.5714311664543648,78.77092352822716,71.95771299131432,-0.8138045424195521,-1.0543923920735416,-1.2038940638176268,-1.7154973040274708,11.974649519873399,0.3299999237060547,0.4361395340167835,0.9590007305145303,0.16097928605377376,1.7570221749752868,0.5599900082841529,1.3580114527449076,-1.0575776690185492,93.60001098631976,26.816836794018585,0.3990107222303781,5,-0.565000534057619,-1.4150004386901873,-1.3600010871887243,-1.620000839233402,0.7999992370605433,2,0.021160728823933717,-1.051278226560752,16.290000915527347,-1.2777791023267153,15.859999656677244,3.181803995006107,15.699999809265135,0.021160728823933717 6794,2014-05-22,16.760000228881836,16.850000381469727,16.510000228881836,16.540000915527347,3094900.0,0.013301046020375962,-1.4285665628980728,0.9166573948978497,80.7106269699767,73.17522072700471,-0.9398110233399546,-1.2013058220171633,-1.4132759592876187,-1.9099591316486624,11.02706860411075,0.3400001525878906,0.43246999389597995,1.0935000419616703,0.17734598968507598,2.0096540942382646,0.635423015823374,1.5515770680999665,-1.0955645675371013,93.43064982075111,27.89055969601229,0.4580770261382968,5,-0.6500000953674316,-1.5199999809265137,-1.6125001907348633,-1.8400001525878906,0.7299995422363281,3,0.021479749727639774,-1.6666613685131029,16.540000915527347,-1.051278226560752,16.290000915527347,-1.2777791023267153,15.859999656677244,0.021479749727639774 6795,2014-05-23,16.940000534057614,16.940000534057614,16.620000839233402,16.719999313354492,2717900.0,0.010739874863819443,1.9090719933416855,1.0000086697935722,82.07544453761247,73.857402214492,-0.9956320941758161,-1.2824523354729038,-1.5758349991278244,-2.0640740168946845,10.051775087950023,0.31999969482421164,0.43295958446885763,1.1690003395080524,0.17178496968472245,2.1662157093313823,0.6703926545963874,1.6676080244197173,-1.06216322309038,100.0,35.39627243911079,0.4986076849116647,5,-0.785000324249264,-1.6550002098083478,-1.8325004577636683,-2.0200004577636683,0.6199989318847727,4,0.025973944087213763,-1.4285665628980728,16.760000228881836,-1.6666613685131029,16.540000915527347,-1.051278226560752,16.290000915527347,0.025973944087213763 6796,2014-05-27,16.920000076293945,17.170000076293945,16.75,16.889999389648438,4325800.0,-0.001180664529700448,-1.7096825797242339,0.13636600083229516,81.22061187300488,74.70121119863717,-0.8888178589463109,-1.1555147965113601,-1.5347199217336076,-2.0185206724172318,8.938809401874673,0.4200000762939453,0.461653369428797,1.0434998989105218,0.02807589321526649,2.0589239046057752,0.5357878960628959,1.5512119017581476,-0.8297301207086356,83.10811376815282,18.778901228396606,0.5077120028476267,5,-0.6500000953674316,-1.5199999809265137,-1.8900001049041748,-2.0,0.5100002288818324,1,0.012411293352585506,1.9090719933416855,16.940000534057614,-1.4285665628980728,16.760000228881836,-1.6666613685131029,16.540000915527347,0.012411293352585506 6797,2014-05-28,16.870000839233402,16.969999313354492,16.739999771118164,16.899999618530273,2864100.0,-0.0029550376380077514,1.705906112557221,-0.9999364231672794,78.87322367133838,76.36107843537913,-0.7394302639837669,-1.048207825678169,-1.4737454611525358,-1.942840198672645,9.533790832419731,0.22999954223632812,0.5014244283399876,0.9230006217956586,-0.16393850544335464,2.0099397490346718,0.37953105817615196,1.4664701854151652,-0.5637848595063666,65.51736233669754,3.0394562352489416,0.5434695636195067,5,-0.6000008583068883,-1.4700007438659703,-1.8350007534027135,-1.9500007629394567,0.6899986267089844,2,0.032009423907251255,-1.7096825797242339,16.920000076293945,1.9090719933416855,16.940000534057614,-1.4285665628980728,16.760000228881836,0.032009423907251255 6798,2014-05-29,16.799999237060547,16.989999771118164,16.770000457763672,16.940000534057614,2204400.0,-0.00414947235865315,-1.2000057220786404,4.666899796541634,80.38271944630397,77.36566633925607,-0.5308631841730183,-0.9281312438862486,-1.3972243217012341,-1.8498584360895745,10.392213751394504,0.2199993133544922,0.5029833381021511,0.7909990787506089,-0.34341779400229555,1.9254159515035134,0.22379064237415847,1.3582075151270612,-0.3210264380201302,43.939253821922954,-22.258262774980246,0.5672084363764518,5,-0.47499942779541016,-0.9149990081787109,-2.159999132156372,-1.859999179840088,0.6800003051757812,3,0.035119058296524175,1.705906112557221,16.870000839233402,-1.7096825797242339,16.920000076293945,1.9090719933416855,16.940000534057614,0.035119058296524175 6799,2014-05-30,16.690000534057614,16.879999160766598,16.579999923706055,16.819999694824222,2716700.0,-0.006547542142756657,1.4000122071244228,0.9285568316508692,78.13953797838931,77.66688986184808,-0.27060676306300735,-0.7643877549943614,-1.2799155991746005,-1.7188826316042043,11.064151861473615,0.2999992370605433,0.5153051522283469,0.6220003604888866,-0.525805174280503,1.7698058952582763,0.048097593104191816,1.1959031278735814,0.4799995422363317,18.644166424206553,-50.48037566155788,0.5739027673846949,5,-0.33000040054320934,-0.7950005531311,-2.050000429153439,-1.7500004768371547,0.5299987792968786,4,0.038945452230746636,-1.2000057220786404,16.799999237060547,1.705906112557221,16.870000839233402,-1.7096825797242339,16.920000076293945,0.038945452230746636 6800,2014-06-02,16.569999694824222,16.739999771118164,16.40999984741211,16.709999084472653,4875600.0,-0.007189984145807404,2.299986648610502,1.0769253341548521,70.2019861457235,78.14789123093348,-0.015889208221405937,-0.5945351614290573,-1.1570722175498886,-1.5795072217747972,11.629734018109653,0.3299999237060547,0.5660924997223145,0.45099954605102965,-0.6905214088279656,1.592520500930025,-0.11976093138846622,1.0217600234905273,0.5882003784179659,21.0526051613847,-45.269076227486394,0.5707604774394973,6,-0.13999986648559926,-0.6749997138977086,-1.9249997138977086,-1.6299996376037633,0.5400009155273402,0,0.05552203338792516,1.4000122071244228,16.690000534057614,-1.2000057220786404,16.799999237060547,1.705906112557221,16.870000839233402,0.05552203338792516 6801,2014-06-03,16.440000534057614,16.629999160766598,16.350000381469727,16.559999465942386,3820100.0,-0.00784545341948406,1.153850668309963,0.857138964577751,66.8269420340223,77.46689068717762,0.2291307373263649,-0.4182471820923972,-1.0379329533830415,-1.431970105402435,12.064105921847235,0.27999877929687145,0.6104596861326996,0.27800035476684215,-0.8426313168947495,1.398632026428432,-0.28231548106395365,0.838316190597638,0.688271530151372,14.062537252937958,-49.5706795562299,0.5603158358307949,6,0.29499912261963246,-0.5450005531311,-1.7950005531311,-1.5000004768371547,0.639999389648441,1,0.06812645349764734,2.299986648610502,16.569999694824222,1.4000122071244228,16.690000534057614,-1.2000057220786404,16.799999237060547,0.06812645349764734 6802,2014-06-04,16.5,16.690000534057614,16.360000610351562,16.430000305175778,2707400.0,0.0036496024326817533,-2.142870118074444,-0.5833359824522315,73.97958066551874,76.9345192579878,0.22579728205240102,-0.4285480849298082,-1.101226642436533,-1.4723079520192393,12.571696878131203,0.32999992370605113,0.640536206364736,0.29249982833862376,-0.803980449057093,1.3889801057343387,-0.25574031035923284,0.8407399670364821,0.5815757632446292,23.43746274706149,-41.44306664158296,0.5482401386978577,6,0.26000022888183594,-0.4650001525878906,-1.8550000190734863,-1.559999942779541,0.5699996948242223,2,0.05636365485913797,1.153850668309963,16.440000534057614,2.299986648610502,16.569999694824222,1.4000122071244228,16.690000534057614,0.05636365485913797 6803,2014-06-05,16.569999694824222,16.620000839233402,16.430000305175778,16.530000686645508,5941700.0,0.004242405746922584,1.7142681979809178,0.5714168937329918,75.2475186757332,76.32750722529408,0.17936227810034922,-0.44828605688476486,-1.1634589526330998,-1.524753790565665,13.080913725272737,0.1900005340576243,0.6977124160873327,0.3159995555877728,-0.7577918240669597,1.3897909352425053,-0.2208961342395952,0.8528952454151391,0.46768154551391206,41.509400011517045,-25.04245084128459,0.5368956898273666,6,0.19000053405761363,-0.339999675750736,-1.7924995422363317,-1.6299996376037633,0.7299995422363246,3,0.059746517160612855,-2.142870118074444,16.5,1.153850668309963,16.440000534057614,2.299986648610502,16.569999694824222,0.059746517160612855 6804,2014-06-06,17.059999465942386,17.149999618530273,16.559999465942386,16.610000610351562,5295900.0,0.029571501517360987,-1.1454506361861578,11.250250345714601,78.8135562399203,75.96507519221718,-0.29458628192763925,-0.8619790845155606,-1.6324226452321557,-1.9906594086701048,14.591840319948307,0.5900001525878871,0.7200364994859854,0.7294993400573766,-0.3451164807027354,1.8041151608174868,0.1921914296773224,1.2668072504374326,-0.7099990844726598,88.74997019764963,21.7250828619418,0.5373079103800554,6,-0.2999992370605504,-0.8099994659423864,-2.3124992847442662,-2.1199994087219274,0.30000114440917613,4,0.02461899703645387,1.7142681979809178,16.569999694824222,-2.142870118074444,16.5,1.153850668309963,16.440000534057614,0.02461899703645387 6805,2014-06-09,17.049999237060547,17.239999771118164,16.989999771118164,16.989999771118164,3317600.0,-0.0005861799059140305,-7.333407508662619,0.13333248562067296,76.92306696476533,75.48757020241278,-0.2987596045282288,-0.7676873806491109,-1.592042182951534,-1.959412320574664,15.911141223699085,0.25,0.7079523829471128,0.6409991264343269,-0.400899827822915,1.6828980806915705,0.12004964930570594,1.1619486035629478,-0.6839988708496101,78.6516107463096,13.0898637683501,0.5209494771286215,6,-0.25499916076660156,-0.7649993896484375,-2.3849992752075195,-2.109999179840088,0.43000030517578125,0,0.009970679407681482,-1.1454506361861578,17.059999465942386,1.7142681979809178,16.569999694824222,-2.142870118074444,16.5,0.009970679407681482 6806,2014-06-10,17.049999237060547,17.139999389648438,16.969999313354492,17.0,1646100.0,0.0,-2.0908933277847135,0.8333280350955272,71.3482820991992,74.6514655832862,-0.3110949268093748,-0.702915105707028,-1.571674086454987,-1.943857602249924,17.671320323834728,0.1700000762939453,0.6686939927042843,0.5769991874694824,-0.45685087563620996,1.6108492505751748,0.060074155916638006,1.0939242190223286,-0.6490388946533194,78.40900962995234,14.32732518921999,0.5169250315528462,6,-0.25499916076660156,-0.7649993896484375,-2.3824992179870605,-2.109999179840088,0.25,1,0.0035191422859770505,-7.333407508662619,17.049999237060547,-1.1454506361861578,17.059999465942386,1.7142681979809178,16.569999694824222,0.0035191422859770505 6807,2014-06-11,17.040000915527347,17.100000381469727,16.969999313354492,17.020000457763672,1753700.0,-0.0005864118463693169,-1.1666348782503655,0.4000152590219678,66.23379679515284,73.07936306649162,-0.30669878616433266,-0.622443317632758,-1.5455172237899184,-1.9122969443713558,19.41643669615494,0.13000106811523438,0.6045022024134425,0.5020008087158239,-0.5008077422134747,1.5048093596451224,0.000596533251172815,1.003405084180475,-0.6054789959716835,75.30876698071276,14.342930817421703,0.5014042754646494,6,-0.245000839233402,-0.7550010681152379,-2.130000829696659,-2.1000008583068883,0.19999885559081676,2,0.0023473595087815102,-2.0908933277847135,17.049999237060547,-7.333407508662619,17.049999237060547,-1.1454506361861578,17.059999465942386,0.0023473595087815102 6808,2014-06-12,16.729999542236328,17.069999694824222,16.680000305175778,16.989999771118164,2988300.0,-0.01819256787765411,-1.1666710818414425,-12.999713904250981,49.07973306466617,69.85049585385572,-0.008572582963164876,-0.23219925807675423,-1.221014496091005,-1.5824766476420393,20.60475303738848,0.3899993896484446,0.5326607709570972,0.13349947929382466,-0.7595914513432298,1.0265904099308791,-0.31304598602470435,0.5800449446123537,-0.2632585086181649,24.99999999999961,-30.54318259020426,0.44654546531852746,6,0.06500053405761719,-0.44499969482421875,-1.8149995803833008,-1.7899994850158691,0.7700004577636719,3,0.020322783137532996,-1.1666348782503655,17.040000915527347,-2.0908933277847135,17.049999237060547,-7.333407508662619,17.049999237060547,0.020322783137532996 6809,2014-06-13,16.879999160766598,16.959999084472653,16.809999465942386,16.809999465942386,2667100.0,0.00896590691180732,-3.2857220708449186,-0.26922935847116075,48.124955296473786,67.39749242616132,-0.14392148955330342,-0.2924435597767534,-1.351569347208649,-1.712861267324346,21.544108175013506,0.22999954223632457,0.47085753904785577,0.21699914932250763,-0.5348993729818687,0.968897671626884,-0.15895011182967878,0.592948410474694,-0.3823277776484346,35.714115415138004,-13.618760957283286,0.3759492611521878,6,-0.0849990844726527,-0.5949993133544886,-1.9649991989135707,-1.939999103546139,0.1500015258789098,4,0.024881522344511353,-1.1666710818414425,16.729999542236328,-1.1666348782503655,17.040000915527347,-2.0908933277847135,17.049999237060547,0.024881522344511353 6810,2014-06-16,16.809999465942386,16.950000762939453,16.75,16.829999923706055,3316700.0,-0.004146901558319316,-1.85716621253406,-0.2857220708446649,46.666643547257344,65.15745926096521,-0.04056331638673072,-0.1423184242609814,-1.2557674138994734,-1.619462695939701,22.583247743113088,0.20000076293945312,0.40725239025793414,0.09149947166443084,-0.5099117775244117,0.6929107208532734,-0.20920615292999045,0.39220509625885214,-0.2826349473042242,28.260743369878426,-16.105810520015382,0.3007056245944209,6,-0.009999275207523084,-0.524999618530277,-1.7924995422363317,-1.8699994087219274,0.12000083923339133,0,0.03271868898767649,-3.2857220708449186,16.879999160766598,-1.1666710818414425,16.729999542236328,-1.1666348782503655,17.040000915527347,0.03271868898767649 6811,2014-06-17,16.930000305175778,17.0,16.629999160766598,16.780000686645508,4342000.0,0.007138658122893826,1.5517386528811175,-7.499809269503348,51.74417121787564,62.6868582112271,-0.09359016213849358,-0.18766925518569622,-1.336756354210717,-1.7117762077295815,24.002903001152653,0.370000839233402,0.35650723238969917,0.15800027847289755,-0.2935509806216352,0.6095515375674303,-0.06777535107436705,0.38377590802016215,-0.3741303764384156,63.82986494383434,21.224217311053664,0.22577562954726582,6,-0.09500026702880504,-0.6250004768371547,-1.8425004482269252,-1.9900002479553187,0.1399993896484446,1,0.032486664332333604,-1.85716621253406,16.809999465942386,-3.2857220708449186,16.879999160766598,-1.1666710818414425,16.729999542236328,0.032486664332333604 6812,2014-06-18,16.899999618530273,17.079999923706055,16.75,17.0,3017100.0,-0.0017720428886426332,1.538458716942376,-0.6666709052299791,52.97620466778611,60.21226776589964,-0.000986286736960551,-0.11555015242105782,-1.2630971049653414,-1.6550992544909988,24.30019983206145,0.3299999237060547,0.3393142965824403,0.0974996566772468,-0.29559170661541856,0.49059101996991217,-0.09904602496908765,0.29404533832358126,-0.3167644960976794,60.00000000000032,16.837533326122035,0.19654568164633315,6,0.0,-0.5949997901916504,-1.7149996757507324,-1.9599995613098145,-0.020000457763675428,2,0.023668617015333293,1.5517386528811175,16.930000305175778,-1.85716621253406,16.809999465942386,-3.2857220708449186,16.879999160766598,0.023668617015333293 6813,2014-06-19,16.889999389648438,16.989999771118164,16.780000686645508,16.879999160766598,2033300.0,-0.0005917295329919137,-1.0000181654692595,-0.10000190734139242,56.32907801418455,57.71399240748455,0.06613418398963589,-0.08219886119614728,-1.2151019501032962,-1.6156553457727991,24.346422627613606,0.20999908447265625,0.3397349312890512,0.06999950408935618,-0.30461590528009097,0.44461491345880333,-0.1173082005953674,0.25730720877407975,-0.2804936812684211,57.77773068282998,11.038238080894132,0.18730770468472427,6,0.04500007629394531,-0.5849995613098145,-1.6949994564056396,-1.9499993324279785,0.0400009155273402,3,0.020722344234318735,1.538458716942376,16.899999618530273,1.5517386528811175,16.930000305175778,-1.85716621253406,16.809999465942386,0.020722344234318735 6814,2014-06-20,17.120000839233402,17.170000076293945,16.84000015258789,16.969999313354492,6000200.0,0.013617611479958214,1.6399993896484375,14.99980926949722,66.27221806518165,56.530564751975255,-0.17261311872857377,-0.29918656514935194,-1.40526436590625,-1.814736425401282,24.121282799093837,0.3299999237060547,0.3291516953679974,0.2820009231567404,-0.11443582161703247,0.6784376679305133,0.08378255076985397,0.48021929554362686,-0.48527536834386,90.74089772390188,39.068755823004025,0.1982183723868869,6,-0.22000122070312855,-0.8150010108947789,-1.9250009059906041,-2.180000782012943,-0.3000011444091797,4,0.02219621157352769,-1.0000181654692595,16.889999389648438,1.538458716942376,16.899999618530273,1.5517386528811175,16.930000305175778,0.02219621157352769 6815,2014-06-23,17.379999160766598,17.430000305175778,17.049999237060547,17.079999923706055,3261200.0,0.015186817102097683,-1.1111134658584976,1.9999745689435229,75.82414242656726,57.02788256612726,-0.42563865620407526,-0.5528774618398451,-1.6138439621858183,-2.043106285257082,23.937719638697157,0.3800010681152308,0.31760756708213833,0.5199993133544893,0.056557031594646645,0.983441595114332,0.2882781724745662,0.7517204542344125,-0.7210627178679125,93.7498658897411,35.778696285502754,0.2317211408799222,6,-0.34999942779541016,-0.9249992370605433,-2.1849992275238,-2.439999103546139,-0.32999992370605113,0,-0.020138002935648713,1.6399993896484375,17.120000839233402,-1.0000181654692595,16.889999389648438,1.538458716942376,16.899999618530273,-0.020138002935648713 6816,2014-06-24,17.129999160766598,17.440000534057614,17.09000015258789,17.370000839233402,3671200.0,-0.014384350521969402,-1.1875044703525992,-0.800007629413967,65.6716191300404,56.96541838111477,-0.18226431457670245,-0.3018122694107568,-1.3081448938208666,-1.7661232399764906,23.345405587442176,0.350000381469723,0.24226124495743306,0.25949935913085653,-0.21893969851945272,0.7379384167811658,0.020279830305703683,0.4987188879560094,-0.42479888613128836,55.072299514317315,-6.9669532116108,0.23921952882515418,6,-0.09499931335449219,-0.6349987983703578,-1.9349992275238002,-2.189999103546139,-0.2999992370605433,1,-0.01167535699878397,-1.1111134658584976,17.379999160766598,1.6399993896484375,17.120000839233402,-1.0000181654692595,16.889999389648438,-0.01167535699878397 6817,2014-06-25,17.40999984741211,17.430000305175778,16.90999984741211,17.059999465942386,4630300.0,0.016345633412919502,1.6666601458383563,-1.458324723833686,68.9189119527116,59.16977159089759,-0.4517696266384519,-0.5684268519501643,-1.5277221296835393,-2.0143646621603253,22.503696798947747,0.5200004577636683,0.1823811227345189,0.5125000953674324,-0.02332662062096702,1.0483268113558317,0.24458673737323267,0.780413453361632,-0.646015552023016,95.45444036644273,29.545227187464917,0.26791335799420035,6,-0.37500000000000355,-0.8449997901916504,-2.18999981880188,-2.4699997901916504,-0.3299999237060547,2,-0.019529015253749504,-1.1875044703525992,17.129999160766598,-1.1111134658584976,17.379999160766598,1.6399993896484375,17.120000839233402,-0.019529015253749504 6818,2014-06-26,17.389999389648438,17.420000076293945,17.309999465942386,17.370000839233402,2234700.0,-0.0011487913807560757,1.7500178814103968,0.057138653195340866,59.42855897243066,60.425727554892795,-0.3668845242237282,-0.5290851954969327,-1.4511205034091041,-1.9566506472375114,21.580078931912066,0.11000061035155895,0.1472489345532395,0.46299962997436594,-0.11363640666315789,1.0396356666118898,0.17468161165560403,0.7513176482931279,-0.5719337951658616,91.66648123011247,27.46311406622256,0.28831801831876186,6,-0.3549995422363317,-0.5199995040893555,-1.9049994945526123,-2.3299994468688965,-0.1399993896484375,3,-0.02932721373098046,1.6666601458383563,17.40999984741211,-1.1875044703525992,17.129999160766598,-1.1111134658584976,17.379999160766598,-0.02932721373098046 6819,2014-06-27,17.34000015258789,17.549999237060547,17.280000686645508,17.360000610351562,2374500.0,-0.0028751718697764828,-2.857138964577657,-1.0000953743444791,58.10058008942167,61.69616494846661,-0.2735375109940499,-0.45101666282254627,-1.3455460020634042,-1.869644081142816,21.39416242040511,0.26999855041503906,0.1271723082180145,0.3805004119873061,-0.21291858979415323,0.9739194137687655,0.08379091109657821,0.677209912878034,-0.4721797629393123,67.18761175881554,4.613077668083484,0.2967095008907289,6,-0.2500009536743164,-0.3900003433227539,-1.7899997234344465,-2.2149996757507306,-0.1399993896484375,4,-0.02364474301062347,1.7500178814103968,17.389999389648438,1.6666601458383563,17.40999984741211,-1.1875044703525992,17.129999160766598,-0.02364474301062347 6820,2014-06-30,17.489999771118164,17.5,17.299999237060547,17.309999465942386,2393700.0,0.008650496955612041,1.0,-8.999809269502016,61.34021682811955,62.76239223849372,-0.35418117150269524,-0.5571221731260607,-1.4415947953547317,-1.980270713696008,21.756591206529826,0.20000076293945312,0.16903160225460567,0.4845000267028823,-0.1242249600579477,1.0932250134637123,0.18013753332246552,0.788862520083299,-0.5539614967283875,90.62507450587702,28.81201619683926,0.3043624933804154,6,-0.3400001525878906,-0.5399999618530273,-1.8149995803833008,-2.249999523162842,-0.3299999237060547,0,-0.038307609208796944,-2.857138964577657,17.34000015258789,1.7500178814103968,17.389999389648438,1.6666601458383563,17.40999984741211,-0.038307609208796944 6821,2014-07-01,17.559999465942386,17.6299991607666,17.450000762939453,17.549999237060547,2748900.0,0.004002269624943988,1.3999847411721322,0.05555673292927951,62.99995136265635,63.876141871257076,-0.3636602890855052,-0.5680356399007032,-1.455073170791124,-2.0099309802607443,22.450682777625676,0.17999839782714844,0.2077030323304605,0.49849977493286346,-0.09710778290784461,1.0941073327735715,0.20069599601250943,0.7963035538532175,-0.5625650952855317,90.2778108915014,28.925500181359823,0.29780377892035353,7,-0.3549995422363317,-0.5699996948242223,-1.8399991989135778,-2.2749991416931206,-0.649999618530277,1,-0.029043294099808215,1.0,17.489999771118164,-2.857138964577657,17.34000015258789,1.7500178814103968,17.389999389648438,-0.029043294099808215 6822,2014-07-02,17.430000305175778,17.600000381469727,17.379999160766598,17.5,1595400.0,-0.007403141498878885,-1.5882194547289812,-6.999809269500062,69.23079341524455,65.30966580470819,-0.16826963945214857,-0.3845045712192423,-1.2676084294631913,-1.8444096087756634,22.930097288017087,0.22000122070312855,0.2561353979821206,0.32200059890746857,-0.2328479807782564,0.8768491785931936,0.04457630906460608,0.5994248887503311,-0.3566581597057521,42.85722070844585,-22.139447760341483,0.2774242898428621,7,-0.1950006484985316,-0.44000053405761363,-1.595000267028805,-2.030000209808346,-0.6200008392333913,2,-0.03442342920048913,1.3999847411721322,17.559999465942386,1.0,17.489999771118164,-2.857138964577657,17.34000015258789,-0.03442342920048913 6823,2014-07-03,17.559999465942386,17.579999923706055,17.450000762939453,17.520000457763672,1067200.0,0.007458356769391772,2.2499821185895144,-0.5714168937329918,68.88890537215586,65.60040883881643,-0.2159433706804208,-0.46012335581819386,-1.3400256235056105,-1.941282753301909,23.435419954266592,0.149999618530277,0.29278902596598755,0.40249977111816904,-0.12628737905465925,0.9312869212909973,0.13810619603175667,0.6668933462045814,-0.4198584786367725,80.00000000000101,10.832523677978955,0.26439357508641376,7,-0.2899999618530309,-0.5699996948242223,-1.7249994277954137,-2.1599993705749547,-0.6599998474121129,3,-0.02733482669901499,-1.5882194547289812,17.430000305175778,1.3999847411721322,17.559999465942386,1.0,17.489999771118164,-0.02733482669901499 6824,2014-07-07,17.479999542236328,17.65999984741211,17.450000762939453,17.510000228881836,1706600.0,-0.004555804449836054,-3.6667373105859915,-0.7500357636735779,68.50829486143246,64.78753688713479,-0.0888510131111282,-0.36579948274333063,-1.2076665728089893,-1.831319473934272,22.90788557148876,0.20999908447265625,0.33170690925927815,0.3014998435974121,-0.24407665345329477,0.847076340648119,0.028711595072060447,0.5742880921227638,-0.28107557411539474,50.0,-23.336364025632946,0.2727882485253526,7,-0.19499969482421875,-0.47499942779541016,-1.3749995231628418,-2.0799994468688965,-0.5699996948242188,0,-0.013157868893565405,2.2499821185895144,17.559999465942386,-1.5882194547289812,17.430000305175778,1.3999847411721322,17.559999465942386,-0.013157868893565405 6825,2014-07-08,17.219999313354492,17.489999771118164,16.84000015258789,17.489999771118164,4453000.0,-0.014874155359878904,3.8148038259935855,8.999809269502194,57.43587636852346,63.87245435807735,0.16323204634488775,-0.09740422648232183,-0.8908013324667436,-1.545118325492469,21.47502993048574,0.6499996185302734,0.3632469392723898,0.03299961090088033,-0.5094354427396972,0.5754346645414579,-0.23821791591941022,0.30421713772117087,0.4400005340576172,46.34137831576401,-27.032684521657508,0.27121752682028943,7,0.030000686645507812,-0.21499919891357422,-1.0924992561340332,-1.8199992179870605,-0.3599987030029297,1,-0.0011613560518280996,-3.6667373105859915,17.479999542236328,2.2499821185895144,17.559999465942386,-1.5882194547289812,17.430000305175778,-0.0011613560518280996 6826,2014-07-09,17.110000610351562,17.350000381469727,17.030000686645508,17.280000686645508,2300200.0,-0.006387845957556038,1.0645177168382258,0.6296288447138275,55.1724461924846,62.34506927360769,0.3018370149400553,0.01825610963454949,-0.722753863577271,-1.4091326679693061,20.038481835415272,0.31999969482421875,0.3556644723858007,-0.07999916076660085,-0.6199016304507694,0.4599033089175677,-0.3499503956086869,0.1899520740754852,0.5499992370605469,32.926897347388795,-40.39818022870853,0.2699512348420851,7,0.1399993896484375,-0.10500049591064453,-0.9475007057189941,-1.7100005149841309,-0.1800003051757848,2,0.0029222229852112758,3.8148038259935855,17.219999313354492,-3.6667373105859915,17.479999542236328,2.2499821185895144,17.559999465942386,0.0029222229852112758 6827,2014-07-10,17.079999923706055,17.239999771118164,16.819999694824222,16.959999084472653,2778100.0,-0.00175340067652352,-1.1000023841880844,-0.7058869728147052,54.63416540362801,61.81235887707405,0.31302208160500555,0.05418516981136179,-0.6548108182584897,-1.3548120507430053,18.749001203404877,0.42000007629394176,0.30270201311238054,-0.11199979782104563,-0.6498551938409953,0.42585559819890406,-0.3809274958310205,0.15692790018892921,0.5635999298095697,30.952402577644676,-42.50769866667656,0.26892769800997474,7,0.15999984741210938,-0.06999969482421875,-0.7650001049041748,-1.679999828338623,-0.1100006103515625,3,-0.009953166103823907,1.0645177168382258,17.110000610351562,3.8148038259935855,17.219999313354492,-3.6667373105859915,17.479999542236328,-0.009953166103823907 6828,2014-07-11,17.069999694824222,17.139999389648438,16.899999618530273,17.049999237060547,1950200.0,-0.0005854934968677616,2.0,0.16666931574348806,48.63384560865919,60.76049949032267,0.3049226598398995,0.09587915844108252,-0.6094259494019489,-1.3204628012992288,18.45249247021432,0.23999977111816406,0.2861115148796465,-0.13900003433227326,-0.6352554575389746,0.3572553888744281,-0.38712774593562216,0.10912767727107564,0.5406561523437468,29.761899355588884,-39.79746717145093,0.24812771160335037,7,0.17000007629394176,-0.02499961853027699,-0.6724996566772496,-1.6699995994567907,0.17000007629394176,4,-0.015231413797896609,-1.1000023841880844,17.079999923706055,1.0645177168382258,17.110000610351562,3.8148038259935855,17.219999313354492,-0.015231413797896609 6829,2014-07-14,17.299999237060547,17.309999465942386,17.120000839233402,17.190000534057614,2407800.0,0.013473904296908756,1.9230746658448745,5.4998092695013945,47.77777660040046,59.25356168724277,0.07672022906705322,-0.10650212401401404,-0.7990267800604798,-1.5258060766970534,17.929328803216453,0.23999977111816406,0.24009693978931423,0.06999950408935618,-0.4026190462912602,0.5426180544699726,-0.16630977110095202,0.3063087792796644,0.2790303640136713,71.64171456388605,4.92986108779543,0.23630927519030828,7,-0.05999946594238281,-0.18999958038330078,-0.8049991130828857,-1.8999991416931152,0.09000015258789062,0,-0.023121366252628617,2.0,17.069999694824222,-1.1000023841880844,17.079999923706055,1.0645177168382258,17.110000610351562,-0.023121366252628617 6830,2014-07-15,17.360000610351562,17.469999313354492,17.209999084472653,17.280000686645508,2879700.0,0.0034682876264224838,-1.3636048376608862,0.7272806089715567,57.1429079152663,58.60277908197721,-0.0040909880834334444,-0.1298432269905696,-0.8183888022697587,-1.5632663640738222,17.633895057868536,0.2600002288818395,0.2270880422227819,0.10250082015991069,-0.32947733185860173,0.5344789721784231,-0.11348825584934374,0.3184898961691651,0.18866779447265714,83.07711268328887,14.277722174178905,0.21598907600925546,7,-0.12000083923339844,-0.21500110626220703,-0.8550004959106445,-1.9600005149841309,-0.12000083923339844,1,-0.02592170202293209,1.9230746658448745,17.299999237060547,2.0,17.069999694824222,-1.1000023841880844,17.079999923706055,-0.02592170202293209 6831,2014-07-16,17.479999542236328,17.65999984741211,17.229999542236328,17.40999984741211,3769100.0,0.006912380625909265,1.0,0.8749970197649191,52.41378766034914,56.734222886988825,-0.15268808474266393,-0.21768577172655768,-0.8964832186411087,-1.6629910224797086,17.945430933058287,0.43000030517578125,0.22298873574956346,0.1949997901916518,-0.21883964144370438,0.608839221827008,-0.011919925626024508,0.40191950600932813,-0.6599998474121058,78.57139613353246,12.600737882763013,0.20691971581767782,7,-0.23999977111816406,-0.33500003814697266,-0.9399995803833008,-2.044999599456787,0.220001220703125,2,-0.035469047375355056,-1.3636048376608862,17.360000610351562,1.9230746658448745,17.299999237060547,2.0,17.069999694824222,-0.035469047375355056 6832,2014-07-17,17.299999237060547,17.5,17.290000915527347,17.40999984741211,3770300.0,-0.010297500565766726,-2.230823405129531,-1.5714441416893732,47.20495864243897,54.32489547257584,0.007746964773478027,-0.0065160813300764175,-0.6761284234808045,-1.463557308389829,18.054698994876244,0.2099990844726527,0.19306903867911984,-0.00500049591064311,-0.3770501541951745,0.3670491623738883,-0.1910253250529088,0.1810243332316226,-0.46319953918456847,52.63151290346059,-9.67203877622876,0.18602482914226498,7,-0.05999946594238281,-0.1549997329711914,-0.7599992752075195,-1.8649992942810059,0.3400001525878906,3,-0.021387222439417597,1.0,17.479999542236328,-1.3636048376608862,17.360000610351562,1.9230746658448745,17.299999237060547,-0.021387222439417597 6833,2014-07-18,17.239999771118164,17.510000228881836,17.229999542236328,17.34000015258789,4714800.0,-0.003468177375051562,-3.666645474052293,0.9090893327784714,46.91356280427863,51.92548079955874,0.01964699640597445,0.08542896287985968,-0.5772515466293413,-1.3836373503554604,18.09157031223804,0.2800006866455078,0.14861548125639956,-0.08249998092651367,-0.4015030994799069,0.23650313762687958,-0.24200154020321207,0.07700157835018473,-0.3867360702514624,22.222065238506808,-37.8334815402789,0.15950155927669735,7,0.0,-0.0950002670288086,-0.6999998092651367,-1.804999828338623,0.3199996948242223,4,-0.015661279660571625,-2.230823405129531,17.299999237060547,1.0,17.479999542236328,-1.3636048376608862,17.360000610351562,-0.015661279660571625 6834,2014-07-21,17.5,17.579999923706055,17.110000610351562,17.139999389648438,4708400.0,0.015081219972949755,-1.2381017257039055,-3.5999923706345727,50.289024351252515,51.131386130973084,-0.2650954287532592,-0.15245969679445892,-0.7910053802351591,-1.6242383528036672,17.48418331007438,0.4699993133544922,0.10621784405076085,0.1585002899169936,-0.15493727577825922,0.47193785561224644,0.0017815070693671942,0.31521907276462,-0.6306015762023911,70.90907829850394,14.112287835622837,0.1567187828476268,7,-0.26000022888183594,-0.35500049591064453,-0.9600000381469727,-2.065000057220459,0.010000228881835938,0,-0.014857155936104927,-3.666645474052293,17.239999771118164,-2.230823405129531,17.299999237060547,1.0,17.479999542236328,-0.014857155936104927 6835,2014-07-22,17.030000686645508,17.319999694824222,16.25,16.260000228881836,11177800.0,-0.026857103620256728,-1.7088568476151016,2.1388865341414824,37.558698058262834,49.17430300494845,0.19569802891317423,0.30564474064446046,-0.2776557019970127,-1.1391322874210008,16.854751981864254,1.25,0.040392851409158936,-0.2939990997314439,-0.6361530350335052,0.048154835570617394,-0.4650760673824763,-0.12292213208041147,0.6299991607666016,55.31920362098679,2.643626057205587,0.1710769676510311,7,-0.07500076293945312,-0.07500076293945312,-0.49000072479248047,-1.5950007438659668,0.4399986267089844,1,0.02113908916546503,-1.2381017257039055,17.5,-3.666645474052293,17.239999771118164,-2.230823405129531,17.299999237060547,0.02113908916546503 6836,2014-07-23,16.930000305175778,17.020000457763672,16.799999237060547,16.969999313354492,2751800.0,-0.005872012767923596,2.142845465320636,-0.051946732986217214,38.09522944512468,47.336643454003635,0.2989142545481869,0.4109637904034038,-0.14392220483136597,-1.0241339342490114,16.168253361927505,0.23000144958496094,-0.02633144203126392,-0.3839995384216337,-0.7600394634269279,-0.00795961341633955,-0.5720195009242808,-0.19597957591898663,0.7017995452880896,51.12784542731038,-2.674449102462056,0.18801996250264782,7,0.02499961853027699,0.02499961853027699,-0.38750028610229137,-1.4950003623962367,0.5399990081787145,2,0.018310659205813096,-1.7088568476151016,17.030000686645508,-1.2381017257039055,17.5,-3.666645474052293,17.239999771118164,0.018310659205813096 6837,2014-07-24,17.069999694824222,17.270000457763672,16.930000305175778,17.270000457763672,2976500.0,0.008269308158585398,2.3999885559518943,5.000143054694045,38.38862387875406,46.19828548401417,0.17583844594586395,0.2573825526236426,-0.2468990101049542,-1.1476899900052366,15.8758204094467,0.3400001525878942,-0.04989751542348131,-0.22700014114379385,-0.6153078559027634,0.16130757361517567,-0.42115399852327684,-0.03284628376431087,0.534164158630368,61.654115929517275,10.704413263237939,0.19415385737948423,7,-0.11499977111816762,-0.11499977111816762,-0.49999976158142445,-1.6349997520446813,0.5599994659423793,3,0.03690691736252649,2.142845465320636,16.930000305175778,-1.7088568476151016,17.030000686645508,-1.2381017257039055,17.5,0.03690691736252649 6838,2014-07-25,16.879999160766598,17.270000457763672,16.84000015258789,17.229999542236328,2278300.0,-0.011130670032480139,-1.0000088714220445,1.7499952316466567,36.486473715095286,44.94369627453582,0.3755457327054721,0.429222573030696,-0.01551758409792825,-0.9456968069012,15.639942685535441,0.43000030517578125,-0.06588490686983306,-0.39150066375732706,-0.8190898224087171,0.03608849489406296,-0.6052952430830203,-0.17770608443163383,0.6970814156189,47.36836066960821,-3.5485689654749564,0.21379457932569498,7,0.07500076293945668,0.07500076293945668,-0.27749943733214977,-1.444999217987057,0.9100017547607457,4,0.045023712480286804,2.3999885559518943,17.069999694824222,2.142845465320636,16.930000305175778,-1.7088568476151016,17.030000686645508,0.045023712480286804 6839,2014-07-28,16.930000305175778,16.959999084472653,16.709999084472653,16.84000015258789,2382300.0,0.0029621532520804905,2.3333841967398135,-0.2571430128446039,42.78609514537121,43.348494855658586,0.2989819581074755,0.365678902522081,-0.022381247951642536,-0.9821750855415097,15.148616178075441,0.25,-0.07766788372888911,-0.3209995269775412,-0.7733568505400825,0.13135779658500013,-0.5471781887588101,-0.09482086519627231,0.6205386596820119,63.55144851583224,11.557732128015225,0.22617866178127033,7,0.02499961853027699,0.02499961853027699,-0.31000065803527477,-1.4950003623962367,0.9799995422363317,0,0.037211999374507254,-1.0000088714220445,16.879999160766598,2.3999885559518943,17.069999694824222,2.142845465320636,16.930000305175778,0.037211999374507254 6840,2014-07-29,16.819999694824222,17.110000610351562,16.819999694824222,16.920000076293945,3519500.0,-0.00649737793081584,-4.799996185317627,-1.1111134658585218,42.78605454441945,42.2787467316664,0.36244274608189997,0.44576579139109995,0.1255323517869904,-0.8672972203028628,14.457760376489237,0.2900009155273402,-0.07656967478395416,-0.39750013351440217,-0.8739285334586633,0.07892826642985895,-0.6357143334865327,-0.1592859335422716,0.7045284907364113,19.642917963775233,-33.326614711164915,0.23821419997213056,7,0.09500026702880504,0.13500022888183238,-0.21749997138977406,-1.3849997520446813,1.239999771118164,1,0.04102262464784334,2.3333841967398135,16.930000305175778,-1.0000088714220445,16.879999160766598,2.3999885559518943,17.069999694824222,0.04102262464784334 6841,2014-07-30,17.049999237060547,17.069999694824222,16.639999389648438,16.889999389648438,4514500.0,0.013674170416727138,3.2999866486103846,-1.5999923706346293,49.32125173797357,42.51389040894803,0.07267580346654512,0.185088873799085,-0.06825796503195392,-1.0902341961978053,13.531103071129147,0.4300003051757848,-0.08596942243082495,-0.14200057983398295,-0.5952739447662019,0.31127278509823597,-0.36863726230009064,0.08463610263212473,0.44903838478887437,65.07923052237044,8.939486094727727,0.22663668246610927,7,-0.13499927520751953,-0.09499931335449219,-0.30749940872192383,-1.519999027252199,1.0300006866455043,2,0.0246334366620391,-4.799996185317627,16.819999694824222,2.3333841967398135,16.930000305175778,-1.0000088714220445,16.879999160766598,0.0246334366620391 6842,2014-07-31,16.829999923706055,17.049999237060547,16.729999542236328,16.940000534057614,2524900.0,-0.01290318611136898,-1.064505014458869,-0.6875044703525992,45.04132719934229,42.305864230621765,0.2447305722425952,0.37717064498625064,0.17227837163142823,-0.8627831954724492,12.868558195144422,0.31999969482421875,-0.12693143234646698,-0.33199987411499166,-0.7981869154810362,0.13418716725105284,-0.5650933947980121,-0.09890635343197118,0.6440569457063781,30.15876379797882,-28.106520789437994,0.23309352068302205,7,0.08500003814697266,0.125,-0.06499981880187988,-1.2949995994567889,1.1200008392333984,3,0.038027296051674986,3.2999866486103846,17.049999237060547,-4.799996185317627,16.819999694824222,2.3333841967398135,16.930000305175778,0.038027296051674986 6843,2014-08-01,17.079999923706055,17.110000610351562,16.600000381469727,16.770000457763672,4887100.0,0.014854426686470745,1.756751741096053,-2.8181613261202187,45.4918183360263,41.772841340041076,-0.03391915187935979,0.0941959590696051,-0.06191563456026472,-1.100608677369225,12.27417331257374,0.5100002288818359,-0.16489776372310416,-0.05799989700317454,-0.48575276805853207,0.369752974052183,-0.2718763325308551,0.155876538524506,0.3695758083181282,94.11751506243759,35.99334429753495,0.21387643552767896,8,-0.2950000762939453,-0.125,-0.2799999713897705,-1.5449995994567889,0.8099994659423828,4,0.03220136062747758,-1.064505014458869,16.829999923706055,3.2999866486103846,17.049999237060547,-4.799996185317627,16.819999694824222,0.03220136062747758 6844,2014-08-04,17.25,17.319999694824222,16.950000762939453,17.069999694824222,3181100.0,0.009953166103823907,1.3124955296473495,0.5806471460477708,47.84312464190454,42.91555540489015,-0.27168127067157144,-0.09899407005033822,-0.220900736460095,-1.2558850647033246,11.164774813208544,0.3699989318847692,-0.1782528577100777,0.1235001564025886,-0.2770401904636124,0.5240405032687896,-0.0767700170305119,0.3237703298356891,0.175584217383701,90.27781089150045,33.851398979874844,0.20027017343310022,8,-0.28999996185302734,-0.2950000762939453,-0.2975001335144043,-1.7149996757507342,0.7700004577636719,0,0.031304400900135976,1.756751741096053,17.079999923706055,-1.064505014458869,16.829999923706055,3.2999866486103846,17.049999237060547,0.031304400900135976 6845,2014-08-05,17.200000762939453,17.309999465942386,17.040000915527347,17.209999084472653,3013400.0,-0.002898506496263553,1.5714259763850174,-0.05554613656591193,44.35486227863601,43.61107016416919,-0.21795148799256125,-0.05330275362431536,-0.16604325123393338,-1.1890679977059015,12.034522340356538,0.26999855041503906,-0.1891811055124144,0.07450084686279368,-0.32515556930380995,0.4741572630293973,-0.12532736122050991,0.2743290549460973,0.2020717700965733,83.33346578822541,28.481028472077945,0.19982820808330248,8,-0.24000072479248047,-0.24500083923339844,-0.18000125885009766,-1.6100010871887207,0.7999992370605469,1,0.04127901470809703,1.3124955296473495,17.25,1.756751741096053,17.079999923706055,-1.064505014458869,16.829999923706055,0.04127901470809703 6846,2014-08-06,17.15999984741211,17.270000457763672,17.079999923706055,17.129999160766598,4044400.0,-0.0023256345205246998,-1.9231040098595888,-3.000572300650029,47.00856024531437,44.56884087156478,-0.15856940509089057,-0.009870001000823692,-0.12090396194201958,-1.1305547368053368,12.95127210461276,0.1900005340576172,-0.2303352934753491,0.031999969482420454,-0.36787368497641637,0.4318736239412573,-0.16793685774699796,0.23193679671183887,0.21903123496319665,77.77777777777739,21.708991304738667,0.19993682722941772,8,-0.19999980926513672,-0.2049999237060547,-0.1100001335144043,-1.570000171661377,0.6599998474121094,2,0.05244753068374908,1.5714259763850174,17.200000762939453,1.3124955296473495,17.25,1.756751741096053,17.079999923706055,0.05244753068374908 6847,2014-08-07,16.90999984741211,17.260000228881836,16.809999465942386,17.209999084472653,3873300.0,-0.014568764698311032,1.24999523164659,-9.999745692668288,43.47826414735887,45.345706475149626,0.07414496739823662,0.23899437200553209,0.1330472035755541,-0.8682579958261059,13.510800615757073,0.4500007629394496,-0.21102857437389844,-0.20950002670288015,-0.6207356434206552,0.20173559001489494,-0.4151178350617677,-0.003882218343992605,0.44645061331569025,43.055522441832224,-16.580222621956437,0.20561780835888707,8,0.05000019073486328,0.04500007629394531,0.1875,-1.2800002098083496,0.6700000762939453,3,0.06918983363994524,-1.9231040098595888,17.15999984741211,1.5714259763850174,17.200000762939453,1.3124955296473495,17.25,0.06918983363994524 6848,2014-08-08,16.809999465942386,16.950000762939453,16.670000076293945,16.899999618530273,2756000.0,-0.005913683168070949,1.9473377770639255,0.3000012715689807,35.44303186236844,44.52981055481598,0.18234746103923882,0.3357305410710474,0.23817490799455854,-0.7583335877932491,14.211692962015531,0.2800006866455078,-0.1878624515222036,-0.29650039672851136,-0.7301520173035989,0.1371512238465762,-0.5133262070160569,-0.07967458644096581,0.5243219855708574,21.538380278590868,-35.15650773125937,0.21682581028754433,8,0.1500005722045863,0.14500045776366832,0.3025002479553187,-1.1799998283386266,0.8900012969970668,4,0.06781685503957013,1.24999523164659,16.90999984741211,-1.9231040098595888,17.15999984741211,1.5714259763850174,17.200000762939453,0.06781685503957013 6849,2014-08-11,16.899999618530273,16.950000762939453,16.670000076293945,16.870000839233402,3211800.0,0.005353965225890045,3.3076674785058247,-0.33331920484886957,46.73364425965224,44.96843163428629,0.09794404048297167,0.22580400935860823,0.15799973179272087,-0.8368275962475948,15.553959042505852,0.2800006866455078,-0.17328202770744383,-0.18650026321411062,-0.6194717746945422,0.24647124826632094,-0.4029860189543264,0.029985492526105162,0.4126354039527058,35.93746274706129,-20.066783887230443,0.21648575574021547,8,0.06000041961669922,0.05500030517578125,0.23000001907348633,-1.2699999809265137,0.8000011444091797,0,0.058579869435775755,1.9473377770639255,16.809999465942386,1.24999523164659,16.90999984741211,-1.9231040098595888,17.15999984741211,0.058579869435775755 6850,2014-08-12,16.90999984741211,16.920000076293945,16.790000915527347,16.879999160766598,3708500.0,0.0005917295329918026,4.199847415601613,1.0000635808751097,49.47367258680447,44.985367284156396,0.11404606526778949,0.19010928697484886,0.16201183014680254,-0.8367434232407689,16.851845766822315,0.129999160766598,-0.13652258635276127,-0.15399999618530202,-0.5736941569031444,0.26569416453254036,-0.36384707654422144,0.05584708417361739,0.381382474621212,39.999936421752665,-15.93453993151661,0.2098470803589208,8,0.05000019073486328,0.04500007629394531,0.2350001335144043,-0.7799997329711914,0.9099998474121094,1,0.06564166885675249,3.3076674785058247,16.899999618530273,1.9473377770639255,16.809999465942386,1.24999523164659,16.90999984741211,0.06564166885675249 6851,2014-08-13,16.860000610351562,17.100000381469727,16.850000381469727,16.940000534057614,3984600.0,-0.0029567851869731765,-3.999980926586431,-2.66660308983363,44.19892471985166,44.89176700865744,0.15003778410145685,0.20161509689160795,0.229922205461083,-0.7829156821454575,17.393823181390864,0.25,-0.12255966545869512,-0.1729992866516099,-0.5530325676563486,0.20703399435312875,-0.363015927153981,0.017017353850761197,0.4105540652410937,32.20347202017263,-22.05709195456499,0.19001664050237013,8,0.09999942779541016,0.09499931335449219,0.2674994468688965,-0.7200007438659668,0.6599998474121094,2,0.06761561971406516,4.199847415601613,16.90999984741211,3.3076674785058247,16.899999618530273,1.9473377770639255,16.809999465942386,0.06761561971406516 6852,2014-08-14,16.930000305175778,16.979999542236328,16.84000015258789,16.879999160766598,1852900.0,0.004151820420530639,-1.1538506683100491,-0.6250149011754325,51.47932333160657,45.55704534149968,0.10696321570479483,0.10801261325507383,0.1770820822816681,-0.8451281681851874,17.97470547825084,0.1399993896484375,-0.09729230514955134,-0.08449964523315856,-0.44534527705813076,0.27634598659181364,-0.26492246114564466,0.09592317067932754,0.320143276905025,60.46512659463021,5.112455048990732,0.1804228159124859,8,0.06499958038330433,0.02499961853027699,0.1974997520446813,-0.790000438690182,0.5200004577636754,3,0.05256936642678944,-3.999980926586431,16.860000610351562,4.199847415601613,16.90999984741211,3.3076674785058247,16.899999618530273,0.05256936642678944 6853,2014-08-15,16.969999313354492,17.149999618530273,16.799999237060547,17.059999465942386,1840600.0,0.0023626111906498437,1.5925910227609885,-1.7999618539005098,51.19044780728506,45.928970137653074,0.055562708235630254,0.04927506603489462,0.15280458627382387,-0.8719188352981924,18.57967252882996,0.35000038146972656,-0.1036591205823214,-0.031000614166259766,-0.376187240342734,0.31418601201021445,-0.20359392725449865,0.14159269892197912,0.26014139708469486,62.49990065883063,7.846233473541226,0.1725933130882376,8,0.020000457763671875,-0.0149993896484375,0.1550006866455078,-0.8299994468688965,0.20000076293945312,4,0.035945824103335466,-1.1538506683100491,16.930000305175778,-3.999980926586431,16.860000610351562,4.199847415601613,16.90999984741211,0.035945824103335466 6854,2014-08-18,17.239999771118164,17.270000457763672,17.020000457763672,17.020000457763672,1455300.0,0.015910457789541255,-1.272734366194741,-2.4444326707073167,61.41305643580468,47.82432504400514,-0.24139022004180788,-0.2542375762834723,-0.11380936084599824,-1.1233343819217936,19.502756886477062,0.3000011444091797,-0.07283659181492652,0.2519998550415039,-0.02736801399483113,0.5313677240778389,0.11231592052333639,0.3916837895596714,-0.9899997711181641,93.74985098824591,33.23547836562096,0.13968393451816763,8,-0.26999950408935547,-0.2849998474121094,-0.09749984741210938,-0.9600000381469727,0.010000228881835938,0,0.02668219245524117,1.5925910227609885,16.969999313354492,-1.1538506683100491,16.930000305175778,-3.999980926586431,16.860000610351562,0.02668219245524117 6855,2014-08-19,17.389999389648438,17.440000534057614,17.190000534057614,17.190000534057614,2343900.0,0.008700674044182177,-1.5000143051965122,0.9090885446017691,59.65910445561404,49.229941067371776,-0.4040996385281126,-0.39619739509787166,-0.25828725095671246,-1.2492173585532669,18.542688173206802,0.25,-0.05623182969917906,0.38399953842163015,0.051835980611066645,0.7161630962321937,0.21791775951635017,0.5500813173269101,-1.1195993804931632,92.18733701888024,30.91815794967249,0.16608177890528095,8,-0.33499908447265625,-0.4349994659423828,-0.21499967575073242,-0.9149994850158691,-0.2600002288818395,1,0.01782641657109818,-1.272734366194741,17.239999771118164,1.5925910227609885,16.969999313354492,-1.1538506683100491,16.930000305175778,0.01782641657109818 6856,2014-08-20,17.239999771118164,17.420000076293945,17.149999618530273,17.360000610351562,2260000.0,-0.008625625290105687,1.2500059604701619,-0.6000076294381765,62.13018285732348,51.302376479590066,-0.2699463847757215,-0.2337680152668753,-0.10439506660108933,-1.0809976595367843,17.482871008137163,0.2700004577636719,-0.06280792951894298,0.218499946594239,-0.12737956892571844,0.5643794621141964,0.0455601888342585,0.3914397043542195,-0.9228157409667972,68.74994412075914,3.399045523163622,0.17293975775997927,8,-0.1849994659423828,-0.2849998474121094,-0.0475001335144043,-0.744999885559082,0.05000114440918324,2,0.03364268743655763,-1.5000143051965122,17.389999389648438,-1.272734366194741,17.239999771118164,1.5925910227609885,16.969999313354492,0.03364268743655763 6857,2014-08-21,17.700000762939453,17.8799991607666,17.139999389648438,17.6200008392334,4063800.0,0.02668219245524117,2.363660402713657,-0.6666613685130732,66.31581483455761,54.73268569872219,-0.6773293948663834,-0.6789616291660359,-0.5547556595064904,-1.5221541199925213,17.667820415695235,0.7399997711181641,-0.04410139708845051,0.647000885009767,0.18669863758213623,1.1073031324373979,0.4168497612959534,0.8771520087235807,-1.3379040726318365,83.33348050530614,20.728209120766245,0.23015112371381483,8,-0.4250011444091797,-0.6350011825561523,-0.5075011253356934,-1.205000877380371,-0.3600006103515625,3,-0.010169508328647603,1.2500059604701619,17.239999771118164,-1.5000143051965122,17.389999389648438,-1.272734366194741,17.239999771118164,-0.010169508328647603 6858,2014-08-22,17.639999389648438,17.8700008392334,17.6299991607666,17.700000762939453,2778100.0,-0.0033899079494192907,-4.999904634751097,-0.7500178814104856,60.89383212783283,56.30603990629781,-0.5444676687252681,-0.5893182441927749,-0.47561854454480823,-1.442667446508569,17.6554440250189,0.24000167846679688,-0.03138899292856934,0.5489995002746575,0.02742689516339425,1.0705721053859207,0.28821319771902765,0.8097858028302873,-1.1868285511132832,72.09300778243772,12.451600426932814,0.26078630255563073,8,-0.30499935150146484,-0.5749998092651367,-0.44749975204467773,-1.1449995040893555,-0.4300003051757848,4,-0.010770897578402439,2.363660402713657,17.700000762939453,1.2500059604701619,17.239999771118164,-1.5000143051965122,17.389999389648438,-0.010770897578402439 6859,2014-08-25,17.559999465942386,17.719999313354492,17.540000915527347,17.68000030517578,1087600.0,-0.004535143224154381,-1.2500089408118813,1.9999682115836397,59.89006555195178,57.463416902425294,-0.4034258065858438,-0.4845431566022249,-0.3818536235980794,-1.3420125538257643,17.233472662478757,0.17999839782714488,0.012432059818369368,0.4374996185302784,-0.11811766853234928,0.9931169055929061,0.1596909749989628,0.715308262061594,-1.0212189280733455,56.75678462161075,0.10762583735726139,0.27780864353131424,8,-0.22000026702881215,-0.4949998855590856,-0.3674998283386266,-1.0649995803833043,-0.6099987030029332,0,-0.022209533115581492,-4.999904634751097,17.639999389648438,2.363660402713657,17.700000762939453,1.2500059604701619,17.239999771118164,-0.022209533115581492 6860,2014-08-26,17.510000228881836,17.569999694824222,17.350000381469727,17.530000686645508,1564300.0,-0.0028473370490428307,3.4000534065763968,0.16666931574346833,59.562852351406626,59.17051997259807,-0.2898465167231592,-0.4007468421630733,-0.3161299357367824,-1.2680862957474517,17.05296250772393,0.21999931335449574,0.08990562780642009,0.353000354766845,-0.20917968241305473,0.9151803919467447,0.07191033617689513,0.6340903733567949,-0.8907465736389426,50.00012887494748,-3.812140652348397,0.2810900185899496,8,-0.17000102996826172,-0.44500064849853516,-0.31750059127807617,-1.015000343322754,-0.3600006103515625,1,-0.014848670787164231,-1.2500089408118813,17.559999465942386,-4.999904634751097,17.639999389648438,2.363660402713657,17.700000762939453,-0.014848670787164231 6861,2014-08-27,17.469999313354492,17.549999237060547,17.360000610351562,17.459999084472653,1376200.0,-0.002284461165303897,1.2352769581168868,-0.5000000000001776,67.2839251801679,60.92658684466044,-0.17234119771959655,-0.34537479279264716,-0.2644137570168894,-1.1985595578152477,16.448689954775414,0.18999862670898438,0.13023400378477845,0.2919994354248061,-0.28454560675535134,0.8685444776049636,0.0037269143347273825,0.5802719565148848,-0.7751009277801764,44.59459807770128,-10.141347810578594,0.2882725210900788,8,-0.13000011444091797,-0.22999954223632812,-0.5149993896484375,-0.9749994277954102,-0.11999893188476562,2,-0.01946194424449632,3.4000534065763968,17.510000228881836,-1.2500089408118813,17.559999465942386,-4.999904634751097,17.639999389648438,-0.01946194424449632 6862,2014-08-28,17.469999313354492,17.540000915527347,17.370000839233402,17.40999984741211,1779000.0,0.0,-1.428616193681236,5.999809269500062,71.71051475810553,63.20659428364049,-0.09799183597687744,-0.31090974829784557,-0.25148979070674216,-1.1666582522685829,15.811761762201435,0.1700000762939453,0.16726129705596904,0.2599994659423821,-0.3061694921217537,0.8261684240065179,-0.023085013089687578,0.5430839449744518,-0.7039948812686383,23.07669735539009,-34.377238954127655,0.2830844790320688,8,-0.01999950408935547,-0.22999954223632812,-0.5149993896484375,-0.9749994277954102,-0.06999969482421875,3,-0.010303285913099591,1.2352769581168868,17.469999313354492,3.4000534065763968,17.510000228881836,-1.2500089408118813,17.559999465942386,-0.010303285913099591 6863,2014-08-29,17.6299991607666,17.65999984741211,17.389999389648438,17.540000915527347,1205000.0,0.009158549152878503,2.6000152588278675,1.4999841052865224,72.95595824466362,64.48913892906926,-0.1726848704753401,-0.45069996754430264,-0.3961176088245466,-1.296695961171146,14.979703898018048,0.2700004577636719,0.22892124167128713,0.3924993515014634,-0.1999041575191498,0.9849028605220767,0.09629759699115681,0.68870110601177,-0.7971550449599043,75.67556421597435,14.859652228201611,0.2962017545103057,8,-0.11999988555908203,-0.3899993896484375,-0.6749992370605469,-1.1149992942810059,-0.33999824523925426,4,-0.01644917878521901,-1.428616193681236,17.469999313354492,1.2352769581168868,17.469999313354492,3.4000534065763968,17.510000228881836,-0.01644917878521901 6864,2014-09-02,17.790000915527344,17.989999771118164,17.510000228881836,17.610000610351562,2774000.0,0.009075539556281154,-1.526306279174823,2.000042386351674,75.28736262170298,66.2256120586347,-0.2754286287764707,-0.5988766446854861,-0.5459859305617485,-1.4262993539576954,15.159594399672422,0.4799995422363281,0.27928473292555367,0.5255010604858406,-0.11645241812682627,1.1674545390985074,0.20452432117950536,0.8464777997921757,-0.8943274970230526,68.75014901175405,5.082170819967928,0.32097673930633414,9,-0.22500133514404297,-0.49500083923339844,-0.8350009918212891,-1.275001049041748,0.019998550415042615,1,-0.03260268697054747,2.6000152588278675,17.6299991607666,-1.428616193681236,17.469999313354492,1.2352769581168868,17.469999313354492,-0.03260268697054747 6865,2014-09-03,17.90999984741211,17.979999542236328,17.760000228881836,17.799999237060547,2682500.0,0.006745302175899859,-1.3157989840785431,0.6111134658585173,79.00548177903858,68.1006452721586,-0.3507986581631819,-0.6987839562664817,-0.6626299072885544,-1.511061413719986,15.349206407566657,0.2199993133544922,0.33656771082868175,0.6100000381469712,-0.0925967165475825,1.312596792841525,0.25870166079969437,0.9612984154942481,-0.9267803206987075,87.3015824959658,18.841687764321605,0.35129837734727687,9,-0.3450002670288086,-0.6149997711181641,-0.9549999237060547,-1.3949999809265137,-0.6800003051757812,2,-0.05360128937194664,-1.526306279174823,17.790000915527344,2.6000152588278675,17.6299991607666,-1.428616193681236,17.469999313354492,-0.05360128937194664 6866,2014-09-04,18.059999465942386,18.25,17.889999389648438,18.0,2777100.0,0.00837518815232996,-1.5714266251592293,0.545446663892389,79.89413717763063,69.60934775472226,-0.41599540263024437,-0.8199394562989788,-0.7994029098058242,-1.6215604211936991,15.783863532885972,0.3600006103515625,0.3591823335063822,0.714999675750736,-0.061266688161584426,1.4912660396630564,0.3268664937945758,1.1031328577068962,-0.9962375196766047,78.40900962995265,8.568617938723023,0.3881331819561595,9,-0.2599992752075231,-0.6349992752075231,-1.1249995231628453,-1.5449995994567907,-1.8799991607666087,3,-0.05038758994030945,-1.3157989840785431,17.90999984741211,-1.526306279174823,17.790000915527344,2.6000152588278675,17.6299991607666,-0.05038758994030945 6867,2014-09-05,18.07999992370605,18.21999931335449,17.989999771118164,18.040000915527344,1696700.0,0.001107445091644843,-2.28567730684863,0.6666560701909557,79.67911711307394,71.69660164197128,-0.4206614149572232,-0.7882037943767948,-0.8146982803638423,-1.6013832882951817,15.562837395822099,0.22999954223632457,0.3797563140491427,0.6765001296997042,-0.1371796481121308,1.4901799075115392,0.2696602407937867,1.0833400186056217,-0.8976141720668487,80.23256329731511,9.07271528584883,0.4068398889059183,9,-0.27999973297118785,-0.6549997329711879,-1.1449999809265101,-1.5100002288818324,-2.0599994659423793,4,-0.040376081046281764,-1.5714266251592293,18.059999465942386,-1.3157989840785431,17.90999984741211,-1.526306279174823,17.790000915527344,-0.040376081046281764 6868,2014-09-08,17.950000762939453,18.09000015258789,17.850000381469727,17.989999771118164,2502300.0,-0.007190219099290296,1.0,-1.0000000000000888,70.52024268510371,72.87773243454372,-0.2705112915999379,-0.5991376611839279,-0.6807628521126006,-1.4339496510259977,14.804314110187539,0.23999977111816406,0.40813674860977756,0.48950090408325053,-0.30869386579897196,1.287695673965473,0.09040351914213929,0.8885982890243618,-0.6608535864641709,59.459550020233365,-8.477526994321224,0.3990973849411106,9,-0.15000057220458984,-0.5250005722045898,-1.015000820159912,-1.3450007438659668,-2.0200004577636737,0,-0.03064073097672182,-2.28567730684863,18.07999992370605,-1.5714266251592293,18.059999465942386,-1.3157989840785431,17.90999984741211,-0.03064073097672182 6869,2014-09-09,17.889999389648438,18.1299991607666,17.860000610351562,17.889999389648438,3006600.0,-0.0033426947487879,-8.000317904374365,-0.0,65.2438726544892,73.50895691266399,-0.17743597022517932,-0.48608708565468817,-0.6158294037689629,-1.3372810245735707,14.042035758424595,0.26999855041503906,0.3897856922016274,0.3799995422363267,-0.394270923342944,1.1542700078155974,-0.007135690553308649,0.7671347750259621,-0.5047669308206828,26.530453365304147,-36.755378986183814,0.3871352327896346,9,-0.08499908447265625,-0.42999935150146484,-1.0199995040893555,-1.2149996757507324,-1.8899993896484375,1,-0.03353820539917196,1.0,17.950000762939453,-2.28567730684863,18.07999992370605,-1.5714266251592293,18.059999465942386,-0.03353820539917196 6870,2014-09-10,18.020000457763672,18.11000061035156,17.860000610351562,17.8700008392334,1444400.0,0.007266689354414213,-1.9411751506243342,100.0,74.07402610705385,74.26341257120689,-0.25421951748724325,-0.55723566041598,-0.7441217602256849,-1.431722027537738,13.238562937331553,0.24999999999999645,0.3937957325213475,0.45450057983398295,-0.2974926502145898,1.2064938098825557,0.07850396480969835,0.8304971948582676,-0.5482912448186923,42.50005960470162,-19.264512184911467,0.37599661502428594,9,-0.21000003814697266,-0.5600004196166992,-1.0625004768371582,-1.0650005340576172,-1.720001220703125,2,-0.011653772834995135,-8.000317904374365,17.889999389648438,1.0,17.950000762939453,-2.28567730684863,18.07999992370605,-0.011653772834995135 6871,2014-09-11,18.0,18.11000061035156,17.93000030517578,17.959999084472656,1443400.0,-0.0011099032883240545,-2.600061036087516,0.2666734483679412,62.71178769667452,73.26355400882566,-0.1688931384359158,-0.4716310501999388,-0.7248664125759703,-1.375597458448265,13.123604453036625,0.1800003051757777,0.40703232700819214,0.37750015258789205,-0.3201918085149522,1.0751921136907363,0.02865417203646814,0.726346133139316,-0.4504617083495184,40.540554473003596,-17.73165732437019,0.3488459805514222,9,-0.18000030517578125,-0.5399999618530273,-1.0425000190734863,-1.0450000762939453,-1.5,3,-0.04277780320909286,-1.9411751506243342,18.020000457763672,-8.000317904374365,17.889999389648438,1.0,17.950000762939453,-0.04277780320909286 6872,2014-09-12,17.81999969482422,18.020000457763672,17.799999237060547,17.959999084472656,1998500.0,-0.010000016954210045,-1.4444538634340693,-3.499904634751097,56.92307240865293,71.48212224926893,0.07372924004808823,-0.23350756395075223,-0.5435272966554621,-1.1595143104873955,12.766150016259372,0.220001220703125,0.42276306724696866,0.1529998779296875,-0.46803872123388146,0.7740384770932565,-0.15751942165209698,0.463519177511472,-0.20041523233878422,6.0607461780770455,-48.37864398784605,0.3105192995817837,9,0.06000041961669922,-0.3599996566772461,-0.8624997138977051,-0.8649997711181641,-1.1999988555908168,4,-0.09203139268990979,-2.600061036087516,18.0,-1.9411751506243342,18.020000457763672,-8.000317904374365,17.889999389648438,-0.09203139268990979 6873,2014-09-15,17.579999923706055,17.81999969482422,17.540000915527347,17.81999969482422,1514200.0,-0.01346800085456068,1.3333253860397545,1.714291553133515,50.68494582356787,68.74852038280947,0.3418387571146688,0.057482233929100346,-0.30914083241194135,-0.8857383340780558,12.684837971268834,0.27999877929687145,0.4249570653747661,-0.11749992370605611,-0.64767898285114,0.4126791354390278,-0.38258945327859806,0.14758960586648584,0.6700000762939453,6.779513075074845,-45.41007101392975,0.2650895295725413,9,0.3150005340576172,-0.11999988555908203,-0.622499942779541,-0.625,-0.9899997711181641,0,-0.08873717137158654,-1.4444538634340693,17.81999969482422,-2.600061036087516,18.0,-1.9411751506243342,18.020000457763672,-0.08873717137158654 6874,2014-09-16,17.700000762939453,17.799999237060547,17.489999771118164,17.510000228881836,2447000.0,0.0068259863341399996,-1.6956305406055379,-0.7916696469017476,56.20914951200694,66.21559457536151,0.23214092457662616,-0.027710221806323432,-0.43089726128317807,-0.9736366827881398,12.972092958375214,0.3099994659423828,0.4259761784504441,-0.020499134063719282,-0.5050600539720804,0.46406178584464186,-0.26277959401789985,0.2217813258904613,0.5357992553710922,33.87108186513853,-17.827294577557176,0.24228045995418118,9,0.1699991226196289,-0.24000072479248047,-0.7425007820129395,-0.7450008392333984,-1.3700008392333984,1,-0.10000002155196108,1.3333253860397545,17.579999923706055,-1.4444538634340693,17.81999969482422,-2.600061036087516,18.0,-0.10000002155196108 6875,2014-09-17,17.700000762939453,17.93000030517578,17.690000534057614,17.719999313354492,2467300.0,0.0,-11.000286109387202,-0.10525523264568588,57.7181508747541,63.75159609726411,0.22263204868949416,-0.003472963216978542,-0.424307180511839,-0.9380148547415921,13.700507403294987,0.23999977111816762,0.41223625334535896,-0.03599920272827006,-0.4952162001214049,0.42321779466486475,-0.2656077014248375,0.19360929596829735,0.5059672454833972,33.87108186513853,-17.952328194577426,0.22960849869656696,9,0.154998779296875,-0.18000030517578125,-0.7425007820129395,-0.7450008392333984,-0.9800014495849609,2,-0.09604523670411036,-1.6956305406055379,17.700000762939453,1.3333253860397545,17.579999923706055,-1.4444538634340693,17.81999969482422,-0.09604523670411036 6876,2014-09-18,17.81999969482422,17.93000030517578,17.719999313354492,17.780000686645508,1686500.0,0.006779600379228201,-1.624983608902452,-2.0000953743443013,60.869560066579446,61.66164531432029,0.07264876629504613,-0.08199579589549799,-0.5326396308545434,-1.0206938454712784,14.605428583038668,0.22999954223632812,0.38017090362236416,0.054999732971189985,-0.34127262332470565,0.4512720892670856,-0.14313644517675783,0.2531359111191378,0.357329584106445,62.26405588164378,6.523298079120558,0.1981361781479481,9,-0.010000228881835938,-0.2950000762939453,-0.8624997138977051,-0.8649997711181641,-0.6199989318847656,3,-0.08529744577970744,-11.000286109387202,17.700000762939453,-1.6956305406055379,17.700000762939453,1.3333253860397545,17.579999923706055,-0.08529744577970744 6877,2014-09-19,17.520000457763672,17.959999084472656,17.420000076293945,17.829999923706055,4468300.0,-0.016834974309661854,-1.1176422189560449,-7.750178818368223,46.85718333960032,59.03241649815324,0.3183346191016092,0.2148418988329368,-0.2232522322516104,-0.695118909348988,14.217035729671302,0.5399990081787109,0.3193339942837987,-0.23599948883056499,-0.6464115570797837,0.17441257941865373,-0.4412055229551761,-0.03079345470595385,0.6298356408544912,18.518623174328454,-33.267073177759215,0.20520603412461,9,0.25499916076660156,0.0049991607666015625,-0.5625004768371582,-0.5650005340576172,-0.1700000762939453,4,-0.05821920268910019,-1.624983608902452,17.81999969482422,-11.000286109387202,17.700000762939453,-1.6956305406055379,17.700000762939453,-0.05821920268910019 6878,2014-09-22,17.450000762939453,17.520000457763672,17.299999237060547,17.469999313354492,1679400.0,-0.003995416266852847,2.6666613685130733,0.06451156409010084,39.75903060720329,56.20076738178814,0.3463757114493333,0.2844620578179118,-0.14416182831130797,-0.6012876316885389,13.943017936053662,0.220001220703125,0.23610790481181354,-0.29649925231933594,-0.726543365028455,0.13354486038978308,-0.5115213086738954,-0.08147719596477643,0.6560451743392584,22.727509175505016,-25.800578737772245,0.21502205635455993,9,0.25499916076660156,0.07499885559082031,-0.47500085830688477,-0.49500083923339844,0.05999946594238281,0,-0.04756446346230636,-1.1176422189560449,17.520000457763672,-1.624983608902452,17.81999969482422,-11.000286109387202,17.700000762939453,-0.04756446346230636 6879,2014-09-23,17.170000076293945,17.479999542236328,17.170000076293945,17.370000839233402,2006300.0,-0.01604588391996964,-2.099982833927788,10.000762994754588,29.670353854779563,51.26702602042434,0.5738504726248799,0.5625912265690793,0.13444865864165934,-0.2980432491225926,14.12531736803096,0.3099994659423828,0.13944240238324923,-0.5569999694824226,-1.0529668525438076,-0.06103308642103755,-0.8049834110131151,-0.30901652795173007,0.871562124967312,0.0,-41.821459762655266,0.24798344153069177,9,0.4700002670288086,0.4650001525878906,-0.19750022888183594,-0.21500015258789062,0.31999969482421875,1,-0.03377984397954903,2.6666613685130733,17.450000762939453,-1.1176422189560449,17.520000457763672,-1.624983608902452,17.81999969482422,-0.03377984397954903 6880,2014-09-24,17.25,17.309999465942386,17.100000381469727,17.15999984741211,1808500.0,0.004659284994209534,-1.0000000000000338,-0.4499990463293136,26.8571833396001,47.2831810918605,0.4169905796388136,0.4870872264196322,0.052025158901951585,-0.3547369920026142,15.052445281381674,0.2099990844726598,0.07297786934577744,-0.4640000343322761,-0.9962208186298689,0.06822074996531668,-0.7301104264810725,-0.1978896421834797,0.7044059887645275,17.441842412844018,-18.935622682093417,0.26611039214879695,9,0.3100004196166992,0.4250001907348633,-0.28749990463256836,-0.2950000762939453,0.3199996948242223,2,-0.05333333775617077,-2.099982833927788,17.170000076293945,2.6666613685130733,17.450000762939453,-1.1176422189560449,17.520000457763672,-0.05333333775617077 6881,2014-09-25,17.129999160766598,17.229999542236328,16.920000076293945,17.229999542236328,2235400.0,-0.006956570390342143,5.199965667855576,-1.1111134658585569,24.3243354702485,43.661099209815575,0.4476821997420224,0.6116707580373166,0.1642895168796663,-0.21237017221629984,16.204962816358602,0.3299999237060547,0.01605537548609348,-0.5670008659362828,-1.1512179738646537,0.017216241992088044,-0.8591094199004665,-0.2748923119720992,0.7218781551225533,20.192238917651636,-10.19841253795558,0.2921085539641854,9,0.31000041961670277,0.45500087738037465,-0.12499904632568004,-0.17499923706054332,0.8200016021728551,3,-0.023934609894852854,-1.0000000000000338,17.25,-2.099982833927788,17.170000076293945,2.6666613685130733,17.450000762939453,-0.023934609894852854 6882,2014-09-26,17.290000915527347,17.5,17.049999237060547,17.149999618530273,3825300.0,0.009340441482753148,-1.6470472739104336,-1.4000076293654133,32.44685815856133,41.63464502481484,0.2286375900522657,0.4611351966103605,0.004053841384653367,-0.34900815531556617,17.03823420693695,0.4500007629394531,-0.0699737157925604,-0.3979991912841747,-1.0021462141986213,0.20614783163027184,-0.700072702741398,-0.09592567982695144,0.43141358681847564,61.66676733222555,33.509258049958824,0.30207351145722405,9,0.14999866485595348,0.29499912261962535,-0.28500080108642933,-0.3350009918212926,0.879999160766598,4,-0.005205329544376691,5.199965667855576,17.129999160766598,-1.0000000000000338,17.25,-2.099982833927788,17.170000076293945,-0.005205329544376691 6883,2014-09-29,17.34000015258789,17.399999618530273,16.870000839233402,17.149999618530273,2627900.0,0.0028918007179306038,2.4193528539521947,1.3571340989904426,35.29415964586612,39.310757261910304,0.15758606705824363,0.40927999992594977,-0.04366888579689743,-0.37591404444749443,17.69951493326159,0.5299987792968714,-0.13000015214022653,-0.3335000038146987,-0.9571150347462947,0.2901150271168973,-0.6453075192804967,-0.021692488348900696,0.2692163301106696,74.60316499193146,44.3297238172665,0.3118075154657982,9,0.07499980926513672,0.2200002670288086,-0.17000055313110352,-0.27500057220458984,0.75,0,0.0005767144633124222,-1.6470472739104336,17.290000915527347,5.199965667855576,17.129999160766598,-1.0000000000000338,17.25,0.0005767144633124222 6884,2014-09-30,17.209999084472653,17.399999618530273,17.180000305175778,17.350000381469727,1872200.0,-0.0074971780260242316,-1.2000057220785978,-0.7368468604126072,28.342241080353347,36.046767284754665,0.23554042980826395,0.5202756548831751,0.07876313826550074,-0.22158473393844247,17.451167943608635,0.21999931335449574,-0.17756934256357226,-0.43450098037720153,-1.0885081134334662,0.21950615267906315,-0.7615045469053321,-0.10749741384907097,0.2900009155273473,53.96804732652861,24.19850358460591,0.3270035665281322,9,0.20500087738037465,0.3500013351440465,-0.009999275207515979,-0.14499950408935192,0.7700004577636754,1,0.017431793164931264,2.4193528539521947,17.34000015258789,-1.6470472739104336,17.290000915527347,5.199965667855576,17.129999160766598,0.017431793164931264 6885,2014-10-01,16.950000762939453,17.299999237060547,16.930000305175778,17.219999313354492,2879100.0,-0.015107398917166504,-1.387093995533073,1.9285432078581546,25.11850868882935,32.07442824278243,0.42238106981027457,0.7427466604781614,0.3431669560225643,0.06227529803602749,17.41742713754685,0.3699989318847692,-0.20748865781438752,-0.6464993476867669,-1.3569409526242389,0.06394225725070513,-1.0017201501555029,-0.29127854521803087,0.4499988555908203,12.698417504033706,-15.05975703857403,0.35522080246873594,10,0.4649991989135742,0.6099996566772461,0.2524986267089844,0.11499881744384766,1.279998779296875,2,0.031858347131134,-1.2000057220785978,17.209999084472653,2.4193528539521947,17.34000015258789,-1.6470472739104336,17.290000915527347,0.031858347131134 6886,2014-10-02,17.149999618530273,17.200000762939453,16.809999465942386,16.930000305175778,2302700.0,0.011799341981630462,1.4374959022011664,-0.8148166462979709,34.27229248173025,30.676107036352423,0.13113866376447803,0.4965349644472852,0.1532122370276383,-0.11708710247564724,16.80848793208522,0.39000129699706676,-0.25595406792818665,-0.4010004997253418,-1.102964751712566,0.30096375226188243,-0.7519826257189521,-0.05001837373173146,0.25,49.2753462940795,17.99711653527275,0.3509821259936113,10,0.015000343322753906,0.38000011444091797,0.05249977111816406,-0.08500003814697266,1.3700008392333984,3,0.024489800911724036,-1.387093995533073,16.950000762939453,-1.2000057220785978,17.209999084472653,2.4193528539521947,17.34000015258789,0.024489800911724036 6887,2014-10-03,17.350000381469727,17.420000076293945,17.149999618530273,17.270000457763672,1937600.0,0.011661852325836497,1.454557276991235,0.3636371517994098,44.49761900850734,31.202616858719544,-0.10673712070686037,0.25195839118010355,-0.03872656391578033,-0.29459988486308575,15.860437622171405,0.2700004577636719,-0.3065090798232042,-0.16449975967407227,-0.8253597633233731,0.4963602439752286,-0.4949297614987245,0.16593024215057994,-0.5400009155273402,88.5246516747129,51.910721688910726,0.33043000182465065,10,-0.19500064849853516,0.17999935150146484,-0.06000089645385742,-0.2850008010864258,1.3299999237060547,4,0.03458215379122076,1.4374959022011664,17.149999618530273,-1.387093995533073,16.950000762939453,-1.2000057220785978,17.209999084472653,0.03458215379122076 6888,2014-10-06,17.399999618530273,17.6299991607666,17.34000015258789,17.420000076293945,2216000.0,0.002881800343586649,-3.142861035422343,-0.2500059604701619,42.574223769924515,32.63638018262454,-0.1839155980008904,0.16721495155626087,-0.07379140105955173,-0.31871801941183264,15.193659070448406,0.28999900817871094,-0.37752378075087734,-0.08700046539306783,-0.7165901816139453,0.5425892508278096,-0.40179532350350655,0.2277943927173709,-0.5900001525878871,71.95126489825907,33.54496644057143,0.31479485811043856,10,-0.18000030517578125,0.13000011444091797,-0.05499982833862305,-0.33500003814697266,1.1800003051757777,0,0.044252900841655896,1.454557276991235,17.350000381469727,1.4374959022011664,17.149999618530273,-1.387093995533073,16.950000762939453,0.044252900841655896 6889,2014-10-07,17.290000915527347,17.559999465942386,17.229999542236328,17.350000381469727,3357900.0,-0.006321764678993591,-2.6666207495788385,2.9999046347509193,40.37557802588276,34.13842403665594,-0.061580523178328406,0.24238577209309398,0.04855948934677201,-0.1830554257826762,14.48947743198541,0.32999992370605824,-0.404718052886448,-0.16699924468993643,-0.7724517635200101,0.43845327414013724,-0.46972550410497504,0.13572701472510218,-0.44720146179199105,58.53678392988423,18.74893938217162,0.30272625941503695,10,-0.07000160217285512,0.2399988174438441,0.0849986076354945,-0.22500133514404652,1.269998550415039,1,0.046269473377650305,-3.142861035422343,17.399999618530273,1.454557276991235,17.350000381469727,1.4374959022011664,17.149999618530273,0.046269473377650305 6890,2014-10-08,17.809999465942386,17.809999465942386,17.209999084472653,17.260000228881836,5809900.0,0.030075102537909792,1.1818225955236177,-9.166735543758747,49.80236677379503,36.96931640371667,-0.5518190741449693,-0.31004854298026885,-0.44924357873377474,-0.6765008406994539,13.459416089759335,0.6000003814697337,-0.40127948424134985,0.36349935531616495,-0.20712444528800233,0.9341231559203322,0.07818745501408131,0.6488112556182486,-0.935712023925781,100.0,60.45049789539037,0.28531190030208414,10,-0.5,-0.27999973297119496,-0.3799996376037633,-0.6899995803833043,0.5900001525878871,2,0.00954520389621738,-2.6666207495788385,17.290000915527347,-3.142861035422343,17.399999618530273,1.454557276991235,17.350000381469727,0.00954520389621738 6891,2014-10-09,17.229999542236328,17.940000534057614,17.229999542236328,17.75,5158500.0,-0.032565970864579574,-1.7307706415287982,-0.9454566892543236,44.83983687743002,38.34631403914652,0.04901176146967856,0.22061832709608353,0.1392550931881118,-0.07560562143988392,12.32043431569185,0.7100009918212855,-0.36506627801145086,-0.1780005455017104,-0.6925304918358037,0.3365294008323829,-0.43526551866875707,0.07926442766533626,-0.29956937878417733,10.126560885395083,-30.75788181901134,0.25726497316704583,10,0.14500045776367188,0.3000001907348633,0.20000028610229492,-0.1099996566772461,1.260000228881836,3,0.05803830682343758,1.1818225955236177,17.809999465942386,-2.6666207495788385,17.290000915527347,-3.142861035422343,17.399999618530273,0.05803830682343758 6892,2014-10-10,16.180000305175778,17.290000915527347,16.149999618530273,17.110000610351562,7068000.0,-0.060940177884895586,-1.303029018622634,1.7884605509298386,33.24536373015273,38.118670048511696,1.0337040981974894,1.203138822904311,1.1928195418757106,0.982529455950516,12.474992267975212,1.1400012969970739,-0.35592224310950016,-1.1459998130798361,-1.865836044715799,-0.42616358144387334,-1.5059179288978193,-0.786081697261853,1.760000228881836,1.6760151564875574,-39.79062228271531,0.3599181158179815,10,0.8649997711181676,1.0049991607666051,1.4324998855590856,1.0699996948242223,1.909999847412113,4,0.14462299805021384,-1.7307706415287982,17.229999542236328,1.1818225955236177,17.809999465942386,-2.6666207495788385,17.290000915527347,0.14462299805021384 6893,2014-10-13,16.020000457763672,16.540000915527347,15.81999969482422,16.170000076293945,6071500.0,-0.009888741927954303,-1.618180809338383,0.1612898594715204,34.33241430564907,38.784244851322335,1.1027354110737981,1.3073010755390797,1.3465394153746608,1.1458255618625373,13.86989814815304,0.7200012207031268,-0.3348255127225741,-1.2279996871948242,-2.143448297053091,-0.3125510773365576,-1.6857239921239575,-0.7702753822656909,1.9200000762939418,9.433994517274485,-35.73798234335962,0.45772430492913335,10,0.8599996566772461,0.9549989700317383,1.5924997329711914,1.2299995422363281,2.3199996948242188,0,0.16604243267190477,-1.303029018622634,16.180000305175778,-1.7307706415287982,17.229999542236328,1.1818225955236177,17.809999465942386,0.16604243267190477 6894,2014-10-14,15.93000030517578,16.270000457763672,15.8100004196167,16.149999618530273,4594100.0,-0.005617986892395899,-1.0000041464183238,1.4666658189540192,32.06520443376053,39.556099934092465,1.1086610093257132,1.32587659526539,1.4236038559087252,1.235119328965789,15.531358183289512,0.46000003814697266,-0.34882051745779563,-1.229499816894533,-2.2914635574909195,-0.1675360762981466,-1.7604816871927245,-0.6985179465963416,1.925200195312497,5.633797141394896,-41.267675353781655,0.5309818702981928,10,0.9450001716613787,1.039999485015871,1.6824998855590838,1.3199996948242205,2.22999954223633,1,0.16635276633794338,-1.618180809338383,16.020000457763672,-1.303029018622634,16.180000305175778,-1.7307706415287982,17.229999542236328,0.16635276633794338 6895,2014-10-15,16.0,16.15999984741211,15.59000015258789,15.68000030517578,5524600.0,0.004394205491727199,-1.279998779296875,-1.454548607197659,34.435253312511946,39.57420669306821,0.9942926413819322,1.1826205434520602,1.3428270166994167,1.1619390304596848,16.932307713691852,0.5699996948242188,-0.37674340915758364,-1.0745000839233398,-2.2229262514489214,0.07392608360224173,-1.6487131676861324,-0.5002870001605473,1.7324884956359803,17.446799185440547,-31.476905618730868,0.5742130837627912,10,0.7650003433227539,0.8500003814697266,1.632500171661377,1.25,2.3199996948242188,2,0.15999996662139915,-1.0000041464183238,15.93000030517578,-1.618180809338383,16.020000457763672,-1.303029018622634,16.180000305175778,0.15999996662139915 6896,2014-10-16,16.299999237060547,16.389999389648438,15.5,15.770000457763672,3869000.0,0.01874995231628418,1.507043766991543,1.6562477648236802,36.86997928726745,38.726691168486,0.626974059804688,0.8041364724775732,1.0366039975867452,0.8607907308124183,18.167808988566055,0.8899993896484375,-0.37604055074206855,-0.6985008239746087,-1.840360292522167,0.4433586445729496,-1.2694305582483878,-0.12757108970082953,1.2610901911315864,44.69267194898955,-2.5109279546493326,0.5709297342737789,10,0.4200010299682617,0.5050010681152344,1.335000991821289,0.9500007629394531,2.1400012969970668,3,0.1288343852615068,-1.279998779296875,16.0,-1.0000041464183238,15.93000030517578,-1.618180809338383,16.020000457763672,0.1288343852615068 6897,2014-10-17,16.5,16.790000915527347,16.370000839233402,16.5,4054000.0,0.012269986030718272,-2.2307906744722628,0.0,39.28569690824182,38.3612992949657,0.3282387422643218,0.552108650836864,0.8406346383056515,0.6615905797096957,19.050217053467712,0.4900016784668004,-0.33762600625340866,-0.44750003814697337,-1.5823799593120782,0.6873798830181315,-1.014939998729524,0.11993992243557727,0.8549804853729199,77.51932482863424,32.38610317944985,0.567439960582552,10,0.2200002670288086,0.26000022888183594,1.1399998664855957,0.75,2.1200008392333984,4,0.12060604673443409,1.507043766991543,16.299999237060547,-1.279998779296875,16.0,-1.0000041464183238,15.93000030517578,0.12060604673443409 6898,2014-10-20,16.620000839233402,16.729999542236328,16.399999618530273,16.510000228881836,4104900.0,0.007272778135357649,1.0000115597581698,100.0,42.45525407043942,38.592374411027556,0.09606138984863577,0.38655703937815034,0.7293665461848988,0.5442140053012245,19.592468327554208,0.3299999237060547,-0.33583023405944346,-0.2859992027282665,-1.4040875921969302,0.8320891867403954,-0.8450433974625966,0.2730449920060636,0.5494815976022274,86.82170886487704,41.037760168081974,0.5590441947343311,10,0.0999994277954066,0.10999870300292613,1.0499992370605433,0.629999160766598,2.1999988555908168,0,0.08844760764899529,-2.2307906744722628,16.5,1.507043766991543,16.299999237060547,-1.279998779296875,16.0,0.08844760764899529 6899,2014-10-21,16.59000015258789,17.079999923706055,16.530000686645508,16.860000610351562,5227400.0,-0.0018050953748866005,-1.8205133221174536,-2.454535996670749,45.1086826946301,38.07085395778701,0.018243235494210808,0.39092034930648367,0.7650300018530487,0.57844751194731,19.469398849219743,0.5499992370605469,-0.38117362181355574,-0.28699989318847585,-1.406343473200181,0.8323436868232292,-0.8466716831943302,0.27267189681737847,-1.0900001525878906,68.98735476082692,18.23268215947496,0.5596717900058525,10,0.13000011444091797,0.1399993896484375,1.0875000953674316,0.6599998474121094,2.2399997711181605,1,0.10548523109730135,1.0000115597581698,16.620000839233402,-2.2307906744722628,16.5,1.507043766991543,16.299999237060547,0.10548523109730135 6900,2014-10-22,16.329999923706055,16.719999313354492,16.309999465942386,16.579999923706055,4553200.0,-0.015672105273686676,-1.827576227934064,0.9259243560943218,39.037430973319566,37.42614219066362,0.051660400736601275,0.6097233601732235,1.0274661418224085,0.8431277158541661,19.282600262257304,0.4099998474121058,-0.43918679636646374,-0.5010001182556145,-1.6313636274362189,0.6293633909249898,-1.0661818728459167,0.06418163633468765,-0.7983999252319336,52.531643277501125,1.5241709553468112,0.5651817545903023,10,0.06500053405761719,0.39999961853027344,1.3350000381469727,0.9200000762939453,2.5400009155273438,2,0.11206368231817732,-1.8205133221174536,16.59000015258789,1.0000115597581698,16.620000839233402,-2.2307906744722628,16.5,0.11206368231817732 6901,2014-10-23,16.719999313354492,16.819999694824222,16.040000915527347,16.5,5043000.0,0.02388238772017881,2.7142792267064464,-0.8799972534179688,41.98471207745883,38.39718089591985,-0.46744750710351823,0.19756200359957177,0.6460965849122857,0.462199356620296,18.75394605517558,0.779998779296875,-0.4797433932552586,-0.09050073623657084,-1.2128754361872858,1.031873963714144,-0.6516880862119301,0.4706866137387884,-1.1574313163757317,65.38452368507431,18.332782303032687,0.5611873499753577,10,-0.42999935150146484,0.010000228881835938,0.9675006866455078,0.5300006866455078,1.710000991821289,3,0.09569380664936888,-1.827576227934064,16.329999923706055,-1.8205133221174536,16.59000015258789,1.0000115597581698,16.620000839233402,0.09569380664936888 6902,2014-10-24,17.200000762939453,17.219999313354492,16.610000610351562,16.790000915527347,2928800.0,0.02870822184792665,1.7111237326642026,1.8636414866961857,47.706434460025505,39.88318313529501,-0.8800978051675656,-0.30517418419436027,0.17822391066493992,-0.0068058070408270055,18.970937017930293,0.6099987030029297,-0.5812105024518104,0.3940007209777825,-0.7209765804259973,1.508978022381564,-0.1634879297241092,0.9514893716796742,-1.6070841274261465,98.30520529079831,52.15575080239027,0.5574886507018908,10,-0.840001106262207,-0.470001220703125,0.467498779296875,0.049999237060546875,1.289999008178711,4,0.07209300675090469,2.7142792267064464,16.719999313354492,-1.827576227934064,16.329999923706055,-1.8205133221174536,16.59000015258789,0.07209300675090469 6903,2014-10-27,17.350000381469727,17.430000305175778,17.059999465942386,17.120000839233402,3489800.0,0.008720907667252753,-1.1142766836328784,0.5609747020348123,50.6818121720931,41.95169510622085,-0.918150057180739,-0.47894179196027764,0.0410566603484952,-0.1459429582543521,18.543568795516002,0.37000083923339133,-0.6267120404840725,0.5435003280639634,-0.5724937832744033,1.6594944394023283,-0.014496727605219917,1.1014973837331468,-1.692000438842772,94.24460727811648,47.61057790830536,0.5579970556691828,10,-0.8850002288818359,-0.630000114440918,0.2999992370605469,-0.10000038146972656,1.1399993896484375,0,0.07319887203691744,1.7111237326642026,17.200000762939453,2.7142792267064464,16.719999313354492,-1.827576227934064,16.329999923706055,0.07319887203691744 6904,2014-10-28,17.510000228881836,17.799999237060547,17.149999618530273,17.370000839233402,6423100.0,0.009221893019840666,-1.2413709189445161,0.6086942099414465,46.287138996583735,43.26857129333994,-0.9280519761764836,-0.6485662547582898,-0.11269128446370758,-0.30186356834824224,18.277827890563714,0.6499996185302734,-0.5276789423853891,0.6885001182556145,-0.45797774326679175,1.8349779797780208,0.11526118749441139,1.2617390490168177,-1.745680264501953,83.52276791229653,41.836485618514494,0.5732389307612036,10,-0.8600006103515625,-0.7899999618530273,0.10499954223632812,-0.26000022888183594,1.0599994659423828,1,0.07481436029804311,-1.1142766836328784,17.350000381469727,1.7111237326642026,17.200000762939453,2.7142792267064464,16.719999313354492,0.07481436029804311 6905,2014-10-29,17.489999771118164,17.6299991607666,17.34000015258789,17.469999313354492,3296800.0,-0.0011422305826519485,-1.0714305177111716,0.14286103542234696,53.735633916371555,45.14253291879596,-0.7537309648837613,-0.617706274507519,-0.09137810634553034,-0.27769908658780196,17.34438688492507,0.28999900817871094,-0.41542457688116485,0.6414997100830071,-0.5425392290931832,1.8255386492591956,0.04948024049491195,1.2335191796711023,-1.5628254649238276,82.38637718288669,35.191632669356665,0.5920194695880945,10,-0.5699996948242188,-0.7699995040893555,0.14750051498413086,-0.23999977111816406,1.3299999237060547,2,0.07661521841759389,-1.2413709189445161,17.510000228881836,-1.1142766836328784,17.350000381469727,1.7111237326642026,17.200000762939453,0.07661521841759389 6906,2014-10-30,17.569999694824222,17.569999694824222,17.260000228881836,17.450000762939453,5398400.0,0.004574038007602699,4.1667037543310625,5.999809269502371,77.68920730354328,49.40958962938501,-0.7092180509020416,-0.7005448161506358,-0.16427296227702115,-0.35302751664942633,16.01456044613737,0.30999946594238637,-0.2725176545009518,0.7004996299743702,-0.5203795812793572,1.9213788412280959,0.09006002434750826,1.3109392356012322,-1.492999394160588,80.672285070412,26.574654078450735,0.6104396056268632,10,-0.649999618530277,-0.8499994277954137,0.04750061035155895,-0.3199996948242223,1.0100002288818288,3,0.0739898216840682,-1.0714305177111716,17.489999771118164,-1.2413709189445161,17.510000228881836,-1.1142766836328784,17.350000381469727,0.0739898216840682 6907,2014-10-31,17.950000762939453,17.989999771118164,17.68000030517578,17.799999237060547,2933400.0,0.021627835783467386,1.6956528950292737,1.2500238420700904,85.34794747182283,54.17544445176094,-0.9631966625924768,-1.0891309153686848,-0.5474363015796229,-0.725940332834135,15.759285963417312,0.42000007629394176,-0.1240253572398089,1.050500679016114,-0.24716482906911352,2.3481661871013415,0.401667924973502,1.699333433058726,-1.7351605473640674,95.69903278997842,34.46662236786631,0.6488327540426135,10,-0.9350004196166992,-1.205000877380371,-0.4375009536743164,-0.7000007629394531,0.45999908447265625,4,0.02674092043646925,4.1667037543310625,17.569999694824222,-1.0714305177111716,17.489999771118164,-1.2413709189445161,17.510000228881836,0.02674092043646925 6908,2014-11-03,18.170000076293945,18.34000015258789,17.889999389648438,17.920000076293945,3511000.0,0.0122562286353054,-1.9032178674706208,1.6666497126290627,89.16080068557777,59.070124228532904,-1.0506988016695331,-1.3159556913143682,-0.7661723545227161,-0.9325503096183638,16.43415227797382,0.4500007629394531,0.012028062108239368,1.2319999694824233,-0.169707284500614,2.6337072234654606,0.5311463424909029,1.9328535964739437,-1.7776439051642825,85.71428571428571,16.728223426445936,0.7008536269915188,11,-0.9799995422363281,-1.25,-0.6575002670288086,-0.9200000762939453,-0.09000015258789418,0,0.017611430571302877,1.6956528950292737,17.950000762939453,4.1667037543310625,17.569999694824222,-1.0714305177111716,17.489999771118164,0.017611430571302877 6909,2014-11-04,18.09000015258789,18.31999969482422,18.0,18.15999984741211,2223300.0,-0.004402857642825664,-1.55999755859375,-0.279998779296875,86.41111763877102,64.33386719136084,-0.8219886379018213,-1.2363364437568691,-0.6832336995867614,-0.8418853800237045,16.84372918539069,0.31999969482421875,0.1338413623276864,1.1120000839233413,-0.3750613008602315,2.599061468706914,0.3684693915315549,1.8555307763151276,-1.4639267036832422,76.85185021660772,1.2907986393191209,0.7435306923917859,11,-0.8999996185302734,-1.1700000762939453,-0.6024999618530273,-0.8400001525878906,0.03999900817871094,1,0.022111642628872552,-1.9032178674706208,18.170000076293945,1.6956528950292737,17.950000762939453,4.1667037543310625,17.569999694824222,0.022111642628872552 6910,2014-11-05,17.979999542236328,18.25,17.899999618530273,18.239999771118164,1455800.0,-0.006080741261675793,1.499996594028651,3.714305177111717,81.34324109276666,68.7070370819506,-0.5065958092816665,-1.1730918708950746,-0.5699001129770025,-0.7206334431824786,18.014083406828625,0.35000038146972656,0.23913433393324723,0.9934994697570794,-0.5153693897193463,2.502368329233505,0.23906504001886475,1.747933899495294,-1.1482548888896922,66.66660779787755,-12.2703691517913,0.7544344297382128,11,-0.5049991607666016,-1.0599994659423828,-0.49249935150146484,-0.7299995422363281,-0.09000015258789062,2,0.03281424736424143,-1.55999755859375,18.09000015258789,-1.9032178674706208,18.170000076293945,1.6956528950292737,17.950000762939453,0.03281424736424143 6911,2014-11-06,18.229999542236328,18.229999542236328,18.0,18.0,1401300.0,0.013904338507502834,1.0,-0.8846128452481385,81.68493433977864,72.48242595747872,-0.5809724300876162,-1.41698255809942,-0.8123038497675452,-0.9597302244469645,19.400269206967792,0.25,0.3492418065836027,1.1934994697570787,-0.4124928489129118,2.799491788427071,0.3905033104220834,1.996495629092074,-1.217264228980742,83.33323700257203,4.0427392930375845,0.8029961593349959,11,-0.5299997329711914,-1.3099994659423828,-0.7424993515014648,-0.9799995422363281,-0.39999961853027344,3,0.032364243960672834,1.499996594028651,17.979999542236328,-1.55999755859375,18.09000015258789,-1.9032178674706208,18.170000076293945,0.032364243960672834 6912,2014-11-07,18.520000457763672,18.56999969482422,18.049999237060547,18.190000534057614,2947900.0,0.01590789483320898,1.4186157920183815,1.4347851326024734,82.75857533064497,76.04651075287337,-0.7420778115132869,-1.6049759489367261,-1.0911820476180445,-1.2365518630069445,18.891867592794163,0.5200004577636719,0.5288651910909898,1.3665003776550293,-0.3158948642402386,3.048895619550297,0.5253027567073971,2.2076979986026615,-1.347993363788209,92.64717432036711,13.718220750422361,0.8411976209476338,11,-0.6600008010864258,-1.4850006103515625,-1.1725006103515625,-1.2700004577636719,-0.8900012969970703,4,0.003239711903852971,1.0,18.229999542236328,1.499996594028651,17.979999542236328,-1.55999755859375,18.09000015258789,0.003239711903852971 6913,2014-11-10,18.68000030517578,18.799999237060547,18.43000030517578,18.489999771118164,2462700.0,0.008639300402664807,-1.3870939955331048,0.5757593272259569,84.48842183717173,80.29109773516093,-0.7750855288716885,-1.6395374851108855,-1.2431287012603818,-1.3821485683798613,17.97209342881735,0.3699989318847656,0.6878456952155858,1.3935002326965318,-0.3316241348192115,3.118624600212275,0.5309380489386619,2.2560624164544016,-1.3122742470814934,86.66677969478171,6.212587024027286,0.8625621837578714,11,-0.6500005722045898,-1.5300006866455078,-1.3375005722045898,-1.255000114440918,-0.5900001525878906,0,-0.014453985725517371,1.4186157920183815,18.520000457763672,1.0,18.229999542236328,1.499996594028651,17.979999542236328,-0.014453985725517371 6914,2014-11-11,18.57999992370605,18.81999969482422,18.520000457763672,18.520000457763672,1649100.0,-0.005353339391649947,-9.000063578853673,0.3157857752346347,89.19856875885543,84.23142382877025,-0.5669666593735556,-1.4027459739798367,-1.1412292237260537,-1.2718527860199522,16.998397902550927,0.2999992370605469,0.7947018198908111,1.1609998703002908,-0.532217698562583,2.8542174391631647,0.3143910858688521,2.0076086547317296,-0.9831101569771619,73.91307052006304,-9.657025965650078,0.8466087844314373,11,-0.5399999618530238,-1.4200000762939418,-1.2050004005432093,-1.1549997329711879,0.12000083923340199,1,-0.026910656730523175,-1.3870939955331048,18.68000030517578,1.4186157920183815,18.520000457763672,1.0,18.229999542236328,-0.026910656730523175 6915,2014-11-12,18.559999465942386,18.600000381469727,18.31999969482422,18.51000022888184,1802900.0,-0.0010764509066626404,3.30766747850606,0.8333280350955766,86.79994689949521,85.24372822832046,-0.4237912943838076,-1.24495253393345,-1.1233914378155951,-1.2457201399765445,15.457209407340008,0.2800006866455078,0.8834782559685266,1.012999439239504,-0.6143213092829498,2.640320187761958,0.19933906497827536,1.8266598135007328,-0.7429499121563374,68.29264321402364,-16.85168489481032,0.8136603742612272,11,-0.30999946594238637,-1.399999618530277,-1.1849999427795446,-1.134999275207523,0.4300003051757777,2,-0.023168120557591432,-9.000063578853673,18.57999992370605,-1.3870939955331048,18.68000030517578,1.4186157920183815,18.520000457763672,-0.023168120557591432 6916,2014-11-13,18.399999618530273,18.5,18.280000686645508,18.489999771118164,2583200.0,-0.008620681681899445,2.99996532112637,-1.8000305180437934,77.52288159839154,84.37427646460587,-0.14938380510798055,-0.9692534179622214,-0.9722937399384186,-1.076464453224773,14.485385932028755,0.27999877929687855,0.9875535660949311,0.7479995727539048,-0.8100638772341497,2.3060630227419594,-0.031032152240122457,1.5270312977479321,-0.4024190393573548,45.45456797340612,-36.4542242533437,0.7790317249940268,11,-0.04500007629394531,-1.239999771118164,-0.9800000190734863,-0.9749994277954102,0.5599994659423828,3,-0.027717404318216676,3.30766747850606,18.559999465942386,-9.000063578853673,18.57999992370605,-1.3870939955331048,18.68000030517578,-0.027717404318216676 6917,2014-11-14,18.489999771118164,18.57999992370605,18.229999542236328,18.3700008392334,1409000.0,0.004891312742053122,1.3333418104599581,-1.3333192048488958,76.88674322442267,83.0104923022553,-0.17291339867145084,-0.9512971867390334,-1.0709785486432146,-1.1610622654732623,14.581153789419748,0.350000381469723,1.069269202059104,0.7384997367858901,-0.762941859754136,2.239941333325916,-0.012221061484122941,1.4892205350559031,-0.3443837511280101,44.06782400672421,-34.781857632872686,0.7507207982700129,11,-0.13000011444091797,-1.3299999237060547,-1.0374999046325684,-1.0649995803833008,0.48999977111816406,4,-0.03569496244359316,2.99996532112637,18.399999618530273,3.30766747850606,18.559999465942386,-9.000063578853673,18.57999992370605,-0.03569496244359316 6918,2014-11-17,18.09000015258789,18.479999542236328,18.020000457763672,18.46999931335449,3188700.0,-0.0216332949422251,1.2999976158119353,-3.1666878596178614,62.28812086758408,80.33015932767897,0.23975794800119488,-0.45905843107740907,-0.6802997728528766,-0.7576120889619524,14.47604552406917,0.4699993133544922,1.0719082588043385,0.26500015258789134,-1.144314695850312,1.6743150010260948,-0.4396572716312086,0.9696575768069913,0.7299995422363281,8.74997019764919,-66.63726899549145,0.7046574242191013,11,0.26999950408935547,-0.9300003051757812,-0.9750003814697266,-0.8900003433227539,1.1700000762939489,0,-0.025428468100675117,1.3333418104599581,18.489999771118164,2.99996532112637,18.399999618530273,3.30766747850606,18.559999465942386,-0.025428468100675117 6919,2014-11-18,18.34000015258789,18.420000076293945,18.09000015258789,18.09000015258789,1930900.0,0.013819789822623996,-1.6399993896484375,-0.6578961898117304,66.4092607225679,78.67082817543468,0.03235195629306986,-0.6021006395760686,-0.9349734497983704,-1.0018744171766691,15.217110275049063,0.3299999237060547,1.021086138683927,0.4275001525878892,-0.8719876135960121,1.7269879187717905,-0.22224373050406143,1.0772440356798398,0.4639995574951179,55.17236843403368,-18.531044059004905,0.6497438830919509,11,0.06999969482421875,-1.1800003051757812,-1.4125003814697266,-1.3050003051757812,0.9500007629394531,1,-0.013631406647765076,1.2999976158119353,18.09000015258789,1.3333418104599581,18.489999771118164,2.99996532112637,18.399999618530273,-0.013631406647765076 6920,2014-11-19,18.15999984741211,18.38999938964844,18.11000061035156,18.38999938964844,1472000.0,-0.009814629426291632,1.434776839765797,-0.9199981689453267,60.96653563406162,76.36878387479946,0.268842059133263,-0.2929937798505833,-0.7660257661115644,-0.8195199494492265,15.56965233010088,0.2799987792968821,0.9289880677091915,0.15599985122680593,-0.9112819746875296,1.2232816771411414,-0.3776410617303618,0.6896407641839737,0.6283198776245129,24.999914850426418,-45.84650537763764,0.5336409129571684,11,0.26000022888183594,-1.0,-1.237499713897705,-1.1299996376037598,1.149999618530277,2,0.029735733483736704,-1.6399993896484375,18.34000015258789,1.2999976158119353,18.09000015258789,1.3333418104599581,18.489999771118164,0.029735733483736704 6921,2014-11-20,18.31999969482422,18.5,18.030000686645508,18.06999969482422,5982600.0,0.008810564358837869,-1.8484978094258269,-1.0869586850878044,57.48985321917047,73.56114808463562,0.1374004259081083,-0.3446499887846528,-0.9348021307394703,-0.9773290386170217,15.53501539871524,0.4699993133544922,0.8538708699719137,0.2359996795654311,-0.6506115923598301,1.1226109514906923,-0.2073059563971995,0.6793053155280617,0.45295364486694467,53.57134342185517,-13.547635380398624,0.44330563596263006,11,0.10000038146972656,-1.1599998474121094,-1.5124993324279785,-1.3999996185302734,0.8500003814697266,3,0.036572057175483064,1.434776839765797,18.15999984741211,-1.6399993896484375,18.34000015258789,1.2999976158119353,18.09000015258789,0.036572057175483064 6922,2014-11-21,18.440000534057614,18.520000457763672,18.299999237060547,18.5,1875300.0,0.0065502642594093,3.4000076293654273,-0.23999786376954546,55.69620558780065,70.36201294581662,0.0054291369576731086,-0.38682259751788095,-1.0565631840890255,-1.0923433636359619,16.427417002754513,0.220001220703125,0.8153224256722922,0.29400053024291495,-0.5010207631248598,1.0890218236106897,-0.10351011644097241,0.6915111769268023,0.3178937479950008,84.00001525878835,18.438713335490576,0.39751064668388786,11,-0.020000457763668322,-1.0100002288818324,-1.6775002479553187,-1.5650005340576136,0.529998779296875,4,0.028199486732911616,-1.8484978094258269,18.31999969482422,1.434776839765797,18.15999984741211,-1.6399993896484375,18.34000015258789,0.028199486732911616 6923,2014-11-24,18.6200008392334,18.6299991607666,18.31999969482422,18.399999618530273,1744600.0,0.009761404553288111,1.5833518771656547,-3.6667196490445106,60.72874525190484,67.1986992228221,-0.2055979505035701,-0.4920256720906693,-1.2285312822252372,-1.2683355534604317,17.88680229853207,0.3099994659423828,0.7598272460917741,0.4105008125305183,-0.31681522033237997,1.1378168453934165,0.046842796099067385,0.7741588289619692,0.12313556633343836,98.3336088399476,32.7876985713425,0.36365801643145,11,-0.2950010299682617,-1.1900005340576172,-1.8800005912780762,-1.7450008392333984,0.2099990844726527,0,0.019333978881697522,3.4000076293654273,18.440000534057614,-1.8484978094258269,18.31999969482422,1.434776839765797,18.15999984741211,0.019333978881697522 6924,2014-11-25,18.81999969482422,18.8799991607666,18.59000015258789,18.700000762939453,1879800.0,0.010741076615282008,1.416679912261182,0.5454466638923567,66.40624417923704,64.93273225390452,-0.41121646621262187,-0.6206728321705128,-1.4218768974785903,-1.461845248253173,19.0735137427701,0.28999900817871094,0.675254246667869,0.5449996948242202,-0.15240917158109824,1.2424085612295386,0.19629526162156097,0.8937041280268794,-0.7999992370605469,92.94122662932745,26.399548812729535,0.3487044332026595,11,-0.36999988555908203,-1.359999656677246,-2.0949997901916504,-1.9449996948242188,-0.4200000762939453,1,0.023379412390672316,1.5833518771656547,18.6200008392334,3.4000076293654273,18.440000534057614,-1.8484978094258269,18.31999969482422,0.023379412390672316 6925,2014-11-26,18.82999992370605,18.899999618530273,18.700000762939453,18.84000015258789,1045000.0,0.000531361798299157,2.0769253341549656,-0.08333598245226599,62.93103377402368,63.31141582897476,-0.423416152363437,-0.5535153500734111,-1.4249705070865915,-1.461080823929347,20.338043590362048,0.1999988555908203,0.5631264983892805,0.4879999160766566,-0.14650285460140822,1.1225026867547214,0.17074853073762597,0.8052513014156872,-0.7927994918823202,91.95404818801617,26.39888982524863,0.31725138533903235,11,-0.3699998855590785,-1.3599996566772425,-2.1050000190734828,-1.9549999237060511,-0.9200000762939418,2,0.024429155267397196,1.416679912261182,18.81999969482422,1.5833518771656547,18.6200008392334,3.4000076293654273,18.440000534057614,0.024429155267397196 6926,2014-11-28,18.8700008392334,19.030000686645508,18.729999542236328,18.790000915527344,879900.0,0.0021243184115464775,-1.9999713901524905,-7.999809269499352,58.4541089509867,61.26334535414855,-0.43553762424771847,-0.5176710715217254,-1.4613261057770828,-1.488218832343101,21.935367090386723,0.3000011444091797,0.4446603258220172,0.4630007743835449,-0.10093663067621961,1.0269381794433095,0.18103207185366443,0.7449694769134254,-0.7982884399414054,78.08225620605596,15.295010075027726,0.2819687025298822,11,-0.3450002670288086,-1.3350000381469727,-2.3075008392333984,-1.9950008392333984,-0.4500007629394531,4,0.023317361268695214,2.0769253341549656,18.82999992370605,1.416679912261182,18.81999969482422,1.5833518771656547,18.6200008392334,0.023317361268695214 6927,2014-12-01,18.43000030517578,18.96999931335449,18.43000030517578,18.76000022888184,6161200.0,-0.023317462347049456,-2.272722018322089,-4.125002980235125,44.68085624449102,59.30698261824932,-0.005523954352646854,-0.042020804228542374,-1.013046589260263,-1.037304360613419,22.481729000320055,0.5399990081787074,0.3375792397102799,-0.0009997367858893824,-0.5222898986368776,0.5202904250650988,-0.2616448177113817,0.25964534413960294,-0.3007906086425791,15.493022068798776,-42.44472594138611,0.2606450809254938,12,0.10000038146972656,-0.6099996566772461,-1.9200005531311035,-1.5550003051757812,0.1800003051757777,0,0.04015191312342781,-1.9999713901524905,18.8700008392334,2.0769253341549656,18.82999992370605,1.416679912261182,18.81999969482422,0.04015191312342781 6928,2014-12-02,18.489999771118164,18.63999938964844,18.399999618530273,18.399999618530273,3019500.0,0.0032555325528418333,-4.333319204848975,-0.272727798167786,48.05194590729473,57.26728097210786,-0.003147506931135524,-0.08096880861191025,-1.061642534384589,-1.085770519323674,22.461432477157405,0.23999977111816762,0.2800201564275575,0.0429997444152832,-0.46400825961790204,0.5500077484484684,-0.21050425760130764,0.29650374643187405,-0.3067426151782229,14.285714285714285,-39.91151834189238,0.253504002016592,12,0.04000091552734375,-0.44499969482421875,-1.945000171661377,-1.614999771118164,0.05999946594238281,1,0.025959953930669855,-2.272722018322089,18.43000030517578,-1.9999713901524905,18.8700008392334,2.0769253341549656,18.82999992370605,0.025959953930669855 6929,2014-12-03,18.489999771118164,18.6299991607666,18.309999465942386,18.520000457763672,3719300.0,0.0,1.5600170899741077,-0.33334039757555206,48.471622994785946,55.87895734552167,0.022761120978422866,-0.05213850897972705,-1.0409772576266185,-1.0777925605755883,22.33537541905343,0.3199996948242152,0.21711638118405574,0.02299976348876953,-0.4554673909447544,0.5014669179222935,-0.21623381372799244,0.2622333407055315,-0.25593800333588845,24.99999999999963,-26.28180326670514,0.23923357721676142,12,0.04000091552734375,-0.39999961853027344,-1.8974995613098145,-1.614999771118164,-0.12999916076660512,2,0.018388326489813034,-4.333319204848975,18.489999771118164,-2.272722018322089,18.43000030517578,-1.9999713901524905,18.8700008392334,0.018388326489813034 6930,2014-12-04,18.56999969482422,18.6200008392334,18.440000534057614,18.520000457763672,2122900.0,0.004326658988444976,1.3999796551549224,-1.6666030898340645,53.846153846153854,55.474101859630935,0.007862657063803624,-0.09030051528071326,-1.101535256459897,-1.1502263869179146,22.4489892383093,0.1800003051757848,0.220908487701184,0.07349967956542969,-0.34789046548887015,0.4948898246197295,-0.13719539296171845,0.28419475209257783,-0.28818159191014914,36.11108167676822,-15.250691712513465,0.21069507252714972,12,0.0950002670288086,-0.4249992370605469,-1.8849997520446777,-1.6949996948242188,-0.1399993896484375,3,-0.009154554608922671,1.5600170899741077,18.489999771118164,-4.333319204848975,18.489999771118164,-2.272722018322089,18.43000030517578,-0.009154554608922671 6931,2014-12-05,18.81999969482422,18.82999992370605,18.450000762939453,18.549999237060547,4414600.0,0.013462574265398652,1.6206755939070667,5.4000915541313805,56.962021241578896,55.61474804338407,-0.18299780857612546,-0.30971193547957654,-1.3249188817833968,-1.3930457800273572,22.748662440548635,0.379999160766598,0.19730089577637955,0.29399967193603516,-0.13142405237021038,0.7194233962422807,0.08128780978291417,0.5067115340891561,-0.5100002288818324,77.27277981677918,23.956127060098154,0.21271186215312252,12,-0.14999961853027344,-0.6749992370605469,-1.9999995231628418,-1.9449996948242188,-0.5599994659423793,4,-0.04835280882934201,1.3999796551549224,18.56999969482422,1.5600170899741077,18.489999771118164,-4.333319204848975,18.489999771118164,-0.04835280882934201 6932,2014-12-08,18.57999992370605,18.959999084472656,18.540000915527344,18.790000915527344,1892500.0,-0.012752379118484813,-1.896549002584795,-0.7777801325251972,61.08596269711049,55.65443887062914,0.08822735420327632,-0.06849864273277007,-1.0657009062558096,-1.144313998397319,22.59654478330156,0.4199981689453125,0.19945389707046957,0.05099992752074911,-0.3750913370850064,0.47709119212650464,-0.16204570478213043,0.26404555982362865,-0.22680038452147855,41.53855634164362,-16.69606643177068,0.2130456323028778,12,0.09000015258789418,-0.2249994277954066,-1.7599997520446742,-1.7049999237060511,-0.850000381469723,0,-0.008611401941286512,1.6206755939070667,18.81999969482422,1.3999796551549224,18.56999969482422,1.5600170899741077,18.489999771118164,-0.008611401941286512 6933,2014-12-09,18.40999984741211,18.450000762939453,18.190000534057614,18.36000061035156,2651600.0,-0.009149627394617998,2.9999706564160293,-0.23809048055877258,51.64318450051668,54.01409890632688,0.25178388234309423,0.08457261838272956,-0.8796736750080107,-0.9655237842505358,21.672402308640663,0.3899993896484375,0.20141031632140738,-0.10550012588500834,-0.528545555113169,0.31754530334315234,-0.3170228404990887,0.106022588729072,0.6200008392333984,28.57139318456019,-28.80922553374562,0.2115227146140802,12,0.20000076293945312,0.05000019073486328,-1.5299997329711914,-1.5349998474121094,-0.07999992370605824,1,0.010863702585394819,-1.896549002584795,18.57999992370605,1.6206755939070667,18.81999969482422,1.3999796551549224,18.56999969482422,0.010863702585394819 6934,2014-12-10,18.07999992370605,18.489999771118164,18.049999237060547,18.399999618530273,1719100.0,-0.01792503674313972,-1.3157857752346533,-6.400091554130997,48.245616236551236,52.382385846607725,0.5205135089169275,0.3954690744971465,-0.5329598149006785,-0.6327148792560457,20.521399308798944,0.4400005340576172,0.19326124164140168,-0.410500049591068,-0.8745997137394355,0.053599614557299446,-0.6425498816652535,-0.1784502175168825,0.9332007598877006,3.296779305053875,-55.77643395317784,0.23204983207418386,12,0.4600000381469762,0.3850002288818395,-1.0249996185302699,-1.1599998474121058,0.05999946594238992,2,0.025995537352754283,2.9999706564160293,18.40999984741211,-1.896549002584795,18.57999992370605,1.6206755939070667,18.81999969482422,0.025995537352754283 6935,2014-12-11,18.1299991607666,18.43000030517578,18.049999237060547,18.15999984741211,1721200.0,0.002765444539355011,-3.0,0.09375223517630966,45.622107664113294,50.95660792584401,0.40317513208150757,0.32844299609242356,-0.5569377095197581,-0.67208132563524,19.863839483266915,0.3800010681152344,0.15523277636954447,-0.33900079727172994,-0.8286797490204236,0.15067815447696375,-0.5838402731460768,-0.09416132139738309,0.8446734649658225,8.791201881358703,-48.872113928611085,0.24483947587434712,12,0.38000011444091797,0.33500099182128906,-1.0749988555908203,-1.2099990844726562,0.21000099182128906,3,0.012686236085585723,-1.3157857752346533,18.07999992370605,2.9999706564160293,18.40999984741211,-1.896549002584795,18.57999992370605,0.012686236085585723 6936,2014-12-12,17.889999389648438,18.309999465942386,17.8799991607666,17.950000762939453,1834000.0,-0.013237715511731807,-9.749761586877831,2.0,37.9912361873335,50.21331680838207,0.5470731976654584,0.5568244691235797,-0.29961645788363356,-0.4211396836423198,19.14176898805579,0.4300003051757848,0.07258499092819193,-0.5535005569457994,-1.107235551448941,0.00023443755734220417,-0.8303680541973719,-0.2766330596942268,1.0476863005371122,0.9259471840997756,-51.19980843021689,0.27686749725157095,12,0.5299997329711914,0.5650005340576172,-0.6924991607666016,-0.9699993133544922,0.47000122070312145,4,0.03018451279768075,-3.0,18.1299991607666,-1.3157857752346533,18.07999992370605,2.9999706564160293,18.40999984741211,0.03018451279768075 6937,2014-12-15,17.829999923706055,18.100000381469727,17.729999542236328,17.950000762939453,2012200.0,-0.0033537992168461983,-1.3124936670382004,1.999968211583699,31.79719856834474,48.40723377072096,0.5733008635722996,0.5953680022024344,-0.22908318786976523,-0.35267154783397103,18.384615736863175,0.37000083923339844,-0.004208174225112771,-0.5805000305175767,-1.1976064640785928,0.03660640304343943,-0.889053247298083,-0.2719468137370704,1.0442245747143595,13.157940967577591,-31.7545619578114,0.3085532167805079,12,0.5149993896484375,0.5500001907348633,-0.5199999809265137,-0.9099998474121094,0.6200008392333984,0,0.02411667453817956,-9.749761586877831,17.889999389648438,-3.0,18.1299991607666,-1.3157857752346533,18.07999992370605,0.02411667453817956 6938,2014-12-16,17.6299991607666,17.979999542236328,17.530000686645508,17.709999084472656,2320400.0,-0.011217092753519342,-2.214313449001696,0.6666613685130732,22.580633819839164,45.530457195726875,0.7135153088036823,0.8001645149151386,-0.02226733443655604,-0.1422453673144446,18.359898147411595,0.4499988555908203,-0.08087287979567037,-0.7575007438659682,-1.4540755192741415,-0.060925968457794966,-1.1057881315700548,-0.4092133561618816,1.152687341159087,10.41651765491262,-27.24664597756853,0.34828738770408674,12,0.6150007247924805,0.6500015258789062,-0.18249940872192383,-0.5949993133544922,0.9500007629394496,1,0.005672171652297386,-1.3124936670382004,17.829999923706055,-9.749761586877831,17.889999389648438,-3.0,18.1299991607666,0.005672171652297386 6939,2014-12-17,18.09000015258789,18.149999618530273,17.639999389648438,17.729999542236328,2443300.0,0.026091946325497606,1.125002980235081,-4.500011920940324,35.877871486967194,43.53398137803947,0.2132309187291419,0.3377926411109655,-0.46642134213817243,-0.5898385930396799,18.150188896468933,0.5200004577636719,-0.08100422909551952,-0.2849997520446763,-0.9940247104448581,0.42402520635550545,-0.639512231244769,0.06951272715541634,0.5674177678097791,62.22218925568866,30.128262853784378,0.35451247920009116,12,0.1549997329711914,0.1900005340576172,-0.5000004768371582,-0.9400005340576172,0.26000022888183594,2,0.01326698557732331,-2.214313449001696,17.6299991607666,-1.3124936670382004,17.829999923706055,-9.749761586877831,17.889999389648438,0.01326698557732331 6940,2014-12-18,18.700000762939453,18.709999084472656,18.26000022888184,18.309999465942386,2920400.0,0.03372032090692367,1.1951273975725205,1.0833350993938782,47.335422447755704,42.46435928983689,-0.4206227339166695,-0.24209026859587368,-1.0699236497387474,-1.1820019513072921,18.099564082638853,0.6199989318847656,-0.08155038735285203,0.2980008125305176,-0.41764734332030784,1.013648968381343,-0.05982326539489691,0.6558248904559321,-1.1700000762939453,99.15268346536622,69.86554028449031,0.35782407792541304,12,-0.4550008773803711,-0.4200000762939453,-1.1000008583068848,-1.5400009155273438,-0.5799999237060547,3,-0.02994659628040497,1.125002980235081,18.09000015258789,-2.214313449001696,17.6299991607666,-1.3124936670382004,17.829999923706055,-0.02994659628040497 6941,2014-12-19,18.989999771118164,19.020000457763672,18.61000061035156,18.84000015258789,5475700.0,0.015507967719094573,2.9047420096093926,0.38461312740557785,59.210520536943896,42.25597682759615,-0.7643509356889169,-0.5052240090275681,-1.3312225686509365,-1.4559687269076846,18.034078446225486,0.4099998474121129,-0.07613579363058776,0.5544998168945305,-0.2062889823819738,1.3152886161710349,0.17410541725627837,0.9348942165327827,-1.4363991165161138,97.98653078832396,64.1887017339528,0.3803943996382525,12,-0.7149991989135742,-0.7099990844726562,-1.2849998474121094,-1.8299999237060547,-0.9799995422363281,4,-0.0342285216621675,1.1951273975725205,18.700000762939453,1.125002980235081,18.09000015258789,-2.214313449001696,17.6299991607666,-0.0342285216621675 6942,2014-12-22,18.959999084472656,18.989999771118164,18.84000015258789,18.959999084472656,2412000.0,-0.0015798150082727558,3.9998728463347955,0.0,57.807296970357505,42.94087821313402,-0.7540781335158613,-0.4577373193424563,-1.2384288771119145,-1.4064347360663838,17.921796717143224,0.14999961853027344,-0.09234825371389022,0.4984992027282722,-0.29765698983411326,1.2946553952906577,0.10042110644707947,0.8965772990094649,-1.3477424377441416,95.9730615766479,57.240643294307006,0.3980780962811922,12,-0.6849985122680664,-0.6799983978271484,-1.2024993896484375,-1.7999992370605469,-0.9699993133544922,0,-0.031645490669483634,2.9047420096093926,18.989999771118164,1.1951273975725205,18.700000762939453,1.125002980235081,18.09000015258789,-0.031645490669483634 6943,2014-12-23,18.979999542236328,19.07999992370605,18.920000076293945,19.01000022888184,1474700.0,0.0010548765152658124,-1.1333367241839232,-100.0,58.085802971560355,44.034232294801704,-0.7651890099967318,-0.4736700401885514,-1.188951204724404,-1.4105790691665163,17.627398469625085,0.15999984741210582,-0.1390160224377439,0.5004997253417969,-0.3264282146404369,1.3274276653240307,0.08703575535067998,0.9139636953329138,-1.311433143066406,93.05553164012076,50.41377912087977,0.4134639699911168,12,-0.6749992370605469,-0.6749992370605469,-1.2199997901916504,-1.8199996948242188,-1.0799999237060547,1,-0.02792406702210215,3.9998728463347955,18.959999084472656,2.9047420096093926,18.989999771118164,1.1951273975725205,18.700000762939453,-0.02792406702210215 6944,2014-12-24,19.26000022888184,19.32999992370605,19.0,19.0,943700.0,0.014752407449875049,-1.5384587169423487,-8.666475936167952,60.68111802467271,45.7074556681972,-0.9612944799797383,-0.7578734001211771,-1.3918862224231425,-1.6756488828069713,16.975915019486624,0.350000381469723,-0.17328583704227896,0.7585003852844281,-0.12784721646810482,1.644847987036961,0.31532658440816164,1.2016741861606945,-1.5067478182397487,93.45797058047648,47.92509132900862,0.4431738008762665,12,-0.8299999237060582,-0.8299999237060582,-1.5000004768371618,-2.10000038146973,-1.0200004577636754,2,-0.035306349797238124,-1.1333367241839232,18.979999542236328,3.9998728463347955,18.959999084472656,2.9047420096093926,18.989999771118164,-0.035306349797238124 6945,2014-12-26,19.290000915527344,19.46999931335449,19.25,19.34000015258789,1433000.0,0.0015576680316189417,-2.3845770122362198,-0.1923045886366111,57.807323706615755,47.90924317033967,-0.9045698726076132,-0.7922648148077087,-1.345140347011995,-1.6895943174922863,16.337911404131308,0.21999931335448863,-0.1677066856383398,0.7655010223388672,-0.17872229313583787,1.7097243378135722,0.2933893646015129,1.2376126800762215,-1.4106087038401363,79.06992217562313,36.000695518254695,0.47211165773735303,12,-0.7900009155273438,-0.7900009155273438,-1.5050010681152344,-2.1300010681152344,-1.1900005340576172,4,-0.048729937244376687,-1.5384587169423487,19.26000022888184,-1.1333367241839232,18.979999542236328,3.9998728463347955,18.959999084472656,-0.048729937244376687 6946,2014-12-29,19.309999465942386,19.540000915527344,19.25,19.26000022888184,1703900.0,0.0010367314393928684,-7.2857765667566525,-1.0,63.082424779390344,51.3853794160114,-0.7844522077952654,-0.8196326158336014,-1.2962489543456108,-1.692619628695919,15.45386022440357,0.29000091552734375,-0.12368930053848004,0.7634996414184592,-0.23363917756757857,1.760638460404497,0.2649302319254403,1.262069050911478,-1.2715465440884515,67.1426858709222,22.89338816700753,0.4985694094930183,12,-0.7749986648559606,-0.7749986648559606,-1.519999504089359,-2.149999618530277,-2.1000003814697337,0,-0.061626031052347985,-2.3845770122362198,19.290000915527344,-1.5384587169423487,19.26000022888184,-1.1333367241839232,18.979999542236328,-0.061626031052347985 6947,2014-12-30,19.170000076293945,19.440000534057614,19.040000915527344,19.21999931335449,2312500.0,-0.007250098059058074,-1.5806630242173427,-0.999999999999929,63.768118946673646,55.96176665232635,-0.48543291083391793,-0.6549303945278737,-1.0940136741783597,-1.5322969865997251,15.328674813615384,0.3999996185302699,-0.0740022927993067,0.5865002632141127,-0.4467020258850063,1.6197025523132318,0.06989911866455145,1.103101407763674,-0.9513613951991999,40.32252606449906,-5.66578837563884,0.5166011445495602,12,-0.5799999237060547,-0.6349992752075195,-1.380000114440918,-2.010000228881836,-2.0400009155273473,1,-0.060511207240243614,-7.2857765667566525,19.309999465942386,-2.3845770122362198,19.290000915527344,-1.5384587169423487,19.26000022888184,-0.060511207240243614 6948,2014-12-31,18.96999931335449,19.299999237060547,18.93000030517578,19.13999938964844,2653800.0,-0.01043300793654045,-1.9600140381930404,3.400053406577022,66.92013361588181,59.41090688887241,-0.08422046575440945,-0.4396674485783798,-0.8366864554036191,-1.3113329192560919,15.1745104680375,0.3699989318847656,0.0187481133345635,0.36249952316283895,-0.6837748432175061,1.408773889543184,-0.1606376600273336,0.8856367063530115,-0.5927971641278305,6.557207894538777,-42.9793639208834,0.5231371831901732,12,-0.06999874114989879,-0.43499851226806285,-1.0449991226196254,-1.8099994659423793,-1.8099994659423793,2,-0.05166049434416298,-1.5806630242173427,19.170000076293945,-7.2857765667566525,19.309999465942386,-2.3845770122362198,19.290000915527344,-0.05166049434416298 6949,2015-01-02,18.82999992370605,19.239999771118164,18.56999969482422,19.149999618530273,3508000.0,-0.0073800418933004375,1.6800003051757812,1.882350301248694,62.867655308597534,61.136710540077054,0.19197499931368966,-0.28763739215333217,-0.6388383079555098,-1.1524085370392392,14.950808879154295,0.6700000762939453,0.13760989959173386,0.2055001258850062,-0.8437801072202298,1.2547803589902422,-0.3191399906676118,0.7301402424376242,-0.31326192252331,26.804113575585603,-26.73451205247987,0.5246401165526177,1,0.22500038146973012,-0.29499912261962535,-0.9524998664855922,-1.6700000762939418,-1.590000152587887,4,-0.04938928884460336,-1.9600140381930404,18.96999931335449,-1.5806630242173427,19.170000076293945,-7.2857765667566525,19.309999465942386,-0.04938928884460336 6950,2015-01-05,18.399999618530273,18.75,18.34000015258789,18.709999084472656,9069900.0,-0.02283591645873717,1.1025563277303116,0.968749254941219,58.76288524650333,61.08697328558365,0.6425118889180581,0.13594383121803588,-0.1464113031607397,-0.705951214971904,14.522733064661326,0.4899997711181605,0.2981544784741921,-0.21600017547607564,-1.2698835060815519,0.8378831551294006,-0.7429418407788155,0.31094148982666425,1.1400012969970703,4.999952316314496,-52.913823386955634,0.5269416653027387,1,0.5400009155273438,0.13500118255615234,-0.44499969482421875,-1.2100000381469727,-0.7899990081787109,0,-0.008695644061371466,1.6800003051757812,18.82999992370605,-1.9600140381930404,18.96999931335449,-1.5806630242173427,19.170000076293945,-0.008695644061371466 6951,2015-01-06,17.90999984741211,18.530000686645508,17.889999389648438,18.46999931335449,4301000.0,-0.026630422895481787,-1.133336300318209,1.8064530022334362,51.19760290967567,60.35256283439679,1.0763975639043046,0.5842267661686975,0.3890356611860568,-0.20137833158701568,13.900449758355899,0.6400012969970703,0.3950225043204654,-0.6604999542236314,-1.7550893108175423,0.4340894023702795,-1.2077946325205886,-0.11320527592667418,1.6060010528564455,1.290351161082244,-59.711818412993914,0.5472946782969559,1,0.8050003051757812,0.6250009536743164,0.05500030517578125,-0.7100000381469727,0.010000228881835938,1,0.010608628457641878,1.1025563277303116,18.399999618530273,1.6800003051757812,18.82999992370605,-1.9600140381930404,18.96999931335449,0.010608628457641878 6952,2015-01-07,18.420000076293945,18.450000762939453,17.8799991607666,18.040000915527344,2912700.0,0.028475724914957423,1.590913228747177,-0.6785705770756955,60.821925825594185,60.656576484845,0.5383570835675933,0.06495544973083156,-0.0841283534349273,-0.6948095681748612,12.95437023297526,0.5700016021728516,0.42770997109765574,-0.14249973297119212,-1.239133601766845,0.9541341358244608,-0.6908166673690204,0.40581720142663613,1.0309607635498033,38.028231444655326,-28.159327656879718,0.5483169343978272,1,0.28999996185302734,0.11500072479248047,-0.3899993896484375,-1.1549997329711914,-0.39999961853027344,2,-0.06568952154232244,-1.133336300318209,17.90999984741211,1.1025563277303116,18.399999618530273,1.6800003051757812,18.82999992370605,-0.06568952154232244 6953,2015-01-08,18.61000061035156,18.739999771118164,18.489999771118164,18.61000061035156,2198900.0,0.010314904086354382,-1.0833187634110129,0.0,57.69231203310879,60.32448693022678,0.3244747597591804,-0.11519961956418356,-0.23916104335195598,-0.8676067245320347,12.883709581941648,0.31999969482421875,0.3978171184219157,0.03750076293944815,-1.0569231732870428,1.131924699165939,-0.5097112051737973,0.5847127310526936,0.7467025287475622,53.676553085976245,-12.475061605631332,0.5472119681132462,1,0.09999942779541371,-0.07499980926513317,-0.43499994277953746,-1.345000267028805,-0.6700000762939453,3,-0.07952721123296091,1.590913228747177,18.420000076293945,-1.133336300318209,17.90999984741211,1.1025563277303116,18.399999618530273,-0.07952721123296091 6954,2015-01-09,18.549999237060547,18.670000076293945,18.280000686645508,18.56999969482422,2420300.0,-0.0032241467664239076,2.5454293244555415,-100.0,47.34979807728598,59.16253963807904,0.3052739254403889,-0.01916425115658882,-0.14932614838061653,-0.7948873639751994,13.386773311448517,0.3899993896484375,0.3720388202687843,-0.04600057601928853,-1.115804587363538,1.023803435324961,-0.5809025816914115,0.48890142965283445,0.7181016633386221,77.01142873428905,14.413178875654275,0.5349020056721245,1,0.16000080108642578,-0.014998435974121094,-0.2624988555908203,-1.284998893737793,-0.5499992370605469,4,-0.07493258473409503,-1.0833187634110129,18.61000061035156,1.590913228747177,18.420000076293945,-1.133336300318209,17.90999984741211,-0.07493258473409503 6955,2015-01-12,18.36000061035156,18.559999465942386,18.229999542236328,18.559999465942386,1319500.0,-0.010242513990480151,2.300018119915613,9.999713904253646,38.461559958834776,56.42688799135063,0.39054922948566784,0.1991600399607485,0.06955807513523737,-0.5955415334445391,13.95368584230567,0.32999992370605824,0.3361948362773717,-0.2474992752075238,-1.3010323726478674,0.8060338222328198,-0.7742658239276956,0.279267273512648,0.8248141856696556,55.81408243288758,-2.212455551346409,0.5267665487201717,1,0.2999992370605504,0.17500019073486683,-0.05000019073485973,-1.095000267028805,-0.13000106811523082,0,-0.06100222233118702,2.5454293244555415,18.549999237060547,-1.0833187634110129,18.61000061035156,1.590913228747177,18.420000076293945,-0.06100222233118702 6956,2015-01-13,18.43000030517578,18.84000015258789,18.170000076293945,18.450000762939453,2395900.0,0.0038126194170580163,-1.4814775569024712,0.10000286103931666,40.43323661172312,53.83412328746724,0.20405265512544446,0.18096848822716538,0.02727390689134168,-0.6532970187598579,14.706864417311492,0.6700000762939453,0.2636082084162936,-0.20449962615966655,-1.2070538410083351,0.798054588689002,-0.7057767335839991,0.29677748126466597,0.6765255527301548,57.29172668517057,3.8972408029055075,0.5012771074243337,1,0.15999889373779297,0.10500049591064453,-0.02500009536743164,-1.1649999618530273,0.06999969482421875,1,-0.04449265769105459,2.300018119915613,18.36000061035156,2.5454293244555415,18.549999237060547,-1.0833187634110129,18.61000061035156,-0.04449265769105459 6957,2015-01-14,18.26000022888184,18.40999984741211,18.010000228881836,18.209999084472656,1638100.0,-0.009224095142646327,1.2857096146615006,-2.5000000000001776,37.671244956467454,50.58424676975453,0.2585876600826964,0.40563180249572994,0.21133508369362985,-0.4792618737229688,15.202638896007867,0.4200000762939453,0.19094890333485282,-0.3959997177123995,-1.3428038470550128,0.5508044116302138,-0.8694017823837079,0.07740234695890891,0.7729340271957348,30.12048469639876,-17.50296178039648,0.47340206467130663,1,0.2999992370605433,0.2750005722045863,0.1475000381469691,-0.9949998855590856,0.20999908447264914,2,-0.01861994240559295,-1.4814775569024712,18.43000030517578,2.300018119915613,18.36000061035156,2.5454293244555415,18.549999237060547,-0.01861994240559295 6958,2015-01-15,17.729999542236328,18.399999618530273,17.709999084472656,18.31999969482422,4130400.0,-0.029025228915781187,-1.1904741721212708,-11.799732977302233,25.867497636873296,46.47311813956295,0.6640262372186108,0.994496759713499,0.7424358054895386,0.05269096919398919,15.416226204336587,0.6900005340576172,0.07834140392505162,-0.9310004234313958,-1.8557911439279415,-0.006209702934850014,-1.3933957836796687,-0.4686050631831229,1.2337586081225886,1.7699503414657198,-38.401075910815365,0.46239536024827205,1,0.5450000762939453,0.8050012588500977,0.7825007438659668,-0.4649991989135742,0.9400005340576172,3,0.016356510040313577,1.2857096146615006,18.26000022888184,-1.4814775569024712,18.43000030517578,2.300018119915613,18.36000061035156,0.016356510040313577 6959,2015-01-16,18.32999992370605,18.350000381469727,17.68000030517578,17.709999084472656,2284100.0,0.033840969935752474,1.0302978634862194,-1.050848608282411,37.16576135599233,44.07343770728395,-0.01604517471766087,0.4357390255184903,0.15310922759460155,-0.5405710937009154,16.188257424886313,0.6700000762939453,-0.021356160399612634,-0.3430000305175831,-1.2424759201494666,0.5564758591143004,-0.7927379753335231,0.10673791429835688,0.5334575013819638,56.034457244143645,19.925319083498074,0.44973794481594165,1,-0.0699996948242152,0.20500087738037465,0.20500040054321644,-1.0649995803832972,0.399999618530277,4,-0.02127656253528154,-1.1904741721212708,17.729999542236328,1.2857096146615006,18.26000022888184,-1.4814775569024712,18.43000030517578,-0.02127656253528154 6960,2015-01-20,18.13999938964844,18.549999237060547,17.899999618530273,18.3799991607666,4612600.0,-0.010365550182675376,1.241378289765758,-0.38709588105543563,35.03836891032877,42.27796726291208,0.1488488405813193,0.6130668080509061,0.3553420041257951,-0.3440703309098332,16.332170185250156,0.6499996185302734,-0.12755836367581708,-0.5050004959106396,-1.435275004621829,0.4252740128005499,-0.970137750266236,-0.03986324155504306,0.6051123234483491,39.655098705305036,7.162855840056771,0.46513725435559555,1,0.12000083923339488,0.39500141143798473,0.36250066757201793,-0.8749990463256871,0.37000083923339844,1,-0.00771771743985461,1.0302978634862194,18.32999992370605,-1.1904741721212708,17.729999542236328,1.2857096146615006,18.26000022888184,-0.00771771743985461 6961,2015-01-21,18.34000015258789,18.440000534057614,18.040000915527344,18.13999938964844,1876900.0,0.01102540075351821,-1.0000095367977162,-0.8333373069801054,39.546608693563265,39.91404313713086,0.018168753718128983,0.38142895134572896,0.16209023206587858,-0.5357031782629882,15.843903856141168,0.3999996185302699,-0.21451955254526922,-0.272499752044677,-1.197426558055998,0.6524270539666439,-0.7349631550503375,0.18996365096098344,0.2986004197167986,75.86214456404973,42.52789832831421,0.46246340300566036,1,-0.07999992370605469,0.19500064849853516,0.14749956130981445,-1.0749998092651367,0.020000457763668322,2,-0.005997852204818077,1.241378289765758,18.13999938964844,1.0302978634862194,18.32999992370605,-1.1904741721212708,17.729999542236328,-0.005997852204818077 6962,2015-01-22,18.36000061035156,18.540000915527344,18.07999992370605,18.420000076293945,2669100.0,0.0010905374916720945,2.066661580423072,-0.2999961853173093,41.9525297010195,38.16517843356539,-0.01255830536646485,0.3311516856614318,0.13986129518676194,-0.5471344660224169,15.236978416077134,0.4600009918212926,-0.2616929409059523,-0.22249937057495472,-1.1388509335907813,0.6938521924408718,-0.6806751520828662,0.23567641093295677,0.18999862670898793,78.16105057768577,39.72785826819465,0.45817578150791327,1,-0.10000038146972301,0.17500019073486683,0.07749891281128285,-1.095000267028805,0.22999954223633168,3,0.007625238834115811,-1.0000095367977162,18.34000015258789,1.241378289765758,18.13999938964844,1.0302978634862194,18.32999992370605,0.007625238834115811 6963,2015-01-23,18.450000762939453,18.65999984741211,18.299999237060547,18.3700008392334,1986900.0,0.004901968932242262,-2.272686288959209,-1.3333439298088665,44.919802186717035,37.895178890168836,-0.14264149830385264,0.21018583102518562,0.04347446425112622,-0.6305098475621946,14.30541444794757,0.3600006103515625,-0.24263214057640425,-0.10599927902221751,-1.0044284455673527,0.7924298875229177,-0.5552138622947851,0.3432153042503501,-0.7700004577636719,78.57151198321533,37.07001234485065,0.44921458327256675,1,-0.1900005340576172,0.08500003814697266,-0.08750104904174805,-1.1850004196166992,0.0,4,0.001083932226995099,2.066661580423072,18.36000061035156,-1.0000095367977162,18.34000015258789,1.241378289765758,18.13999938964844,0.001083932226995099 6964,2015-01-26,18.57999992370605,18.6200008392334,18.25,18.5,1961500.0,0.007046024682433982,3.6249597673060188,0.9999999999999556,52.61628164865772,39.46792574459361,-0.2994252977671863,0.028069855466146265,-0.08830864832176033,-0.7556158143327103,12.886482503494342,0.37000083923339844,-0.3017506682664255,0.057999897003170986,-0.7775170630512491,0.8935168570575911,-0.35975858302403907,0.47575837703038104,-0.880399627685545,89.47369741930741,41.564047305763864,0.4177584800272094,1,-0.3199996948242152,0.01000022888183949,-0.3174996376037562,-1.3149995803832972,-0.14999961853026988,0,0.00484392642397502,-2.272686288959209,18.450000762939453,2.066661580423072,18.36000061035156,-1.0000095367977162,18.34000015258789,0.00484392642397502 6965,2015-01-27,18.350000381469727,18.549999237060547,18.18000030517578,18.3799991607666,1989400.0,-0.012378877458598336,1.0,-0.37498509882461195,56.91824257739006,41.29959307411216,-0.07933655155367703,0.19398167642260233,0.13784231929023605,-0.5239268783381235,11.202026371347209,0.3999996185302699,-0.3673279659373989,-0.12499961853027486,-0.8805404520196802,0.6305412149591305,-0.5027700352749775,0.2527707982144278,-0.6311920944213867,50.0,-3.649427960315414,0.37777041674470263,1,-0.18000030517578125,0.26000022888183594,-0.08750009536743164,-1.0850000381469727,-0.1400012969970703,1,0.020708400701197505,3.6249597673060188,18.57999992370605,-2.272686288959209,18.450000762939453,2.066661580423072,18.36000061035156,0.020708400701197505 6966,2015-01-28,18.1200008392334,18.59000015258789,18.100000381469727,18.5,2058000.0,-0.012534034738690636,-1.333331819564852,12.667154120040692,44.82760208256049,42.09474386590027,0.11405977916947663,0.3481059952274208,0.3663993853116132,-0.2959532936195899,9.374418450057103,0.48999977111816406,-0.39640578304642915,-0.2954992294311509,-0.9555621812972142,0.3645637224349123,-0.6255307053641843,0.03453224650188247,-0.38236872097778374,6.896710480882687,-46.71576170451324,0.33003147593303184,1,0.049999237060546875,0.48999977111816406,0.14249944686889648,-0.8550004959106445,-0.030000686645507812,2,0.021523144127234994,1.0,18.350000381469727,3.6249597673060188,18.57999992370605,-2.272686288959209,18.450000762939453,0.021523144127234994 6967,2015-01-29,18.010000228881836,18.200000762939453,17.75,18.190000534057614,4235500.0,-0.0060706735792963595,3.4999904632932157,0.47368605976036693,39.361701408123,43.59409984048357,0.206594113134706,0.3865659080985644,0.4707481441924948,-0.18895820717321143,8.43274013010777,0.4500007629394531,-0.3862879055105921,-0.3474998474121094,-0.9274044862650968,0.232404791440878,-0.6374521668386031,-0.05754752798561569,0.6499996185302734,28.571458514112287,-23.998824266269892,0.2899523194264943,1,0.15999984741210938,0.6000003814697266,0.2675004005432129,-0.744999885559082,0.1900005340576172,3,0.01943366890736864,-1.333331819564852,18.1200008392334,1.0,18.350000381469727,3.6249597673060188,18.57999992370605,0.01943366890736864 6968,2015-01-30,17.989999771118164,18.209999084472656,17.75,17.899999618530273,3276800.0,-0.0011105195729869122,-1.3589733557650925,-0.5000000000000099,39.928069647023904,43.901022983931526,0.29877334444323367,0.34718308896600547,0.4976429706267851,-0.17003437173946878,7.776328863918598,0.45999908447265625,-0.38953646139354703,-0.31850032806396555,-0.8435077579944519,0.20650710186652077,-0.5810040430292105,-0.055996613098720616,0.6518000793457048,27.586153977695005,-20.988132110369207,0.2625037149652439,1,0.21500015258789062,0.6200008392333984,0.28750085830688477,-0.7249994277954102,-0.14999961853027344,4,0.03335188377450615,3.4999904632932157,18.010000228881836,-1.333331819564852,18.1200008392334,1.0,18.350000381469727,0.03335188377450615 6969,2015-02-02,17.899999618530273,18.040000915527344,17.579999923706055,17.969999313354492,4933300.0,-0.0050027878673116755,3.3809013460245954,-0.7777730682829653,41.41789902874757,44.609859663755834,0.3591297939975888,0.3836052236199805,0.5855743489211491,-0.08068706720987251,8.250379918745796,0.46000099182128906,-0.3716797646873573,-0.3620004653930664,-0.8563732960154127,0.13237236522927986,-0.6091868807042395,-0.11481405008189327,0.7239642349243169,31.683130921513563,-15.315443579413238,0.24718641531117388,2,0.2200002670288086,0.6600008010864258,0.4050006866455078,-0.6099996566772461,-0.06999969482421875,0,0.030726321571527437,-1.3589733557650925,17.989999771118164,3.4999904632932157,18.010000228881836,-1.333331819564852,18.1200008392334,0.030726321571527437 6970,2015-02-03,18.239999771118164,18.309999465942386,17.81999969482422,17.940000534057614,4816300.0,0.018994422337077488,1.2272786384955976,-4.285722070844737,46.77965488012484,45.413531462262675,0.038896863765341294,0.03267916138966598,0.2532164355099802,-0.4214453577864674,9.007022891952795,0.4899997711181676,-0.25185519279101953,-0.014000320434568891,-0.5041305929189264,0.4761299520497886,-0.25906545667674763,0.23106481580760985,0.34220552514648617,65.34650473721085,18.838225813244534,0.24506513624217885,2,-0.11999988555908203,0.32000064849853516,0.1900005340576172,-0.8249998092651367,-0.28999900817871094,1,0.010416696076853693,3.3809013460245954,17.899999618530273,-1.3589733557650925,17.989999771118164,3.4999904632932157,18.010000228881836,0.010416696076853693 6971,2015-02-04,18.100000381469727,18.36000061035156,18.09000015258789,18.1299991607666,3702800.0,-0.007675405230548105,-9.800183108262619,-0.09999618529303189,47.260278446583094,46.00328132288085,0.1578742756977327,0.1977832023459456,0.3942307631557327,-0.28270654223076264,8.766033029217205,0.2700004577636683,-0.2111106539287846,-0.16349973678588725,-0.6324641573005962,0.30546468372882174,-0.39798194704324175,0.07098247347146724,0.44211669989257985,66.66666666666697,17.33835103440709,0.23448221025735472,2,0.01999950408935547,0.46000003814697266,0.39999961853027344,-0.6150007247924805,0.010000228881832385,2,0.00607727628091892,1.2272786384955976,18.239999771118164,3.3809013460245954,17.899999618530273,-1.3589733557650925,17.989999771118164,0.00607727628091892 6972,2015-02-05,17.209999084472653,17.6200008392334,16.520000457763672,16.680000305175778,14429200.0,-0.04917134133920975,-1.5882408379783182,-17.66734486266531,42.07317002255079,45.68698886019571,0.9695515011936351,1.046121534380056,1.2710574535562174,0.6037201605951488,9.39999213641639,1.5799999237060547,-0.1641471516534594,-0.9930009841918981,-1.6510400652455992,-0.33496190313819696,-1.3220205247187486,-0.6639814436650475,1.2936333105834024,37.49992225481749,-17.10708096404369,0.329019540526851,2,0.36000156402588246,0.7700014114379918,1.325001716613773,0.3100013732910192,1.3100013732910192,3,0.051133126956944386,-9.800183108262619,18.100000381469727,1.2272786384955976,18.239999771118164,3.3809013460245954,17.899999618530273,0.051133126956944386 6973,2015-02-06,17.129999160766598,17.399999618530273,17.049999237060547,17.299999237060547,3817900.0,-0.0046484560117282525,-1.121214923561541,-0.32075559970058826,28.260872569859927,42.98083229588485,0.9416418862237599,1.0641161912378756,1.3308786970783686,0.6834761165291638,10.79716641965075,0.35000038146972656,-0.15671859979817526,-0.9990008354187054,-1.784793709667916,-0.2132079611694948,-1.3918972725433107,-0.6061043982941001,1.2546153180519148,33.152100674828056,-20.395518202204315,0.3928964371246045,2,0.42500114440918324,0.7800006866455114,1.4325013160705602,0.39000129699707387,1.260000228881843,4,0.062463610892843136,-1.5882408379783182,17.209999084472653,-9.800183108262619,18.100000381469727,1.2272786384955976,18.239999771118164,0.062463610892843136 6974,2015-02-09,17.15999984741211,17.309999465942386,17.010000228881836,17.120000839233402,4086400.0,0.0017513536553008802,-1.3076844074386804,-0.23528817780966577,31.15387154751852,40.1181244036769,0.7700057890902556,0.9746096396209403,1.2741843528495522,0.6514873665850445,11.836089759495493,0.2999992370605504,-0.1675360580574612,-0.8995001792907722,-1.7698419885083467,-0.02915837007319766,-1.3346710838995612,-0.46432927468198315,1.1127377901431146,34.78257263991548,-19.674599223937868,0.4351709046087876,2,0.3950004577636719,0.7200002670288086,1.5575008392333984,0.6300010681152344,1.4699993133544922,0,0.03962705776354247,-1.121214923561541,17.129999160766598,-1.5882408379783182,17.209999084472653,-9.800183108262619,18.100000381469727,0.03962705776354247 6975,2015-02-10,17.239999771118164,17.290000915527347,17.0,17.239999771118164,2526900.0,0.004662000257425358,4.799885561700975,0.0,27.822585917161135,38.228678163076964,0.5766330626934995,0.8499787052090397,1.1675476256798163,0.5699443920227374,12.830427585533705,0.2900009155273473,-0.20273906740464653,-0.7635002136230469,-1.6944488619076026,0.16744843466150883,-1.2289745377653247,-0.298025889480769,0.9275736356495656,39.130394219904915,-12.097906726923732,0.4654743241422773,2,0.20000076293945312,0.4400005340576172,1.5550007820129395,0.5500011444091797,1.3600006103515625,1,0.03422274712417961,-1.3076844074386804,17.15999984741211,-1.121214923561541,17.129999160766598,-1.5882408379783182,17.209999084472653,0.03422274712417961 6976,2015-02-11,17.610000610351562,17.639999389648438,17.100000381469727,17.219999313354492,3421000.0,0.021461765901717333,1.4000016954253187,100.0,36.74912518129917,37.9383919156521,0.1415682146374948,0.4378442196303709,0.7733706855177154,0.19862033261407674,14.220350277423199,0.5399990081787109,-0.2807686842958361,-0.3524993896484361,-1.2765613426429354,0.5715625633460633,-0.8145303661456857,0.10953158684881359,0.4587184194759253,97.32153500839574,47.455249926517766,0.46203097649725033,2,-0.1700000762939453,0.06999969482421875,1.127500057220459,0.18000030517578125,1.0499992370605469,2,0.01930721980713801,4.799885561700975,17.239999771118164,-1.3076844074386804,17.15999984741211,-1.121214923561541,17.129999160766598,0.01930721980713801 6977,2015-02-12,17.920000076293945,17.959999084472656,17.450000762939453,17.68000030517578,2739700.0,0.017603603361612485,2.187511548479773,0.6153819819731701,41.31146741342985,38.092102778586096,-0.20399231393094652,0.10652854198986716,0.45648358319657234,-0.10612302288998876,15.045054673284616,0.5099983215332031,-0.35765581796165336,-0.025499916076661577,-0.9389663840763625,0.8879665519230393,-0.4822331500765138,0.43123331792319064,0.05579583920971487,95.83343267450269,47.54931667629859,0.4567332339998512,2,-0.4799995422363281,-0.23999977111816406,0.7050004005432129,-0.12999916076660156,0.6000003814697266,3,0.010602708328609989,1.4000016954253187,17.610000610351562,4.799885561700975,17.239999771118164,-1.3076844074386804,17.15999984741211,0.010602708328609989 6978,2015-02-13,18.020000457763672,18.09000015258789,17.719999313354492,17.920000076293945,2401300.0,0.005580378406471853,2.0833432674502697,0.41666865349005394,40.72849292418428,38.01550210030129,-0.3344617962100891,0.03095536651708386,0.3486813123270238,-0.19911473997251505,15.18826439031197,0.37000083923339844,-0.3735971071946622,0.06000041961669922,-0.8482546503469521,0.9682554895803506,-0.39412711536512646,0.5141279545985249,-1.5,93.57801054816142,48.417827325588505,0.45412753498182484,2,-0.5799999237060547,-0.3400001525878906,0.6024999618530273,-0.22999954223632812,0.4699993133544922,4,0.027746947130879995,2.187511548479773,17.920000076293945,1.4000016954253187,17.610000610351562,4.799885561700975,17.239999771118164,0.027746947130879995 6979,2015-02-17,17.940000534057614,18.010000228881836,17.799999237060547,17.969999313354492,1553100.0,-0.00443950730709286,2.8181786655569425,-0.29998664861053737,42.85715235115381,37.57966848597117,-0.2773582112464865,0.08457566597701671,0.41978888247185253,-0.10802938158171926,15.279921316800976,0.220001220703125,-0.36644420135032263,-0.000499534606937857,-0.8918969746087448,0.8908979053948691,-0.4461982546078431,0.4451991853939674,-1.3886000823974562,86.2385690337615,39.9683948122029,0.4456987200009037,2,-0.49999999999999645,-0.2600002288818324,0.6824998855590856,0.1350002288818395,0.04999923706055043,1,0.02508354750249553,2.0833432674502697,18.020000457763672,2.187511548479773,17.920000076293945,1.4000016954253187,17.610000610351562,0.02508354750249553 6980,2015-02-18,18.0,18.010000228881836,17.649999618530273,17.860000610351562,1476300.0,0.0033444517366920667,3.5000119209403238,-4.666836215665775,47.777764434199725,37.63716692903969,-0.41904933606367933,0.014282283876042356,0.34883188970902523,-0.1577593480291668,15.991252547577222,0.3600006103515625,-0.359854504308057,0.06649990081787038,-0.8204890806005736,0.9534888822363143,-0.3769945898913498,0.5099943915270906,-1.4178275543212884,90.90907339440703,38.020172356716216,0.4434944907092219,2,-0.6949996948242188,-0.31999969482421875,0.6225004196166992,0.3000001907348633,0.0,2,0.03499995337592221,2.8181786655569425,17.940000534057614,2.0833432674502697,18.020000457763672,2.187511548479773,17.920000076293945,0.03499995337592221 6981,2015-02-19,18.229999542236328,18.31999969482422,17.850000381469727,17.950000762939453,3575100.0,0.012777752346462723,1.0434793425439106,2.0,53.90069482912667,38.951336351992566,-0.7025498698250736,-0.23650658395921198,0.1022620346870724,-0.3741316254187623,16.47284518518991,0.4699993133544922,-0.34746263951553047,0.3019994735717759,-0.5756918187697764,1.1796907659133282,-0.13684617259900023,0.7408451197425521,-1.6176705424194324,89.6551421743801,32.29853880097396,0.43884564617077615,2,-0.5699996948242188,-0.5499992370605469,0.36750078201293945,0.11500072479248047,-0.149999618530277,3,0.020296261575660335,3.5000119209403238,18.0,2.8181786655569425,17.940000534057614,2.0833432674502697,18.020000457763672,0.020296261575660335 6982,2015-02-20,18.5,18.5,17.969999313354492,18.25,2344200.0,0.014810776990867192,3.2400054931640625,0.8928610354223433,58.30618831796165,42.28970476844831,-0.8608475293231308,-0.5222572670924421,-0.17377585722207556,-0.6313512039754627,17.10052623072093,0.5300006866455078,-0.3720317346501112,0.5649999618530259,-0.32927469089165484,1.4592746145977067,0.11786263548068732,1.0121372882253645,-1.8193641723828122,100.0,37.271639997637195,0.44713732637234,2,-0.75,-0.9099998474121094,0.0625,-0.09999942779541016,-0.059999465942386365,4,0.008648640400654495,1.0434793425439106,18.229999542236328,3.5000119209403238,18.0,2.8181786655569425,17.940000534057614,0.008648640400654495 6983,2015-02-23,18.46999931335449,18.549999237060547,18.299999237060547,18.479999542236328,5138600.0,-0.001621658737595233,2.3333418104599266,-0.04000091552735796,59.46842674899298,45.435766457501025,-0.6937317875466107,-0.5171985587490973,-0.14480524508896409,-0.5894126818963947,18.034839784324845,0.25,-0.39113475272953835,0.5339993476867626,-0.3627412373335872,1.4307399327071124,0.08562905517658592,0.9823696401969393,-1.680201635394333,91.11111582061551,23.445501608986632,0.44837029251017513,2,-0.6949996948242152,-0.879999160766598,0.07750082015991566,-0.06999874114989879,-0.029998779296875,0,0.0027071546436403526,3.2400054931640625,18.5,1.0434793425439106,18.229999542236328,3.5000119209403238,18.0,0.0027071546436403526 6984,2015-02-24,18.670000076293945,18.729999542236328,18.420000076293945,18.540000915527344,3189100.0,0.010828412039780133,1.4800146485492596,-12.99961853899977,57.491287346116266,48.73228883849603,-0.7342253534086574,-0.7484863046276224,-0.3328947826034714,-0.7741156730708809,18.833354678108382,0.3099994659423828,-0.3130370031103915,0.7295001029968269,-0.18163541525905202,1.6406356212527058,0.27393234386888565,1.1850678621247681,-1.73938627360576,94.4444935017687,25.39143771633573,0.45556775912793973,2,-0.755000114440918,-1.0450000762939453,-0.2649998664855957,-0.13499927520751953,-0.28000068664550426,1,-0.009641151817901483,2.3333418104599266,18.46999931335449,3.2400054931640625,18.5,1.0434793425439106,18.229999542236328,-0.009641151817901483 6985,2015-02-25,18.729999542236328,18.770000457763672,18.43000030517578,18.6299991607666,2535600.0,0.0032136832189180176,2.7777330380511374,0.7692386695423801,61.29029611728465,51.459085609161086,-0.6265274581502887,-0.8206317288863048,-0.38165211187858716,-0.8141617354129949,19.525702426697507,0.3400001525878906,-0.1748052881467821,0.7704996109008775,-0.19104483719814525,1.7320440589999002,0.2897273868513679,1.251271834950387,-1.6194471655933285,95.65207475976739,25.21084837889491,0.48077222404951064,2,-0.6199989318847656,-1.0849990844726562,-0.33249902725219727,-0.19499874114990234,-0.22999954223632812,2,-0.03950879814222408,1.4800146485492596,18.670000076293945,2.3333418104599266,18.46999931335449,3.2400054931640625,18.5,-0.03950879814222408 6986,2015-02-26,18.51000022888184,18.729999542236328,18.3799991607666,18.690000534057614,2493600.0,-0.01174582587994133,1.6923280073946916,-1.7999961853172153,80.66039221190272,55.83118836454696,-0.2966314996822419,-0.6007155516061466,-0.14499819090949728,-0.5784791443101689,20.006554783511046,0.35000038146972656,-0.04549036294080011,0.5310003280639677,-0.45962751717774,1.5216281733056753,0.03568640544311563,1.0263142506848197,-1.2003140825043594,67.50001788136831,-6.814435221874689,0.4953139226208536,2,-0.30000019073486683,-0.8649997711181676,-0.11249971389770863,0.02500057220458629,-0.05000114440918324,3,-0.02755268625475582,2.7777330380511374,18.729999542236328,1.4800146485492596,18.670000076293945,2.3333418104599266,18.46999931335449,-0.02755268625475582 6987,2015-02-27,18.36000061035156,18.479999542236328,18.239999771118164,18.46999931335449,2473600.0,-0.008103707005699068,2.6923280073944897,0.6111028694952134,78.08221802818494,59.98160226499148,-0.08677997503053447,-0.44601791245012734,0.022190666542400095,-0.4167027106889023,19.7423111390107,0.2700004577636754,0.09370035758125894,0.36350069046020295,-0.6416918560462683,1.3686932369666742,-0.1390955827930327,0.8660969637134386,-0.8750767466077356,22.641638446339922,-54.529938818297595,0.5025962732532355,2,-0.1500005722045863,-0.7150001525878871,0.03749990463257191,0.17500019073486683,0.2899990081787145,4,-0.015250581554318687,1.6923280073946916,18.51000022888184,2.7777330380511374,18.729999542236328,1.4800146485492596,18.670000076293945,-0.015250581554318687 6988,2015-03-02,18.59000015258789,18.63999938964844,18.40999984741211,18.40999984741211,2015700.0,0.01252720776635785,-1.55554613656597,-1.6363857051204245,79.91633201601189,64.09928889442017,-0.25414857466958196,-0.6627412667910946,-0.18114500831124758,-0.6342667864178182,19.4585069857911,0.2799987792968821,0.19974351951197988,0.5635002136230476,-0.4761006728775996,1.6031011001236948,0.04369977037272221,1.083300656873373,-0.9508670975616837,66.03772226880625,-15.81435538319397,0.5198004432503238,3,-0.38000011444091797,-0.9449996948242188,-0.19249963760375977,-0.054999351501464844,0.4799995422363281,0,-0.00806883363631361,2.6923280073944897,18.36000061035156,1.6923280073946916,18.51000022888184,2.7777330380511374,18.729999542236328,-0.00806883363631361 6989,2015-03-03,18.450000762939453,18.59000015258789,18.350000381469727,18.520000457763672,1275400.0,-0.0075308977137876765,1.2857220708446866,-0.38888653414148266,74.69390932693895,67.08997166028007,-0.03821665564676735,-0.5053331715335112,-0.030388280914991128,-0.4807634069208362,18.734863783399124,0.23999977111816406,0.27313213237379586,0.39600076675414897,-0.6585016670885722,1.45050320059687,-0.1312504501672116,0.9232519836755095,-0.675163619584751,39.62277731193747,-45.66562323880899,0.5272512169213602,3,-0.1400003433227539,-0.8050003051757812,-0.052500247955322266,0.08500003814697266,0.5699996948242188,1,-0.0005420178031605438,-1.55554613656597,18.59000015258789,2.6923280073944897,18.36000061035156,1.6923280073946916,18.51000022888184,-0.0005420178031605438 6990,2015-03-04,18.43000030517578,18.549999237060547,18.31999969482422,18.399999618530273,2419900.0,-0.0010840356063207546,-1.4210410078803393,-0.42858310626702995,69.5238164439001,68.82587406192157,0.05497505386180279,-0.4957878088516239,-0.01930625101596206,-0.4555410600126528,18.84130464223204,0.22999954223632812,0.34598288928295773,0.36650028228759624,-0.6984295029040766,1.431430067479269,-0.16596461030824017,0.8989651748834326,-0.5357435640920016,38.77563730775668,-43.13213520910543,0.5324648925958368,3,-0.06000041961669922,-0.7849998474121094,-0.005000114440917969,0.10500049591064453,0.6299991607666051,2,-0.0021704240295702393,1.2857220708446866,18.450000762939453,-1.55554613656597,18.59000015258789,2.6923280073944897,18.36000061035156,-0.0021704240295702393 6991,2015-03-05,18.209999084472656,18.489999771118164,18.100000381469727,18.479999542236328,3766900.0,-0.011937125179609542,1.6896424719160243,-8.999809269502194,57.21390485462866,68.70450923266233,0.3037873385056429,-0.28155889949204393,0.17968726460932416,-0.2222832878400851,19.29381116799326,0.3899993896484375,0.4156446302280301,0.14099912643432688,-0.9258588366102565,1.2078570894789102,-0.3924298550879648,0.6744281079566186,-0.21065309738729,20.370167599738487,-57.306813426277564,0.5334289815222915,3,0.22500133514404297,-0.5649986267089844,0.18000125885009766,0.32500171661376953,0.8600006103515625,3,0.01592536683731205,-1.4210410078803393,18.43000030517578,1.2857220708446866,18.450000762939453,-1.55554613656597,18.59000015258789,0.01592536683731205 6992,2015-03-06,18.09000015258789,18.200000762939453,17.920000076293945,18.1299991607666,3004100.0,-0.006589727507844145,2.111080499719199,0.14814422356913773,51.72413145116432,67.84403197734805,0.401761127648399,-0.09723761041773216,0.27781811974219295,-0.0728255153154187,17.314520443112748,0.28999900817871094,0.4647994476646211,-0.022999858856202593,-1.0103110934855941,0.9643113757731889,-0.5166554761708966,0.4706557584584914,0.6800003051757812,23.611144224834117,-49.9041473152178,0.49365561731469565,3,0.25500011444091797,-0.44499969482421875,0.3000001907348633,0.44500064849853516,0.5599994659423828,4,0.02045322989297138,1.6896424719160243,18.209999084472656,-1.4210410078803393,18.43000030517578,1.2857220708446866,18.450000762939453,0.02045322989297138 6993,2015-03-09,18.200000762939453,18.229999542236328,17.920000076293945,18.07999992370605,1792400.0,0.006080741261675682,2.4444691695542065,-3.0000953697964743,56.31068680308846,67.71285413923385,0.2787467392576666,-0.12961148529926092,0.14613200379189095,-0.1498738235164936,15.19730141292454,0.3099994659423828,0.48125433614179514,0.03350067138671875,-0.8387927109972146,0.9057940537706521,-0.40264601980524617,0.46964736257868367,0.5529996871948235,41.79114250170095,-28.870731158939897,0.43614669119196625,3,0.14499950408935547,-0.5550003051757812,0.18999958038330078,0.33500003814697266,0.529998779296875,0,0.02472521080917489,2.111080499719199,18.09000015258789,1.6896424719160243,18.209999084472656,-1.4210410078803393,18.43000030517578,0.02472521080917489 6994,2015-03-10,17.84000015258789,18.1200008392334,17.799999237060547,18.059999465942386,1662800.0,-0.01978025248683668,-1.1333358764551424,-1.8333147897957316,46.61017360100865,66.08172941520318,0.5684041762427441,0.29928984174228646,0.47079012180694235,0.24275728709982047,13.016450617408687,0.40000152587890625,0.450204380275423,-0.36049995422363423,-1.112296992407316,0.3912970839600476,-0.7363984733154751,0.015398564868206677,0.8963402900695812,5.333455403645834,-60.17443191894507,0.3758985190918409,3,0.4249992370605469,-0.19499969482421875,0.567500114440918,0.6950006484985352,0.7600002288818359,1,0.0689461620917029,2.4444691695542065,18.200000762939453,2.111080499719199,18.09000015258789,1.6896424719160243,18.209999084472656,0.0689461620917029 6995,2015-03-11,17.829999923706055,17.920000076293945,17.649999618530273,17.850000381469727,2228100.0,-0.0005605509414967624,2.375008940705243,0.0909114553982455,40.6542201845493,61.63659918994169,0.48870649806369926,0.3749833328634935,0.44363580941935865,0.2845434411489549,10.82382294950142,0.2700004577636719,0.41438215655150046,-0.4000001907348647,-1.0294525372050423,0.22945215573531286,-0.7147263639699553,-0.08527401749977415,0.8688868707275397,21.428603866467455,-39.33012519887277,0.31472617323508884,3,0.3149995803833008,-0.1849994659423828,0.5100002288818359,0.7050008773803711,0.6000003814697266,2,0.06674147723777835,-1.1333358764551424,17.84000015258789,2.4444691695542065,18.200000762939453,2.111080499719199,18.09000015258789,0.06674147723777835 6996,2015-03-12,17.950000762939453,17.950000762939453,17.649999618530273,17.809999465942386,963000.0,0.006730277046936406,3.285690930641272,-6.999904634750919,36.180935347645246,56.98090111432618,0.31392897391903674,0.29698716547128257,0.2864640913082255,0.19255889066433696,9.484135888660806,0.3000011444091797,0.37116170465983345,-0.29699935913085795,-0.8719536300533584,0.27795491179164244,-0.5844764945921064,-0.00952222366960953,0.6859528009399405,51.724342046848435,-3.90247662559657,0.2874771354612496,3,0.19499874114990234,-0.30500030517578125,0.3899993896484375,0.5850000381469727,0.6899986267089879,3,0.061838365226964065,2.375008940705243,17.829999923706055,-1.1333358764551424,17.84000015258789,2.4444691695542065,18.200000762939453,0.061838365226964065 6997,2015-03-13,18.11000061035156,18.190000534057614,17.780000686645508,17.969999313354492,4623000.0,0.008913640145489676,1.7333218892852331,1.0,41.5094679129206,52.71347176953826,0.12822108940149235,0.16016317078720022,0.09489948350146449,0.0585967082785821,8.624048311099022,0.4099998474121058,0.3096206989797956,-0.146499538421633,-0.7047399678488127,0.41174089100554667,-0.4256197531352228,0.13262067629195684,0.4667957168068888,79.31052626386467,27.008466668828326,0.2791202147135902,3,0.009999275207523084,-0.4650001525878871,0.22999954223633168,0.42500019073486683,0.7199993133544922,4,0.053009334738726155,3.285690930641272,17.950000762939453,2.375008940705243,17.829999923706055,-1.1333358764551424,17.84000015258789,0.053009334738726155 6998,2015-03-16,18.520000457763672,18.57999992370605,18.040000915527344,18.190000534057614,3906100.0,0.02263941654302104,1.4000016954253407,2.357120475197971,46.7811239604745,49.61205117326442,-0.3271564222966816,-0.2218306781641708,-0.3361040784231868,-0.32463307672485797,7.895012689617928,0.5399990081787074,0.2278952037312365,0.2385003089904778,-0.3199287092504015,0.7969293272313571,-0.04071420012996185,0.5177148181109175,-0.8700008392333984,93.54844663937622,44.65306866458459,0.27921450912043977,3,-0.4050006866455078,-0.6350002288818359,-0.744999885559082,-0.48999977111816406,0.779998779296875,0,0.007019392956445936,1.7333218892852331,18.11000061035156,3.285690930641272,17.950000762939453,2.375008940705243,17.829999923706055,0.007019392956445936 6999,2015-03-17,18.38999938964844,18.56999969482422,18.290000915527344,18.450000762939453,2748900.0,-0.007019495945030263,-1.1538506683099314,-0.18182238534229864,42.91666799121357,46.655701345188135,-0.23083654311912483,-0.05943555666629052,-0.2245371104062066,-0.1678670956837749,7.126579077258308,0.279998779296875,0.1547538660760992,0.08599929809570739,-0.45031939150709377,0.6223179876985085,-0.1821600467056932,0.35415864289710797,-0.7213997650146524,79.56984175164347,35.07742292474336,0.2681593448014007,3,-0.274999618530277,-0.5049991607666051,-0.6574993133544957,-0.35999870300293324,0.8299999237060476,1,0.01848831777445681,1.4000016954253407,18.520000457763672,1.7333218892852331,18.11000061035156,3.285690930641272,17.950000762939453,0.01848831777445681 7000,2015-03-18,18.6299991607666,18.81999969482422,18.280000686645508,18.299999237060547,2194500.0,0.013050558949624147,-1.9189370312137537,-5.499872846335121,52.47931474221645,46.12963577714233,-0.491130644142185,-0.263317826175431,-0.4666999186136138,-0.37528318191053245,6.259987981175341,0.5399990081787109,0.0533069050253836,0.2944991111755364,-0.24064349455395373,0.8296417169050265,0.026927808310791335,0.5620704140402815,-0.9431715301513677,83.76063917367794,40.436175454011874,0.2675713028647444,3,-0.39499950408935547,-0.7199993133544922,-0.912498950958252,-0.5999984741210938,0.3600006103515625,2,-0.0016102405071520831,-1.1538506683099314,18.38999938964844,1.4000016954253407,18.520000457763672,1.7333218892852331,18.11000061035156,-0.0016102405071520831 7001,2015-03-19,18.600000381469727,18.739999771118164,18.559999465942386,18.6200008392334,1889200.0,-0.0016102405071520831,-2.599923707801062,-0.06060746178077046,55.21738373264633,46.51777491952923,-0.44699909920799996,-0.21521229106946294,-0.42346078802157905,-0.31877154141205466,6.114948982916562,0.1800003051757777,-0.029601269706283517,0.2460002899169922,-0.2992719603210148,0.7912725401549991,-0.026635835202011293,0.5186364150359957,-0.8678458682861319,78.84619969592433,31.54620551304359,0.27263612511900287,3,-0.36500072479248047,-0.6400003433227539,-1.0399999618530273,-0.5699996948242188,0.15999984741211293,3,-0.009139788860612508,-1.9189370312137537,18.6299991607666,-1.1538506683099314,18.38999938964844,1.4000016954253407,18.520000457763672,-0.009139788860612508 7002,2015-03-20,18.65999984741211,18.86000061035156,17.940000534057614,17.940000534057614,4181600.0,0.0032257776726798415,-1.55555820465338,-35.99914171276005,51.643184500516696,45.99916355257681,-0.46672198791733166,-0.27680216047233586,-0.4856910634101119,-0.3593043429145055,6.276601186623754,0.9200000762939453,-0.08892696745121142,0.2979997634887681,-0.26081826685723897,0.8568177938347752,0.018590748315766348,0.5774087786617699,-0.8843315269628889,78.26078843981007,31.954121991067773,0.27940901517300276,3,-0.4049997329711914,-0.5049991607666016,-1.0999994277954102,-0.6299991607666016,0.7600002288818359,4,-0.0010718359017801715,-2.599923707801062,18.600000381469727,-1.9189370312137537,18.6299991607666,-1.1538506683099314,18.38999938964844,-0.0010718359017801715 7003,2015-03-23,18.520000457763672,18.68000030517578,18.51000022888184,18.65999984741211,1772400.0,-0.007502646880667263,-1.125002980235131,-0.19444378216998107,51.643184500516696,46.558386985855485,-0.30905780199617894,-0.14004491925508233,-0.3557205050311367,-0.20284981524238788,6.56089613144353,0.17000007629394176,-0.10376278879589051,0.15550031661987163,-0.4057940214563196,0.7167946546960628,-0.12514685241822576,0.436147485657969,-0.6792721999203124,63.04346473996867,15.234876764847321,0.2806471690380961,3,-0.2650003433227539,-0.2650003433227539,-0.9600000381469727,-0.48999977111816406,0.4099998474121094,0,0.01673863165658962,-1.55555820465338,18.65999984741211,-2.599923707801062,18.600000381469727,-1.9189370312137537,18.6299991607666,0.01673863165658962 7004,2015-03-24,18.489999771118164,18.63999938964844,18.36000061035156,18.530000686645508,2674100.0,-0.0016199074462188712,1.1538506683099272,0.28572207084468665,51.40185583126927,47.75256872437992,-0.1979778382699422,-0.13093387886181418,-0.3343697134926735,-0.15895612865045905,7.14883676995223,0.2799987792968821,-0.09574519397215298,0.13449964523315572,-0.4117398968893795,0.680739187355691,-0.1386201258281119,0.40761941629442333,-0.5881151721243114,59.78252080979421,10.383894449007336,0.27311977106126756,3,-0.2349996566772461,-0.2349996566772461,-0.9299993515014648,-0.45999908447265625,0.15999984741210938,1,0.043807435152466656,-1.125002980235131,18.520000457763672,-1.55555820465338,18.65999984741211,-2.599923707801062,18.600000381469727,0.043807435152466656 7005,2015-03-25,17.989999771118164,18.57999992370605,17.989999771118164,18.530000686645508,2702800.0,-0.027041644466703096,-1.1851820455219637,13.49971390425329,45.454559784737576,48.782971439612396,0.36554599079508066,0.3275798572160191,0.15711716635338746,0.3524897904510773,7.9440082193093415,0.5900001525878871,-0.11947821959661198,-0.3285003662109389,-0.8681404979500158,0.21113976552813796,-0.5983204320804774,-0.05868030034140048,-0.030628211442849107,5.434699229804779,-45.66804485635148,0.2698200658695391,3,0.3300008773803711,0.2650003433227539,-0.42999935150146484,0.04000091552734375,0.9699993133544922,2,0.06837129282297227,1.1538506683099272,18.489999771118164,-1.125002980235131,18.520000457763672,-1.55555820465338,18.65999984741211,0.06837129282297227 7006,2015-03-26,18.0,18.11000061035156,17.670000076293945,17.8799991607666,3242400.0,0.0005558770988920436,1.5882227545313612,-0.22222339959592535,48.05194590729465,49.5099134389873,0.40608856402955595,0.2924043745018139,0.13628785411636812,0.35283246206563845,9.100211629278355,0.44000053405761363,-0.0889014545441924,-0.29300012588500834,-0.8426448976214864,0.25664464585146973,-0.5678225117532492,-0.01817774001676753,0.860000610351559,27.73107358034831,-25.74006135528026,0.2748223858682396,3,0.2650003433227539,0.25500011444091797,-0.5074996948242188,0.030000686645507812,0.8700008392333984,3,0.05499998728434252,-1.1851820455219637,17.989999771118164,1.1538506683099272,18.489999771118164,-1.125002980235131,18.520000457763672,0.05499998728434252 7007,2015-03-27,18.07999992370605,18.11000061035156,17.829999923706055,17.989999771118164,1988200.0,0.004444440205891631,2.733304511469536,0.7499960263847752,47.368403440922734,49.57516671459266,0.35915443600323016,0.20063880381703214,0.051645629964458095,0.2776781041089684,10.156723222084773,0.28000068664550426,-0.03662132558091358,-0.19900016784668395,-0.7556781970039168,0.3576778613105489,-0.4773391824253004,0.07933884673193248,0.7562006759643545,40.59403509898347,-13.761569073026415,0.27833901457861693,3,0.18500041961670277,0.17500019073486683,-0.4099998474121058,-0.04999923706054332,0.5100002288818395,4,0.03761063650692775,1.5882227545313612,18.0,-1.1851820455219637,17.989999771118164,1.1538506683099272,18.489999771118164,0.03761063650692775 7008,2015-03-30,18.440000534057614,18.559999465942386,17.8799991607666,17.989999771118164,2809600.0,0.019911538267184392,-1.0298456475571882,5.000000000000158,63.15789913976928,51.82419239776552,-0.01496084890929339,-0.1804261297868024,-0.2918236361479387,-0.07884712312097619,10.934325682194913,0.6800003051757848,0.029893814097121663,0.16850042343139293,-0.3744068855014291,0.711407732364215,-0.10295323103501985,0.4399540778978057,0.37287605514526234,79.38154668386494,18.04733027792338,0.27145365446641173,3,-0.17500019073485973,-0.18500041961669567,-0.7700004577636683,-0.4099998474121058,0.19999885559082742,0,0.053145309861913015,2.733304511469536,18.07999992370605,1.5882227545313612,18.0,-1.1851820455219637,17.989999771118164,0.053145309861913015 7009,2015-03-31,18.440000534057614,18.5,18.09000015258789,18.31999969482422,3259600.0,0.0,2.416668653490054,0.26666807951510463,63.436134082380626,53.041616768894876,-0.007959304510041676,-0.19100675069534034,-0.29429421635913044,-0.07405908654389748,11.891876835535742,0.4099998474121094,0.07754674660856153,0.16900043487548544,-0.3732326774589865,0.7112335472099574,-0.10211612129175052,0.4401169910427214,0.3500185248870835,84.61544910731871,17.480236452836664,0.27111655616723557,3,-0.17500019073485973,-0.18500041961669567,-0.7575006484985316,-0.4099998474121058,0.5399990081787145,1,0.02657265493095662,-1.0298456475571882,18.440000534057614,2.733304511469536,18.07999992370605,1.5882227545313612,18.0,0.02657265493095662 7010,2015-04-01,18.38999938964844,18.479999542236328,18.200000762939453,18.440000534057614,3220500.0,-0.0027115587289069376,3.307701336619863,-0.41667328935861164,59.99996532094614,53.57301472315041,0.00493685895362006,-0.1519463990976,-0.2412703856140297,-0.017755654575086766,12.82396576257597,0.279998779296875,0.0820297065228317,0.12099933624267933,-0.41905510847756844,0.6610537809629271,-0.14902788611744455,0.3910265586028032,0.377619289643242,80.89885473279963,11.326235259292076,0.27002722236012466,4,-0.12499904632568715,-0.13499927520752308,-0.6199994087219274,-0.35999870300293324,0.7900009155273402,2,0.014138131457915426,2.416668653490054,18.440000534057614,-1.0298456475571882,18.440000534057614,2.733304511469536,18.07999992370605,0.014138131457915426 7011,2015-04-02,18.5,18.65999984741211,18.31999969482422,18.399999618530273,1957300.0,0.005981545078977968,-1.6153834867769505,-1.999961853900723,59.06974681073809,54.398188313175,-0.13492987033256298,-0.25202853524240254,-0.35335538049781334,-0.12474213429664971,13.08377945156177,0.3400001525878906,0.1111579614983782,0.21649990081787251,-0.3323849303455475,0.7653847319812925,-0.057942514763837494,0.4909423163995825,0.24566630723172977,80.72290817838996,11.870577948377445,0.27444241558170995,4,-0.3249998092651367,-0.24499988555908203,-0.6224994659423828,-0.4699993133544922,0.639999389648441,3,0.02486481537690044,3.307701336619863,18.38999938964844,2.416668653490054,18.440000534057614,-1.0298456475571882,18.440000534057614,0.02486481537690044 7012,2015-04-06,18.459999084472656,18.57999992370605,18.290000915527344,18.40999984741211,5235700.0,-0.002162211650126644,-1.0000131542599826,0.4999904632932156,48.31457062215906,54.028342326690826,-0.14112316659419832,-0.19277040706397486,-0.3165914123090161,-0.08655957921008195,12.963783005284741,0.2899990081787074,0.09258974128713504,0.15799903869628906,-0.3883609451842105,0.7043590225767886,-0.11518095324396072,0.43117903063653884,0.264153898140318,74.35889911846336,8.273946059965184,0.27317999194024956,4,-0.2949991226196289,-0.20499897003173828,-0.532498836517334,-0.42999839782714844,0.5400009155273438,0,0.022210280341000033,-1.6153834867769505,18.5,3.307701336619863,18.38999938964844,2.416668653490054,18.440000534057614,0.022210280341000033 7013,2015-04-07,18.649999618530273,18.780000686645508,18.309999465942386,18.459999084472656,5762400.0,0.010292553818024519,1.0888819188660934,3.800068665598535,57.06521570119342,54.65760453446018,-0.3472624213700719,-0.3660997187914248,-0.5105892275592865,-0.2798468315854663,12.737942013103243,0.47000122070312145,0.07149705566998321,0.32549962997436666,-0.23990544184193396,0.8909047017906673,0.042797094066216346,0.608202165882517,-0.9799995422363281,81.1592800731979,16.086907164480365,0.2827025359081501,4,-0.4249992370605469,-0.39499950408935547,-0.7224993705749512,-0.6199989318847656,0.3400001525878906,1,-0.0032171296069501976,-1.0000131542599826,18.459999084472656,-1.6153834867769505,18.5,3.307701336619863,18.38999938964844,-0.0032171296069501976 7014,2015-04-08,19.06999969482422,19.40999984741211,18.690000534057614,18.71999931335449,7943400.0,0.022520111790063524,-2.5122094186278683,1.842102093058293,60.891089576352,56.37277451130622,-0.7558199495209408,-0.726473234854204,-0.9339794654310509,-0.6991279926931568,12.631026054564895,0.7600002288818359,0.06539357249031497,0.6839997291564934,0.07462066129232525,1.2933787970206616,0.37931019522440934,0.9886892630885775,-1.3777996063232436,71.90079257489108,8.812632767077396,0.30468953393208353,4,-0.5299997329711914,-0.5399999618530273,-1.1424994468688965,-1.039999008178711,0.19000053405762074,2,-0.02254852186979761,1.0888819188660934,18.649999618530273,-1.0000131542599826,18.459999084472656,-1.6153834867769505,18.5,-0.02254852186979761 7015,2015-04-09,19.020000457763672,19.170000076293945,18.81999969482422,19.0,6509700.0,-0.00262187927953228,1.1875044703526214,0.05714410275693262,60.29410527240928,57.7330144407634,-0.6083216888099265,-0.614243639553564,-0.8806065761436486,-0.6483739347181015,12.17897527139225,0.35000038146972656,0.06860274642099995,0.574500465393065,-0.03866973394306328,1.1876706647291932,0.26791536572500263,0.8810855650611273,-1.2590883789062524,65.17859271596487,3.915024756466728,0.306585099668064,4,-0.40000057220458984,-0.49000072479248047,-1.0425000190734863,-0.9899997711181641,0.18000030517578125,3,-0.002103097506026441,-2.5122094186278683,19.06999969482422,1.0888819188660934,18.649999618530273,-1.0000131542599826,18.459999084472656,-0.002103097506026441 7016,2015-04-10,19.059999465942386,19.5,18.96999931335449,19.07999992370605,11189100.0,0.002102997224818104,-4.299986648610349,-0.9999999999996447,59.90096906416347,59.12552173223459,-0.5388088215584084,-0.5974522289810054,-0.9092828756296889,-0.684823125250869,12.017137363487342,0.5300006866455114,0.07656416962040424,0.5589995384216344,-0.06615379924014775,1.1841528760834166,0.2464228695907451,0.8715762072525237,-1.2331238763427805,63.6362919853468,4.335927631567216,0.312576668830891,4,-0.3699998855590856,-0.48499965667724965,-1.0524992942810094,-1.0299987792968786,0.42000007629394176,4,0.006295951867565375,1.1875044703526214,19.020000457763672,-2.5122094186278683,19.06999969482422,1.0888819188660934,18.649999618530273,0.006295951867565375 7017,2015-04-13,19.06999969482422,19.34000015258789,19.040000915527344,19.09000015258789,5153500.0,0.0005246709948603101,-6.500166897143675,1.0000000000003553,64.55021969793312,59.28022401647502,-0.4398659460320893,-0.5605856523153854,-0.9040645515629642,-0.6926163930152214,12.60848110939885,0.2999992370605469,0.14381828377862504,0.5209998130798326,-0.12482559286959116,1.1668252190292563,0.1980871101051207,0.8439125160545444,-1.1427366406005888,63.865536790174005,4.830508049624299,0.322912702974711,4,-0.27499961853027344,-0.49499988555908203,-1.0299992561340332,-1.039999008178711,0.3299999237060547,0,0.0036706709986586983,-4.299986648610349,19.059999465942386,1.1875044703526214,19.020000457763672,-2.5122094186278683,19.06999969482422,0.0036706709986586983 7018,2015-04-14,18.649999618530273,19.100000381469727,18.6299991607666,19.020000457763672,4207700.0,-0.022024126010234624,-1.2926790690317689,18.499618539004388,53.508764591618736,58.17718296194592,0.014589372910730702,-0.13739111935230852,-0.47276781312842076,-0.2664423766549646,13.23438418032546,0.470001220703125,0.19891457355198483,0.09449977874755788,-0.5527119985598752,0.741711556054991,-0.22910610990615865,0.4181056674012744,-0.6283723475600596,2.2989009736238053,-54.30177000914158,0.32360588865371614,4,0.20000076293945312,-0.07499980926513672,-0.6549992561340332,-0.6199989318847656,0.9099998474121129,1,0.0187667768701707,-6.500166897143675,19.06999969482422,-4.299986648610349,19.059999465942386,1.1875044703526214,19.020000457763672,0.0187667768701707 7019,2015-04-15,18.729999542236328,18.86000061035156,18.56999969482422,18.700000762939453,4047900.0,0.004289540232835565,1.0000000000000244,-0.08107759798337003,69.89244003909049,59.27634681951752,-0.022292443710878018,-0.20091402410730907,-0.5374071380711314,-0.3437322727627432,13.842029608258505,0.2900009155273402,0.25805178252193883,0.15749969482421733,-0.48926950572973027,0.8042688953781649,-0.16588490545275647,0.48088429510119113,-0.6196699075243259,17.204279022453385,-43.97376106711023,0.3233846002769742,4,0.16500091552734375,-0.1549997329711914,-0.7349991798400879,-0.6999988555908203,1.0900001525878906,2,0.013881486131141374,-1.2926790690317689,18.649999618530273,-6.500166897143675,19.06999969482422,-4.299986648610349,19.059999465942386,0.013881486131141374 7020,2015-04-16,18.600000381469727,18.790000915527344,18.57999992370605,18.709999084472656,3169200.0,-0.006940692148627803,-1.8000203451037384,-3.666772634791455,65.15151369195968,59.9520986952088,0.1571545054511212,-0.07723753831186997,-0.40420217596870955,-0.20887741879758082,13.868917608269134,0.21000099182129262,0.24616777119621602,0.029000473022460227,-0.617346265636062,0.6753472116809824,-0.2941728963068009,0.35217384235172133,-0.40629052484044337,3.225879225903837,-59.61426253849548,0.3231733693292614,4,0.2950000762939453,-0.025000572204589844,-0.6450004577636719,-0.5699996948242188,1.2999992370605469,3,0.03548386203634912,1.0000000000000244,18.729999542236328,-1.2926790690317689,18.649999618530273,-6.500166897143675,19.06999969482422,0.03548386203634912 7021,2015-04-17,18.43000030517578,18.549999237060547,18.31999969482422,18.5,4145200.0,-0.009139788860612508,1.705906112557221,0.636368365382948,58.45410895098684,61.07871406507856,0.35333819647296494,0.08366299027746393,-0.22839232812192378,-0.0375156368582239,13.66922533069545,0.2800006866455078,0.23027319598054774,-0.1324995994567857,-0.7817054893705766,0.5167062904570052,-0.45710254441367937,0.192103345500108,-0.15791303994425476,10.784368723984338,-52.60314290191253,0.3246029449568947,4,0.47499942779541016,0.14499950408935547,-0.5350003242492676,-0.39999961853027344,1.4599990844726598,4,0.041779731145605625,-1.8000203451037384,18.600000381469727,1.0000000000000244,18.729999542236328,-1.2926790690317689,18.649999618530273,0.041779731145605625 7022,2015-04-20,18.63999938964844,18.709999084472656,17.770000457763672,17.770000457763672,3648700.0,0.011394415680703096,-1.1609190362396684,-12.428610354223483,55.20830332405177,60.872390467618374,0.19171854860823245,-0.13482379102735464,-0.4013298568382062,-0.24683412819608108,14.14582306716543,0.9399986267089844,0.23508809637689865,0.07849950790405558,-0.5701353818596644,0.7271343976677755,-0.2458179369778044,0.40281695278591556,0.860000610351559,65.41345727753959,3.8818200566890795,0.3243174448818593,4,-0.004999160766605115,-0.054999351501468396,-0.7449994087219274,-0.6099987030029332,1.470001220703118,0,0.0450643873440455,1.705906112557221,18.43000030517578,-1.8000203451037384,18.600000381469727,1.0000000000000244,18.729999542236328,0.0450643873440455 7023,2015-04-21,18.82999992370605,18.850000381469727,18.61000061035156,18.729999542236328,3434800.0,0.010193162032136494,2.4285363959619586,0.11494310832437665,59.24168902452259,60.689123739637324,0.03345427167205628,-0.3166436401668271,-0.5487178521107872,-0.4379164074092472,14.529024149610132,0.23999977111816762,0.24158899490333496,0.25300006866454794,-0.4061891275514924,0.9121892648805883,-0.07659452944347223,0.5825946667725681,0.6354000854492234,97.24764381231691,37.039942160012814,0.32959459810801994,4,-0.1949996948242152,-0.24499988555907848,-0.9474997520446742,-0.7999992370605433,1.0900001525878942,1,0.030270828312995324,-1.1609190362396684,18.63999938964844,1.705906112557221,18.43000030517578,-1.8000203451037384,18.600000381469727,0.030270828312995324 7024,2015-04-22,19.299999237060547,19.31999969482422,18.729999542236328,18.90999984741211,4581300.0,0.024960133577206722,1.7441848086442753,3.899979019245213,67.98419538496793,61.54357819658829,-0.4475536555123192,-0.7619120382253683,-0.9707317751251558,-0.909468836402656,14.381123641650081,0.5900001525878906,0.29420746524281327,0.6824994087219238,-0.049674501880680566,1.4146733193245282,0.31641245342062163,1.048586364023226,0.1314927810668962,98.70964725107858,39.42064402939023,0.3660869553013015,4,-0.6649990081787109,-0.7149991989135742,-1.2999992370605469,-1.3199987411499023,0.4900016784667969,2,0.013471514982372534,2.4285363959619586,18.82999992370605,-1.1609190362396684,18.63999938964844,1.705906112557221,18.43000030517578,0.013471514982372534 7025,2015-04-23,19.21999931335449,19.34000015258789,19.13999938964844,19.270000457763672,4587900.0,-0.004145073931010268,1.1052652712944464,-0.12820826323409495,64.39999725341578,62.043470217616324,-0.37571038880661334,-0.6166551225675967,-0.845265743610824,-0.8316626666676612,13.48039915799371,0.20000076293944957,0.31531481105873027,0.5409995079040506,-0.17571490808801826,1.2577139238961195,0.1826422999080144,0.8993567159000868,0.1782628735656786,92.35663295801866,34.30088616029688,0.35835720799603443,4,-0.6649990081787074,-0.634999275207516,-1.2199993133544886,-1.3099994659423793,0.5900001525878977,3,0.03121750275260604,1.7441848086442753,19.299999237060547,2.4285363959619586,18.82999992370605,-1.1609190362396684,18.63999938964844,0.03121750275260604 7026,2015-04-24,18.989999771118164,19.32999992370605,18.93000030517578,19.309999465942386,4015500.0,-0.011966677963225258,1.2222163353537308,6.399847415601371,59.85132589253744,61.52137090590569,-0.17509793661823636,-0.3253661311851417,-0.5834633535525242,-0.60585528651103,11.944888155585156,0.3999996185302699,0.28882110817712814,0.2614999771118178,-0.39169510899381166,0.9146950632174473,-0.06509756594099514,0.5880975201646308,0.37569718121887163,77.70697773868591,20.816509013869357,0.32659754305281474,4,-0.4349994659423828,-0.4049997329711914,-0.9175000190734863,-1.109999656677246,0.9600009918212891,4,0.04791995041496122,1.1052652712944464,19.21999931335449,1.7441848086442753,19.299999237060547,2.4285363959619586,18.82999992370605,0.04791995041496122 7027,2015-04-27,18.76000022888184,19.239999771118164,18.729999542236328,19.030000686645508,5527500.0,-0.012111613744520966,-2.0908933277847135,0.8437522351762903,52.014666346213026,61.3553599897495,0.007044605310696284,-0.04407011582483378,-0.3336716107651405,-0.3744023481643559,10.468541548586488,0.5100002288818359,0.25946185011337874,-0.0024995803832972285,-0.5799665213009106,0.5749673605343162,-0.29123305084210216,0.2862338900755077,0.5799999237060511,20.547905834401103,-31.898259669813587,0.2887334704588065,4,-0.20499992370605824,-0.17500019073486683,-0.6625003814697301,-1.0799999237060582,1.4699993133544886,0,0.06023449610767684,1.2222163353537308,18.989999771118164,1.1052652712944464,19.21999931335449,1.7441848086442753,19.299999237060547,0.06023449610767684 7028,2015-04-28,19.420000076293945,19.82999992370605,19.149999618530273,19.440000534057614,11954500.0,0.03518122811086144,-1.4285665628980602,0.07407564390566605,55.892271244652854,59.79978567925643,-0.5947931081966757,-0.6607641504183661,-0.9690257338432247,-1.0300541977825297,10.174216374298952,1.0699996948242116,0.2425720520031014,0.6085002899169929,-0.01797761506493245,1.2349781948989182,0.2952613374260302,0.9217392424079556,-1.6499996185302734,62.72729952472377,12.215654070576711,0.3132389524909626,4,-0.619999885559082,-0.6700000762939453,-1.2149996757507324,-1.7299995422363281,0.7099990844726562,1,0.035530408411269754,-2.0908933277847135,18.76000022888184,1.2222163353537308,18.989999771118164,1.1052652712944464,19.21999931335449,0.035530408411269754 7029,2015-04-29,18.93000030517578,19.530000686645508,18.88999938964844,19.32999992370605,9513100.0,-0.025231707991407726,-1.666664017579368,19.99952317375886,48.680348133481004,57.9696561727588,-0.08207030303870155,-0.13931538429627466,-0.45698690586744917,-0.5385116119029085,9.680963551535115,0.6400012969970668,0.2019119379982044,0.09400053024291921,-0.5091979402793818,0.6971990007652202,-0.2075987050182313,0.3955997655040697,-1.1187998580932614,18.18188123464374,-29.21562411860357,0.301599235261151,4,-0.13000011444091797,-0.18000030517578125,-0.6750001907348633,-1.239999771118164,1.4599990844726598,2,0.052297926844062426,-1.4285665628980602,19.420000076293945,-2.0908933277847135,18.76000022888184,1.2222163353537308,18.989999771118164,0.052297926844062426 7030,2015-04-30,18.649999618530273,19.0,18.59000015258789,18.84000015258789,5531300.0,-0.014791372537323766,-1.645164862886008,0.47500178814105276,44.38356021215995,56.4062618684447,0.22995037324515266,0.16987202101670107,-0.15968065524575792,-0.2598580085486155,9.3046419230702,0.4099998474121094,0.20912632040037593,-0.1990001678466804,-0.7721869352498842,0.37418659955652345,-0.4855935515482841,0.0875932158549233,-0.7984231819152825,4.838667501388225,-38.83153150440537,0.2865933837016028,4,0.15000057220458984,0.10000038146972656,-0.39499950408935547,-0.9599990844726562,1.3500003814697266,3,0.0611260761562904,-1.666664017579368,18.93000030517578,-1.4285665628980602,19.420000076293945,-2.0908933277847135,18.76000022888184,0.0611260761562904 7031,2015-05-01,18.959999084472656,19.09000015258789,18.700000762939453,18.729999542236328,5079600.0,0.016621955618399742,-1.689677852172426,-1.2105205039401696,48.607586134965054,55.67284884743507,0.0033944053938093077,-0.10951329789543962,-0.4558302401880816,-0.5734073890470484,9.336835687345072,0.4400005340576172,0.18248012187021345,0.08799934387207031,-0.4626977491884112,0.6386964369325518,-0.18734920265816868,0.3633478904023093,-1.0688541781158456,29.838629046771665,-10.811154497272874,0.27534854653024027,5,0.2500009536743164,-0.20999908447265625,-0.6724987030029297,-1.269998550415039,0.75,4,0.04483124591318366,-1.645164862886008,18.649999618530273,-1.666664017579368,18.93000030517578,-1.4285665628980602,19.420000076293945,0.04483124591318366 7032,2015-05-04,18.8700008392334,19.190000534057614,18.809999465942386,18.96999931335449,4883100.0,-0.004746743121573416,-2.454535996670875,-0.43477683976579484,53.03869499241275,54.98362728831175,0.1446621550448306,0.013466611307094922,-0.3614466003319734,-0.4836863211643312,9.229393517442542,0.38000106811522727,0.17281685240903144,-0.02249898910522319,-0.5380210040441007,0.4930230258336543,-0.28025999657466016,0.2352620183642138,-0.9400788325296041,22.58070470392259,-21.973397428624327,0.25776100746943864,5,0.3399991989135742,-0.07000064849853516,-0.6100006103515625,-1.1800003051757812,0.9699993133544922,0,0.0572336977039547,-1.689677852172426,18.959999084472656,-1.645164862886008,18.649999618530273,-1.666664017579368,18.93000030517578,0.0572336977039547 7033,2015-05-05,18.59000015258789,18.84000015258789,18.549999237060547,18.780000686645508,4733600.0,-0.014838403507823172,-1.1481361128575365,1.900034332799335,48.16754527960662,52.781777276604934,0.4325231245564112,0.3043457817795314,-0.07925657440580736,-0.20287939966688384,9.828589992036726,0.32000160217285156,0.18695817979983076,-0.29949970245361257,-0.821619613612981,0.22262020870575583,-0.5605596580332985,-0.038439746873926595,-0.6220765875440506,4.0817200366677495,-42.11716721079802,0.2610599555796843,5,0.5999994277954102,0.21000003814697266,-0.3299999237060547,-0.8999996185302734,1.1599998474121094,1,0.08821943927849496,-2.454535996670875,18.8700008392334,-1.689677852172426,18.959999084472656,-1.645164862886008,18.649999618530273,0.08821943927849496 7034,2015-05-06,18.63999938964844,18.709999084472656,18.46999931335449,18.68000030517578,3899600.0,0.00268957701184247,3.800068665598606,0.21053054258894882,50.53474667679846,51.24119387920301,0.3118519832372293,0.23239528740728943,-0.1328879460647876,-0.24650431583551224,9.328934298726644,0.23999977111816762,0.19839965320461062,-0.2280004501342745,-0.754222133394979,0.29822123312643,-0.49111129176462853,0.03511039149607953,-0.6348342974313574,23.61108167676952,-26.865975979992054,0.2631108416303528,5,0.5100002288818288,0.16000080108642223,-0.3799991607666051,-0.9499988555908239,1.2100009918212855,2,0.07993561265595428,-1.1481361128575365,18.59000015258789,-2.454535996670875,18.8700008392334,-1.689677852172426,18.959999084472656,0.07993561265595428 7035,2015-05-07,18.979999542236328,19.020000457763672,18.420000076293945,18.649999618530273,4431900.0,0.018240352130950432,1.9268186026172434,-8.249809269502926,57.033245461871545,50.92807383135124,-0.07350181481819007,-0.11674064043919685,-0.47457854656878595,-0.5788866951202749,8.572231913679044,0.6000003814697266,0.19342522443322352,0.11399974822997905,-0.4100891808462279,0.638088677306186,-0.14804471630812444,0.37604421276808253,-0.9383377533894652,72.7271601329697,16.51752196673997,0.2620444645381037,5,0.14500045776367188,-0.17999935150146484,-0.7199993133544922,-1.289999008178711,0.8400001525878906,3,0.07428871872596354,3.800068665598606,18.63999938964844,-1.1481361128575365,18.59000015258789,-2.454535996670875,18.8700008392334,0.07428871872596354 7036,2015-05-08,19.18000030517578,19.32999992370605,19.100000381469727,19.15999984741211,4973000.0,0.010537448248846948,-2.2857220708446357,0.06060746178077046,56.92309272360739,51.473454539950616,-0.2723580424567196,-0.32389663683004244,-0.6668882639533962,-0.7661972408990572,7.304576607863591,0.350000381469723,0.1240251763733653,0.30800046920776225,-0.22805121029981024,0.8440521487153347,0.03997462945397601,0.5760263089615485,-1.1025717536317359,83.51652267230101,27.294993715371767,0.2680258397537861,5,-0.05500030517578125,-0.38000011444091797,-0.9200000762939453,-1.489999771118164,0.6800003051757777,4,0.04275285097899295,1.9268186026172434,18.979999542236328,3.800068665598606,18.63999938964844,-1.1481361128575365,18.59000015258789,0.04275285097899295 7037,2015-05-11,19.13999938964844,19.239999771118164,19.06999969482422,19.190000534057614,3430500.0,-0.002085553435395182,1.2666734483679412,-2.4999999999996447,54.13332831488471,51.27801643664304,-0.19309124717617365,-0.2934267765750711,-0.6146668684389596,-0.7126518575964482,5.946264319086671,0.1700000762939453,0.0672592413243649,0.2644995689392111,-0.2778722172274719,0.8068713551058941,-0.0066863241441303956,0.5356854620225526,-1.0275194106611565,79.12081693222903,26.928495589768673,0.27118589308334207,5,-0.1649990081787145,-0.33999919891357777,-0.9249992370605504,-1.4499988555908239,0.8800010681152308,0,0.029780549268590306,-2.2857220708446357,19.18000030517578,1.9268186026172434,18.979999542236328,3.800068665598606,18.63999938964844,0.029780549268590306 7038,2015-05-12,19.0,19.1299991607666,18.850000381469727,19.09000015258789,3458600.0,-0.007314492900358016,2.2941387667175297,1.7999618539006945,45.614043893581034,50.93731596554305,-0.13291121965218267,-0.13266352385866753,-0.4712365512137211,-0.5565911417553693,5.467979970265441,0.2899990081787145,0.03342503070953029,0.10700016021728587,-0.42726153864732197,0.6412618590818937,-0.16013068921501983,0.37413100964959156,-0.8531696221183402,63.73626603954735,16.708137834871472,0.26713084943230464,5,-0.125,-0.19999980926513672,-0.7899999618530273,-1.3099994659423828,1.1599998474121094,1,0.04421053434673117,1.2666734483679412,19.13999938964844,-2.2857220708446357,19.18000030517578,1.9268186026172434,18.979999542236328,0.04421053434673117 7039,2015-05-13,18.989999771118164,19.21999931335449,18.950000762939453,19.07999992370605,3737700.0,-0.0005263278358861312,-2.1764877479579514,0.9999999999999605,46.567169447791045,51.1799392139465,-0.1268440347765356,-0.10770826174368153,-0.45333757071668757,-0.537769584017127,5.167502115836052,0.2699985504150355,0.042609846007216845,0.08399991989135813,-0.4461994085399965,0.6141992483227128,-0.18109974432432097,0.34909958410703723,-0.8095060023200169,62.63733960452925,20.46130663785143,0.26509966421567815,5,-0.11499977111816406,-0.18999958038330078,-0.7499995231628418,-1.2999992370605469,1.0799999237060547,2,0.04002107625286633,2.2941387667175297,19.0,1.2666734483679412,19.13999938964844,-2.2857220708446357,19.18000030517578,0.04002107625286633 7040,2015-05-14,19.26000022888184,19.31999969482422,19.049999237060547,19.11000061035156,3613900.0,0.014218033755551529,1.0000141285842452,-1.6666596024245928,53.982308353625925,51.77713057157549,-0.3366149277313575,-0.3433307032724322,-0.7114942196294365,-0.807029088027658,4.922540564331476,0.3299999237060547,-0.0074877365814352,0.3210003852844281,-0.21116092966022748,0.8531617002290837,0.05491972781210208,0.5870810427567541,-1.0465163369855333,85.41671633725272,45.76322081453654,0.2660806574723272,5,-0.3850002288818395,-0.4600000381469762,-0.7250003814697301,-1.2950000762939489,0.889999389648434,3,0.030633444733979553,-2.1764877479579514,18.989999771118164,2.2941387667175297,19.0,1.2666734483679412,19.13999938964844,0.030633444733979553 7041,2015-05-15,19.200000762939453,19.309999465942386,19.13999938964844,19.239999771118164,3508700.0,-0.003115237031638851,-1.1249776485034382,-0.2666607326780388,56.832307886414334,52.19864311535345,-0.2670770202898467,-0.23472124777693537,-0.6330115681961388,-0.7512604972836527,5.317697810693224,0.1700000762939453,0.003029356405445327,0.22250089645385884,-0.264071502848477,0.7090732957561947,-0.020785303197310867,0.46578709610502855,-0.954186550406952,74.46827506442384,31.059720873868102,0.2432861996511681,5,-0.3250007629394531,-0.40000057220458984,-0.6250009536743164,-1.2350006103515625,0.8499984741210938,4,0.03229160975251166,1.0000141285842452,19.26000022888184,-2.1764877479579514,18.989999771118164,2.2941387667175297,19.0,0.03229160975251166 7042,2015-05-18,19.479999542236328,19.489999771118164,19.100000381469727,19.239999771118164,4116200.0,0.014583269175558522,1.999992664050178,-6.000143054694578,51.05632927842404,52.51961911522205,-0.5045016122273651,-0.4728035529669441,-0.8870239523800976,-1.0334258997919932,4.710779376734632,0.3899993896484375,0.06439093796646134,0.46049966812133647,-0.04793335563539358,0.9689326918780665,0.20628315624297144,0.7147161799997015,-1.2025016154803545,98.43746274706149,55.09846609671729,0.254216511878365,5,-0.5249996185302734,-0.6799993515014648,-0.8474998474121094,-1.4699993133544922,0.5500011444091797,0,0.019507242148097514,-1.1249776485034382,19.200000762939453,1.0000141285842452,19.26000022888184,-2.1764877479579514,18.989999771118164,0.019507242148097514 7043,2015-05-19,19.399999618530273,19.600000381469727,19.32999992370605,19.459999084472656,3157600.0,-0.0041067723606769135,-1.700020027275181,-0.24999801317661272,59.67077414073099,53.53473327788122,-0.3324844563540523,-0.3667127202968423,-0.7849776474877999,-0.9563991412214179,4.4913437709145105,0.2700004577636754,0.08589295666115859,0.35199975967407227,-0.17526118740813956,0.8792607067562841,0.08836928613296635,0.6156302332151782,-1.0914516518352997,69.23063379765073,21.771328059671617,0.2636304735411061,5,-0.3899993896484375,-0.5999994277954102,-0.7149996757507324,-1.3899993896484375,0.7399997711181676,1,0.03195880677446983,1.999992664050178,19.479999542236328,-1.1249776485034382,19.200000762939453,1.0000141285842452,19.26000022888184,0.03195880677446983 7044,2015-05-20,19.559999465942386,19.739999771118164,19.38999938964844,19.459999084472656,4943200.0,0.008247414977229583,-1.9166726271368852,-1.6666878596179504,69.69698721166802,54.941815694525275,-0.38918525463517284,-0.5335928592425532,-0.9090116816139293,-1.1229427592274845,4.960964106505998,0.350000381469723,0.099996832734778,0.4989995956420934,-0.06589991290616126,1.063899104190348,0.21654984136796784,0.781449349916219,-1.2210224601071893,73.91301944112016,20.192419887795808,0.2824497542741271,5,-0.26499938964844105,-0.7599992752075231,-0.8474993705749547,-1.5499992370605504,0.4800014495849574,2,0.030674866965842096,-1.700020027275181,19.399999618530273,1.999992664050178,19.479999542236328,-1.1249776485034382,19.200000762939453,0.030674866965842096 7045,2015-05-21,19.81999969482422,19.850000381469727,19.450000762939453,19.530000686645508,5569900.0,0.013292445602288483,1.2857096146615006,2.8999790192449715,69.02657630666133,56.28664720375349,-0.5783170440406309,-0.786670833558528,-1.1289609480862133,-1.3885203291331578,5.4911480413625675,0.39999961853027344,0.16900752295315868,0.7289998054504387,0.07228079993919323,1.3857188109616843,0.40064030269481776,1.0573593082060597,-1.4512022306316048,95.99990844726562,37.63667622260633,0.3283595027556225,5,-0.4699993133544922,-1.0099992752075195,-1.0849995613098145,-1.8099994659423828,-0.3299999237060547,3,0.01261352188947229,-1.9166726271368852,19.559999465942386,-1.700020027275181,19.399999618530273,1.999992664050178,19.479999542236328,0.01261352188947229 7046,2015-05-22,19.899999618530273,19.979999542236328,19.729999542236328,19.75,8147700.0,0.004036323155289789,-1.631571550469307,0.5172418329025341,72.88886176215271,58.37059536456104,-0.6095446682772874,-0.8379631156749987,-1.171023116783072,-1.4740083403057795,6.197108084689075,0.25,0.23306335427750113,0.7634997367858887,0.016371360623043785,1.5106281129487336,0.38993554870446445,1.137063924867313,-1.4719540376465758,90.9090909090909,26.862148434920428,0.37356418808142255,5,-0.4849996566772461,-1.0249996185302734,-1.1649994850158691,-1.8899993896484375,-0.23999977111816406,4,0.012562814311172454,1.2857096146615006,19.81999969482422,-1.9166726271368852,19.559999465942386,-1.700020027275181,19.399999618530273,0.012562814311172454 7047,2015-05-26,19.88999938964844,19.940000534057614,19.75,19.82999992370605,6696700.0,-0.0005025240740467174,1.374980628702959,0.39999745686206944,82.82827115182694,62.505509504366145,-0.5386094094682292,-0.7789001883064302,-1.1275772045572303,-1.4673746748059315,6.533946999422609,0.19000053405761363,0.2458995949782583,0.6969995498657262,-0.09952163158339289,1.4935207313148453,0.2987389591411649,1.0952601405902875,-1.368836571083584,86.15381455278579,13.921799326686582,0.3982605907245599,5,-0.4249992370605504,-1.014999389648441,-1.149999618530277,-1.8799991607666051,-0.399999618530277,1,0.0080442359136208,-1.631571550469307,19.899999618530273,1.2857096146615006,19.81999969482422,-1.9166726271368852,19.559999465942386,0.0080442359136208 7048,2015-05-27,20.11000061035156,20.15999984741211,19.88999938964844,19.96999931335449,6930200.0,0.011060896302370615,1.2500059604700657,2.333375719235506,84.18605063785236,66.68538519215073,-0.6533001955496829,-0.9956029116277811,-1.3241042737037745,-1.6863038986151473,7.043070019058717,0.2700004577636683,0.25330039619046474,0.8825007438659647,-0.009472200420319155,1.7744736881522485,0.436514271722821,1.3284872160091084,-1.5013075883664122,93.50659644985609,14.499588409332588,0.4459864721431423,5,-0.5050010681152308,-0.8200006484985316,-1.5000004768371547,-2.100000381469723,-0.75,2,-0.003978116423570488,1.374980628702959,19.88999938964844,-1.631571550469307,19.899999618530273,1.2857096146615006,19.81999969482422,-0.003978116423570488 7049,2015-05-28,19.920000076293945,20.18000030517578,19.8700008392334,20.049999237060547,4252800.0,-0.009448062073146413,-1.6956752498237757,-0.928556831650795,73.49999094010272,68.85401659064816,-0.35481891449333247,-0.7669533339266792,-1.108162460565083,-1.4940899373004086,8.117335881862491,0.3099994659423828,0.2769621412660541,0.6430002212524428,-0.28846385638058436,1.57446429888547,0.177268182435931,1.1087322600689546,-1.1872025082746411,64.38350795600032,-14.780962774997718,0.4657320388165131,5,-0.2799997329711914,-0.619999885559082,-1.309999942779541,-1.9099998474121094,-0.5400009155273438,3,0.011044142194372109,1.2500059604700657,20.11000061035156,1.374980628702959,19.88999938964844,-1.631571550469307,19.899999618530273,0.011044142194372109 7050,2015-05-29,19.790000915527344,19.940000534057614,19.690000534057614,19.940000534057614,2341100.0,-0.006526062262485088,2.3333418104600843,1.1538506683099041,65.80312212168295,69.85077372790022,-0.15838923475151034,-0.5767387994454438,-0.960934863029685,-1.3557449380805444,8.635628703398131,0.25,0.351216003955102,0.4560009956359856,-0.45316646056723187,1.365168451839203,0.0014172675343750996,0.9105847237375961,-0.9124830737923908,20.4082506490833,-55.8012967434839,0.4545837281016089,5,-0.15000057220458984,-0.49000072479248047,-1.1800007820129395,-1.5400009155273438,-0.5200004577636719,4,0.012632642164450258,-1.6956752498237757,19.920000076293945,1.2500059604700657,20.11000061035156,1.374980628702959,19.88999938964844,0.012632642164450258 7051,2015-06-01,19.809999465942386,20.020000457763672,19.6200008392334,20.0,2699500.0,0.0010105381248037837,2.478235630706461,1.2666734483679476,67.53928792906653,71.6822135779716,-0.09248572569624258,-0.5584230251322353,-0.9621502804480961,-1.3593727316275483,9.422223734059967,0.39999961853027344,0.4297143743908052,0.4334995269775419,-0.48150462737166677,1.3485036813267506,-0.024002550197060657,0.8910016041521445,-0.8022333778633488,33.92835855463771,-40.18155279988291,0.45750207717460406,6,-0.054999351501468396,-0.5099992752075231,-1.2399992942810094,-1.5599994659423864,-0.5900001525878977,0,-0.016153442879913715,2.3333418104600843,19.790000915527344,-1.6956752498237757,19.920000076293945,1.2500059604700657,20.11000061035156,-0.016153442879913715 7052,2015-06-02,19.950000762939453,20.030000686645508,19.670000076293945,19.71999931335449,3208200.0,0.007067203471547767,-1.1818223853423113,-1.210530542589009,74.86913190664986,73.37091999640704,-0.1774688951941208,-0.6465118836002368,-1.0832886076816095,-1.4901662213903393,10.46182389098454,0.3600006103515625,0.4666761757552038,0.5195008277893081,-0.3971172958843283,1.4361189514629444,0.061191765952489874,0.9778098896261262,-0.8250112531507412,58.928614003358305,-15.81216450455156,0.4583090618368188,6,-0.16500091552734375,-0.6500005722045898,-1.3800005912780762,-1.7000007629394531,-0.5,1,-0.014536386187316341,2.478235630706461,19.809999465942386,2.3333418104600843,19.790000915527344,-1.6956752498237757,19.920000076293945,-0.014536386187316341 7053,2015-06-03,20.229999542236328,20.280000686645508,19.940000534057614,20.049999237060547,4269300.0,0.014035025994436179,1.4285500197545247,0.782605090100911,78.44038262491621,74.34240837565683,-0.3658206825227843,-0.8404359571163056,-1.3362686040846086,-1.7622693015178186,11.24171286171542,0.3400001525878942,0.5100389632526188,0.7174996376037583,-0.17565285888385418,1.6106521340913709,0.2709233893599503,1.1640758858475664,-0.9995089529089078,92.4240672774037,15.485050910620501,0.44657624824380665,6,-0.36499881744384766,-0.8799991607666016,-1.6599993705749512,-1.9299993515014648,-0.649999618530277,2,-0.03657932713113454,-1.1818223853423113,19.950000762939453,2.478235630706461,19.809999465942386,2.3333418104600843,19.790000915527344,-0.03657932713113454 7054,2015-06-04,20.1299991607666,20.239999771118164,19.920000076293945,20.13999938964844,4287100.0,-0.004943172700569987,2.047601747486399,-0.055556732929278416,71.64178254689142,74.63298684679353,-0.19720067882251513,-0.6567573541408507,-1.2088872243483522,-1.6539165086702035,11.890523109032342,0.31999969482421875,0.5592433911988905,0.542999267578125,-0.29028463314199726,1.3762831682982473,0.12635731721806565,0.9596412179381844,-0.7735673597610102,77.272490824495,1.3477724197918661,0.4166419503600603,6,-0.17999839782714844,-0.779998779296875,-1.35499906539917,-1.4899988174438477,-0.3399982452392578,3,-0.03825129570376584,1.4285500197545247,20.229999542236328,-1.1818223853423113,19.950000762939453,2.478235630706461,19.809999465942386,-0.03825129570376584 7055,2015-06-05,20.38999938964844,20.51000022888184,19.940000534057614,20.059999465942386,5449200.0,0.012916057611595866,-1.000006692477296,-32.99923707799705,76.9230570064455,75.08123076282605,-0.4110721561427262,-0.8492492128239917,-1.421801732168916,-1.900933905867415,13.416795798873462,0.5699996948242259,0.6008718672177338,0.7324995040893576,-0.12284574082281807,1.5878447490015333,0.30482688163327154,1.1601721265454437,-0.9227393223660592,86.51675039004239,9.977866145685766,0.427672622456087,6,-0.32499885559082387,-0.9249992370605504,-1.6149992942810094,-1.649999618530277,-0.6999988555908274,4,-0.049534098043896635,2.047601747486399,20.1299991607666,1.4285500197545247,20.229999542236328,-1.1818223853423113,19.950000762939453,-0.049534098043896635 7056,2015-06-08,20.0,20.350000381469727,19.770000457763672,20.34000015258789,4792600.0,-0.01912699368919235,2.2222163353537066,-1.0303037308903853,61.20690789149161,72.67885706723324,-0.006030093676692161,-0.41599600764086375,-0.9886000294625958,-1.5012054032256934,14.392383971821005,0.6199989318847692,0.5982930977450742,0.30150012969970774,-0.5358960944594671,1.1388963538588825,-0.11719798237987789,0.7201982417792934,-0.3867563100936948,39.28569806676611,-33.058699368983945,0.418698112079587,6,0.06500053405761719,-0.5349998474121094,-1.2249999046325684,-1.260000228881836,-0.30999946594238637,0,-0.036499977111816406,-1.000006692477296,20.38999938964844,2.047601747486399,20.1299991607666,1.4285500197545247,20.229999542236328,-0.036499977111816406 7057,2015-06-09,19.709999084472656,20.0,19.63999938964844,20.0,4012300.0,-0.01450004577636721,1.4827549919759824,0.8529434864073422,56.12646999620794,69.56112588482831,0.2858084507330396,-0.08548551826792306,-0.6604549299739233,-1.200348527503742,15.330573148773027,0.36000061035155895,0.5733834663543789,-0.017000770568849077,-0.8120934211851853,0.7780918800474872,-0.41454709587701544,0.3805455547393173,0.8000011444091832,8.045934172419358,-62.01995986009893,0.3975463253081674,6,0.35500144958496094,-0.24499893188476562,-0.7299990653991699,-0.9699993133544922,-0.14999961853026988,1,-0.0248604664575649,2.2222163353537066,20.0,-1.000006692477296,20.38999938964844,2.047601747486399,20.1299991607666,-0.0248604664575649 7058,2015-06-10,19.84000015258789,20.020000457763672,19.76000022888184,19.799999237060547,4317000.0,0.006595691230531164,-3.3333757192359794,-0.1379337560179948,55.600009460441946,67.57223905375487,0.1268161846491047,-0.1573991653163489,-0.7616204111876925,-1.3101648739166016,16.76721675896385,0.3100013732910156,0.5341238904549606,0.07100028991699148,-0.6474452249570462,0.7894458047910291,-0.28822246752002556,0.4302230473540085,0.6526000595092825,22.98857126571054,-44.66607404399411,0.3592227574370187,6,0.22500038146972656,-0.375,-0.8350000381469727,-1.1000003814697266,-0.2999992370605469,2,-0.01965722714964635,1.4827549919759824,19.709999084472656,2.2222163353537066,20.0,-1.000006692477296,20.38999938964844,-0.01965722714964635 7059,2015-06-11,19.75,19.959999084472656,19.6299991607666,19.920000076293945,5135800.0,-0.004536297978614212,1.6400195313990127,-4.249904634751097,48.497861806560614,65.64943235207463,0.21251397951188267,-0.00794994610109967,-0.6432359539984027,-1.2098787221661453,17.970085433478644,0.3299999237060547,0.47491126798039573,-0.056999874114989524,-0.6753880394711871,0.561388291241208,-0.3661939567930901,0.25219420856311103,0.725548195648198,13.636442452327124,-48.34939415779799,0.3091940826780993,6,0.3150005340576172,-0.2849998474121094,-0.755000114440918,-1.010000228881836,0.19000053405761363,3,-0.008607598799693639,-3.3333757192359794,19.84000015258789,1.4827549919759824,19.709999084472656,2.2222163353537066,20.0,-0.008607598799693639 7060,2015-06-12,19.850000381469727,19.8799991607666,19.649999618530273,19.690000534057614,1920600.0,0.005063310454163306,1.0909295833261083,-0.9411751506243968,48.93618748163671,63.58242119124908,0.13624743247214965,-0.06480525490940536,-0.7114928618759748,-1.2958734148538085,19.03236898585836,0.22999954223632812,0.38757042198063374,0.013500499725342507,-0.5487607351664749,0.57576173461716,-0.26763011772056444,0.29463111717124946,0.5917258527832061,30.555673292925867,-26.624351417366206,0.28113061744590856,6,0.2199993133544922,-0.38500022888183594,-0.8750004768371582,-1.1100006103515625,-0.05000114440917969,4,-0.0030226430624350487,1.6400195313990127,19.75,-3.3333757192359794,19.84000015258789,1.4827549919759824,19.709999084472656,-0.0030226430624350487 7061,2015-06-15,19.81999969482422,19.850000381469727,19.450000762939453,19.68000030517578,2638500.0,-0.0015113695752627665,2.999980926586431,0.8749970197648996,48.52321490080181,60.6550970794882,0.18753738914257667,0.014783739758794212,-0.6529890215750918,-1.2550927453632355,19.916489073624902,0.39999961853027344,0.3432128057706407,-0.0475001335144043,-0.5237962049474127,0.42879593791860415,-0.28564816923090675,0.19064790220209815,0.5892574564892605,64.91212806681746,10.926290759454481,0.238148035716504,6,0.16000080108642578,-0.1399993896484375,-0.8574995994567871,-1.0799999237060547,-0.3299999237060547,0,-0.006558989039770369,1.0909295833261083,19.850000381469727,1.6400195313990127,19.75,-3.3333757192359794,19.84000015258789,-0.006558989039770369 7062,2015-06-16,19.86000061035156,19.920000076293945,19.690000534057614,19.75,2750800.0,0.002018209694412132,1.0000000000000309,0.7857220708446613,44.29224380591399,56.860859432932386,0.1491076437742791,0.004965832399843606,-0.6621447496722759,-1.2842909844418067,20.53494842858219,0.22999954223633168,0.3292364648280852,-0.02649927139282582,-0.46665593664775784,0.4136573938621062,-0.24657760402029183,0.1935790612346402,0.4917011576594774,71.92983630255188,21.995353057659884,0.22007833262746657,6,0.11999988555908558,-0.1800003051757777,-0.8975005149841273,-1.1200008392333949,-0.5600013732910121,1,-0.008559923014571091,2.999980926586431,19.81999969482422,1.0909295833261083,19.850000381469727,1.6400195313990127,19.75,-0.008559923014571091 7063,2015-06-17,20.020000457763672,20.1299991607666,19.8700008392334,19.940000534057614,3189000.0,0.00805638683257226,-1.3636284820058435,0.7272679983354698,52.314821764596275,54.71341934601071,-0.04896210642615273,-0.11194289734950758,-0.7949294587281841,-1.4338851390144,21.152015645019233,0.2699985504150426,0.3144437734497174,0.10250053405761861,-0.27646615605123515,0.48146722416647236,-0.08698281099680827,0.2919838791120455,0.2775992499430693,83.82368203301404,34.24147480856994,0.1894833450544277,6,-0.039999961853027344,-0.3400001525878906,-1.132500171661377,-1.2800006866455078,-0.8600006103515625,2,-0.022977071993167675,1.0000000000000309,19.86000061035156,2.999980926586431,19.81999969482422,1.0909295833261083,19.850000381469727,-0.022977071993167675 7064,2015-06-18,20.15999984741211,20.25,19.88999938964844,20.0,2503400.0,0.006992976346019253,1.1176496987512272,1.9999999999999112,58.525313218001806,52.669225591739185,-0.20591223746293963,-0.2157485500883638,-0.9190657170046634,-1.564634821487111,21.622064419310988,0.36000061035155895,0.27513466003554043,0.21249990463256907,-0.14147732800293866,0.5664771372680768,0.035511288314815204,0.38948852095032294,-0.7099990844726562,88.74997019764919,34.01191665747422,0.17698861631775403,6,-0.25999927520751953,-0.42999935150146484,-1.3224997520446777,-1.4200000762939453,-1.1900005340576207,3,-0.030753915504833418,-1.3636284820058435,20.020000457763672,1.0000000000000309,19.86000061035156,2.999980926586431,19.81999969482422,-0.030753915504833418 7065,2015-06-19,20.06999969482422,20.190000534057614,19.75,19.82999992370605,1480600.0,-0.004464293316918999,-1.2000047683761117,1.5000000000000222,55.80356724712974,52.06885440903231,-0.18559489690370157,-0.11179025570004697,-0.8123093078166903,-1.4621419664691118,21.72730053979248,0.44000053405761363,0.19191727680430404,0.10999975204467916,-0.24267403843621338,0.4626735425255717,-0.06633714319576711,0.2863366472851254,-0.6039989471435554,77.49994039529838,19.29806736485638,0.17633689524044635,6,-0.2199993133544922,-0.28999996185302734,-1.232499599456787,-1.3299999237060547,0.720001220703125,4,-0.006477287630459183,1.1176496987512272,20.15999984741211,-1.3636284820058435,20.020000457763672,1.0000000000000309,19.86000061035156,-0.006477287630459183 7066,2015-06-22,20.149999618530273,20.25,20.09000015258789,20.190000534057614,1625800.0,0.003986045088315793,1.0,-0.166670640313424,54.58712505982329,51.89781608276735,-0.2705287565975105,-0.18140101756283045,-0.8755673759768641,-1.5253847268120104,21.63970335456298,0.18000030517578125,0.13717884669581792,0.177499675750731,-0.183835319630262,0.538834671131724,-0.0031678219397655027,0.3581671734412275,-0.6683188858032238,82.14277199328352,23.040055523216772,0.18066749769049614,6,-0.2999992370605469,-0.3449993133544922,-1.3124995231628418,-1.4099998474121094,0.8199996948242152,0,-0.01736974630748178,-1.2000047683761117,20.06999969482422,1.1176496987512272,20.15999984741211,-1.3636284820058435,20.020000457763672,-0.01736974630748178 7067,2015-06-23,20.049999237060547,20.18000030517578,20.0,20.13999938964844,3140700.0,-0.004962798181780803,1.11762593963873,2.249952317375837,45.50000095367252,50.77559291534851,-0.13100388743639968,-0.07251724575104035,-0.7599643579265702,-1.407282161181783,21.435065875839683,0.18000030517578125,0.03585086191755238,0.0694993019104011,-0.29122918659779984,0.43022779041860204,-0.11086494234369937,0.24986354616450157,-0.5529521189880384,59.999847412109375,4.900883888550879,0.18036424425410086,6,-0.1999988555908203,-0.24499893188476562,-1.2124991416931152,-1.3099994659423828,0.8800010681152344,1,-0.027930148990094494,1.0,20.149999618530273,-1.2000047683761117,20.06999969482422,1.1176496987512272,20.15999984741211,-0.027930148990094494 7068,2015-06-24,20.030000686645508,20.06999969482422,19.81999969482422,20.030000686645508,3023000.0,-0.000997433973866424,5.250154975919126,-0.0,47.3958757602068,50.6531500213092,-0.09076427731598358,-0.0619980618234095,-0.7107339339461198,-1.3687945899687755,20.57927140573029,0.25,0.00035359404126111826,0.053500747680665484,-0.30293005364445946,0.40993154900579043,-0.12471465298189699,0.23171614834322796,-0.5178945109344504,56.00013732910156,3.552885842325942,0.17821540066256164,6,-0.18000030517578125,-0.1100006103515625,-1.1525006294250488,-1.2900009155273438,0.9399986267089808,2,-0.03644540312330946,1.11762593963873,20.049999237060547,1.0,20.149999618530273,-1.2000047683761117,20.06999969482422,-0.03644540312330946 7069,2015-06-25,20.13999938964844,20.15999984741211,20.020000457763672,20.049999237060547,1968200.0,0.005491697415481056,1.1538190674608997,100.0,42.937854933781644,49.9866686271031,-0.15603223999222138,-0.16302844824053508,-0.792198902163836,-1.4580398850697165,19.731012180244218,0.1399993896484375,0.0023695816909921064,0.1524994850158734,-0.2101149114908658,0.5151138815226126,-0.028807713237494426,0.33380668326924123,-0.613135337451606,77.99987792968821,28.62861270223837,0.18130719825336927,6,-0.2899990081787145,-0.18999958038330078,-1.2349991798400914,-1.399999618530277,0.8400001525878871,3,-0.048659363055394755,5.250154975919126,20.030000686645508,1.11762593963873,20.049999237060547,1.0,20.149999618530273,-0.048659363055394755 7070,2015-06-26,20.040000915527344,20.18000030517578,19.93000030517578,20.11000061035156,1940300.0,-0.004965167683793181,1.380962761126249,-0.7777730682828952,51.35138269931154,50.30090949360418,-0.029332498316900768,-0.04568245078610289,-0.6600494777763579,-1.343087629601353,19.31110135107163,0.25,-0.004524816173638868,0.04000101089477681,-0.31099732710658756,0.3909993488961412,-0.1354981581059036,0.21550017989545722,-0.49867414437444424,51.16303827114494,0.4947005127489916,0.1754991690006816,6,-0.07000064849853516,-0.06000041961669922,-0.9925007820129395,-1.3000011444091797,0.8999996185302699,4,-0.053393291082327154,1.1538190674608997,20.13999938964844,5.250154975919126,20.030000686645508,1.11762593963873,20.049999237060547,-0.053393291082327154 7071,2015-06-29,19.489999771118164,19.920000076293945,19.46999931335449,19.8799991607666,2021900.0,-0.027445165632853263,-1.0930253189261898,5.571444141689656,43.67817981915266,50.232680161741804,0.5240442628597997,0.5050079387601443,-0.07814511245871358,-0.7789437288510506,18.902299553557956,0.5700016021728551,0.004451564625266968,-0.49400014877319265,-0.9054364487162587,-0.08256384883012657,-0.6997182987447239,-0.2882819988016614,0.7600002288818359,2.8169619471052156,-51.0434171064189,0.20571814997153298,6,0.36999988555908203,0.49000072479248047,-0.40999937057495117,-0.7399997711181641,1.6100006103515625,0,0.06670093174324321,1.380962761126249,20.040000915527344,1.1538190674608997,20.13999938964844,5.250154975919126,20.030000686645508,0.06670093174324321 7072,2015-06-30,19.65999984741211,19.739999771118164,19.43000030517578,19.6299991607666,2672400.0,0.008722425771695796,2.263143100938614,-0.07692495794045151,44.94380818488867,49.4136786528854,0.36061288024090743,0.3290376875413017,-0.2203787107168651,-0.9194581435255884,18.485553275778777,0.3099994659423828,0.009313996356066667,-0.30950002670288157,-0.7456782290756081,0.12667817566984496,-0.5275891278892431,-0.09141092551652008,0.5744001388549798,30.666605631510418,-25.979423962860853,0.21808910118636277,6,0.18000030517578125,0.3100004196166992,-0.5149998664855957,-0.8450002670288086,1.1399993896484375,1,0.0666327302192129,-1.0930253189261898,19.489999771118164,1.380962761126249,20.040000915527344,1.1538190674608997,20.13999938964844,0.0666327302192129 7073,2015-07-01,19.489999771118164,19.959999084472656,19.3799991607666,19.809999465942386,2184300.0,-0.008647002930486924,-1.1481442235691377,-10.666412359336377,43.010741661753045,47.689837368857766,0.5001189699812372,0.46457532898612897,-0.030140309724735914,-0.719384232822609,17.282720719337686,0.5799999237060547,0.013767129668867284,-0.44250011444091797,-0.9100524315110938,0.02505220262925789,-0.6762762729760041,-0.20872395590583182,0.7122242279052742,13.750056624331537,-46.33966980798704,0.23377615853508782,7,0.3249998092651367,0.4549999237060547,-0.31999969482421875,-0.6750001907348633,1.4099998474121094,2,0.07388407136830888,2.263143100938614,19.65999984741211,-1.0930253189261898,19.489999771118164,1.380962761126249,20.040000915527344,0.07388407136830888 7074,2015-07-02,19.36000061035156,19.540000915527344,19.270000457763672,19.5,1113800.0,-0.006670044242855666,1.4545359966708282,0.43749850988246575,37.03702582392018,45.60466609961225,0.5640166972751928,0.5627846306473394,0.10385204376710178,-0.5602408863436779,16.190756590717186,0.2700004577636719,0.023113394328806436,-0.5339993476867697,-1.0566402371203232,-0.011358458253216241,-0.7953197924035464,-0.272678902969993,0.792889898376469,9.890128316376401,-51.707439107997956,0.26132044471677623,7,0.399999618530277,0.529999732971195,0.08749914169311879,-0.4450006484985316,2.0199985504150426,3,0.08316108740937134,-1.1481442235691377,19.489999771118164,2.263143100938614,19.65999984741211,-1.0930253189261898,19.489999771118164,0.08316108740937134 7075,2015-07-06,19.3799991607666,19.43000030517578,19.100000381469727,19.190000534057614,2279800.0,0.0010329829434172488,1.2758543579490147,-1.3571389645776477,38.2978291680998,43.794744333865204,0.4870690599107661,0.48827377998963684,0.09074043319239067,-0.5519604536014171,14.669039883596108,0.3299999237060547,-0.0023099068832834746,-0.46350078582763743,-0.9794884401135882,0.052486868458313296,-0.7214946129706128,-0.20550695868466207,0.7022601438842777,32.55804669462637,-27.437978049676936,0.25799382714297614,7,0.26000118255615234,0.4250011444091797,0.09000110626220703,-0.4549989700317383,1.970001220703125,0,0.08255936278412279,1.4545359966708282,19.36000061035156,-1.1481442235691377,19.489999771118164,2.263143100938614,19.65999984741211,0.08255936278412279 7076,2015-07-07,19.270000457763672,19.43000030517578,18.96999931335449,19.399999618530273,1689700.0,-0.005675887913639044,3.842102093058312,-0.6842110546710174,34.87173768875505,42.61382619331882,0.5130670480520507,0.5700029843337866,0.21390458237223697,-0.4199431691381079,13.780457539842573,0.4600009918212926,-0.06189075006876266,-0.5369995117187507,-1.106841578929302,0.032842555491800596,-0.8219205453240264,-0.25207847811347506,0.7140329545690918,30.303152905817665,-27.01910085462003,0.28492103360527493,7,0.30499935150146484,0.4699993133544922,0.19999980926513672,-0.3450002670288086,1.9799995422363281,1,0.08666320895810453,1.2758543579490147,19.3799991607666,1.4545359966708282,19.36000061035156,-1.1481442235691377,19.489999771118164,0.08666320895810453 7077,2015-07-08,19.21999931335449,19.26000022888184,19.07999992370605,19.100000381469727,2673400.0,-0.0025947661246182863,-1.2500059604701508,-0.923074665845007,28.26077266512361,40.48770362719847,0.4838312750235474,0.6128326080205575,0.2841763053674349,-0.35294046807279145,13.283914045728846,0.19000053405762074,-0.11461435882065274,-0.5625006675720243,-1.1892005491136466,0.06419921396959793,-0.8758506083428372,-0.24915072680121142,0.6423500071008803,25.252531090753124,-27.53118115356351,0.3133499407708113,7,0.3550004959106481,0.5200004577636754,0.307500839233402,-0.29499912261962535,2.130001068115238,2,0.09781483534231827,3.842102093058312,19.270000457763672,1.2758543579490147,19.3799991607666,1.4545359966708282,19.36000061035156,0.09781483534231827 7078,2015-07-09,19.450000762939453,19.61000061035156,19.1200008392334,19.43000030517578,3073600.0,0.011966777200931311,1.8823503012487912,0.16667196490447772,31.606207887543505,39.22863173317201,0.18204914779391856,0.37114404393838996,0.05625898372032623,-0.5660270315948424,12.318013044438603,0.4899997711181605,-0.16952701003797443,-0.31299924850463867,-0.9562181285405984,0.33021963153132106,-0.6346086885226185,0.008610191513341192,0.30526655666380975,75.00007450565553,25.660182268187754,0.32160944001798075,7,0.1249990463256836,0.28999900817871094,0.0924992561340332,-0.5250005722045898,2.1099987030029332,3,0.06940865918593775,-1.2500059604701508,19.21999931335449,3.842102093058312,19.270000457763672,1.2758543579490147,19.3799991607666,0.06940865918593775 7079,2015-07-10,19.57999992370605,19.71999931335449,19.450000762939453,19.59000015258789,2085300.0,0.006683761216827344,1.0000000000000264,-0.5000000000001776,37.563429168945994,37.696636896464724,-0.039939777546052824,0.24006410177992166,-0.05430590333923746,-0.6769062735768543,11.65826729939617,0.2699985504150355,-0.19500876915865817,-0.17450008392334482,-0.8229143499410334,0.47391418209434377,-0.4987072169321891,0.14970704908549948,-0.6100006103515625,81.33341471354166,34.086814880847804,0.32420713300884363,7,-0.11500072479247692,0.15999984741211293,0.02750062942505238,-0.6049995422363246,2.2199993133544957,4,0.06741571501366872,1.8823503012487912,19.450000762939453,-1.2500059604701508,19.21999931335449,3.842102093058312,19.270000457763672,0.06741571501366872 7080,2015-07-13,19.790000915527344,19.81999969482422,19.600000381469727,19.71999931335449,2068800.0,0.010725280522960512,2.3846266707748285,-6.999999999997868,41.4285882963081,37.44668228281533,-0.32311122052880137,0.026706904162473677,-0.2330050589132142,-0.8673301122950008,11.062429263130591,0.23999977111816762,-0.22247522588359203,0.03850088119506978,-0.6086068594551364,0.6856086218452759,-0.2850529891300333,0.36205475152017286,-0.8050016021728545,96.47073343131866,51.422523301053204,0.3235538703251036,7,-0.32500171661376953,-0.05000114440917969,-0.1400003433227539,-0.8150005340576172,1.8299999237060547,0,0.08034351549684549,1.0000000000000264,19.57999992370605,1.8823503012487912,19.450000762939453,-1.2500059604701508,19.21999931335449,0.08034351549684549 7081,2015-07-14,19.690000534057614,19.82999992370605,19.68000030517578,19.780000686645508,2666600.0,-0.005053076141662505,-1.7272506588985344,-1.2856870385002988,41.42858829630802,37.05610229519525,-0.2142923676678805,0.12276282890539036,-0.1122132166344052,-0.7518077608339802,11.119425824923315,0.14999961853026988,-0.25549298777028895,-0.05499954223633097,-0.7018217384185128,0.5918226539458509,-0.37841064032742366,0.26841155585476173,-0.6716012054443361,81.33341471354166,36.59945488095508,0.32341109809109153,7,-0.22500133514403942,-0.03000068664550426,0.07499980926514027,-0.600000381469723,1.939998626708988,1,0.08430674466162791,2.3846266707748285,19.790000915527344,1.0000000000000264,19.57999992370605,1.8823503012487912,19.450000762939453,0.08430674466162791 7082,2015-07-15,19.690000534057614,19.790000915527344,19.520000457763672,19.700000762939453,2347400.0,0.0,1.8421020930582743,0.11111346585855245,41.826911614480466,36.924565623276074,-0.23421996949630142,0.11528453420039497,-0.08809172461428716,-0.7404393462018852,10.916751626313657,0.2700004577636719,-0.3039963070584619,-0.04649953842163512,-0.6914238268408468,0.5984247499975766,-0.36896168263124096,0.2759626057879707,-0.6229051697387682,80.28175067966163,35.44557472656939,0.32246214420960584,7,-0.29000091552734375,-0.08000087738036754,0.07499980926514027,-0.600000381469723,0.779998779296875,2,0.07922800526308116,-1.7272506588985344,19.690000534057614,2.3846266707748285,19.790000915527344,1.0000000000000264,19.57999992370605,0.07922800526308116 7083,2015-07-16,19.559999465942386,19.8700008392334,19.530000686645508,19.729999542236328,3123300.0,-0.006602390278779624,-1.9565534685076917,16.999618538997993,36.19048051552909,36.83050503345484,-0.10420332256326148,0.2203541744409101,0.07404418470702367,-0.5992313735075321,10.138983580959097,0.3400001525878906,-0.30076128192353124,-0.15350055694579723,-0.7885894118222652,0.4815882979306707,-0.47104498438403297,0.16404387049243851,-0.44712982806030865,26.190162624148783,-13.854071005119536,0.3175444274382347,7,-0.13999938964844105,0.05000019073485973,0.20500087738036754,-0.46999931335449574,0.2399997711181605,3,0.09151334173827896,1.8421020930582743,19.690000534057614,-1.7272506588985344,19.690000534057614,2.3846266707748285,19.790000915527344,0.09151334173827896 7084,2015-07-17,19.540000915527344,19.57999992370605,19.34000015258789,19.46999931335449,3923900.0,-0.0010224208057808548,2.20000508627606,-0.4117739456293982,37.623765180886565,36.7556090348756,-0.06256608090332705,0.2018724946279491,0.12499587077862628,-0.5712218763261419,9.157033828660625,0.2399997711181605,-0.31388923765801025,-0.14249916076660085,-0.7455396530306047,0.46054133149740295,-0.44401940689860453,0.15902108536540283,-0.3665607815371601,37.73594411835623,-0.8645816077936814,0.3015202461320025,7,-0.12000083923339844,0.06999874114990234,0.22499942779541016,-0.40000057220458984,-0.5400009155273438,4,0.10337760776714511,-1.9565534685076917,19.559999465942386,1.8421020930582743,19.690000534057614,-1.7272506588985344,19.690000534057614,0.10337760776714511 7085,2015-07-20,19.940000534057614,20.040000915527344,19.530000686645508,19.59000015258789,3152500.0,0.02047080858693362,-1.17021691049652,4.999891011143806,62.03211283350555,39.77342849540343,-0.41881902493661016,-0.21962603575695638,-0.2497252930685505,-0.961761261504126,8.740298524897245,0.5100002288818359,-0.29972174187589573,0.2640004158019984,-0.32407051798243103,0.8520713495864278,-0.030035051090216314,0.5580358826942131,-0.7108355436479741,85.71424678884533,40.828101780461,0.29403546689221516,7,-0.3800001144409144,-0.33000087738036754,-0.17500019073485973,-0.8000001907348597,-1.1900005340576136,0,0.09327977197523385,2.20000508627606,19.540000915527344,-1.9565534685076917,19.559999465942386,1.8421020930582743,19.690000534057614,0.09327977197523385 7086,2015-07-21,19.799999237060547,19.959999084472656,19.739999771118164,19.90999984741211,2180000.0,-0.007021128046508562,1.0952406902815621,-0.31428711560155304,53.80433092496033,42.61160163538529,-0.21873333475726398,-0.1129830282886033,-0.09199879053107196,-0.8095050279543656,8.146032674825346,0.2199993133544922,-0.2625729743632057,0.1414991378784194,-0.4066567181510621,0.6896549939079009,-0.13257879013632135,0.4155770658931601,-0.48975065413913654,65.71408330199834,18.243183002365555,0.27407792801474073,7,-0.21999835968017578,-0.18999958038330078,-0.03249931335449219,-0.659998893737793,-0.2899990081787074,1,0.09191927637887343,-1.17021691049652,19.940000534057614,2.20000508627606,19.540000915527344,-1.9565534685076917,19.559999465942386,0.09191927637887343 7087,2015-07-22,19.489999771118164,19.76000022888184,19.43000030517578,19.6299991607666,4813800.0,-0.01565653928724109,-1.5384773390847875,1.2727146622277707,50.0,44.65535631454713,0.1492931784067153,0.1611751142305451,0.23377866177240492,-0.4865337764769926,7.581076683024082,0.3699989318847656,-0.23484871686182274,-0.1405003547668464,-0.6609649887597442,0.37996427922605136,-0.4007326717632971,0.11973196222960425,-0.1067759549361611,21.428493577691672,-29.055879952163618,0.2602323169964494,7,0.20000076293945312,0.11999988555908203,0.34000062942504883,-0.34999942779541016,0.4500007629394496,2,0.10979986735657432,1.0952406902815621,19.799999237060547,-1.17021691049652,19.940000534057614,2.20000508627606,19.540000915527344,0.10979986735657432 7088,2015-07-23,19.299999237060547,19.670000076293945,19.26000022888184,19.559999465942386,2977100.0,-0.009748616536115917,-1.4117762556309443,1.8571525885558837,48.52937876560949,45.873795158620844,0.3528883394406286,0.309552571302973,0.4421879565619662,-0.28820704548913056,7.753697791887147,0.4099998474121058,-0.19157917325999563,-0.29400081634521413,-0.7986489691310759,0.2106473364406476,-0.546324892738145,-0.04167673995228327,0.7400016784667969,5.128073457310453,-48.40545972829064,0.25232407639293086,7,0.35000133514404297,0.3100004196166992,0.530001163482666,-0.15999889373779297,0.8400001525878942,3,0.0606217680074963,-1.5384773390847875,19.489999771118164,1.0952406902815621,19.799999237060547,-1.17021691049652,19.940000534057614,0.0606217680074963 7089,2015-07-24,19.15999984741211,19.40999984741211,19.059999465942386,19.280000686645508,1565800.0,-0.0072538546726782505,-1.1874914318752388,0.4615412830576176,44.907427439130466,46.26033284115666,0.47723137953589045,0.3924916790273443,0.5996712371606208,-0.13837562826022776,7.844200835022552,0.350000381469723,-0.1314041615289412,-0.38500022888183594,-0.85558828194538,0.08558782418170807,-0.6202942554136079,-0.14970620235006393,0.8644010543823235,10.204105464545425,-44.08318837974801,0.23529402653177153,7,0.3900003433227539,0.4499998092651367,0.6700005531311035,-0.01999950408935547,0.8600006103515625,4,0.03340289116624806,-1.4117762556309443,19.299999237060547,-1.5384773390847875,19.489999771118164,1.0952406902815621,19.799999237060547,0.03340289116624806 7090,2015-07-27,18.96999931335449,19.170000076293945,18.8799991607666,19.0,2680700.0,-0.009916520645655624,-1.7619004368715998,0.2500039736152247,43.30355660346023,46.46866265306247,0.6019878313966025,0.525144669647208,0.7966040658649973,0.060771256510843585,8.38782636113537,0.29000091552734375,-0.09614931595276133,-0.5215006828308155,-0.9983891006781747,-0.044612264983456384,-0.7599448917544969,-0.2830564739071342,1.0158255310058628,8.333348050530285,-46.96414372910066,0.23844420892368037,7,0.490000724792484,0.5950002670288121,0.8450012207031286,0.17000102996826527,0.75,0,0.0015814806395060277,-1.1874914318752388,19.15999984741211,-1.4117762556309443,19.299999237060547,-1.5384773390847875,19.489999771118164,0.0015814806395060277 7091,2015-07-28,20.790000915527344,21.13999938964844,19.51000022888184,19.65999984741211,11386500.0,0.09594104734055575,-1.2797186194533627,-37.665840167838375,69.5760600876048,49.5519013722985,-1.1684439113017007,-1.2569130595674025,-0.993239477084451,-1.7358951266501528,8.720602783430008,2.1700000762939524,-0.03723476493942357,1.2335008621215806,0.48210084773449324,1.984900876508668,0.8578008549280369,1.6092008693151243,-1.9100017547607422,84.51334342146227,24.365483618705134,0.3757000071935437,7,-0.7800016403198242,-0.7800016403198242,-0.9750008583068848,-1.6500005722045898,-0.8600006103515625,1,-0.09812413783992369,-1.7619004368715998,18.96999931335449,-1.1874914318752388,19.15999984741211,-1.4117762556309443,19.299999237060547,-0.09812413783992369 7092,2015-07-29,20.96999931335449,21.0,20.65999984741211,20.799999237060547,3200900.0,0.00865793121214864,1.9565044324844303,0.15044240318948585,69.19189608227796,53.21872532415949,-1.2826662665170012,-1.4058143771556537,-1.1493930032832438,-1.8893586790189438,8.969112174018054,0.3400001525878906,0.006916800550985869,1.347999286651607,0.36570096845490596,2.330297604848308,0.8568501275532583,1.8391484457499558,-2.090000152587887,92.47787349216058,32.79559206893133,0.4911491590983498,7,-0.9600000381469691,-0.9600000381469691,-1.1424989700317347,-1.8299989700317347,-0.44999885559081676,2,-0.0696232299608549,-1.2797186194533627,20.790000915527344,-1.7619004368715998,18.96999931335449,-1.1874914318752388,19.15999984741211,-0.0696232299608549 7093,2015-07-30,20.93000030517578,21.020000457763672,20.81999969482422,20.88999938964844,2784600.0,-0.0019074396513324432,-1.2222269317170347,0.2352993975024804,67.44186161129038,56.53184714975992,-1.148693117286225,-1.3200841335502602,-1.0829432546189892,-1.8245444267762565,9.9387868178475,0.20000076293945312,0.06222701521489071,1.2360002517700188,0.09600181988892231,2.3759986836511153,0.6660010358294706,1.805999467710567,-2.0048011398315424,90.7080060528773,32.369672885891525,0.5699992159405481,7,-0.9200010299682617,-0.9200010299682617,-1.1024999618530273,-1.7899999618530273,-0.6399993896484375,3,-0.04730051393612977,1.9565044324844303,20.96999931335449,-1.2797186194533627,20.790000915527344,-1.7619004368715998,18.96999931335449,-0.04730051393612977 7094,2015-07-31,20.96999931335449,21.1200008392334,20.84000015258789,20.950000762939453,1618400.0,0.0019110849305059574,-1.3333412806268825,0.49995231737550394,65.94592922703384,56.96671563792973,-1.0778638700445917,-1.2999297374343257,-1.1006394358298053,-1.8334954860651997,10.707422132403414,0.2800006866455078,0.12283642589711263,1.195499324798579,-0.06608670368676783,2.457085353283926,0.5647063105559056,1.8262923390412524,-2.0005041435241644,92.47787349216058,37.35350982147206,0.6307930142426741,7,-0.9600000381469691,-0.9600000381469691,-1.0849990844726527,-1.8299989700317347,-0.11999893188476207,4,-0.03958035054285736,-1.2222269317170347,20.93000030517578,1.9565044324844303,20.96999931335449,-1.2797186194533627,20.790000915527344,-0.03958035054285736 7095,2015-08-03,20.979999542236328,20.989999771118164,20.799999237060547,20.920000076293945,1914400.0,0.00047688265184975265,3.7500178814104856,3.000190748689136,67.86702869319107,58.52923761217758,-1.0335108465358225,-1.2478962324226437,-1.0961426650967283,-1.8119147351630644,11.03933482097587,0.1900005340576172,0.21543828353293293,1.1254995346069343,-0.23016654128515412,2.4811656104990227,0.4476664966608901,1.8033325725529785,-1.9670942880096405,90.18405338706654,36.78972845974689,0.6778330379460443,8,-0.9700002670288086,-0.9700002670288086,-1.0799994468688965,-1.8399991989135742,-0.3699989318847692,0,-0.045757821993275716,-1.3333412806268825,20.96999931335449,-1.2222269317170347,20.93000030517578,1.9565044324844303,20.96999931335449,-0.045757821993275716 7096,2015-08-04,20.940000534057614,21.059999465942386,20.88999938964844,20.979999542236328,1707600.0,-0.0019065304600311972,-1.4285500197546226,-0.6666560701911136,67.12329840879997,60.43182632426647,-0.9105509373093774,-1.134538491910451,-1.0443915837735354,-1.742162794384253,11.103617261725333,0.1700000762939453,0.3124170544594591,1.0020005226135211,-0.4067631440653585,2.4107641892924008,0.2976186892740813,1.706382355952961,-1.8845533971224917,60.869583245221534,10.427046590909008,0.7043818333394393,8,-0.9300012588500941,-0.9300012588500941,-0.9650001525878871,-1.8000001907348597,-0.17000007629394176,1,-0.058261756904870565,3.7500178814104856,20.979999542236328,-1.3333412806268825,20.96999931335449,-1.2222269317170347,20.93000030517578,-0.058261756904870565 7097,2015-08-05,21.100000381469727,21.280000686645508,21.049999237060547,21.049999237060547,1981400.0,0.0076408712192668204,-8.199847415601754,-1.25005960612263,70.92394543733776,62.92011151001405,-0.9143039771561945,-1.208428575349032,-1.1902154569554568,-1.8737320016000538,11.278909482502296,0.3400001525878942,0.33105733172639873,1.068000316619873,-0.3890999929214729,2.525100626161219,0.33945016184920007,1.796550471390546,-2.0028621994803366,62.50004967038731,8.618393475410883,0.728550154770673,8,-1.0200004577636719,-1.0200004577636719,-1.1800003051757812,-1.9600000381469727,-0.4500007629394531,2,-0.055450239580159155,-1.4285500197546226,20.940000534057614,3.7500178814104856,20.979999542236328,-1.3333412806268825,20.96999931335449,-0.055450239580159155 7098,2015-08-06,20.799999237060547,21.26000022888184,20.670000076293945,21.100000381469727,1406000.0,-0.014218063459024544,-1.107145411630082,-5.9998855617013165,65.90907339440703,65.253627727267,-0.4237092613482325,-0.8454499009245922,-0.88632448194004,-1.5533026040792848,12.257979059965688,0.5900001525878942,0.37695169589607147,0.700499248504638,-0.7681124109168778,2.1691109079261537,-0.03380658120612168,1.4348050782153976,-1.6155465548849115,21.31131650699152,-33.18285024641678,0.7343058297107582,8,-0.7199993133544922,-0.7199993133544922,-0.8949990272521973,-1.659998893737793,-0.12999916076660156,3,-0.01346148026765237,-8.199847415601754,21.100000381469727,-1.4285500197546226,20.940000534057614,3.7500178814104856,20.979999542236328,-0.01346148026765237 7099,2015-08-07,20.899999618530273,20.93000030517578,20.75,20.809999465942386,1253800.0,0.004807710823928835,1.399979655154875,-0.2999993642195359,63.114742137919066,67.45487056442909,-0.2804239452857189,-0.8869638609139621,-0.9750675975275023,-1.6300100970486398,13.53946528381152,0.18000030517578125,0.4650783820738589,0.7344996452331536,-0.754314461426052,2.223313751892359,-0.009907408096449188,1.4789066985627564,-1.6317250161758423,37.704805263026245,-12.309814622016304,0.7444070533296023,8,-0.5049991607666016,-0.8199996948242188,-1.0199999809265137,-1.7599992752075195,0.23999977111816762,4,-0.02918654134625409,-1.107145411630082,20.799999237060547,-8.199847415601754,21.100000381469727,-1.4285500197546226,20.940000534057614,-0.02918654134625409 7100,2015-08-10,21.3799991607666,21.450000762939453,20.8700008392334,20.90999984741211,2105300.0,0.022966485693652894,-1.109100871489161,5.222205738990585,69.75000846386357,67.47419816179118,-0.4275784794029285,-1.3088421540498736,-1.4338092341396838,-2.0875212148970874,14.871358468004638,0.5799999237060547,0.5953687630743048,1.1349992752075195,-0.43687854064642906,2.706877091061468,0.349060367280547,1.920938183134492,-2.0312555150405274,91.02544351929967,41.22055083926985,0.7859389079269736,8,-0.3249988555908203,-1.2149991989135742,-1.5549988746643066,-1.914999008178711,-0.17999839782714844,0,-0.02478946679611893,1.399979655154875,20.899999618530273,-1.107145411630082,20.799999237060547,-8.199847415601754,21.100000381469727,-0.02478946679611893 7101,2015-08-11,21.350000381469727,21.549999237060547,21.170000076293945,21.25,3716700.0,-0.0014031235020778299,-1.9230678942156036,0.21276707992614086,75.00002563642418,68.11954589002964,-0.34619626563634753,-1.2101488292089684,-1.3831075573818268,-2.0345011507539574,16.292748992835378,0.37999916076660156,0.7620899555291345,1.0220005035400384,-0.6009611306662279,2.6449621377463046,0.210519686436907,1.8334813206431697,-1.8751813087108502,77.27283564491204,22.89212231912252,0.8114808171031322,8,-0.24000072479248047,-1.1350011825561523,-1.627500057220459,-1.885000228881836,-0.220001220703125,1,-0.03466041020591426,-1.109100871489161,21.3799991607666,1.399979655154875,20.899999618530273,-1.107145411630082,20.799999237060547,-0.03466041020591426 7102,2015-08-12,21.25,21.26000022888184,20.81999969482422,21.11000061035156,1878200.0,-0.004683858533160445,4.500011920940124,1.3999885559518943,76.85953496388115,69.1659540403175,-0.22607511283877813,-1.0406389469702582,-1.2676527934895248,-1.9127852855431442,17.685649602727633,0.5300006866455078,0.9658980635050192,0.8440001487731941,-0.7996723989481467,2.487672696494535,0.02216387491252192,1.6658364226338662,-1.6091665140969909,65.90914509518329,5.079436593930168,0.8218362738606709,8,-0.1400003433227539,-1.0350008010864258,-1.5925002098083496,-1.7849998474121094,-0.44000053405761363,2,-0.022588213752297803,-1.9230678942156036,21.350000381469727,-1.109100871489161,21.3799991607666,1.399979655154875,20.899999618530273,-0.022588213752297803 7103,2015-08-13,21.350000381469727,21.540000915527344,21.18000030517578,21.18000030517578,1503100.0,0.004705900304457611,-3.235299397502496,1.2142915531334841,80.50141510461461,70.78323024893758,-0.2908155262691636,-1.0536840302756865,-1.3597447220346695,-1.9880328349765186,19.341082080913043,0.3600006103515625,0.9316252335153763,0.854500484466552,-0.7901461769905183,2.4991471459236223,0.03217715373801511,1.676823815195089,-1.5564336354741144,75.00011920940324,7.445781654562438,0.8223233307285354,8,-0.24000072479248047,-1.1350011825561523,-1.6925005912780762,-1.885000228881836,-0.2700004577636754,3,-0.03278692039495246,4.500011920940124,21.25,-1.9230678942156036,21.350000381469727,-1.109100871489161,21.3799991607666,-0.03278692039495246 7104,2015-08-14,21.559999465942386,21.59000015258789,21.270000457763672,21.299999237060547,1684400.0,0.009836022516183318,-1.0000119210113787,1.529412424687833,85.87261013230992,72.78385040883968,-0.45630740917328083,-1.1642840098902134,-1.5560082862985745,-2.1713276319161174,20.737381746429296,0.31999969482421875,0.8926073509038304,0.963499641418462,-0.6821810762521245,2.6091803590890486,0.14065928258316873,1.7863400002537553,-1.6259181206615807,96.10380924543396,20.188513409830662,0.822840358835294,8,-0.4299993515014684,-1.3249998092651403,-1.902499675750736,-2.0949993133544957,-0.3500003814697301,4,-0.04128012113610413,-3.235299397502496,21.350000381469727,4.500011920940124,21.25,-1.9230678942156036,21.350000381469727,-0.04128012113610413 7105,2015-08-17,21.799999237060547,21.850000381469727,21.38999938964844,21.540000915527344,1588000.0,0.011131715077139948,1.555556732929239,0.9999926640501642,74.87686765598485,73.64535810297133,-0.6344803305097955,-1.3257652927284624,-1.7875823890915825,-2.3749728469778475,21.979063705912775,0.4600009918212855,0.8740267159619606,1.110499477386476,-0.5883359519139688,2.809334906686921,0.2610817627362536,1.9599171920366985,-1.7003260110490324,95.14552319649196,19.478514263704582,0.8494177146502233,8,-0.5399990081787109,-1.4349994659423828,-2.1974997520446777,-2.3349990844726562,-0.6199989318847656,0,-0.03027522341790223,-1.0000119210113787,21.559999465942386,-3.235299397502496,21.350000381469727,4.500011920940124,21.25,-0.03027522341790223 7106,2015-08-18,21.6200008392334,21.75,21.450000762939453,21.56999969482422,1846500.0,-0.008256807528742804,-1.0689673316101367,0.19231333538741435,66.00992951248806,73.0993563335436,-0.3887625791105833,-1.0565981908235713,-1.5885034314675863,-2.1594571715050286,23.287847701390575,0.34999847412109375,0.8605747548625793,0.839500999450685,-0.8536865527563187,2.5326885516576887,-0.0070927766528186,1.6860947755541886,-1.3102883545669002,77.66996224192943,3.958832757901689,0.846593776103502,8,-0.3600006103515625,-1.2550010681152344,-2.0175013542175293,-2.155000686645508,-0.5700016021728516,1,-0.019426459759047665,1.555556732929239,21.799999237060547,-1.0000119210113787,21.559999465942386,-3.235299397502496,21.350000381469727,-0.019426459759047665 7107,2015-08-19,21.6299991607666,21.86000061035156,21.3799991607666,21.43000030517578,2236900.0,0.00046245703723846177,-2.199997456878167,3.999885561701316,67.50002145773345,73.27612834057987,-0.35277211741966497,-0.9465847370397427,-1.5695625853913953,-2.134796867902647,25.466667477598325,0.4800014495849574,0.8416035589788251,0.7424993515014648,-0.8761406372578371,2.3611393402607668,-0.0668206428781879,1.5518193458811176,-1.135452128483717,66.17627259365673,-5.162423042329522,0.8093199943796517,8,-0.3249988555908203,-1.2599992752075195,-2.0674996376037598,-2.164999008178711,-0.6700000762939453,2,-0.023116043430409405,-1.0689673316101367,21.6200008392334,1.555556732929239,21.799999237060547,-1.0000119210113787,21.559999465942386,-0.023116043430409405 7108,2015-08-20,20.46999931335449,21.479999542236328,20.459999084472656,21.479999542236328,2261900.0,-0.05362921370409335,1.0198024289418373,-5.05003004091288,41.987166947063706,70.92861998604037,0.8442795034394415,0.32207584446901194,-0.39769717117563985,-0.9522800599560135,26.558147578641965,1.1700000762939453,0.8003340560217147,-0.47600049972534464,-1.9291771870056031,0.9771761875549139,-1.2025888433654721,0.25058784391478284,1.3900012969970703,0.714301284461413,-65.14346832960092,0.7265883436401287,8,0.6900005340576207,-0.0999994277954066,-0.9649996757507289,-1.004999160766598,0.01000022888183949,3,0.016609680703119745,-2.199997456878167,21.6299991607666,-1.0689673316101367,21.6200008392334,1.555556732929239,21.799999237060547,0.016609680703119745 7109,2015-08-21,19.799999237060547,20.40999984741211,19.799999237060547,20.31999969482422,2477300.0,-0.03273083042346947,-1.3461541283057623,0.5148518217063761,34.39150956249,66.99989788588776,1.499526602227526,1.098818463723589,0.27952907259956916,-0.2634304442552349,27.1296224578209,0.6700000762939418,0.7091783166049126,-1.1780005455017104,-2.486573354496656,0.13057226349323514,-1.8322869499991832,-0.5237141410042376,2.060001373291012,0.0,-60.187254085129894,0.6542864044974734,8,1.0300006866455078,0.5700006484985352,-0.28499937057495117,-0.33499908447265625,0.6400012969970668,4,0.06464650181650855,1.0198024289418373,20.46999931335449,-2.199997456878167,21.6299991607666,-1.0689673316101367,21.6200008392334,0.06464650181650855 7110,2015-08-24,19.0,19.75,18.1299991607666,18.770000457763672,3238200.0,-0.04040400342860384,-1.145693440245757,-0.4423064226240693,28.634332731859743,61.84815422982505,2.1528105439053107,2.003922674766308,1.0743835996234345,0.5517561156319495,28.01734994347138,1.6700000762939453,0.6326312517239003,-1.9794998168945312,-3.278413981759467,-0.6805856520295954,-2.6289568993269974,-1.3300427344620651,2.7776005554199195,23.324410217862106,-35.257333141236174,0.6494570824324674,8,0.994999885559082,0.994999885559082,0.5149998664855957,0.4650001525878906,1.6800003051757812,0,0.11631574128803446,-1.3461541283057623,19.799999237060547,1.0198024289418373,20.46999931335449,-2.199997456878167,21.6299991607666,0.11631574128803446 7111,2015-08-25,18.75,19.600000381469727,18.729999542236328,19.600000381469727,2461100.0,-0.013157894736842146,1.0470598795004993,-3.6956611878659213,24.62200060886913,56.043983745934824,2.2296910296285617,2.206376850538966,1.3171949547373316,0.8138874892505186,27.98069273223478,0.8700008392333984,0.5546648615398055,-2.1274997711181634,-3.765263005060799,-0.4897365371755278,-2.946381388089481,-1.3086181541468456,2.80874447174072,16.621999953978218,-39.751264643422374,0.8188816169713177,8,1.244999885559082,1.244999885559082,0.8350000381469727,0.7150001525878906,1.7700004577636719,1,0.12960001627604156,-1.145693440245757,19.0,-1.3461541283057623,19.799999237060547,1.0198024289418373,20.46999931335449,0.12960001627604156 7112,2015-08-26,19.51000022888184,19.59000015258789,18.700000762939453,19.170000076293945,2509700.0,0.040533345540364696,2.55999755859375,-0.4000000000000042,37.32809017984186,51.246947643182295,1.337575927941618,1.4033388374508498,0.5573995893859056,0.07119985891049296,27.952341654873948,0.8899993896484375,0.41106976462737777,-1.294499588012691,-3.041418313927853,0.4524191379024707,-2.1679589509702737,-0.4210402250551084,1.8430195242004324,41.19405704395167,-18.804061342870106,0.8734593629575815,8,0.48499965667724254,0.48499965667724254,0.0850000381469691,-0.045000076293948865,1.2999992370605469,2,0.07893382829893314,1.0470598795004993,18.75,-1.145693440245757,19.0,-1.3461541283057623,19.799999237060547,0.07893382829893314 7113,2015-08-27,19.940000534057614,19.959999084472656,19.549999237060547,19.739999771118164,2740100.0,0.02203999488114916,2.4166958069746003,0.5882372740634195,41.143910659978474,46.27709214625658,0.7672143753630891,0.9437541588594129,0.12744695024091968,-0.3418454227909429,27.665747357418745,0.44999885559081676,0.25082661663736516,-0.8149992942810087,-2.6025761649816133,0.9725775764195959,-1.708787729631311,0.07878914106929358,1.2196379834857183,79.38600123642986,15.883524627675286,0.8937884353503024,8,0.054999351501468396,0.054999351501468396,-0.290000438690182,-0.2600002288818324,1.3599987030029332,3,0.05115338631375055,2.55999755859375,19.51000022888184,1.0470598795004993,18.75,-1.145693440245757,19.0,0.05115338631375055 7114,2015-08-28,20.13999938964844,20.450000762939453,19.8700008392334,19.8700008392334,1985100.0,0.010030032609539274,-3.296318797374909,1.349987602281222,37.93773055661628,42.17274357966008,0.3851035241426892,0.7150463487434742,-0.0746925416505313,-0.5302603442535094,26.9522914967033,0.5799999237060547,0.08565010007944096,-0.57350044250488,-2.378514123369623,1.231513238359863,-1.4760072829372497,0.32900639792748976,0.8378607664882871,86.63788106867369,25.517359034352097,0.9025068404323711,8,-0.14499950408935902,-0.14499950408935902,-0.5099992752075231,-0.4599990844726598,1.1800003051757777,4,0.016881835297504644,2.4166958069746003,19.940000534057614,2.55999755859375,19.51000022888184,1.0470598795004993,18.75,0.016881835297504644 7115,2015-08-31,20.020000457763672,20.270000457763672,19.959999084472656,20.0,1361700.0,-0.005958239102353047,-5.199885561701316,0.07407616719766498,37.28488054257753,38.98107147189224,0.2526226098366635,0.8004778740280116,0.04462863839562203,-0.39845931853401595,26.30315764452203,0.3100013732910156,-0.11769061512000434,-0.6454994201660149,-2.4716078920817885,1.1806090517497587,-1.5585536561239017,0.2675548157918719,0.786988038650847,75.42855398995536,15.675740163137078,0.9130542359578866,8,-0.025000572204589844,-0.025000572204589844,-0.4400005340576172,-0.3400001525878906,1.3799991607666016,0,0.020979024310215033,-3.296318797374909,20.13999938964844,2.4166958069746003,19.940000534057614,2.55999755859375,19.51000022888184,0.020979024310215033 7116,2015-09-01,19.71999931335449,19.96999931335449,19.270000457763672,19.700000762939453,2404300.0,-0.014985071805672434,1.6923107959901782,0.9999046347509191,35.91158183289009,35.47124484690964,0.2847052161334993,1.0586719124013548,0.33787298645422226,-0.08891942523429108,25.79707924991319,0.75,-0.385905762363965,-0.8845005035400426,-2.7530148740991756,0.9840138670190903,-1.818757688819609,0.049756681739523856,0.9263698229211563,58.285631452287745,-0.6600088013932108,0.9342571852795672,9,0.08500003814697621,0.2750005722045934,-0.20749950408935192,-0.024999618530269885,1.6500015258789098,1,0.048681593572428516,-5.199885561701316,20.020000457763672,-3.296318797374909,20.13999938964844,2.4166958069746003,19.940000534057614,0.048681593572428516 7117,2015-09-02,19.93000030517578,20.0,19.559999465942386,19.959999084472656,2407700.0,0.010649137887092985,6.9999653211263055,-1.500047687172417,37.18410371578694,34.93757115454556,-0.21434038831835167,0.7974066353354878,0.1266399220589136,-0.28822335852143155,24.937944879006952,0.44000053405761363,-0.5889581987887027,-0.6159995079040534,-2.4924394209516834,1.2604404051435765,-1.5542194644278666,0.32222044861975974,0.5653866325693215,55.93217599327579,-0.9420871214983748,0.938219956523815,9,-0.6400003433227539,0.06499958038330078,0.07999897003173828,0.07999897003173828,1.8199996948242188,2,0.029603619847144103,1.6923107959901782,19.71999931335449,-5.199885561701316,20.020000457763672,-3.296318797374909,20.13999938964844,0.029603619847144103 7118,2015-09-03,20.520000457763672,20.709999084472656,19.959999084472656,20.030000686645508,3632500.0,0.029603619847144103,-1.3809411358661592,-16.333990335707018,41.2162190462413,35.69587220829571,-0.8901061627942113,0.19537089770359017,-0.45711714075921606,-0.857280828137938,24.637482431857595,0.779998779296875,-0.7599567080268237,-0.01199941635131907,-1.8846343369544165,1.8606355042517784,-0.9483168766528678,0.9243180439502297,-2.3900012969970703,86.80563833986335,33.452228330565305,0.9363174603015495,9,-1.100001335144043,-0.5250005722045898,-0.5100011825561523,-0.5100011825561523,1.1399993896484375,3,0.014132504956596792,6.9999653211263055,19.93000030517578,1.6923107959901782,19.71999931335449,-5.199885561701316,20.020000457763672,0.014132504956596792 7119,2015-09-04,20.290000915527344,20.51000022888184,20.1299991607666,20.239999771118164,1866700.0,-0.011208554439837148,-1.8147980700626858,0.10204319952043783,37.22504792579734,36.65039611873322,-0.6518380582032393,0.3977189655953772,-0.2269645340503459,-0.6087407954737536,24.320782620712112,0.3900012969970703,-0.9580881482343777,-0.2114990234375007,-2.0787600124985985,1.6557619656235971,-1.1451295179680478,0.7221314710930464,-2.1084017562866215,70.83343267450269,21.82598560066343,0.9336304945305486,9,-0.5850009918212891,-0.2950010299682617,-0.2800016403198242,-0.2800016403198242,1.3399982452392578,4,0.04977813089994898,-1.3809411358661592,20.520000457763672,6.9999653211263055,19.93000030517578,1.6923107959901782,19.71999931335449,0.04977813089994898 7120,2015-09-08,20.850000381469727,20.920000076293945,20.540000915527344,20.65999984741211,2375700.0,0.02759977529196811,1.303025749212496,3.799923707800877,43.87916683091909,38.790081254516544,-1.0301489038043705,-0.2150481707827403,-0.7770767940226833,-1.1446794587584783,23.017371686171373,0.6299991607666016,-0.9929913461707898,0.37500038146972514,-1.454425691687284,2.2044264546267343,-0.5397126551087794,1.2897134180482297,-2.6178332237243644,95.75759327225964,48.294790852272,0.9147130365785046,9,-1.0399999618530273,-0.8550004959106445,-0.840001106262207,-0.840001106262207,0.48999977111816406,1,0.022541933081795085,-1.8147980700626858,20.290000915527344,-1.3809411358661592,20.520000457763672,6.9999653211263055,19.93000030517578,0.022541933081795085 7121,2015-09-09,20.61000061035156,21.07999992370605,20.59000015258789,21.0,2010500.0,-0.011510780178760394,-1.2790670853959132,-2.0526225969984626,42.17792348780422,39.32895162206791,-0.5571521393952565,-0.03513103988480282,-0.5120438889768408,-0.8790557854217695,21.544986421488055,0.4899997711181605,-0.9414138528749127,0.17200059890746644,-1.6122886365914368,1.9562898344063697,-0.7201440188419852,1.064145216656918,-2.270320135864253,69.07900185464487,22.992601034029008,0.8921446177494514,9,-0.43500041961669567,-0.6150007247924769,-0.6000013351440394,-0.6000013351440394,0.7799987792968821,2,0.03833085806809389,1.303025749212496,20.850000381469727,-1.8147980700626858,20.290000915527344,-1.3809411358661592,20.520000457763672,0.03833085806809389 7122,2015-09-10,20.770000457763672,21.0,20.549999237060547,20.600000381469727,2602800.0,0.007763214103533311,-2.3333097860256147,-0.43589831370554005,52.71740238397913,40.61489514695688,-0.5806908510332995,-0.24552314850738455,-0.6501157103086399,-1.015594287005225,20.85438154307921,0.4500007629394531,-0.7696718660061421,0.3560004234313965,-1.3949018220301674,2.1069026688929604,-0.5194506992993873,1.2314515461621802,-2.265900816323242,72.3214969950769,19.649169103144715,0.8754511227307826,9,-0.5950002670288086,-0.7750005722045898,-0.7600011825561523,-0.7600011825561523,0.5799999237060547,3,0.02888783669937056,-1.2790670853959132,20.61000061035156,1.303025749212496,20.850000381469727,-1.8147980700626858,20.290000915527344,0.02888783669937056 7123,2015-09-11,20.649999618530273,20.809999465942386,20.520000457763672,20.729999542236328,2510600.0,-0.005777604072634612,1.416660706196463,-0.470587575312188,58.551312866238774,42.90529318135937,-0.3904447223954861,-0.19041623025032095,-0.5036487077890399,-0.8756254835371919,19.70769539675615,0.2899990081787145,-0.5394660425968816,0.27099962234497,-1.428348723222296,1.970347967912236,-0.578674550438663,1.120673795128603,-1.9913459601539074,54.736846332071345,-4.408230855401506,0.8496741727836333,9,-0.47499942779541016,-0.6549997329711914,-0.5699996948242188,-0.5699996948242188,0.5599994659423828,4,0.05326878459032236,-2.3333097860256147,20.770000457763672,-1.2790670853959132,20.61000061035156,1.303025749212496,20.850000381469727,0.05326878459032236 7124,2015-09-14,20.670000076293945,20.82999992370605,20.5,20.5,2207500.0,0.0009685451880456775,-2.88235030124871,-2.125002980235081,69.92839932500797,46.532350823851644,-0.36582918843309287,-0.2956711362088029,-0.49221401755804095,-0.8828435055990767,18.417854405159176,0.32999992370605113,-0.4161170533932754,0.33550004959106516,-1.278080092198472,1.9490801913806024,-0.47129002130370523,1.1422901204858356,-1.8660656419977997,29.310361837237547,-32.94617352673475,0.8067900708947695,9,-0.49499988555908203,-0.6750001907348633,-0.5900001525878906,-0.5900001525878906,0.46999931335449574,0,0.047895489475763275,1.416660706196463,20.649999618530273,-2.3333097860256147,20.770000457763672,-1.2790670853959132,20.61000061035156,0.047895489475763275 7125,2015-09-15,21.13999938964844,21.190000534057614,20.68000030517578,20.729999542236328,1523700.0,0.02273823471793457,-1.000007479823163,2.4117627259365846,77.0974996864335,51.1085639186898,-0.7378410277918697,-0.8618380968483841,-0.9253133368689923,-1.3359202196816824,16.89507310053236,0.5200004577636683,-0.32463616302350573,0.8384993553161664,-0.6726281741942941,2.349626884826627,0.08293559056093613,1.5940631200713966,-2.1995010259877006,92.7534629407986,23.70312358132226,0.7555637647552298,9,-0.764999389648441,-1.144999504089359,-0.9024991989135778,-1.0599994659423864,-0.13999938964844105,1,0.023178797789279892,-2.88235030124871,20.670000076293945,1.416660706196463,20.649999618530273,-2.3333097860256147,20.770000457763672,0.023178797789279892 7126,2015-09-16,21.200000762939453,21.32999992370605,21.0,21.190000534057614,1612500.0,0.0028382864249463235,1.4444570031860338,0.02439081122824839,72.77628143204299,55.063250331607136,-0.6323217864549733,-1.0065231125543015,-0.9434105674663193,-1.374805850175136,15.361904694693365,0.32999992370605113,-0.2214895598466562,0.9195007324218736,-0.5246668211454626,2.3636682859892097,0.19741695563820727,1.6415845092055399,-2.0795422256469642,84.33744907034017,11.277540227848306,0.7220837767836676,9,-0.5550012588500977,-1.205000877380371,-0.5900006294250488,-1.0350008010864258,-0.07999992370605469,2,0.0066037445570839015,-1.000007479823163,21.13999938964844,-2.88235030124871,20.670000076293945,1.416660706196463,20.649999618530273,0.0066037445570839015 7127,2015-09-17,21.1299991607666,21.3700008392334,21.01000022888184,21.09000015258789,1742400.0,-0.003301962247813872,-2.600026703033748,3.9998092695007723,67.76116139802289,58.012688370693986,-0.4181750345804609,-1.0286397794269782,-0.8298423417380327,-1.2802087530180373,13.613914038381164,0.36000061035155895,-0.09684166873709543,0.8744991302490241,-0.48620467393622846,2.2352029344342768,0.19414722815639607,1.5548510323416522,-1.7885864848327557,72.41362678704144,0.14756755900975804,0.680351902092627,9,-0.37999916076660156,-1.1349992752075195,-0.4674997329711914,-0.9149999618530273,0.2700004577636719,3,0.012304791254539982,1.4444570031860338,21.200000762939453,-1.000007479823163,21.13999938964844,-2.88235030124871,20.670000076293945,0.012304791254539982 7128,2015-09-18,20.809999465942386,21.11000061035156,20.76000022888184,20.850000381469727,2787100.0,-0.01514433069256238,-4.000027247956556,-1.000047684898104,59.654171070879066,60.50481316459196,-0.0589077201580146,-0.7187107742787937,-0.47651096695409123,-0.94776296322161,13.783322909108303,0.3699989318847621,0.0662181146128411,0.5374994277954137,-0.8428418861594835,1.917840741750311,-0.15267122918203668,1.227670084772864,-1.225156210412596,35.63208815011517,-33.3778178916809,0.6901706569774493,9,0.12500095367431285,-0.8149995803833043,-0.1475000381469762,-0.5950002670288121,0.5400009155273402,4,0.025949107611036082,-2.600026703033748,21.1299991607666,1.4444570031860338,21.200000762939453,-1.000007479823163,21.13999938964844,0.025949107611036082 7129,2015-09-21,21.07999992370605,21.21999931335449,20.799999237060547,21.0,2395300.0,0.012974553805517708,1.333342163682918,-1.999952317375637,64.64085777889005,62.81166771436651,-0.22916077718325312,-0.9358832023336205,-0.7135459915014906,-1.1957970320891818,14.276527565479036,0.42000007629394176,0.22599979181961416,0.7434998512268045,-0.6630453114481973,2.1500450139018064,0.040227269889303585,1.4467724325643054,-1.2809377581318273,57.97091433799799,-9.80460595008838,0.7032725813375013,9,-0.14499950408935192,-1.085000038146969,-0.417500495910641,-0.8650007247924769,0.6700000762939489,0,0.0061669431326900614,-4.000027247956556,20.809999465942386,-2.600026703033748,21.1299991607666,1.4444570031860338,21.200000762939453,0.0061669431326900614 7130,2015-09-22,21.209999084472656,21.25,20.729999542236328,20.8799991607666,3041100.0,0.0061669431326900614,1.536576742541601,4.125002980235264,71.59418286759973,66.08014097878822,-0.3382996982338895,-0.9400209719966455,-0.8151594370299797,-1.2983800454571082,12.75492924454143,0.5200004577636719,0.3309648572313755,0.7629990577697754,-0.5452595221841356,2.0712576377236864,0.1088697677928181,1.4171283477467327,-1.2224242780593322,74.99977648303506,5.775010088731975,0.6541292899769555,9,-0.27499866485595703,-1.2149991989135742,-0.5274991989135742,-0.9749994277954102,1.2000007629394531,1,-0.0033003157871638322,1.333342163682918,21.07999992370605,-4.000027247956556,20.809999465942386,-2.600026703033748,21.1299991607666,-0.0033003157871638322 7131,2015-09-23,21.18000030517578,21.290000915527344,20.959999084472656,21.26000022888184,1778300.0,-0.0014143696648641901,3.714268197980954,-0.24242406727741445,69.11314717146654,67.90189039962016,-0.24467357935977319,-0.7574745304999055,-0.7533144745666007,-1.2458110336330108,11.175432119280512,0.3300018310546875,0.4905224365413794,0.6115002632141113,-0.46377719675059836,1.686777723178821,0.07386153323175648,1.1491389931964662,-1.026534374824049,70.31247671698281,-0.5691872949032586,0.5376387299823546,9,-0.24499988555908203,-1.1850004196166992,-0.36750030517578125,-0.8150005340576172,0.8600006103515625,2,-0.008498597855628676,1.536576742541601,21.209999084472656,1.333342163682918,21.07999992370605,-4.000027247956556,20.809999465942386,-0.008498597855628676 7132,2015-09-24,21.049999237060547,21.1299991607666,20.770000457763672,21.059999465942386,1785200.0,-0.006137916253167619,3.7999949137240443,0.1250029802351198,59.43057865263872,67.99958659810903,-0.07909556976262166,-0.5335399429568071,-0.5923212477449908,-1.0923295300347746,9.350684491373057,0.4099998474121094,0.566589608539374,0.4044992446899407,-0.5671940628808905,1.3761925522607719,-0.08134740909547489,0.8903458984753563,-0.7505491176430148,57.142662515922915,-11.240389508485926,0.4858466537854148,9,-0.11499881744384766,-1.0549993515014648,-0.23749923706054688,-0.6849994659423828,1.1700000762939418,3,0.003325491910213696,3.714268197980954,21.18000030517578,1.536576742541601,21.209999084472656,1.333342163682918,21.07999992370605,0.003325491910213696 7133,2015-09-25,20.959999084472656,21.34000015258789,20.84000015258789,21.25,1701300.0,-0.004275541845599529,1.127654048438413,28.99942780849628,62.546772868521636,67.17940588072167,0.06649506511597636,-0.38283408697907007,-0.4675447907351966,-0.9746630978360002,8.222409183073047,0.5,0.6792019353857732,0.2634991645812974,-0.6580616156064281,1.1850599447690229,-0.19728122551256533,0.7242795546751601,-0.5320828786772189,37.704805263026245,-29.1138073509036,0.46078039009386323,9,0.0650014877319336,-1.1549997329711914,-0.12249898910522461,-0.5899991989135742,1.3000011444091832,4,0.020992392809004112,3.7999949137240443,21.049999237060547,3.714268197980954,21.18000030517578,1.536576742541601,21.209999084472656,0.020992392809004112 7134,2015-09-28,20.479999542236328,21.11000061035156,20.479999542236328,20.88999938964844,1981500.0,-0.022900742519207262,-2.07317708575627,1.4137881139670219,42.8571323367506,63.37492061964579,0.577431841143305,0.13064149824261762,0.04301514305778653,-0.47030592162980156,7.7105781335345664,0.6300010681152308,0.6903073429899074,-0.2335003852844224,-1.123852457359778,0.6568516867909331,-0.6786764213221019,0.21167565075325712,0.8900012969970703,0.0,-60.5490332739497,0.445176036037678,9,0.44500064849853516,-0.7299995422363281,0.2850003242492676,-0.1099996566772461,1.7800006866455114,0,0.04248051067770664,1.127654048438413,20.959999084472656,3.7999949137240443,21.049999237060547,3.714268197980954,21.18000030517578,0.04248051067770664 7135,2015-09-29,20.440000534057614,20.65999984741211,20.3700008392334,20.530000686645508,2569900.0,-0.0019530766148809775,-1.5217355248536315,0.2195126489825987,46.443514978265014,60.449057680337134,0.5673575430631566,0.2147284234032476,0.10084468375344713,-0.4113634212536077,7.240723672433896,0.28999900817871094,0.6759137735993761,-0.2944993972778356,-1.134360633767372,0.5453618392117008,-0.7144300155226055,0.12543122096693438,0.9122002792358437,7.21646849234762,-50.095039588067586,0.4199306182447689,9,0.4300003051757848,-0.6900005340576136,0.15999937057495472,-0.0700006484985316,2.0100002288818395,1,0.06408999176686092,-2.07317708575627,20.479999542236328,1.127654048438413,20.959999084472656,3.7999949137240443,21.049999237060547,0.06408999176686092 7136,2015-09-30,20.68000030517578,20.799999237060547,20.489999771118164,20.670000076293945,3343500.0,0.011741671470031134,1.4800146485492596,-0.11111346585851298,48.178135463385104,58.27316590982183,0.27472937126754715,0.053057406776879645,-0.11365475881770593,-0.6340252370656216,5.85178625286149,0.35999870300293324,0.6147902358612356,-0.10249967575073171,-0.7950421112815818,0.5900427597801183,-0.4487708935161585,0.2437715420146951,0.6329125091552754,31.958730452120598,-22.485249682418832,0.3462712177654257,9,0.17500019073486328,-0.6449995040893555,-0.6850004196166992,-0.6850004196166992,1.779998779296875,2,0.08365568262604639,-1.5217355248536315,20.440000534057614,-2.07317708575627,20.479999542236328,1.127654048438413,20.959999084472656,0.08365568262604639 7137,2015-10-01,20.520000457763672,20.799999237060547,20.229999542236328,20.739999771118164,3485500.0,-0.007736936414457607,2.3529566861329427,-21.99942780850658,47.41037551967647,56.912744181910426,0.3789521657557664,0.27354997545010207,0.080505704793282,-0.45680310674072544,4.6060019550554525,0.5699996948242188,0.4654959107560721,-0.2919995307922356,-0.8729092823308804,0.28891022074640915,-0.5824544065615562,-0.0015446550229150091,0.7551958775634802,26.12619424015396,-27.112492080847847,0.2904548757693219,10,0.2649993896484375,-0.4849996566772461,-0.5250005722045898,-0.5250005722045898,2.1899986267089844,3,0.07407409472978754,1.4800146485492596,20.68000030517578,-1.5217355248536315,20.440000534057614,-2.07317708575627,20.479999542236328,0.07407409472978754 7138,2015-10-02,20.809999465942386,20.809999465942386,20.07999992370605,20.309999465942386,3447500.0,0.014132504956596792,1.919998168945341,-2.272734366194741,52.51797573961255,55.565757288657366,0.09940684981715364,0.006736298855411604,-0.16513333324392576,-0.7254832668282347,4.497246711575753,0.7299995422363352,0.3546352429922095,-0.016500473022457385,-0.5809661201382745,0.5479651740933598,-0.29873329658036596,0.2657323505354512,0.40248506179931454,70.87369471701885,14.004785104506666,0.2822328235579083,10,-0.09999942779541371,-0.4899988174438512,-0.8149995803833043,-0.8149995803833043,1.7700004577636648,4,0.06775588099940633,2.3529566861329427,20.520000457763672,1.4800146485492596,20.68000030517578,-1.5217355248536315,20.440000534057614,0.06775588099940633 7139,2015-10-05,21.299999237060547,21.299999237060547,20.920000076293945,20.950000762939453,3092300.0,0.023546361542204464,1.171433242506812,0.6999969482421875,52.85714091086815,53.48386373790942,-0.39795323062308086,-0.4255346546615897,-0.5996513983032905,-1.1909387567921108,4.131125181724875,0.4899997711181605,0.2868119130615412,0.42299938201904297,-0.11966801051116249,0.9656667745492484,0.15166568575394024,0.6943330782841457,-1.2199993133544957,100.0,45.70103639558759,0.27133369626510323,10,-0.5899991989135742,-0.9799985885620117,-1.3049993515014648,-1.3049993515014648,1.4800014495849645,0,0.04507047071395931,1.919998168945341,20.809999465942386,2.3529566861329427,20.520000457763672,1.4800146485492596,20.68000030517578,0.04507047071395931 7140,2015-10-06,21.31999969482422,21.530000686645508,21.18000030517578,21.3700008392334,3766600.0,0.0009389886610358111,-1.121214923561541,-0.14286103542234332,52.17389501559742,51.60172460947951,-0.4478001460252443,-0.43059540658493134,-0.5566686081252286,-1.1903405907895959,4.477866358301283,0.35000038146972656,0.2745634921747282,0.41949987411499023,-0.15784293905137048,0.996842687281351,0.13082846753180988,0.7081712806981706,-1.2399997711181676,85.51718059819687,33.57133074348075,0.28867140658317947,10,-0.5149993896484375,-0.9199991226196289,-1.3249998092651367,-1.3249998092651367,1.2399997711181676,1,0.04409008196589337,1.171433242506812,21.299999237060547,1.919998168945341,20.809999465942386,2.3529566861329427,20.520000457763672,0.04409008196589337 7141,2015-10-07,21.399999618530273,21.5,20.989999771118164,21.399999618530273,3207800.0,0.0037523416909557294,4.099982833927788,-0.0,54.87366037860572,51.09540035680918,-0.5512848353616242,-0.4726067957388054,-0.6301301677037117,-1.248109553383042,4.617218218021263,0.5100002288818359,0.21943982017939945,0.4599998474121101,-0.14126159388474946,1.0612612887089696,0.1593691267636821,0.7606305680605381,-1.261999664306643,91.03441381288,39.95594141789522,0.3006307206484292,10,-0.5949993133544922,-0.9999990463256836,-1.4049997329711914,-1.4049997329711914,1.0300006866455078,2,0.049065474912437956,-1.121214923561541,21.31999969482422,1.171433242506812,21.299999237060547,1.919998168945341,20.809999465942386,0.049065474912437956 7142,2015-10-08,21.3700008392334,21.38999938964844,21.1200008392334,21.309999465942386,2424700.0,-0.0014018121416646823,4.400053406576326,100.0,61.290369718634736,50.95580000682175,-0.5264858420138907,-0.41671809247117864,-0.5996095799583259,-1.2002993434548515,4.82247726945271,0.279998779296875,0.12383123252969597,0.40000104904174805,-0.2249535013739994,1.0249555994574955,0.08752377383387255,0.7124783242496235,-1.1763208557128912,88.96553357063371,34.44883413091558,0.3124772752078744,10,-0.5650005340576172,-0.8250007629394531,-1.470001220703125,-1.3750009536743164,0.9200000762939453,3,0.05100599917797477,4.099982833927788,21.399999618530273,-1.121214923561541,21.31999969482422,1.171433242506812,21.299999237060547,0.05100599917797477 7143,2015-10-09,21.75,21.799999237060547,21.09000015258789,21.420000076293945,2469900.0,0.017781897325383156,2.302333627568831,5.499872846335121,62.93439222094658,53.1866066606213,-0.8746135584768453,-0.7484563495261511,-0.9733710653985703,-1.558819201166969,5.339984138285453,0.7099990844726562,0.050714962015501186,0.725000190734864,0.029042073667518764,1.4209583078022092,0.37702113220119315,1.0729792492685348,-1.502867188354493,94.31826309732038,38.57628774049985,0.34797905853367206,10,-0.8100004196166992,-0.8700008392333984,-2.1075000762939453,-1.755000114440918,0.7399997711181641,4,0.044137888941271575,4.400053406576326,21.3700008392334,4.099982833927788,21.399999618530273,-1.121214923561541,21.31999969482422,0.044137888941271575 7144,2015-10-12,21.65999984741211,21.790000915527344,21.63999938964844,21.729999542236328,1420000.0,-0.004137938050017942,-1.7272853377723407,-0.21212033638701847,58.82356021099051,54.562167242035244,-0.6700955062009086,-0.6118551908507897,-0.8793399246375984,-1.450199771253594,5.917108755449872,0.1500015258789027,0.02832209766489413,0.5855000495910652,-0.14415658762055372,1.315156686802684,0.22067173098525572,0.9503283681968746,-1.3196950502417018,82.71611333896904,28.19521857543574,0.3648283186058098,10,-0.7200002670288086,-0.7200002670288086,-1.952500343322754,-1.6649999618530273,0.9500007629394496,0,0.04247461139312336,2.302333627568831,21.75,4.400053406576326,21.3700008392334,4.099982833927788,21.399999618530273,0.04247461139312336 7145,2015-10-13,21.6299991607666,21.790000915527344,21.34000015258789,21.59000015258789,2295100.0,-0.0013850732620892536,1.4999867546160164,-0.57141689373297,58.82351621210634,55.7449873252265,-0.5068416184489308,-0.5726213303684418,-0.8458961367647007,-1.405716695553469,5.7529242943723355,0.4500007629394531,0.0035729268128719127,0.5309993743896477,-0.2396706957778285,1.301669444557124,0.1456643393059096,0.9163344094733858,-1.2021126972027858,79.01232242219307,25.394725099040762,0.3853350350837387,10,-0.6899995803833008,-0.6899995803833008,-1.7799992561340332,-1.6349992752075195,1.2800006866455078,1,0.05316697043450791,-1.7272853377723407,21.65999984741211,2.302333627568831,21.75,4.400053406576326,21.3700008392334,0.05316697043450791 7146,2015-10-14,21.34000015258789,21.780000686645508,21.32999992370605,21.59000015258789,2855600.0,-0.013407259335669441,-2.3333333333332718,-6.250154975919126,55.35057973646166,56.62723223820263,-0.12669999660406717,-0.28627353911840103,-0.5544633670122785,-1.1040519710108896,5.366721414895307,0.4500007629394567,0.07612511320881055,0.23400039672851491,-0.5430491761382328,1.0110499695952626,-0.1545243897048607,0.6225251831618905,-0.8297869226142716,35.2113130097463,-17.218462202229567,0.3885247864333744,10,-0.40000057220458984,-0.40000057220458984,-1.4375,-1.3450002670288086,1.789999008178711,2,0.05716960190398823,1.4999867546160164,21.6299991607666,-1.7272853377723407,21.65999984741211,2.302333627568831,21.75,0.05716960190398823 7147,2015-10-15,21.38999938964844,21.520000457763672,21.229999542236328,21.440000534057614,2414800.0,0.0023429820385678646,1.7619004368715998,0.20000457763669033,58.05245719886334,57.24217462256383,-0.045049146603364676,-0.33286146473934863,-0.6075763483950816,-1.141816640784839,4.82685393876318,0.29000091552734375,0.14831737669255673,0.27099962234497355,-0.5163715532025144,1.0583707978924615,-0.12268596542877219,0.6646852101187193,-0.8023989992496077,42.25346815529649,-11.541601492443988,0.3936855877737441,10,-0.02999973297119496,-0.44999980926514027,-1.3049993515014684,-1.394999504089359,0.07999992370604758,3,0.04862089505391198,-2.3333333333332718,21.34000015258789,1.4999867546160164,21.6299991607666,-1.7272853377723407,21.65999984741211,0.04862089505391198 7148,2015-10-16,21.350000381469727,21.520000457763672,21.270000457763672,21.459999084472656,2378800.0,-0.0018699864104751995,1.1738993423835073,2.19992370780119,69.50679933182728,59.092136669337066,0.08895944696476121,-0.2638609500757809,-0.5615486619479597,-1.0932042420673405,4.712872261967968,0.25,0.20383257000899846,0.204000568389894,-0.57575358267108,0.983754719450868,-0.18587650714059478,0.5938776439203828,-0.6896560602711901,21.428668742038543,-37.55299705050767,0.38987707553048767,10,0.044999122619628906,-0.4100008010864258,-1.265000343322754,-1.3550004959106445,0.3599987030029297,4,0.04402812727223515,1.7619004368715998,21.38999938964844,-2.3333333333332718,21.34000015258789,1.4999867546160164,21.6299991607666,0.04402812727223515 7149,2015-10-19,21.209999084472656,21.43000030517578,21.06999969482422,21.32999992370605,4200000.0,-0.006557437681293021,1.2499925494567063,1.0909295833260761,66.52360163688442,60.68654851614673,0.24010081854499177,-0.11976130675025942,-0.420245020106929,-0.9422824436170991,4.535518185021223,0.3600006103515625,0.2776250477939435,0.057499313354490766,-0.7221056444639089,0.8371042711728904,-0.33230316555470907,0.4473017922636906,-0.48127546832239787,19.444326707074133,-44.18155267635131,0.3898024789091996,10,0.18500041961669922,-0.26999950408935547,-1.1249990463256836,-1.2149991989135742,0.5100002288818324,0,0.06034892701068362,1.1738993423835073,21.350000381469727,1.7619004368715998,21.38999938964844,-2.3333333333332718,21.34000015258789,0.06034892701068362 7150,2015-10-20,21.13999938964844,21.299999237060547,21.100000381469727,21.200000762939453,3485400.0,-0.0033003157871638322,-1.8571389645776566,0.5000079472303754,60.64814651290118,61.328158086624015,0.3150088792653669,-0.05826181354121829,-0.36520371884916614,-0.8595827091288726,4.480414735877397,0.1999988555908203,0.3178839656591883,-0.009000396728513493,-0.7881468351432481,0.7701460416862211,-0.3985736159358808,0.3805728224788538,-0.34699923624356543,9.859098174589818,-55.38594173898541,0.38957321920736815,10,0.29500007629394176,-0.19999980926514027,-1.0549993515014684,-1.144999504089359,0.9400005340576101,1,0.06953648359247011,1.2499925494567063,21.209999084472656,1.1738993423835073,21.350000381469727,1.7619004368715998,21.38999938964844,0.06953648359247011 7151,2015-10-21,21.0,21.34000015258789,20.979999542236328,21.280000686645508,2773200.0,-0.006622487875614369,-1.2499925494567063,4.66657130141804,61.21496576569507,61.31977986963072,0.4384042522486524,0.07121205710453893,-0.2411308392978988,-0.70788775595517,4.443871726597045,0.3600006103515625,0.31926240094632874,-0.13999977111816264,-0.9217923762762865,0.6417928340399612,-0.5308960736972246,0.2508965314608993,-0.14657990157578382,3.703782195283912,-63.742914764748456,0.3908963025790613,10,0.3899993896484375,-0.06000041961669922,-0.815000057220459,-1.005000114440918,1.3700008392333984,2,0.09095237368629094,-1.8571389645776566,21.13999938964844,1.2499925494567063,21.209999084472656,1.1738993423835073,21.350000381469727,0.09095237368629094 7152,2015-10-22,21.1200008392334,21.450000762939453,21.0,21.09000015258789,4770100.0,0.0057143256777809626,-3.285701310614799,-0.10714504669586719,57.868065519932195,60.75685468062912,0.31202424089225644,-0.045614207927840766,-0.37276833412159505,-0.8176119184969295,4.682517959691371,0.4500007629394531,0.3245277305960883,-0.023499011993408203,-0.8042211228032699,0.7572230988164534,-0.413860067398339,0.3668620434115226,-0.20978599249100327,25.926122154876445,-39.38981763530642,0.3903610554049314,10,0.2649993896484375,-0.18000125885009766,-0.8000011444091797,-1.1250009536743164,1.1799983978271484,3,0.09517037129086403,-1.2499925494567063,21.0,-1.8571389645776566,21.13999938964844,1.2499925494567063,21.209999084472656,0.09517037129086403 7153,2015-10-23,21.399999618530273,21.40999984741211,21.100000381469727,21.26000022888184,2984100.0,0.01325751743232595,2.874997019764919,4.666539513001344,52.84092571620545,60.0921175145419,-0.025527705398499023,-0.3066828883623032,-0.6646138857679063,-1.0900722931596931,4.549723298634259,0.3099994659423828,0.32130681788008175,0.23449974060058665,-0.5492420124746751,1.0182414936758484,-0.15737113593704422,0.6263706171382175,-0.43639770836879066,89.36148626712551,27.258315255876852,0.3918708765376315,10,-0.0149993896484375,-0.46000003814697266,-1.0274996757507324,-1.4049997329711914,0.8700008392333984,4,0.0032710138351406126,-3.285701310614799,21.1200008392334,-1.2499925494567063,21.0,-1.8571389645776566,21.13999938964844,0.0032710138351406126 7154,2015-10-26,21.350000381469727,21.530000686645508,21.32999992370605,21.32999992370605,2858100.0,-0.002336412988402703,-18.999618538997638,0.14286103542237233,50.838010257087845,59.204839075095386,-0.026961582598406864,-0.19833206483779975,-0.634056605258472,-1.0311521422534184,4.642658543740375,0.20000076293945668,0.3008183145648786,0.14100046157836843,-0.5763011407365184,0.8583020638932553,-0.21765033957907676,0.4996512627358136,-0.35000038146972656,67.2727398832705,7.79538867759841,0.3586508011574437,10,0.029999732971191406,-0.4100008010864258,-0.8850002288818359,-1.3550004959106445,0.8699989318847621,0,0.016861765647338434,2.874997019764919,21.399999618530273,-3.285701310614799,21.1200008392334,-1.2499925494567063,21.0,0.016861765647338434 7155,2015-10-27,21.75,23.29999923706055,21.75,22.0,10501800.0,0.01873534479547101,-11.399993896484403,-12.49971390425107,58.29386799488357,59.531871103808925,-0.4561142673901557,-0.5219167101284334,-1.0569880945375658,-1.4239657641129568,5.545263413829975,1.9499988555908239,0.2525737909915655,0.47550010681152344,-0.18296599709540118,1.133966210718448,0.14626705485806113,0.8047331587649857,-0.7020000457763658,33.18967926941956,-21.374894469379917,0.3292330519534617,10,0.3899993896484375,-0.06000041961669922,-1.2849998474121094,-1.755000114440918,-0.5300006866455114,1,-0.0013793419147362096,-18.999618538997638,21.350000381469727,2.874997019764919,21.399999618530273,-3.285701310614799,21.1200008392334,-0.0013793419147362096 7156,2015-10-28,22.40999984741211,22.440000534057614,21.799999237060547,21.8799991607666,5652000.0,0.030344820570671782,1.1694883474336693,-2.1200027465820312,68.97811209796821,60.74583275926502,-1.059824940310925,-1.1021729440805608,-1.7269205881590537,-2.066641616025507,6.772873700577142,0.6900005340576136,0.23877559833259454,1.0489999771118157,0.27497711432407,1.8230228398995614,0.6619885457179429,1.4360114085056885,-1.1818399505615211,61.30436152727251,10.633108600015525,0.3870114313938723,10,-0.2700004577636719,-0.7200002670288086,-1.9449996948242188,-2.4149999618530273,-0.7600002288818359,2,-0.0147255656382419,-11.399993896484403,21.75,-18.999618538997638,21.350000381469727,2.874997019764919,21.399999618530273,-0.0147255656382419 7157,2015-10-29,22.040000915527344,22.40999984741211,22.0,22.31999969482422,3060100.0,-0.01651043883998482,-1.2777730682829653,-0.5282988991373757,55.31138039158695,59.168563988127204,-0.6570195749782819,-0.6455588195589463,-1.3716808371474087,-1.6766638500082465,7.586064966217336,0.4099998474121094,0.2177917589558831,0.6030010223388658,-0.12015309976698063,1.3261551444447122,0.24142396128594257,0.964578083391789,-0.6460938714599571,42.72731922877178,-2.322793763208985,0.36157706105292353,10,0.09999847412109375,-0.35000133514404297,-1.5750007629394531,-2.0450010299682617,-0.4800014495849574,3,0.014972772685937885,1.1694883474336693,22.40999984741211,-11.399993896484403,21.75,-18.999618538997638,21.350000381469727,0.014972772685937885 7158,2015-10-30,22.21999931335449,22.31999969482422,21.940000534057614,22.1299991607666,3136100.0,0.008166896113889655,1.6206755939070514,-0.321430517711159,59.929089766646825,58.43584044698969,-0.782967929040808,-0.7531202661035685,-1.527255137520072,-1.8375096491192018,8.122970549457516,0.3799991607666051,0.23379792032646307,0.7124994277954073,-0.02799472133280645,1.452993576923621,0.34225235323129866,1.082746502359516,-0.6736048938476493,45.17764973902217,4.689947656832835,0.3702470745641074,10,-0.07999992370605113,-0.5299997329711879,-1.754999160766598,-2.2249994277954066,-0.7199993133544886,4,0.0036003567136915215,-1.2777730682829653,22.040000915527344,1.1694883474336693,22.40999984741211,-11.399993896484403,21.75,0.0036003567136915215 7159,2015-11-02,22.26000022888184,22.450000762939453,22.190000534057614,22.190000534057614,2771600.0,0.0018002212764836045,-6.428610354222781,0.7777730682830749,61.13078372644119,58.48946680404969,-0.735733068535577,-0.7562879862878482,-1.5202641598834319,-1.856493875771637,9.468981621363104,0.2600002288818395,0.24120339140193892,0.7045002937316944,-0.10096723060316393,1.5099678180665528,0.30176653156426525,1.1072340558991236,-0.5733174239707033,32.90325676863004,-2.599337278162025,0.4027337621674289,11,-0.12000083923340199,-0.5700006484985387,-1.8450002670288121,-2.2650003433227575,-1.1499996185302805,0,0.00044924657587630534,1.6206755939070514,22.21999931335449,-1.2777730682829653,22.040000915527344,1.1694883474336693,22.40999984741211,0.00044924657587630534 7160,2015-11-03,22.26000022888184,22.399999618530273,22.170000076293945,22.26000022888184,3521400.0,0.0,-1.5555461365658296,0.0,68.11027199293528,59.25561194040972,-0.6259821382892632,-0.7191246166174672,-1.4465130833958746,-1.8368605422835635,10.462335953239867,0.22999954223632812,0.2268629732161358,0.6575002670288121,-0.1982389248028369,1.5132394588604612,0.2296306711129894,1.0853698629446349,-0.44425210939875015,70.7692172259592,33.77447229446065,0.4278695959158245,11,-0.11000061035156605,-0.5700006484985387,-1.9225001335144078,-2.2650003433227575,-1.1200008392333984,1,-0.0017969863035064426,-6.428610354222781,22.26000022888184,1.6206755939070514,22.21999931335449,-1.2777730682829653,22.040000915527344,-0.0017969863035064426 7161,2015-11-04,22.450000762939453,22.56999969482422,22.229999542236328,22.32999992370605,7754400.0,0.008535513571607867,-1.1249903142937183,100.0,69.77617092143555,60.57873476279898,-0.6578497231630394,-0.8710895943737569,-1.5509746504528188,-2.0054445521118396,11.955101239271078,0.3400001525878906,0.2374523654194327,0.7950007438659661,-0.13411899004266914,1.7241204777746013,0.3304408769116485,1.2595606108202837,-0.5155125540501686,80.95252512102607,42.77964431242408,0.46455986695431717,11,-0.2500009536743164,-0.7600011825561523,-2.140000343322754,-2.455000877380371,-1.3600006103515625,2,-0.054788481415798285,-1.5555461365658296,22.26000022888184,-6.428610354222781,22.26000022888184,1.6206755939070514,22.21999931335449,-0.054788481415798285 7162,2015-11-05,22.459999084472656,22.559999465942386,22.309999465942386,22.489999771118164,3854700.0,0.00044535951863799994,1.941175150624253,-0.2500039736151877,70.94340491780034,62.59012134075397,-0.5115778567699358,-0.8382168346415781,-1.498055022830492,-1.9943894854471225,13.528537416257318,0.25,0.27886178588993005,0.7504991531372056,-0.23442891623858841,1.7354272225129996,0.2580351184493104,1.2429631878251008,-0.41626999332967074,82.53956239914511,40.50340316770808,0.4924640346878967,11,-0.14499950408935547,-0.7699995040893555,-2.014998435974121,-2.464999198913574,-1.2699985504150426,3,-0.036064091672308285,-1.1249903142937183,22.450000762939453,-1.5555461365658296,22.26000022888184,-6.428610354222781,22.26000022888184,-0.036064091672308285 7163,2015-11-06,22.709999084472656,22.709999084472656,22.399999618530273,22.399999618530273,1856900.0,0.011130899830393837,1.0,-10.333079026002924,77.17396712719552,65.51633877076594,-0.6215782125807685,-1.0673311334091231,-1.694797135929182,-2.2242233626492656,14.526852657634064,0.3099994659423828,0.3443733596277596,0.9524991989135749,-0.12952366994852227,2.034522067775672,0.41148776448252633,1.4935106333446235,-0.565768381656266,100.0,52.829748675837486,0.5410114344310493,11,-0.1849994659423828,-1.0199995040893555,-2.2999987602233887,-2.714999198913574,-1.0999984741210973,4,-0.050638470492786136,1.941175150624253,22.459999084472656,-1.1249903142937183,22.450000762939453,-1.5555461365658296,22.26000022888184,-0.050638470492786136 7164,2015-11-09,22.57999992370605,22.729999542236328,22.440000534057614,22.6299991607666,5178500.0,-0.005724313782799251,1.319992065429716,-0.16128813934745098,75.53197893254513,67.43168443050611,-0.3338646324447261,-0.9116127822761761,-1.5184001749367901,-2.076844678476739,15.588804708393711,0.2899990081787145,0.4186153050276893,0.7765000343322725,-0.3646770237332717,1.9176770923978168,0.20591150529950042,1.3470885633650447,-0.34330773815012705,73.21432828907194,20.443575287805444,0.5705885290327716,11,-0.31500053405761363,-0.47000026702880504,-2.0649995803832972,-2.585000038146969,-0.8099994659423793,0,-0.047829934781009165,1.0,22.709999084472656,1.941175150624253,22.459999084472656,-1.1249903142937183,22.450000762939453,-0.047829934781009165 7165,2015-11-10,22.78000068664551,22.84000015258789,22.54999923706055,22.57999992370605,4472900.0,0.008857429743809986,-1.2307579447754085,-4.000076295109341,80.90283963609313,68.75665415696443,-0.4161583430057192,-1.076219185115896,-1.6648539730826535,-2.2566894371550568,17.38766596691249,0.2900009155273402,0.4996780645410084,0.9190007209777882,-0.298691682371647,2.1366931243272234,0.3101545193030688,1.5278469226525075,-0.45824393696921817,90.1640318182961,29.898349200084013,0.6088462016747183,11,-0.39000034332275746,-0.6400012969970739,-2.2650003433227575,-2.7850008010864293,-1.4400005340576207,1,-0.07330992212274023,1.319992065429716,22.57999992370605,1.0,22.709999084472656,1.941175150624253,22.459999084472656,-0.07330992212274023 7166,2015-11-11,22.559999465942386,22.959999084472656,22.540000915527344,22.899999618530273,4394500.0,-0.009657647676547199,-1.2105326560523622,-1.6999942779758512,74.1610854237392,70.85106582720357,-0.19293080464971268,-0.8012108458391474,-1.3830867853518782,-2.018884251499994,19.362148045992576,0.4199981689453125,0.5937031054611275,0.6379995346069371,-0.5919700695110102,1.8679691387248845,0.02301473254796349,1.2529843366659108,-0.1599833172753513,38.46156103372509,-25.067704529450552,0.614984802058973,11,-0.10999965667724965,-0.42000007629394887,-1.9574990272522008,-2.5649995803833043,-1.5599994659423864,2,-0.06294326728321264,-1.2307579447754085,22.78000068664551,1.319992065429716,22.57999992370605,1.0,22.709999084472656,-0.06294326728321264 7167,2015-11-12,22.43000030517578,22.68000030517578,22.100000381469727,22.450000762939453,2040700.0,-0.005762374283867278,1.4166686534900539,0.05882484937562471,68.19791701067501,71.76982440987337,-0.002003093255027011,-0.6211491581195681,-1.1983287741303599,-1.8700595942276053,21.15814779578763,0.5799999237060547,0.6433140089511724,0.45600032806396484,-0.767186152254304,1.6791868083822337,-0.15559291209516957,1.0675935682230993,0.8699989318847692,38.37214202228053,-20.98528780624543,0.6115932401591352,11,0.09999942779541016,-0.29000091552734375,-1.8274998664855957,-2.435000419616699,-1.510000228881836,3,-0.059741423734117505,-1.2105326560523622,22.559999465942386,-1.2307579447754085,22.78000068664551,1.319992065429716,22.57999992370605,-0.059741423734117505 7168,2015-11-13,22.290000915527344,22.520000457763672,22.190000534057614,22.36000061035156,3046900.0,-0.006241613363515253,-1.4444397349495939,3.4999046347509193,66.095920162987,72.32150623615624,0.16647711383831876,-0.4291175876254414,-1.0230887086599836,-1.7115383577070418,23.05120560375617,0.32999992370605824,0.5994826137672753,0.26900091171264506,-0.9251233509100842,1.4631251743353744,-0.3280612195987196,0.8660630430240097,0.9859983444213896,22.09311867496734,-34.765087333049394,0.597062131311365,11,0.23999881744384766,-0.15000152587890625,-1.6150007247924805,-2.2950010299682617,-1.1100006103515625,4,-0.049349499160561416,1.4166686534900539,22.43000030517578,-1.2105326560523622,22.559999465942386,-1.2307579447754085,22.78000068664551,-0.049349499160561416 7169,2015-11-16,22.489999771118164,22.5,22.229999542236328,22.25,2268500.0,0.008972581757567433,1.0769247698345743,-3.428583106267204,63.602959480695354,71.82069373479624,0.0028325673066547097,-0.5568554642897183,-1.1773815907631118,-1.893420711039731,24.699821520858478,0.2700004577636719,0.6355964510395751,0.4049997329711914,-0.7423999621694435,1.5523994281118263,-0.16870011459912604,0.9786995805415089,0.7624795112609881,45.34883463040629,-13.90416525910112,0.5736998475703169,11,0.039999961853027344,-0.35000038146972656,-1.580000400543213,-2.494999885559082,-1.1700000762939453,0,-0.03912846463861275,-1.4444397349495939,22.290000915527344,1.4166686534900539,22.43000030517578,-1.2105326560523622,22.559999465942386,-0.03912846463861275 7170,2015-11-17,22.61000061035156,22.75,22.479999542236328,22.520000457763672,1997700.0,0.005335742127819065,-2.1764389094580947,0.37500099341167886,54.58718084668907,70.13302817093555,-0.0696210087130602,-0.591402358127926,-1.267392896709275,-1.992826636171639,26.59053650560702,0.2700004577636719,0.6477294496119086,0.45150051116943146,-0.6272954046212007,1.5302964269600636,-0.0878974467258864,0.9908984690647493,0.6194290940094049,59.30244163171663,0.2961638120924448,0.5393979578953169,11,-0.08000087738036754,-0.47000122070312145,-1.6700010299682582,-2.615000724792477,-1.3199996948242152,1,-0.03715170853216643,1.0769247698345743,22.489999771118164,-1.4444397349495939,22.290000915527344,1.4166686534900539,22.43000030517578,-0.03715170853216643 7171,2015-11-18,22.90999984741211,22.920000076293945,22.440000534057614,22.6299991607666,2127100.0,0.013268431179219053,2.1999847412691684,3.11111346585864,70.61611974190174,70.09666315139124,-0.3324701669800305,-0.781015472989516,-1.5255611702412324,-2.261495444496539,28.418530308858,0.4799995422363317,0.6625919364745769,0.6559997558593764,-0.32468501065842403,1.6366845223771769,0.16565737260047797,1.1463421391182749,0.29684127049102926,98.78045943858801,36.15703497625367,0.4903423832589002,11,-0.38000011444091797,-0.7700004577636719,-1.9700002670288086,-2.9149999618530273,-1.7000007629394531,2,-0.06852901376171616,-2.1764389094580947,22.61000061035156,1.0769247698345743,22.489999771118164,-1.4444397349495939,22.290000915527344,-0.06852901376171616 7172,2015-11-19,23.1299991607666,23.209999084472656,22.93000030517578,22.96999931335449,2243400.0,0.009602763632464262,-1.3333439298089456,0.5714266251592418,71.16280967834075,69.42875676818515,-0.5000174779969448,-0.8882509272882189,-1.7054687074307253,-2.4512813876412167,30.773188159050274,0.2999992370605469,0.6682244899692691,0.7754991531372077,-0.12452339698438308,1.6755217032587986,0.32548787807641233,1.2255104281980032,-1.029998779296875,92.15685907852493,26.197825247310874,0.4500112750607951,11,-0.47499942779541016,-0.9899997711181641,-2.189999580383301,-3.1349992752075195,-1.8599987030029297,3,-0.09208816420449917,2.1999847412691684,22.90999984741211,-2.1764389094580947,22.61000061035156,1.0769247698345743,22.489999771118164,-0.09208816420449917 7173,2015-11-20,21.46999931335449,22.15999984741211,21.34000015258789,22.149999618530273,9270500.0,-0.07176826232781819,1.3428537174184336,-4.25000596047009,39.52252494733279,65.42770632538378,1.0790661395880399,0.8192662130095876,-0.019971243951385276,-0.7676998395476176,32.18005600135034,1.789999008178711,0.6107665934164288,-0.8880006790161161,-1.7728102979646927,-0.003191060067539553,-1.3304054884904062,-0.44559586954182606,1.7399997711181676,6.951830749741247,-60.57828330132975,0.4424048094742892,11,0.8050003051757848,0.6700000762939489,-0.3199996948242152,-1.4749994277954066,-0.25,4,-0.025617105479758484,-1.3333439298089456,23.1299991607666,2.1999847412691684,22.90999984741211,-2.1764389094580947,22.61000061035156,-0.025617105479758484 7174,2015-11-23,21.709999084472656,21.989999771118164,21.520000457763672,21.520000457763672,4123800.0,0.011178378145959567,-3.9473969522356294,-0.2794096197646094,43.14212423652474,61.23207128098729,0.785256716106641,0.6404560002284043,-0.23180364826409772,-0.9804072010068197,33.97520345877053,0.5200004577636754,0.5513535084531398,-0.6660008430480957,-1.4759495485358016,0.14394786243961022,-1.0709751957919487,-0.26102649030424274,1.5,19.786050439710408,-45.37900613274054,0.40497435274385324,11,0.5650005340576172,0.43000030517578125,-0.5424995422363281,-1.7149991989135742,-0.8999996185302699,0,-0.024412657837279195,1.3428537174184336,21.46999931335449,-1.3333439298089456,23.1299991607666,2.1999847412691684,22.90999984741211,-0.024412657837279195 7175,2015-11-24,21.71999931335449,21.93000030517578,21.549999237060547,21.65999984741211,4569700.0,0.00046062778920075154,-1.7142866874203855,0.31578894532895113,40.469945284436754,57.48861126550924,0.6806616535036376,0.6620358786528264,-0.22809135750228293,-0.9630991112820197,32.990237708721146,0.3800010681152344,0.4436323831200255,-0.6545005798339893,-1.4694266269400167,0.160425467272038,-1.061963603387003,-0.24703755628097568,1.4525997924804734,20.320822343122845,-41.07725094182504,0.40746302355301417,11,0.5550003051757848,0.42000007629394887,-0.5524997711181605,-1.7249994277954066,-1.1899986267089808,1,-0.018416189280647477,-3.9473969522356294,21.709999084472656,1.3428537174184336,21.46999931335449,-1.3333439298089456,23.1299991607666,-0.018416189280647477 7176,2015-11-25,22.07999992370605,22.13999938964844,21.71999931335449,21.780000686645508,2561100.0,0.01657461426024165,1.0000090826521344,5.000031789427074,45.45455375097589,54.96157090332045,0.2742534326878001,0.2909626971193795,-0.5718478067529276,-1.2916644119458844,31.86056255160008,0.4200000762939524,0.35148529642031434,-0.2779999732971241,-1.103198027162378,0.5471980805681298,-0.6905990002297493,0.13459905363550106,1.055947203063969,39.57220287673198,-18.360480792103615,0.4125990269326262,11,0.1949996948242223,0.059999465942386365,-0.8925004005432093,-2.085000038146969,-1.5399990081787074,2,-0.03577894071143228,-1.7142866874203855,21.71999931335449,-3.9473969522356294,21.709999084472656,1.3428537174184336,21.46999931335449,-0.03577894071143228 7177,2015-11-27,22.3700008392334,22.43000030517578,22.0,22.13999938964844,1532700.0,0.013134099480498262,1.4571419229323002,0.7666734483679385,45.97158411657429,52.72553356483015,-0.02810945352516825,0.028408689851801228,-0.8396430996634834,-1.5474261634274882,30.85340406470244,0.43000030517578125,0.22364756506278383,-0.004499053955079546,-0.8160079612450062,0.8070098533348471,-0.41025350760004287,0.4012553996898838,0.7300273480529782,94.49546261072244,40.153826225858595,0.40575445364496354,11,-0.095001220703125,-0.220001220703125,-1.2050013542175293,-2.3750009536743164,-2.1700000762939453,4,-0.051855239662141006,1.0000090826521344,22.07999992370605,-1.7142866874203855,21.71999931335449,-3.9473969522356294,21.709999084472656,-0.051855239662141006 7178,2015-11-30,22.299999237060547,22.46999931335449,22.239999771118164,22.36000061035156,3317600.0,-0.003129262384741649,-1.5555461365658911,-0.260873891878881,46.63460855124558,50.84016123933573,0.0485668866809732,0.11036969742163905,-0.7374753428586232,-1.4469173177066033,29.973623103347123,0.22999954223632457,0.12498364711750654,-0.078500652313231,-0.8875880883021132,0.7305867836756512,-0.48304437030767033,0.32604306568120833,0.7648283895318606,82.10523357017978,28.90536462048953,0.40454371799444094,11,-0.024999618530273438,-0.09999942779541016,-1.1374993324279785,-2.304999351501465,-2.549999237060547,0,-0.04618828764734273,1.4571419229323002,22.3700008392334,1.0000090826521344,22.07999992370605,-1.7142866874203855,21.71999931335449,-0.04618828764734273 7179,2015-12-01,22.270000457763672,22.6299991607666,19.350000381469727,19.65999984741211,2672800.0,-0.0013452367857941239,-1.0309592843012785,-43.49901455909724,43.60901932158613,49.62036551432429,0.04925682283226962,0.1487843322799236,-0.6837000543922969,-1.3883517366717015,29.697331474910627,3.279998779296875,0.05617289885055854,-0.10899944305419851,-0.9177908392941205,0.6997919531857235,-0.5133951411741577,0.2953962550657607,0.7603306193486468,89.024425701765,38.82725018289477,0.4043956981199606,12,-0.9900007247924805,-0.9450006484985352,-1.1075005531311035,-2.27500057220459,-3.030000686645508,1,-0.047148680863324244,-1.5555461365658911,22.299999237060547,1.4571419229323002,22.3700008392334,1.0000090826521344,22.07999992370605,-0.047148680863324244 7180,2015-12-02,22.21999931335449,22.399999618530273,22.170000076293945,22.290000915527344,2101400.0,-0.002245224220089881,-1.7058757531218796,-0.026820530958966336,45.54973586714459,46.835211750462385,0.04259811815575176,0.20620741622327543,-0.614204101055261,-1.3131376459948676,29.46212446010909,0.22999954223632812,-0.0007025239854172582,-0.15700054168701527,-0.9672275396042451,0.6532264562302146,-0.5621140406456284,0.24811295727159788,0.6631185359321279,87.49999999999989,34.338729159725915,0.4051134989586147,12,-0.9399995803832972,-0.8949995040893519,-1.0599994659423793,-2.2249994277954066,-2.939998626708981,2,-0.06345634072835793,-1.0309592843012785,22.270000457763672,-1.5555461365658911,22.299999237060547,1.4571419229323002,22.3700008392334,-0.06345634072835793 7181,2015-12-03,21.21999931335449,22.229999542236328,20.959999084472656,22.229999542236328,5808600.0,-0.04500450184078031,1.514851821706378,14.428244462003079,37.100204114748344,43.050477798952116,0.8690511063072428,1.1692838355222044,0.3950396595125696,-0.29188696316961327,29.279009130373534,1.2700004577636719,-0.08913566989028254,-1.0955004692077672,-2.055313821276229,-0.13568711713930526,-1.575407145242,-0.6155937931735345,1.5217938372194517,57.01218377543509,1.8983880952393264,0.4799066760342313,12,-0.22999954223632457,0.06000041961670277,0.6950001716613805,-0.5050001144409144,-2.0799999237060476,3,-0.03251643020905948,-1.7058757531218796,22.21999931335449,-1.0309592843012785,22.270000457763672,-1.5555461365658911,22.299999237060547,-0.03251643020905948 7182,2015-12-04,21.649999618530273,21.75,21.25,21.290000915527344,2459000.0,0.020263917016489774,-1.2727245141685488,-0.3564342786352439,43.57428603710139,43.500673475593075,0.23136566595436747,0.711993252973663,-0.016338693485373312,-0.6979204135935575,29.085998020681476,0.5300006866455114,-0.14977834259701694,-0.6250001907348626,-1.626588760502628,0.37658837903290276,-1.125794475618747,-0.12420590585097813,0.9561218212794991,70.1219540561412,10.383836435342232,0.500794284883883,12,-0.6599998474121094,-0.36999988555908203,0.2649998664855957,-0.9350004196166992,-2.989999771118164,4,-0.051270148848080344,1.514851821706378,21.21999931335449,-1.7058757531218796,22.21999931335449,-1.0309592843012785,22.270000457763672,-0.051270148848080344 7183,2015-12-07,21.559999465942386,21.76000022888184,21.43000030517578,21.559999465942386,2830100.0,-0.004157051001093537,-1.5384773390847182,0.0,40.45174763167754,43.20174274172116,0.37489960908849085,0.7498669467219408,0.09452296377581249,-0.5821576901188266,28.669188317428457,0.32999992370605824,-0.28594365107126407,-0.6575003623962381,-1.6856289192835696,0.3706281944910934,-1.1715646408399039,-0.14343608395257235,0.915877131533783,67.37804594385891,5.579371656903717,0.5140642784436649,12,-0.5699996948242223,-0.27999973297119496,0.3550000190734828,-0.8450002670288121,-2.180000305175785,0,-0.06307971877046092,-1.2727245141685488,21.649999618530273,1.514851821706378,21.21999931335449,-1.7058757531218796,22.21999931335449,-0.06307971877046092 7184,2015-12-08,21.5,21.799999237060547,21.32999992370605,21.799999237060547,2559200.0,-0.0027829066525333346,2.1333367241839944,-100.0,38.461535411245734,42.978586089144386,0.4492181481649453,0.7639764431848022,0.19059104176004382,-0.4961636807204002,28.225701771534794,0.46999931335449574,-0.45674665674371084,-0.6634998321533203,-1.724389156985481,0.3973894926788404,-1.1939444945694007,-0.13305516973723996,0.8508415488359127,37.50004967051889,-23.59758655960637,0.5304446624160808,12,-0.5100002288818359,-0.2200002670288086,0.41499948501586914,-0.7850008010864258,-2.5,1,-0.08139534883720934,-1.5384773390847182,21.559999465942386,-1.2727245141685488,21.649999618530273,1.514851821706378,21.21999931335449,-0.08139534883720934 7185,2015-12-09,21.11000061035156,21.65999984741211,21.049999237060547,21.399999618530273,2929200.0,-0.018139506495276292,-1.97559999813918,0.9666658189540192,31.632666565979477,41.442820846367006,0.8309755754710544,1.0777031215056567,0.6141603579843569,-0.08856052669966274,27.66904366001628,0.6100006103515625,-0.4141134402270197,-0.9699992179870627,-2.0879297828052152,0.14793134683108988,-1.528964500396139,-0.4110339355779864,1.1208072917897063,11.811139512739903,-42.68080298258704,0.558965282409077,12,-0.12000083923339488,0.16999912261963246,0.8049988746643102,-0.39500141143798473,-2.2600002288818324,2,-0.08858364685770859,2.1333367241839944,21.5,-1.5384773390847182,21.559999465942386,-1.2727245141685488,21.649999618530273,-0.08858364685770859 7186,2015-12-10,21.13999938964844,21.290000915527344,20.950000762939453,21.15999984741211,2698600.0,0.0014210695608494195,1.4285500197544994,0.06896733161012351,28.874741485472114,39.54317166513343,0.7304276056925652,0.9864423289310373,0.611035139179112,-0.09836696176285287,26.939337508010695,0.3400001525878906,-0.4023309434458042,-0.8690004348754847,-2.0377859236033196,0.2997850538523501,-1.4533931792394021,-0.2846076905115673,0.9755762116659632,22.352819739523444,-26.243940851532503,0.5843927443639169,12,-0.149999618530277,0.14000034332275035,0.7800002098083461,-0.42500019073486683,-2.0999984741210973,3,-0.08798480400683995,-1.97559999813918,21.11000061035156,2.1333367241839944,21.5,-1.5384773390847182,21.559999465942386,-0.08798480400683995 7187,2015-12-11,21.09000015258789,21.3700008392334,20.8799991607666,20.96999931335449,2443900.0,-0.002365148462825095,-2.266665395105762,-5.99990463475234,43.87098203216292,39.23610205190202,0.6478978173523018,0.9812120892241865,0.6930390782869473,-0.023311319349598847,27.528902598383333,0.4900016784667969,-0.38146373493628616,-0.8519996643066392,-2.0716908836862906,0.3676915550730122,-1.4618452739964631,-0.24215405461681527,0.9149524399327262,22.826192870248473,-29.756208166629623,0.6098456096898249,12,-0.10000038146972656,0.18999958038330078,0.8549995422363281,-0.3750009536743164,-2.1599998474121094,4,-0.09246091744101625,1.4285500197544994,21.13999938964844,-1.97559999813918,21.11000061035156,2.1333367241839944,21.5,-0.09246091744101625 7188,2015-12-14,21.190000534057614,21.51000022888184,20.959999084472656,21.51000022888184,3164100.0,0.004741601742352497,2.437510430822729,-2.666645474052273,41.21624364566371,38.970238087910644,0.41782451704598245,0.8375169893570344,0.6175163145150506,-0.09438565376622776,28.048500146421308,0.5500011444091832,-0.4090587398978869,-0.6969992637634306,-1.94938391967953,0.5553853921526688,-1.323191591721482,-0.07080693580537911,0.7087539700209682,33.69579865034324,-22.083563115558412,0.62619232795805,12,0.44999885559082387,0.08999919891357777,0.8124990463256871,-0.19000053405761363,-1.6700000762939418,0,-0.11939597087688425,-2.266665395105762,21.09000015258789,1.4285500197544994,21.13999938964844,-1.97559999813918,21.11000061035156,-0.11939597087688425 7189,2015-12-15,21.61000061035156,21.770000457763672,21.25,21.34000015258789,4557200.0,0.019820673228341912,-1.3111092273131861,-0.8437522351762808,48.367972171960176,39.28337545511238,-0.11805698423343358,0.36702694559445703,0.21158239499245468,-0.48048834903444515,28.410437170667276,0.5799999237060582,-0.45627983025242,-0.23299922943115448,-1.4577113937840913,0.9917129349217824,-0.8453553116076229,0.37935685274531394,0.18680372882266738,82.02251525340871,20.85909086657074,0.6123560821764679,12,-0.055001258850094104,-0.33000087738036754,0.49749898910522816,-0.610000610351559,-2.7399997711181605,1,-0.10319303038412453,2.437510430822729,21.190000534057614,-2.266665395105762,21.09000015258789,1.4285500197544994,21.13999938964844,-0.10319303038412453 7190,2015-12-16,21.770000457763672,21.799999237060547,21.3700008392334,21.56999969482422,3854400.0,0.007403972368953626,2.307701336619863,0.7407423105723546,45.11041863593899,40.17339929080023,-0.38956937153674787,0.14848251586147754,0.06715315705987379,-0.6022825244218204,28.33209998567348,0.42999839782714844,-0.5045377314008839,-0.030999374389647727,-1.2013684723642761,1.1393697235849807,-0.6161839233769619,0.5541851745976665,-2.4200000762939453,96.73926339031192,31.48791423432499,0.5851845489873135,12,-0.43000125885009766,-0.49000072479248047,0.4174990653991699,-0.4850006103515625,-2.470001220703125,2,-0.12723933851713942,-1.3111092273131861,21.61000061035156,2.437510430822729,21.190000534057614,-2.266665395105762,21.09000015258789,-0.12723933851713942 7191,2015-12-17,21.34000015258789,21.84000015258789,21.32999992370605,21.790000915527344,1766900.0,-0.019751965830686724,-1.1702081033698934,-2.249995231646608,34.441074730623086,39.15859803452486,0.06620535579273579,0.47941128049912507,0.5054694316092387,-0.16524934274733738,27.98637392564625,0.5100002288818395,-0.5535345225987065,-0.38249969482421875,-1.4453432382663607,0.6803438486179232,-0.9139214665452897,0.14892207689685222,-1.9409997940063484,47.91672047635983,-13.072178838021806,0.5314217717210707,12,0.01999950408935547,-0.06000041961669922,0.9249997138977051,-0.05500030517578125,-2.5,3,-0.11668227522557928,2.307701336619863,21.770000457763672,-1.3111092273131861,21.61000061035156,2.437510430822729,21.190000534057614,-0.11668227522557928 7192,2015-12-18,21.0,21.520000457763672,21.0,21.26000022888184,5059500.0,-0.015932528123560386,-3.0,0.5777773068283044,31.843576014278597,38.20213452148053,0.3400685920408044,0.6868716375949191,0.850973277646009,0.17700394000192432,27.297307263333824,0.5200004577636719,-0.6259483954634,-0.6159998893737786,-1.4961768788597354,0.2641771001121782,-1.0560883841167552,-0.17591139463080196,-1.5033596496582042,4.545553065408974,-51.55099489310759,0.4400884947429782,12,0.3599996566772461,0.2799997329711914,1.294999599456787,0.2849998474121094,-2.010000228881836,4,-0.09333328973679311,-1.1702081033698934,21.34000015258789,2.307701336619863,21.770000457763672,-1.3111092273131861,21.61000061035156,-0.09333328973679311 7193,2015-12-21,20.920000076293945,21.209999084472656,20.700000762939453,21.11000061035156,3592800.0,-0.0038095201764788422,1.615392891901541,0.7307706415287883,31.404949124222128,37.4180693784779,0.35731271300880607,0.7626560855157685,0.9234103799718874,0.25945334255046504,29.743794206910408,0.5099983215332031,-0.5752590128961579,-0.6684998512268052,-1.600713334170937,0.26371363171732654,-1.1346065926988729,-0.20239310975473757,-1.3296253338623067,19.298195714151863,-31.285153450032364,0.4661067414720661,12,0.35000038146972656,0.3599996566772461,1.4149994850158691,0.36499977111816406,-1.360000610351559,0,-0.09512427169506488,-3.0,21.0,-1.1702081033698934,21.34000015258789,2.307701336619863,21.770000457763672,-0.09512427169506488 7194,2015-12-22,21.18000030517578,21.25,20.530000686645508,20.96999931335449,2040500.0,0.012428309174647767,3.1142773063907008,-1.1052652712945232,36.458340059555105,37.954255322208525,0.05268762488032408,0.48582217317391496,0.6616140439097613,0.0028006786388452554,32.37304040636451,0.7199993133544922,-0.5863062524261089,-0.38199968338012624,-1.3296748837333539,0.5656755169731014,-0.8558372835567418,0.09183791679648934,-1.4996405463378935,49.61831171913333,3.55163448513035,0.47383760017661464,12,0.005000114440917969,0.09999942779541016,1.1549992561340332,0.24999904632568715,-1.6399993896484375,1,-0.07837581791755,1.615392891901541,20.920000076293945,-3.0,21.0,-1.1702081033698934,21.34000015258789,-0.07837581791755 7195,2015-12-23,21.31999969482422,21.479999542236328,21.06999969482422,21.239999771118164,2435500.0,0.006609980530275283,1.0500011920940324,0.3809502184357934,51.67786008114564,40.48793516617226,-0.060782700893614816,0.3313055218029959,0.5223754801501705,-0.1331627464193943,34.96040291393528,0.4099998474121094,-0.5714027446948649,-0.22200031280517507,-1.1725148245878252,0.728514198977475,-0.6972575686965001,0.25325694308615,-1.5532543202363307,60.30529238501667,14.97777198255153,0.47525725589132445,12,-0.13499927520751953,-0.039999961853027344,1.0149998664855957,0.3099994659423828,-2.0900001525878906,2,-0.11491552019982432,3.1142773063907008,21.18000030517578,1.615392891901541,20.920000076293945,-3.0,21.0,-0.11491552019982432 7196,2015-12-24,21.290000915527344,21.59000015258789,21.209999084472656,21.3799991607666,950400.0,-0.0014070722198067376,-2.039985351674258,-1.1249791383544334,43.02327042769774,40.39374498789835,-0.008122765252537079,0.3152478938223986,0.562151148625631,-0.09862279994847967,37.862975250640886,0.3800010681152344,-0.5424220698375102,-0.21249914169311523,-1.1340966605751461,0.7090983771889157,-0.6732979011341307,0.24829961774790021,-1.4403253498194566,71.69817092371501,28.28807673468836,0.4607987594410152,12,-0.10500049591064453,-0.010001182556152344,1.0449986457824707,0.39999866485595703,-2.0600013732910156,3,-0.09347118801744336,1.0500011920940324,21.31999969482422,3.1142773063907008,21.18000030517578,1.615392891901541,20.920000076293945,-0.09347118801744336 7197,2015-12-28,21.209999084472656,21.25,21.020000457763672,21.18000030517578,1934200.0,-0.0037577185351993503,3.181786655569427,-0.3333262689414009,43.19064819480798,40.6131232711366,0.10134890901182558,0.3203120051196109,0.6495899474084688,-0.017053646997648997,40.46406644581649,0.2700004577636719,-0.44122248499411043,-0.23450088500976562,-1.0680214396210985,0.5990196696015673,-0.6512611623154321,0.18225939229590082,-1.2807105352895682,64.15082456882203,22.79049700650961,0.4167602773056656,12,-0.02499866485595703,0.07000064849853516,1.1250004768371582,0.48000049591064453,-0.8099994659423828,0,-0.11173969986730392,-2.039985351674258,21.290000915527344,1.0500011920940324,21.31999969482422,3.1142773063907008,21.18000030517578,-0.11173969986730392 7198,2015-12-29,21.270000457763672,21.479999542236328,21.040000915527344,21.280000686645508,2425100.0,0.0028289191834496297,1.1463455481794034,-0.33335452695829093,45.52530020335161,40.297270830180096,0.06022189255304866,0.1888728283733485,0.5991655820792943,-0.07033271868282753,42.95112171908762,0.4399986267089844,-0.3238148417635536,-0.12299957275390483,-0.8550650939160782,0.6090659484082686,-0.4890323333349933,0.24303318782718364,-1.2642834444443913,69.81133433499177,26.807596975229657,0.36603276058108697,12,-0.08500003814697266,-0.2800006866455078,1.1274991035461426,0.4199991226196289,-1.2700004577636719,1,-0.10719325987664918,3.181786655569427,21.209999084472656,-2.039985351674258,21.290000915527344,1.0500011920940324,21.31999969482422,-0.10719325987664918 7199,2015-12-30,21.21999931335449,21.3700008392334,21.13999938964844,21.26000022888184,1753900.0,-0.002350782479223379,-1.3000057220241168,4.0000000000007105,52.46633702913964,41.114595096091286,0.05485179265879836,0.16461720997927287,0.6628735247078659,-0.01542850171290766,43.21856282540086,0.23000144958495738,-0.29956960435367463,-0.12050065994263193,-0.7277020109465333,0.48670069106126945,-0.4241013354445826,0.18310001555931876,-1.1409109744644645,35.08753731043559,-11.371852945660123,0.30360067550195075,12,-0.034998893737789416,-0.22999954223632457,0.9875001907348668,0.47000026702881215,-1.619998931884762,2,-0.07822808205122822,1.1463455481794034,21.270000457763672,3.181786655569427,21.209999084472656,-2.039985351674258,21.290000915527344,-0.07822808205122822 7200,2015-12-31,20.809999465942386,21.149999618530273,20.790000915527344,21.1200008392334,3118200.0,-0.019321388344912704,-1.0571444141689372,7.74985695212518,43.67816847937691,42.14093884595282,0.351297442491056,0.4886189880465537,1.0843551854164524,0.3894758420321729,43.6375276328889,0.4299983978271449,-0.2828033099073224,-0.4600005149841273,-0.9541346867903755,0.034133656822120884,-0.7070676008872532,-0.21293342908100144,-0.6604746545044478,2.4998211858955877,-45.06699943689317,0.2470670859031248,12,0.25000095367431285,0.1800003051757777,1.397500038146969,0.8800001144409144,-0.9899997711181676,3,-0.06102828366206925,-1.3000057220241168,21.21999931335449,1.1463455481794034,21.270000457763672,3.181786655569427,21.209999084472656,-0.06102828366206925 7201,2016-01-04,20.530000686645508,20.56999969482422,20.0,20.0,3404600.0,-0.01345501136389382,-1.1509394579538135,-1.7096720605426887,40.140861623971865,43.06285946925207,0.563581290591074,0.7528746141559424,1.377332187126001,0.6631782028308137,43.491757460306424,0.8099994659423864,-0.3325678153483764,-0.7054993629455559,-1.3004066511372763,-0.11059207475383559,-1.002953007041416,-0.40804571884969576,1.3099994659423828,35.810868282071176,-14.270571728327504,0.29745364409585984,1,0.2649993896484375,0.45999908447265625,1.6774988174438477,1.159998893737793,-0.09000015258789418,0,-0.06332202147732091,-1.0571444141689372,20.809999465942386,-1.3000057220241168,21.21999931335449,1.1463455481794034,21.270000457763672,-0.06332202147732091 7202,2016-01-05,20.540000915527344,20.63999938964844,20.40999984741211,20.530000686645508,3540100.0,0.00048710319276024094,1.1905012761241751,0.018868331935812402,38.18183331449113,43.81584660150418,0.5380498866894072,0.6908737357526675,1.3768253894349343,0.648472504772883,43.28144126176646,0.22999954223633168,-0.3887804045657184,-0.6399991989135749,-1.277659236061119,-0.002339161766030884,-0.9588292174873452,-0.3211691803398047,1.2631992340087876,36.48655963172695,-15.020343324222097,0.31883001857377186,1,0.25499916076660156,0.4499988555908203,1.6674985885620117,1.149998664855957,-0.3900012969970703,1,-0.06377805817431648,-1.1509394579538135,20.530000686645508,-1.0571444141689372,20.809999465942386,-1.3000057220241168,21.21999931335449,-0.06377805817431648 7203,2016-01-06,20.200000762939453,20.3799991607666,20.11000061035156,20.239999771118164,2583100.0,-0.016553073876976576,-1.4545399374040435,-3.9998092695021934,23.59552809229571,42.38664527180869,0.8551005657459712,0.9736833483753706,1.7135372971660239,0.9801456120683341,43.16753371497944,0.4300003051757848,-0.3822563526515985,-0.9119994163513176,-1.6596157593233158,-0.16438307337931946,-1.285807587837315,-0.5381912448653203,1.5671353836059545,14.598586892207024,-31.683105306123778,0.37380817148599826,1,0.5949993133544922,0.7899990081787109,2.0124988555908203,1.4899988174438477,0.07999992370605469,2,0.00990093307113904,1.1905012761241751,20.540000915527344,-1.1509394579538135,20.530000686645508,-1.0571444141689372,20.809999465942386,0.00990093307113904 7204,2016-01-07,19.75,20.07999992370605,19.729999542236328,19.84000015258789,2535800.0,-0.022277264650655937,-4.38457701223622,2.250059606122741,15.878404066257104,38.40892793682107,1.2079530402710255,1.3553455795615257,2.156564842040787,1.41576497280996,43.08503914050765,0.470001220703125,-0.34702002999060255,-1.2745001792907722,-2.2155291860411843,-0.3334711725403601,-1.7450146826659783,-0.8039856759155661,1.9817934236144978,1.408482865428502,-36.90065621907416,0.4705145033752053,1,0.9099998474121094,1.239999771118164,2.487499713897705,1.9399995803833008,0.860000610351559,3,0.012658227848101333,-1.4545399374040435,20.200000762939453,1.1905012761241751,20.540000915527344,-1.1509394579538135,20.530000686645508,0.012658227848101333 7205,2016-01-08,19.239999771118164,19.940000534057614,19.21999931335449,19.850000381469727,4222800.0,-0.02582279639908025,-1.2153831707688996,6.777773068282965,15.460552114174789,35.34640367976297,1.555449146907943,1.8109133580406294,2.6406266768475923,1.9044400581686247,42.93593875705225,0.720001220703125,-0.31711670593749375,-1.691000366210936,-2.922907769255552,-0.4590929631663201,-2.306954067733244,-1.075046664688628,2.4117218972412076,1.4084828654287451,-34.21123630259189,0.6159537015223084,1,1.109999656677246,1.5699996948242188,2.0625,2.0850000381469727,1.710000991821289,4,0.018711050656662342,-4.38457701223622,19.75,-1.4545399374040435,20.200000762939453,1.1905012761241751,20.540000915527344,0.018711050656662342 7206,2016-01-11,19.280000686645508,19.559999465942386,19.059999465942386,19.25,4339000.0,0.0020790496883160703,-1.4390139514977698,-0.0491814043074768,18.613192291815608,32.61557524609715,1.3414091927345595,1.7122070226708708,2.5533403648759787,1.8460041666094824,42.74893535016299,0.5,-0.3295588346826257,-1.5579995155334458,-2.9883266055369724,-0.1276724255299193,-2.2731630605352073,-0.8428359705316844,2.2258176404135703,13.924128564961297,-24.567669112374436,0.7151635450017632,1,0.9899988174438477,1.3649988174438477,2.0224990844726562,2.044999122619629,1.5,0,0.028008246314677132,-1.2153831707688996,19.239999771118164,-4.38457701223622,19.75,-1.4545399374040435,20.200000762939453,0.028008246314677132 7207,2016-01-12,19.13999938964844,19.51000022888184,18.940000534057614,19.420000076293945,4200500.0,-0.00726147780140074,1.4782541992677383,-9.333142602835409,18.21432974865961,29.58102297335359,1.2928600262176388,1.7904247121150938,2.6553825120569705,1.9664095866579636,42.74371431300217,0.5699996948242259,-0.43581056323249,-1.6005007743835407,-3.2127758365543535,0.011774287787272186,-2.406638305468949,-0.7943632432981325,2.170153428521303,13.888822661443104,-25.91422060336846,0.8061375310854073,1,1.0150012969970668,1.2500009536743129,1.9950003623962367,2.1850004196166957,1.810001373291012,1,0.06792064711936496,-1.4390139514977698,19.280000686645508,-1.2153831707688996,19.239999771118164,-4.38457701223622,19.75,0.06792064711936496 7208,2016-01-13,18.65999984741211,19.299999237060547,18.479999542236328,19.270000457763672,5422100.0,-0.025078346789077277,1.4477669726024278,2.178568265883775,8.27819714125475,24.671229652477493,1.5239568563030161,2.1830928817378634,3.0852598582727495,2.442345026892454,43.12947198359046,0.8199996948242188,-0.5359320000219014,-1.9540002822875984,-3.798119382936477,-0.10988118163871974,-2.8760598326120395,-1.0319407319631573,2.4131377423464215,11.25001639127343,-26.18325312653612,0.9220595503244394,1,1.1549997329711914,1.5,2.4749999046325684,2.6649999618530273,2.5900001525878906,2,0.07984993479647895,1.4782541992677383,19.13999938964844,-1.4390139514977698,19.280000686645508,-1.2153831707688996,19.239999771118164,0.07984993479647895 7209,2016-01-14,19.3799991607666,19.479999542236328,18.559999465942386,18.690000534057614,5900700.0,0.03858517252101401,1.0674173195946908,-1.131144157890793,23.05557954455746,22.379830881942002,0.5760871929446729,1.3570374687285423,2.3211818463622222,1.733125103714734,43.91389657640671,0.9200000762939418,-0.6261749162746142,-1.1225008964538574,-2.9826524795899125,0.7376506866821977,-2.0525766880218868,-0.1924251048858281,1.3819618632892663,61.643767611935964,25.98403112652874,0.9300757915680278,1,0.18000030517578125,0.7800006866455078,1.7550005912780762,1.9450006484985352,1.720001220703125,3,0.046439709228723425,1.4477669726024278,18.65999984741211,1.4782541992677383,19.13999938964844,-1.4390139514977698,19.280000686645508,0.046439709228723425 7210,2016-01-15,19.0,19.149999618530273,18.59000015258789,18.81999969482422,3375300.0,-0.019607800682256094,1.3333333333333333,0.26087052670569694,21.012680232165096,20.25447739396347,0.7513498775354641,1.6009567540548026,2.6517778778466123,2.1345771193701992,44.80215441952322,0.7899990081787109,-0.7512011693457339,-1.3640000343322747,-3.239216940406507,0.5112168717419578,-2.301608487369389,-0.4263915812951602,1.488125646237524,48.14819393498397,16.34287986532091,0.9376084530371155,1,0.5599994659423828,1.1599998474121094,2.1349997520446777,2.3249998092651367,2.299999237060547,4,0.08473687422902931,1.0674173195946908,19.3799991607666,1.4477669726024278,18.65999984741211,1.4782541992677383,19.13999938964844,0.08473687422902931 7211,2016-01-19,18.850000381469727,19.350000381469727,18.71999931335449,19.200000762939453,2949000.0,-0.007894716764751286,-1.065568747127251,-1.9444432670707412,20.646799570514688,18.306140311299423,0.7129550235742741,1.6388729847896428,2.7434875506910146,2.309366933125702,45.523196489081954,0.6300010681152379,-0.9138643163975608,-1.3894996643066406,-3.3216485300953416,0.5426492014820603,-2.3555740972009893,-0.42342523141229194,1.3971501322876527,35.92238762853749,7.869475826146889,0.9660744328943498,1,0.5799989700317383,1.3099994659423828,2.284999370574951,2.47499942779541,2.7600002288818324,1,0.11140585352635357,1.3333333333333333,19.0,1.0674173195946908,19.3799991607666,1.4477669726024278,18.65999984741211,0.11140585352635357 7212,2016-01-20,19.040000915527344,19.170000076293945,18.31999969482422,18.540000915527344,3606300.0,0.010079603724803876,1.2368480492297809,-1.4285698715538335,23.13254551437727,18.254697802641815,0.3216257458903371,1.364462061319692,2.4958807562444747,2.13337807640438,46.07959025413656,0.8500003814697266,-1.0298868226644053,-1.101499176025392,-3.069723304816449,0.8667249527656651,-2.0856112404209206,-0.11738711162986348,0.9950914816475098,62.0690789149158,37.67495338103246,0.9841120643955292,1,0.15999889373779297,1.039999008178711,2.094998836517334,2.284998893737793,2.589998245239258,2,0.09138653820647535,-1.065568747127251,18.850000381469727,1.3333333333333333,19.0,1.0674173195946908,19.3799991607666,0.09138653820647535 7213,2016-01-21,18.93000030517578,19.26000022888184,18.84000015258789,19.1200008392334,1752900.0,-0.005777342702849131,-1.2702655332574024,-0.3800010681152344,22.802868542935514,19.024082744494976,0.2598585683757122,1.3889447036201865,2.5377496929309054,2.25002708640163,46.32193949574454,0.42000007629394887,-1.1262709841671246,-1.1119997978210456,-3.115403170620464,0.8914035749783729,-2.113701484220755,-0.11029811142133639,0.8649791136699818,52.586266430330795,28.3243209529452,1.0017016863997088,1,0.19999980926513672,1.1499996185302734,2.2049994468688965,2.3949995040893555,2.6199989318847656,3,0.10670895008973513,1.2368480492297809,19.040000915527344,-1.065568747127251,18.850000381469727,1.3333333333333333,19.0,0.10670895008973513 7214,2016-01-22,19.520000457763672,19.549999237060547,19.1299991607666,19.200000762939453,2531600.0,0.031167466617872952,1.2105426948019355,-1.6842041861165487,35.30753272144676,21.229302811969635,-0.40923326867427434,0.7043156767360514,1.889259895167136,1.6669802399588534,46.184919109417486,0.6199989318847656,-1.2152616814668207,-0.43899965286254883,-2.380479191607108,1.5024798858820105,-1.4097394222348285,0.5317401165097309,0.06848179971907342,97.56107394622826,67.63216849125239,0.9707397693722801,1,-0.5800008773803711,0.5599994659423828,1.9399991035461426,1.8049993515014648,2.4499988555908168,4,0.088627023650927,-1.2702655332574024,18.93000030517578,1.2368480492297809,19.040000915527344,-1.065568747127251,18.850000381469727,0.088627023650927 7215,2016-01-25,18.8700008392334,19.559999465942386,18.86000061035156,19.459999084472656,2689500.0,-0.033299160004463535,-1.2950830949142438,-1.8437462747061488,32.56303463839731,22.77928529492316,0.2042406600360991,1.2241176054249507,2.4655632775697427,2.322140080691394,46.65424039208875,0.6999988555908274,-1.2575981564118024,-0.9664993286132812,-2.854848823599223,0.9218501663726606,-1.910674076106254,-0.02232458112030855,-0.5500011444091797,44.354939187869135,14.543402839495233,0.944174747492971,1,0.06999874114990234,1.2099990844726562,2.5474987030029297,2.4549989700317383,3.299999237060547,0,0.11817697101527647,1.2105426948019355,19.520000457763672,-1.2702655332574024,18.93000030517578,1.2368480492297809,19.040000915527344,0.11817697101527647 7216,2016-01-26,19.299999237060547,19.43000030517578,18.850000381469727,18.920000076293945,3364100.0,0.022787407456449138,-1.2307751559812052,-0.6440682897497486,38.03087253462316,24.98112338225244,-0.24878501927477004,0.6718344750205176,1.9724381878179926,1.904644875257432,47.4005957799435,0.5799999237060547,-1.2239584453347696,-0.4370008468627944,-2.2090063484270104,1.3350046547014216,-1.3230035976449024,0.4490019039193136,-0.9551995468139651,79.03223573602882,47.9969095774592,0.8860027507821081,1,-0.3599996566772461,0.7800006866455078,2.010000228881836,2.02500057220459,2.8600006103515625,1,0.10362694710161069,-1.2950830949142438,18.8700008392334,1.2105426948019355,19.520000457763672,-1.2702655332574024,18.93000030517578,0.10362694710161069 7217,2016-01-27,18.84000015258789,19.520000457763672,18.739999771118164,19.520000457763672,3167400.0,-0.023834150396718656,1.2941186370317181,-1.7894784393838246,37.169803715803575,28.191301890535648,0.1834787054591942,0.9962538711287863,2.36685471786447,2.3712460976980907,48.029630169581026,0.7800006866455078,-1.159001886617002,-0.7784999847412095,-2.4498722345511688,0.8928722650687497,-1.6141861096461874,0.05718614016376833,-0.4708964668273943,12.195173010541541,-20.05513582534972,0.8356861249049793,1,0.09999942779541016,1.114999771118164,2.479999542236328,2.484999656677246,3.4599990844726562,2,0.14702762395589342,-1.2307751559812052,19.299999237060547,-1.2950830949142438,18.8700008392334,1.2105426948019355,19.520000457763672,0.14702762395589342 7218,2016-01-28,18.989999771118164,19.1299991607666,18.770000457763672,19.0,1511600.0,0.007961763127144694,1.6666713761947485,0.014706212343906023,42.39999481200974,30.340681364697005,0.09522639569146207,0.7027127048835311,2.1561766726553344,2.2193672636259905,49.219217428709264,0.3599987030029297,-1.1164568541670228,-0.5145003318786614,-2.013741819620602,0.9847411558632793,-1.2641210757496317,0.23512041199230893,-0.597078169754031,30.487816224564668,-5.429811421573731,0.7496207438709703,1,-0.05000019073486328,0.9650001525878906,2.3299999237060547,2.3350000381469727,3.280000686645508,3,0.13902050665970012,1.2941186370317181,18.84000015258789,-1.2307751559812052,19.299999237060547,-1.2950830949142438,18.8700008392334,0.13902050665970012 7219,2016-01-29,19.559999465942386,19.61000061035156,19.100000381469727,19.100000381469727,2716400.0,0.030015782079741316,-1.2173967127195373,-45.99885561701352,53.16205384606109,33.912833988463234,-0.49903385745897566,0.0020801554350313722,1.5244233923677974,1.6544562324080268,50.04501392335319,0.6200008392333949,-1.0442677119125037,0.13849935531616708,-1.1263331983671208,1.403331908999455,-0.4939169215254786,0.7709156321578128,-1.1437363072866873,94.25274756594128,51.740502428084504,0.632416276841644,1,-0.5949993133544957,0.3950004577636683,1.7150006294250453,1.7650003433227504,2.3800010681152273,4,0.10173823238508373,1.6666713761947485,18.989999771118164,1.2941186370317181,18.84000015258789,-1.2307751559812052,19.299999237060547,0.10173823238508373 7220,2016-02-01,19.540000915527344,19.76000022888184,18.809999465942386,19.36000061035156,3425200.0,-0.0010224208057808548,2.0645238695863157,0.39130579005855215,52.579369809896946,37.46089734839459,-0.4407280172681105,-0.08215701970654266,1.477294169672117,1.6705372221950867,50.639984866772814,0.9500007629394531,-0.8838693049692381,0.18200073242187642,-0.9042311670425107,1.2682326318862636,-0.36111521731031715,0.72511668215407,-1.075988258803811,78.43144954691114,30.968596323268272,0.5431159497321939,2,-0.5000009536743164,0.41499900817871094,1.6924991607666016,1.784998893737793,2.4699993133544957,0,0.12436019877031645,-1.2173967127195373,19.559999465942386,1.6666713761947485,18.989999771118164,1.2941186370317181,18.84000015258789,0.12436019877031645 7221,2016-02-02,19.229999542236328,19.5,18.979999542236328,19.34000015258789,1763300.0,-0.01586496206582444,1.4186050637852416,-0.6111134658585053,50.863725857007985,40.54213960868689,-0.07951724451155329,0.13223779499915622,1.7055101458114237,1.9786107321851318,50.525543249094525,0.5600013732910156,-0.8149542686786546,-0.06300058364868022,-0.9991542594281242,0.8731530921307638,-0.5310774215384022,0.40507625424104177,-0.6882276311832953,48.03917168747903,-3.518943118137706,0.46807683788972143,2,0.020000457763671875,0.7250003814697266,2.002500534057617,2.0950002670288086,3.010000228881836,1,0.152886146856128,2.0645238695863157,19.540000915527344,-1.2173967127195373,19.559999465942386,1.6666713761947485,18.989999771118164,0.152886146856128 7222,2016-02-03,19.229999542236328,19.489999771118164,18.96999931335449,19.309999465942386,5954200.0,0.0,1.3636355754767444,0.7272679983354463,56.0253721954288,44.23352890340837,-0.05557606764747902,0.03063437052914253,1.6149461904339404,1.974108555475972,50.57148512866004,0.5200004577636754,-0.6923496112816672,0.0024994850158677195,-0.7267359504308573,0.7317349204625927,-0.36211823270749477,0.3671172027392302,-0.6151339321135652,46.464564729454885,-9.771221961514982,0.3646177177233632,2,0.020000457763671875,0.6700000762939453,2.002500534057617,2.0950002670288086,3.3100013732910156,2,0.1523661141405852,1.4186050637852416,19.229999542236328,2.0645238695863157,19.540000915527344,-1.2173967127195373,19.559999465942386,0.1523661141405852 7223,2016-02-04,20.399999618530273,21.440000534057614,20.239999771118164,20.90999984741211,7515800.0,0.06084243911312548,-1.8915683692627208,6.3750089407049595,59.84557093463827,46.959977593762986,-1.1120746804793704,-1.1843355461096863,0.4196253734023543,0.8082801600987608,49.50066131072932,2.2100009918212855,-0.5169624675799511,1.1624996185302727,0.3740336671893161,1.9509655698712294,0.7682666428597962,1.5567325942007493,-1.7164259312819645,60.4562550131339,4.70193998604303,0.39423297567047794,2,-0.3099994659423828,-0.5,0.8325004577636719,0.9250001907348633,2.2100009918212855,3,0.0931372379440838,1.3636355754767444,19.229999542236328,1.4186050637852416,19.229999542236328,2.0645238695863157,19.540000915527344,0.0931372379440838 7224,2016-02-05,20.0,20.399999618530273,19.899999618530273,20.309999465942386,6054500.0,-0.01960782480441492,1.0408172798081752,0.6078418172910496,59.61539025843121,49.965794884877866,-0.7116660624663602,-0.8059686742599155,0.7813970681724989,1.2098484827226272,47.89896673560371,0.5,-0.36274073763678416,0.75,-0.07953355860088962,1.5795335586008896,0.3352332206995534,1.1647667793004466,-1.095912165006947,45.247150219236204,-10.99550351650035,0.4147667793004451,2,0.09000015258789062,-0.11999988555908203,1.0875000953674316,1.3249998092651367,2.6599998474121094,4,0.1135000228881835,-1.8915683692627208,20.399999618530273,1.3636355754767444,19.229999542236328,1.4186050637852416,19.229999542236328,0.1135000228881835 7225,2016-02-08,19.600000381469727,19.989999771118164,19.020000457763672,19.76000022888184,5962000.0,-0.019999980926513672,2.1290354336764516,0.516129429209562,56.88073779786152,52.06022435857102,-0.2204041518434643,-0.39802268959117626,1.1374101688621074,1.6016022039364017,46.17404064269666,0.9799995422363281,-0.19650724933789476,0.33200035095214986,-0.5121146803074836,1.1761153822117834,-0.09005716467766689,0.7540578665819666,1.840000152587887,25.506103512608714,-31.931052416965134,0.4220575156298168,2,0.48999977111816406,0.2799997329711914,1.487499713897705,1.7249994277954102,3.4200000762939453,0,0.11938776056352407,1.0408172798081752,20.0,-1.8915683692627208,20.399999618530273,1.3636355754767444,19.229999542236328,0.11938776056352407 7226,2016-02-09,19.81999969482422,20.01000022888184,19.350000381469727,19.350000381469727,6569000.0,0.011224454544525697,-1.8085140920804486,-2.9374985098823942,57.11678273193794,54.27655536036373,-0.4010600891168785,-0.6065926807265356,0.8634681709259624,1.3735945137110335,44.24063316382684,0.6599998474121129,-0.12466003276973936,0.5249997138977065,-0.3545334219130396,1.4045328497084526,0.08523314599233345,0.9647662818030796,1.5716008377075177,34.412953902418074,-21.511392103438475,0.439766567905373,2,0.2850008010864258,0.06000041961669922,1.205000400543213,1.505000114440918,3.3500003814697266,1,0.11049447869716755,2.1290354336764516,19.600000381469727,1.0408172798081752,20.0,-1.8915683692627208,20.399999618530273,0.11049447869716755 7227,2016-02-10,20.440000534057614,20.6299991607666,19.940000534057614,19.96999931335449,5904200.0,0.0312815766286465,-1.6037743997236271,1.0000040581945093,62.60435098677493,56.52148382422652,-0.8607500648381894,-1.1849606073630703,0.18626790309667385,0.750226995609701,41.823959740810515,0.8099994659423828,0.04150850711365095,1.0800004959106424,0.066720362638506,2.093280629182779,0.5733604292745724,1.5866405625467124,0.9041679969787602,58.677687253157906,2.234801433670718,0.5066400666360688,2,-0.31500053405761363,-0.5600004196166957,0.45249938964844105,0.8849992752075231,2.7299995422363317,2,0.08806258268248812,-1.8085140920804486,19.81999969482422,2.1290354336764516,19.600000381469727,1.0408172798081752,20.0,0.08806258268248812 7228,2016-02-11,20.149999618530273,20.559999465942386,20.040000915527344,20.049999237060547,5454500.0,-0.01418791134785602,-7.6668574062594965,0.21276621647944938,55.53602393673633,56.785258278745985,-0.4346020131248416,-0.8196321455792628,0.4167769318719863,1.040250194622324,38.9915889383063,0.5199985504150426,0.15255270109573615,0.7154995918273919,-0.30017680601422825,1.731175989669012,0.2076613929065836,1.2233377907482001,1.1476855510406452,70.1863398187188,18.162045209328568,0.5078381989208095,2,-0.024999618530273438,-0.26999950408935547,0.7425003051757812,1.1750001907348633,2.780000686645508,3,0.11861048844880306,-1.6037743997236271,20.440000534057614,-1.8085140920804486,19.81999969482422,2.1290354336764516,19.600000381469727,0.11861048844880306 7229,2016-02-12,20.280000686645508,20.489999771118164,20.07999992370605,20.399999618530273,3136100.0,0.006451666033565839,1.7333392673219723,-1.199984741269145,63.63636699023969,58.01381352100629,-0.5048172789507426,-0.926238976659203,0.22853510522501352,0.906716448623591,36.44842060594194,0.4099998474121129,0.319039549994784,0.8005005836486809,-0.2825257778544632,1.883526945151825,0.25898740289710886,1.342013764400253,0.9721307886892667,78.2609468275791,24.222796031601632,0.5415131807515715,2,-0.07500076293945668,-0.40000057220458984,0.6124992370605469,1.044999122619629,2.6499996185302734,4,0.11489151108561702,-7.6668574062594965,20.149999618530273,-1.6037743997236271,20.440000534057614,-1.8085140920804486,19.81999969482422,0.11489151108561702 7230,2016-02-16,20.61000061035156,20.8700008392334,20.31999969482422,20.479999542236328,5435200.0,0.01627218503613559,-1.444445386343407,-1.0833518771656252,62.91914647084049,59.35330470032101,-0.7454702770101598,-1.1904734658928362,-0.15545981439488799,0.5729912001142807,33.863392763860375,0.5900001525878906,0.4582540399904822,1.0500004768371554,-0.11889463112320797,2.2188955847975187,0.46555292285697547,1.6344480308173353,0.5974882446317942,82.89472693551886,30.69552263576248,0.5844475539801808,2,-0.4050006866455078,-0.730000495910641,0.21499919891357777,0.7149991989135778,2.2699985504150426,1,0.09946623854202707,1.7333392673219723,20.280000686645508,-7.6668574062594965,20.149999618530273,-1.6037743997236271,20.440000534057614,0.09946623854202707 7231,2016-02-17,20.950000762939453,21.06999969482422,20.559999465942386,20.559999465942386,5266000.0,0.016496853106211296,-1.6153770913519439,2.999985328208042,71.31313419332267,61.051944922309225,-0.9117058942066549,-1.4388508546853558,-0.5143794701669933,0.231683981761158,31.73643244251883,0.5100002288818324,0.5057555099596307,1.2850006103515632,0.012001503765279864,2.5579997169378466,0.6485010570584215,1.9215001636447049,0.21373832409950566,89.38061761007354,30.79427989737043,0.6364995532931425,2,-0.7200002670288086,-1.0700006484985352,-0.37000131607055664,0.3099985122680664,2.049999237060547,2,0.09880666441244479,-1.444445386343407,20.61000061035156,1.7333392673219723,20.280000686645508,-7.6668574062594965,20.149999618530273,0.09880666441244479 7232,2016-02-18,20.780000686645508,21.09000015258789,20.40999984741211,20.950000762939453,3910100.0,-0.008114561818760135,2.022231264490588,-0.4358961818919897,68.00805307723954,61.95888738259825,-0.5573247972548749,-1.1929750295911319,-0.37952670787828424,0.401450926938395,29.102823495496356,0.6800003051757812,0.5610793596026262,1.0280005455017083,-0.3017183903682721,2.3577194813716886,0.3631410775667163,1.6928600134367002,0.3408636278079449,70.47621988657625,7.991272803887412,0.6648594679349903,2,-0.7250003814697266,-0.9000005722045898,-0.32250118255615234,0.3999986648559606,2.189998626708981,3,0.11501440378605943,-1.6153770913519439,20.950000762939453,-1.444445386343407,20.61000061035156,1.7333392673219723,20.280000686645508,0.11501440378605943 7233,2016-02-19,20.950000762939453,21.0,20.600000381469727,20.729999542236328,2548600.0,0.008180946615810258,1.5,-1.2941242468781204,65.20788632039186,62.580275833927224,-0.7164443965208491,-1.268941705268901,-0.580521926096349,0.23364094070635133,26.552566997914063,0.39999961853027344,0.6637000043298329,1.0970005989074707,-0.2759889013380743,2.4699900991530157,0.4105058487846982,1.7834953490302432,0.1399993896484375,86.13867743342699,26.52903575875031,0.6864947501227734,2,-0.8950004577636719,-1.0700006484985352,-0.6775002479553223,0.1249990463256836,2.6399993896484375,4,0.1059665504777294,2.022231264490588,20.780000686645508,-1.6153770913519439,20.950000762939453,-1.444445386343407,20.61000061035156,0.1059665504777294 7234,2016-02-22,21.25,21.290000915527344,20.86000061035156,21.07999992370605,3900800.0,0.014319772130569453,2.4399761964706976,0.7727233319461946,67.62884822152608,63.774510325445505,-0.9169069193045658,-1.5101126075367866,-0.9067350823692877,-0.05473726705955073,24.716671774735993,0.4300003051757848,0.7563597186599473,1.3104998588562005,-0.18653585168292963,2.8075355693953306,0.5619820035866354,2.0590177141257655,-2.229999542236328,95.87619946515652,37.05090609088376,0.748517855269565,2,-0.9299993515014648,-1.369999885559082,-1.262500286102295,-0.4050006866455078,2.1200008392333984,0,0.07905883789062496,1.5,20.950000762939453,2.022231264490588,20.780000686645508,-1.6153770913519439,20.950000762939453,0.07905883789062496 7235,2016-02-23,21.100000381469727,21.239999771118164,20.940000534057614,21.1299991607666,2708800.0,-0.0070588055778951775,1.3999938964844034,-0.1764633284340638,69.93604079204171,65.19887233212368,-0.5942476643439285,-1.2484918492178174,-0.7726600963996297,0.10676778939818021,22.53333762377864,0.30999946594238637,0.7366886086012272,1.0490002632141113,-0.4448177181294817,2.5428182445577043,0.30209127254231305,1.7959092538859096,-2.034599914550782,78.40905642710686,17.466766943640025,0.7469089906717968,2,-0.4849996566772461,-1.2200002670288086,-1.2400007247924805,-0.2550010681152344,2.4799995422363246,1,0.0867298526360778,2.4399761964706976,21.25,1.5,20.950000762939453,2.022231264490588,20.780000686645508,0.0867298526360778 7236,2016-02-24,21.299999237060547,21.350000381469727,20.43000030517578,20.43000030517578,3014800.0,0.009478618577014819,-1.114945300681823,-29.00114445574771,71.16564369318911,66.15012707728083,-0.628303654852516,-1.360739010736932,-0.9875550100817634,-0.08427795123724025,19.929610118823675,0.9200000762939453,0.7561462569173827,1.1489991188049302,-0.3998941527586446,2.697892390368505,0.3745524830231446,1.9234457545867159,-2.190106761169435,94.68073234029515,30.58905832350669,0.7744466357817873,2,-0.6049985885620117,-1.419999122619629,-1.4399995803833008,-0.4549999237060547,2.340000152587894,2,0.0741784028309711,1.3999938964844034,21.100000381469727,2.4399761964706976,21.25,1.5,20.950000762939453,0.0741784028309711 7237,2016-02-25,21.61000061035156,21.63999938964844,21.229999542236328,21.299999237060547,1902900.0,0.014554055605393135,1.2162217892012592,0.35632385504132186,65.01241669549776,67.2030596060321,-0.8436007706624054,-1.5310777771033877,-1.3075454514114746,-0.38087793155980165,17.23292872829226,0.4099998474121129,0.8374639186237154,1.3205004692077615,-0.23018023978874425,2.8711811782042673,0.5451601147095104,2.0958408237060127,-2.410503818237302,97.52076016570243,31.60730520785792,0.7753403544982527,2,-0.7500009536743129,-1.6300010681152308,-1.8150010108947718,-0.7650012969970668,1.9399986267089915,3,0.06432204305365019,-1.114945300681823,21.299999237060547,1.3999938964844034,21.100000381469727,2.4399761964706976,21.25,0.06432204305365019 7238,2016-02-26,21.6299991607666,21.93000030517578,21.59000015258789,21.670000076293945,2698200.0,0.0009254303493848592,-4.666719649044728,-0.12903463975881524,72.32875796056861,68.16888082495754,-0.7058067326001449,-1.4157389605128152,-1.3407304423137774,-0.39185320211599617,14.533400290256257,0.3400001525878906,0.9127086309579475,1.2084990501403823,-0.32578680890400946,2.742784909184774,0.44135612061818463,1.97564197966258,-2.284072212800293,79.99992370605469,10.99841047492285,0.7671429295221965,2,-0.5049991607666016,-1.294999122619629,-1.9899992942810059,-0.8649997711181641,1.8700008392333984,4,0.06195100344795379,1.2162217892012592,21.61000061035156,-1.114945300681823,21.299999237060547,1.3999938964844034,21.100000381469727,0.06195100344795379 7239,2016-02-29,21.549999237060547,21.75,21.399999618530273,21.540000915527344,2209300.0,-0.003698563421637213,-1.4137881139670097,-0.24995231737554835,79.27926276677829,69.98667152450618,-0.4768592611409801,-1.2427242711507631,-1.2886583703565826,-0.31102748730481977,12.80395140745417,0.35000038146972656,0.9020444584705629,1.0289991378784187,-0.5279870990970323,2.5859853748538697,0.25050601939069495,1.8074922563661424,-1.9973464205174807,74.66659545898438,0.15646357483609563,0.7784931184877252,2,-0.37999916076660156,-1.2149991989135742,-1.9449992179870605,-0.7849998474121094,1.9099998474121094,0,0.09466361892111164,-4.666719649044728,21.6299991607666,1.2162217892012592,21.61000061035156,-1.114945300681823,21.299999237060547,0.09466361892111164 7240,2016-03-01,21.96999931335449,21.979999542236328,21.59000015258789,21.649999618530273,3150100.0,0.019489563395048703,1.2941130271853156,32.005341472719984,80.45324646343596,71.00223955451877,-0.7639984515903713,-1.5508538033272679,-1.737439735078322,-0.7280704592285652,10.759735858970028,0.43000030517578125,0.9852813038189048,1.3274992942810009,-0.2854074566236804,2.940406045185682,0.5210459188286585,2.1339526697333433,-2.2271586977208067,99.35482362553905,18.95587986074527,0.8064533754523414,3,-0.7749996185302699,-1.6099996566772425,-2.459999561309811,-1.2049999237060511,1.2399997711181676,1,0.06372333043396661,-1.4137881139670097,21.549999237060547,-4.666719649044728,21.6299991607666,1.2162217892012592,21.61000061035156,0.06372333043396661 7241,2016-03-02,22.170000076293945,22.290000915527344,21.920000076293945,21.950000762939453,2462400.0,0.009103357723724947,-1.6428566562898073,0.6874985098824672,77.81349200508308,72.0917327687236,-0.8635551186237471,-1.6014088787764464,-1.950628852014841,-0.9251984726901732,8.752114194974817,0.37000083923339844,1.0259132378599887,1.3805000305175774,-0.2262549574872068,2.9872550185223616,0.5771225365151835,2.1838775245199713,-2.2034435679999973,88.6791807768297,5.304096324762838,0.8033774940023924,3,-0.8099994659423828,-1.6549997329711914,-2.6600003242492676,-1.4050006866455078,1.239999771118164,2,0.0635994516265157,1.2941130271853156,21.96999931335449,-1.4137881139670097,21.549999237060547,-4.666719649044728,21.6299991607666,0.0635994516265157 7242,2016-03-03,22.15999984741211,22.190000534057614,21.8799991607666,22.100000381469727,2029000.0,-0.00045107031337043857,4.16665342128293,0.27272569640116867,85.51237249239252,74.34778678783479,-0.7121010137598276,-1.4341764756162227,-1.9432441978604764,-0.9118754854829803,6.5984619672075695,0.3100013732910121,1.0566057025420363,1.2239997863769538,-0.31700981814569573,2.7650093908996034,0.45349498411562905,1.9945045886382786,-1.9146300102501534,85.39315970056813,0.3353383807461512,0.7705048022613253,3,-0.7999992370605469,-1.6449995040893555,-2.6500000953674316,-1.3950004577636719,1.0699996948242188,3,0.06678698341278055,-1.6428566562898073,22.170000076293945,1.2941130271853156,21.96999931335449,-1.4137881139670097,21.549999237060547,0.06678698341278055 7243,2016-03-04,22.299999237060547,22.459999084472656,22.1299991607666,22.15999984741211,1880100.0,0.006317662031247062,-2.299986648610502,2.3333439298089456,85.56337673449623,76.3405121781648,-0.7157314352051607,-1.5015178816891606,-2.081707253353521,-1.053771797000561,6.924320593897519,0.3299999237060547,1.021457976539704,1.2689991950988784,-0.3643746272094113,2.902373017407168,0.4523122839447318,2.085686106253025,-1.8092736704947434,84.90566716749588,-0.9701119790354227,0.8166869111541456,3,-0.8549995422363281,-1.6849994659423828,-2.852499485015869,-1.5349998474121094,0.6800003051757812,4,0.05605381357693595,4.16665342128293,22.15999984741211,-1.6428566562898073,22.170000076293945,1.2941130271853156,21.96999931335449,0.05605381357693595 7244,2016-03-07,22.270000457763672,22.3799991607666,22.13999938964844,22.170000076293945,1477800.0,-0.0013452367857941239,-1.999964237605439,0.714291553133515,82.67719964856688,77.7561964955565,-0.5876248484451132,-1.3625978127679623,-2.058870919319901,-1.024426593115038,7.759471967963023,0.2399997711181605,1.0233723037545488,1.1255003929138176,-0.5216399389519708,2.772640724779606,0.3019302269809252,1.94907055884671,-1.503576598690909,78.16105057768618,-7.757547233427346,0.8235701659328938,3,-0.8250007629394531,-1.6350011825561523,-2.822500705718994,-1.5050010681152344,1.0599994659423793,0,0.05523123111600703,-2.299986648610502,22.299999237060547,4.16665342128293,22.15999984741211,-1.6428566562898073,22.170000076293945,0.05523123111600703 7245,2016-03-08,21.940000534057614,22.209999084472656,21.93000030517578,22.18000030517578,1760300.0,-0.014818137266405573,-1.1538348677695045,-2.3999885559518943,69.5652370580957,77.57837353610168,-0.14074065303905314,-0.8941457293959836,-1.744529032205314,-0.6965267880791366,7.56661953519807,0.3400001525878906,1.0356624085887702,0.6785004615783663,-0.8336016120385068,2.1906025351952394,-0.07755057523007025,1.4345514983868028,-0.936476143428866,10.345065721322563,-72.03183532900596,0.7560510368084365,3,-0.09500122070312145,-1.305001258850094,-2.480000495910641,-1.1750011444091761,1.3799991607666051,1,0.06927978639086807,-1.999964237605439,22.270000457763672,-2.299986648610502,22.299999237060547,4.16665342128293,22.15999984741211,0.06927978639086807 7246,2016-03-09,22.01000022888184,22.15999984741211,21.8799991607666,22.020000457763672,2495700.0,0.003190505611682326,-1.0740609922364526,0.041667660078344895,75.30866910828571,78.722401581967,-0.1111208725711812,-0.8344462215012456,-1.8287290975662778,-0.7636104202895879,7.357765310495578,0.2800006866455078,1.011709430875996,0.6390001296997099,-0.7453617231575151,2.023361982556935,-0.053180796728902635,1.3311810561283224,-0.8025693811149459,22.41398020961168,-58.92908585525866,0.6921809264286124,3,-0.08000087738037465,-1.2950010299682653,-2.5125002861022985,-1.245000839233402,1.4499988555908168,2,0.05452061985970191,-1.1538348677695045,21.940000534057614,-1.999964237605439,22.270000457763672,-2.299986648610502,22.299999237060547,0.05452061985970191 7247,2016-03-10,22.239999771118164,22.299999237060547,21.899999618530273,22.15999984741211,2006800.0,0.010449774640825193,3.000019073595468,-7.999809269505035,75.90363660736506,79.11961032049994,-0.2708386506542517,-0.9725428603389084,-2.0679700837250046,-0.9901252046049152,8.073313987128474,0.39999961853027344,0.9987388146285525,0.7789997100830064,-0.5843996514365806,2.1423990716025934,0.09730002932321469,1.460699390842798,-0.8572093702124626,62.0690789149158,-17.896244576785072,0.6816996807597928,3,-0.3100004196166992,-1.5250005722045898,-2.6374998092651367,-1.4750003814697266,1.3899993896484375,3,0.052607917640959734,-1.0740609922364526,22.01000022888184,-1.1538348677695045,21.940000534057614,-1.999964237605439,22.270000457763672,0.052607917640959734 7248,2016-03-11,22.540000915527344,22.649999618530273,21.940000534057614,21.940000534057614,2136900.0,0.013489260229164746,-1.3666621102255911,7.500011920940368,75.9036550652788,78.74454279811111,-0.47850062203712795,-1.1429079880347786,-2.3758514906399135,-1.2842230510106347,9.007566753646085,0.7099990844726598,0.9705764832672301,0.959500789642334,-0.33741782680178645,2.2564194060864544,0.311041481420272,1.607960097864396,-1.0064012989222668,85.71446264819099,7.441127745213265,0.6484593082220608,3,-0.4200010299682617,-1.705000877380371,-2.965001106262207,-1.7750015258789062,1.0799999237060547,4,0.03061218272771482,3.000019073595468,22.239999771118164,-1.0740609922364526,22.01000022888184,-1.1538348677695045,21.940000534057614,0.03061218272771482 7249,2016-03-14,22.61000061035156,22.71999931335449,22.43000030517578,22.43000030517578,2212900.0,0.0031055763966714167,-2.222205738990339,0.300000317891229,81.32783235578323,78.84171900837191,-0.42725730916757954,-1.0850298571601726,-2.451468586393954,-1.3456170500431206,10.026895927864265,0.2899990081787074,0.9785714454575185,0.913000488281245,-0.30844106624255474,2.134442042805045,0.30227971101934514,1.523721265543145,-0.8977769934384519,86.90491868792598,8.291480635887964,0.6107207772619003,3,-0.3100013732910121,-1.740000724792477,-2.615000724792477,-1.8450012207031214,0.8999996185302805,0,0.016364392830461538,-1.3666621102255911,22.540000915527344,3.000019073595468,22.239999771118164,-1.0740609922364526,22.01000022888184,0.016364392830461538 7250,2016-03-15,22.65999984741211,22.670000076293945,22.450000762939453,22.559999465942386,2376200.0,0.0022113770769940366,2.6666295795915125,0.5555567329292499,80.0885314248579,79.09450116612467,-0.4124616981447531,-1.0261868602523592,-2.4934025047881647,-1.385514785926457,10.82746702480391,0.2199993133544922,0.9644882874926566,0.8604997634887681,-0.32024872140434724,2.0412482483818835,0.27012552104221044,1.4508740059353258,-0.766376605139552,92.8572077329353,15.603822376229871,0.5903742424465578,3,-0.3600006103515625,-1.7899999618530273,-2.674999713897705,-2.185000419616699,0.9200000762939418,1,0.029567523424783193,-2.222205738990339,22.61000061035156,-1.3666621102255911,22.540000915527344,3.000019073595468,22.239999771118164,0.029567523424783193 7251,2016-03-16,23.020000457763672,23.040000915527344,22.440000534057614,22.440000534057614,2184400.0,0.015887052637940657,-1.068967104808808,5.799977111903959,80.51950947234914,78.53973860834208,-0.7143293008028309,-1.2892578100649814,-2.831961689974122,-1.7309825656033055,11.591761974961317,0.6000003814697301,0.9501589675295001,1.1170003890991218,-0.11212170291414125,2.346122481112385,0.5024393430924903,1.7315614351057533,-0.9776295226963683,98.24557587641733,22.582808141128652,0.6145610460066312,3,-0.5600004196166992,-1.8249998092651367,-3.0350003242492676,-2.5450010299682617,0.7199993133544922,2,0.013032112558423847,2.6666295795915125,22.65999984741211,-2.222205738990339,22.61000061035156,-1.3666621102255911,22.540000915527344,0.013032112558423847 7252,2016-03-17,23.170000076293945,23.29999923706055,22.940000534057614,22.940000534057614,5132500.0,0.006516056279211924,-2.130429734795049,0.39655098705305103,81.55741357126209,78.09463159020494,-0.7889615243145336,-1.3186309708018698,-2.9586571855167954,-1.867345644074227,12.743887887003646,0.3599987030029368,0.899653879530625,1.1475000381469727,-0.08662670270418715,2.3816267789981325,0.5304366677213928,1.7645634085725526,-0.9281031451346351,90.4412290629718,14.693936425605429,0.6170633704255792,3,-0.5800008773803711,-1.5500001907348633,-3.177499771118164,-2.695000648498535,0.6299991607666051,3,0.012516141874139297,-1.068967104808808,23.020000457763672,2.6666295795915125,22.65999984741211,-2.222205738990339,22.61000061035156,0.012516141874139297 7253,2016-03-18,23.170000076293945,23.29999923706055,23.11000061035156,23.149999618530273,5679200.0,0.0,-2.8000305180436653,0.0869586850878198,84.32207054122654,78.27739502272267,-0.7292635973267139,-1.205598259863006,-2.9239116839034196,-1.8580414453180154,13.958276114954954,0.18999862670899148,0.8621701837705409,1.0365000724792495,-0.190791224299808,2.263791369258307,0.42285442408972074,1.6501457208687782,-0.7299995422363317,85.05754938285102,8.794605692312985,0.6136456483895296,3,-0.5800008773803711,-1.5,-3.1675000190734863,-2.695000648498535,0.36000061035156605,4,0.019853218945100393,-2.130429734795049,23.170000076293945,-1.068967104808808,23.020000457763672,2.6666295795915125,22.65999984741211,0.019853218945100393 7254,2016-03-21,22.93000030517578,23.170000076293945,22.6299991607666,23.170000076293945,2458000.0,-0.010358211926106864,3.5000119209403238,-11.99971390425329,72.01838755427852,78.54996730007632,-0.43113590014499437,-0.8783154630077448,-2.636731763415572,-1.6092402590869384,14.42679180507114,0.5400009155273438,0.8035755245724161,0.7125002861022942,-0.48989898868292414,1.9148995608875126,0.11130064870968326,1.3136999234949052,-0.31800003051758097,56.976803500655315,-15.68914427784076,0.6011996373926096,3,-0.34000110626220703,-1.2400007247924805,-2.9275002479553223,-2.455000877380371,0.7999992370605469,0,0.030091605969227553,-2.8000305180436653,23.170000076293945,-2.130429734795049,23.170000076293945,-1.068967104808808,23.020000457763672,0.030091605969227553 7255,2016-03-22,22.93000030517578,23.06999969482422,22.790000915527344,23.04999923706055,2001200.0,0.0,2.4999880790596762,0.4999960263532402,69.19194789656757,77.87033160988543,-0.30836395669821925,-0.7738633408971651,-2.5721375144316454,-1.6067363436674427,14.920626665254963,0.279998779296875,0.7340040073323557,0.6210002899169922,-0.49903592262093355,1.741036502454918,0.06098218364802932,1.181018396185955,-0.3000011444091797,56.976803500655315,-13.099149686086058,0.5600181062689626,3,-0.3300008773803711,-1.1200008392333984,-2.887500286102295,-2.455000877380371,0.42000007629394887,1,0.025294370518396336,3.5000119209403238,22.93000030517578,-2.8000305180436653,23.170000076293945,-2.130429734795049,23.170000076293945,0.025294370518396336 7256,2016-03-23,22.8799991607666,23.01000022888184,22.770000457763672,22.920000076293945,1647300.0,-0.002180599378269199,1.181803995006204,0.3333439298089357,67.8217779712405,76.97234731698269,-0.13630975293785852,-0.6318169693876001,-2.4580808915783336,-1.5650349335307538,16.26479478262442,0.23999977111816762,0.6879233015483948,0.49199914932250977,-0.5484382863597439,1.5324365850047634,-0.02821956851861529,1.0122178671636348,-0.25,37.31342858688237,-29.551651995944667,0.5202187178411268,3,-0.25999927520751953,-1.0249996185302734,-2.8374991416931152,-2.4049997329711914,0.3100013732910121,2,0.03059444006185874,2.4999880790596762,22.93000030517578,3.5000119209403238,22.93000030517578,-2.8000305180436653,23.170000076293945,0.03059444006185874 7257,2016-03-24,23.0,23.01000022888184,22.71999931335449,22.71999931335449,1691700.0,0.005244792116914532,-1.0714300311305762,-6.999856952126734,67.50001907348627,76.03860998456129,-0.15328709427142329,-0.6770562253784824,-2.506797796160928,-1.6868141405796884,17.2059075476153,0.29000091552735086,0.7146468704326665,0.5425000190734863,-0.46427479776901137,1.549274835915984,0.0391126106522357,1.045887427494737,0.2999992370605504,55.22399956728783,-8.972454691842849,0.503387408421249,3,-0.13500022888183594,-1.1450004577636719,-2.9449996948242188,-2.640000343322754,0.5400009155273438,3,0.032173903092094,1.181803995006204,22.8799991607666,2.4999880790596762,22.93000030517578,3.5000119209403238,22.93000030517578,0.032173903092094 7258,2016-03-28,22.96999931335449,23.06999969482422,22.81999969482422,23.0,1512400.0,-0.00130437768023961,1.941175150624376,-0.10714504669587853,67.499954700513,74.50217913397572,-0.0624432432319999,-0.5707831572046338,-2.3889178777821307,-1.6616583898082062,17.825750369697293,0.25,0.72691080181486,0.445499324798579,-0.5062521591410771,1.3972508087382352,-0.030376417171247283,0.9213750667684053,0.3183999252319403,62.9628844713821,0.510845925919206,0.4758757419698275,3,-0.0999994277954066,-1.1049995422363246,-3.002499103546139,-2.694999694824215,0.3900012969970703,0,0.03613408569949361,-1.0714300311305762,23.0,1.181803995006204,22.8799991607666,2.4999880790596762,22.93000030517578,0.03613408569949361 7259,2016-03-29,23.59000015258789,23.61000061035156,22.81999969482422,22.959999084472656,2896300.0,0.026991765684247992,1.3582047062976623,-20.9995549621693,86.02614813500671,75.16191432399226,-0.5909575884582736,-1.08578483698642,-2.9352344230285183,-2.283586777594852,19.098855137583875,0.7900009155273402,0.7393913240158483,0.9635001182556167,0.01423387395164255,1.9127663625595908,0.4888669961036278,1.4381332404076055,-0.870000839233402,97.75276082954582,27.523579151822048,0.4746331221519874,3,-0.5649995803833043,-1.5699996948242188,-3.622499942779541,-3.510000228881836,-0.4500007629394496,1,-0.002543427959062483,1.941175150624376,22.96999931335449,-1.0714300311305762,23.0,1.181803995006204,22.8799991607666,-0.002543427959062483 7260,2016-03-30,23.3700008392334,23.75,23.229999542236328,23.670000076293945,1736400.0,-0.009325956419307557,1.2608760552634635,-0.4761884578355566,77.86883708132164,74.86739516943365,-0.29016746141673266,-0.7963525703266434,-2.63033763344491,-2.0668138669219047,20.181714790045184,0.5200004577636719,0.7289707080319623,0.673500728607177,-0.27840101873889367,1.6254024759532477,0.19754985493414168,1.1494516022802124,-0.6322014999389687,63.106902190116365,-12.626517785848812,0.47595087367303546,3,-0.18000125885009766,-1.2800006866455078,-3.270000457763672,-3.2900009155273438,-0.3100013732910121,2,0.015404308518404797,1.3582047062976623,23.59000015258789,1.941175150624376,22.96999931335449,-1.0714300311305762,23.0,0.015404308518404797 7261,2016-03-31,23.57999992370605,23.729999542236328,23.36000061035156,23.3799991607666,1813600.0,0.008985839834464437,-2.083351877165593,-0.6666709052299514,77.68593087206735,74.43723042507868,-0.46083902200129145,-0.9436850595682706,-2.7464129560633914,-2.2818847415064063,20.901723270664892,0.3699989318847692,0.7080665949518092,0.8129998207092264,-0.18257143597844205,1.8085710773968948,0.31521419236539217,1.3107854490530606,-0.8017125579834001,83.49514922678331,5.784053348598363,0.4977856283438348,3,-0.39000034332275035,-1.4899997711181605,-3.332499504089352,-3.4999999999999964,-0.22999954223632102,3,-0.009754009456339863,1.2608760552634635,23.3700008392334,1.3582047062976623,23.59000015258789,1.941175150624376,22.96999931335449,-0.009754009456339863 7262,2016-04-01,23.63999938964844,23.63999938964844,23.399999618530273,23.489999771118164,2329300.0,0.0025445066215656897,2.200005086275852,0.7499952316466388,75.22931926911806,73.42692472817774,-0.49970749026057604,-0.9350627730253969,-2.715980178835789,-2.346818238095036,21.733688323341934,0.23999977111816762,0.6977220611813522,0.7989993095397985,-0.22617627140551377,1.8241748904851107,0.2864115190671406,1.3115871000124564,-0.822843518554695,88.17198126286986,10.99930902468212,0.5125877904726562,4,-0.44999980926514027,-1.149999618530277,-3.3524990081787145,-3.5599994659423864,-0.029998779296882105,4,-0.019035485076529857,-2.083351877165593,23.57999992370605,1.2608760552634635,23.3700008392334,1.3582047062976623,23.59000015258789,-0.019035485076529857 7263,2016-04-04,23.54999923706055,23.649999618530273,23.5,23.60000038146973,3221500.0,-0.0038071131519276102,1.0000000000000948,-0.3333418104599186,71.36359774378077,73.3541703047891,-0.39128348952720415,-0.7869621472374355,-2.5311828847633464,-2.2663173410843243,22.25131176446082,0.14999961853027344,0.657198206296183,0.6464991569519078,-0.3921286329477276,1.6851269468515433,0.12718526200209013,1.1658130519017256,-0.6955296008105556,78.49454867634188,2.4474808361654397,0.5193138949498178,4,-0.31499958038330433,-0.9749994277954137,-3.1299996376037633,-3.4699993133544957,0.09000015258789062,0,-0.000424557191385011,2.200005086275852,23.63999938964844,-2.083351877165593,23.57999992370605,1.2608760552634635,23.3700008392334,-0.000424557191385011 7264,2016-04-05,23.5,23.559999465942386,23.309999465942386,23.3700008392334,2611700.0,-0.00212310992273268,1.0000152589054219,-2.5999237078008774,69.0909059382677,73.34294342053356,-0.28153308352980844,-0.6746809316281741,-2.404033368387637,-2.224128825110327,22.59447363076472,0.25,0.5954830396157007,0.5349999427795424,-0.49127558680819305,1.561275472367278,0.02186217798567469,1.0481377075734102,-0.609709149200004,51.923119245864356,-21.088881657227418,0.5131377647938681,4,-0.2650003433227539,-0.9250001907348633,-2.7699999809265137,-3.375,0.10000038146973012,1,-0.005957420836103844,1.0000000000000948,23.54999923706055,2.200005086275852,23.63999938964844,-2.083351877165593,23.57999992370605,-0.005957420836103844 7265,2016-04-06,23.459999084472656,23.46999931335449,23.10000038146973,23.239999771118164,2267600.0,-0.001702166618184786,2.0833273728632036,1.6923133353874142,61.70208448737997,72.66297747788238,-0.17706601053887283,-0.5427962851082455,-2.2648016796306862,-2.195443971951512,23.1648356183571,0.3999996185302699,0.5260439506647963,0.4189990997314439,-0.5079968614621464,1.3459950609250342,-0.044498880865351254,0.882497080328239,-0.5353198677046613,57.142727391076384,-12.153705832691351,0.4634979805967956,4,-0.22499942779541016,-0.7899990081787109,-2.7074990272521973,-3.3349990844726562,-0.009998321533206678,2,-0.013640226228142205,1.0000152589054219,23.5,1.0000000000000948,23.54999923706055,2.200005086275852,23.63999938964844,-0.013640226228142205 7266,2016-04-07,23.209999084472656,23.420000076293945,23.04999923706055,23.32999992370605,3390900.0,-0.010656436903506372,1.4666628519839293,-0.5454600625958934,51.01007522461903,70.83076149467492,0.13931800162655605,-0.2090014961995088,-1.930292259081888,-1.9548158628140868,23.816587010489283,0.4099998474121058,0.5090752395927822,0.10899915695190288,-0.6824522105450761,0.9004505244488819,-0.28672652679658484,0.5047248407003906,-0.252307036375381,26.666624281168005,-38.304629085518265,0.395725683748489,4,0.07500076293945312,-0.39499950408935547,-2.432499408721924,-3.059999465942383,0.470001220703125,3,-0.006462715400562757,2.0833273728632036,23.459999084472656,1.0000152589054219,23.5,1.0000000000000948,23.54999923706055,-0.006462715400562757 7267,2016-04-08,23.40999984741211,23.559999465942386,23.209999084472656,23.29999923706055,2455300.0,0.008617008652673785,-1.413788113967034,-0.9166653421282658,55.504576319678264,69.49794167458217,0.004013967672811702,-0.33397773310143464,-2.0268877597609425,-2.161044951289785,24.385042179779735,0.3500003814697301,0.5113573532861828,0.25049991607665945,-0.439441681913582,0.9404415140669009,-0.09447088291846129,0.5954707150717802,-0.42061548123872683,60.0000635782471,-2.3300107655134212,0.34497079899512056,4,-0.125,-0.5950002670288086,-2.472499370574951,-3.104999542236328,0.5400009155273402,4,-0.002562984465333651,1.4666628519839293,23.209999084472656,2.0833273728632036,23.459999084472656,1.0000152589054219,23.5,-0.002562984465333651 7268,2016-04-11,23.229999542236328,23.670000076293945,23.170000076293945,23.440000534057614,2159900.0,-0.007689034871808387,-2.030303730890385,-1.9090893327785008,57.075444537612455,66.28119683042723,0.2511890494198852,-0.10501834704898272,-1.7482774949603694,-1.9861475047591028,24.544814742140098,0.5,0.5184994809245076,0.035999679565428266,-0.589507011943958,0.6615063710748146,-0.2767536661892649,0.3487530253201214,-0.21019055070988202,29.03226798827249,-32.57148859914123,0.3127533457546931,4,0.1700000762939453,-0.41499996185302734,-2.29249906539917,-2.924999237060547,0.32999992370605824,0,0.016358203857228748,-1.413788113967034,23.40999984741211,1.4666628519839293,23.209999084472656,2.0833273728632036,23.459999084472656,0.016358203857228748 7269,2016-04-12,22.979999542236328,23.3700008392334,22.790000915527344,23.270000457763672,2927500.0,-0.010761945971865194,1.3673385181898157,1.3809502184358233,51.054835002462646,63.301863266109564,0.4532219597638196,0.1835320903137685,-1.418915038614422,-1.745949317908515,24.241270248562905,0.5799999237060547,0.5141902080888165,-0.23250026702880788,-0.8049142688971891,0.3399137348395733,-0.5187072679629985,0.05370673390538272,0.7700004577636719,21.59077362567814,-38.921189108266425,0.28620700093419144,4,0.2800006866455078,-0.16499996185302734,-1.9499998092651367,-2.5900001525878906,0.9400005340576172,1,0.0287206205639412,-2.030303730890385,23.229999542236328,-1.413788113967034,23.40999984741211,1.4666628519839293,23.209999084472656,0.0287206205639412 7270,2016-04-13,23.32999992370605,23.3700008392334,22.93000030517578,23.11000061035156,2044800.0,0.015230652238545028,1.9333257039678364,-0.7586159269685091,58.4269743186769,61.161979204621744,0.10834429850475047,-0.11984441102847043,-1.6832049351065734,-2.1057318585737335,23.921321833370907,0.4400005340576172,0.5229287223418062,0.08400011062621715,-0.4274435764988844,0.5954437977513187,-0.17172173293633364,0.33972195418876794,0.40080009460449517,61.36358217754358,-1.9967991715823246,0.25572184356254996,4,-0.0999994277954066,-0.5150003433227504,-2.290000438690182,-2.9400005340576136,0.44000053405762074,2,0.011573101527931229,1.3673385181898157,22.979999542236328,-2.030303730890385,23.229999542236328,-1.413788113967034,23.40999984741211,0.011573101527931229 7271,2016-04-14,23.31999969482422,23.540000915527344,23.29999923706055,23.36000061035156,1302200.0,-0.00042864247383345155,-4.999904634751541,-0.18182291079647778,56.24999068677923,59.05316491769521,0.08670267544483679,-0.09087587183037726,-1.5758494604395672,-2.110461382577437,23.191052487507424,0.24000167846679332,0.4251810456440275,0.058999919891356,-0.44202636600561007,0.5600262057883221,-0.19151322305712526,0.30951306283983726,0.3919843414306641,60.22719144813416,-3.9904435429314233,0.2505131429484822,4,-0.08999919891357422,-0.505000114440918,-2.080000400543213,-2.9300003051757812,1.2299995422363317,3,0.005574659940672522,1.9333257039678364,23.32999992370605,1.3673385181898157,22.979999542236328,-2.030303730890385,23.229999542236328,0.005574659940672522 7272,2016-04-15,23.459999084472656,23.479999542236328,23.26000022888184,23.32999992370605,1605900.0,0.006003404437415538,1.5882260543705895,-3.249904634751474,59.17602541416973,57.6989902144051,-0.09109445207517908,-0.21927778974072254,-1.6148595448931502,-2.2680387366060266,22.0451470694127,0.21999931335448863,0.36154179042363666,0.1844993591308608,-0.32219159200339575,0.6911903102651173,-0.0688461164362657,0.4378448346979873,0.23354528936767593,76.13622817113269,11.274087344330724,0.2533454755671279,4,-0.22999858856201172,-0.6349992752075195,-2.1374998092651367,-3.0699996948242188,0.9200000762939453,4,0.00937771650846897,-4.999904634751541,23.31999969482422,1.9333257039678364,23.32999992370605,1.3673385181898157,22.979999542236328,0.00937771650846897 7273,2016-04-18,23.6299991607666,23.690000534057614,23.270000457763672,23.38999938964844,1717600.0,0.007246380346470849,1.3333174388725793,1.846164003697268,50.900878841225214,55.67787609251149,-0.27776288125710735,-0.372128117353423,-1.7175310896953846,-2.4283012256531435,20.998497781146806,0.42000007629394176,0.28459565907491324,0.33149948120117045,-0.19634706462100482,0.8593460270233457,0.0675762082900846,0.5954227541122563,-0.8399982452392578,93.33317791967552,31.283506569977973,0.26392327291108686,4,-0.3899984359741211,-0.784998893737793,-2.307499885559082,-3.239999771118164,1.5799999237060547,0,0.013542175773926912,1.5882260543705895,23.459999084472656,-4.999904634751541,23.31999969482422,1.9333257039678364,23.32999992370605,0.013542175773926912 7274,2016-04-19,23.6200008392334,23.739999771118164,23.459999084472656,23.6299991607666,2921700.0,-0.00042311984292420224,1.4347934254391057,-0.04165971278481175,56.21891066578859,55.06863455677912,-0.2782089849406475,-0.32441936921451386,-1.6260370934308241,-2.412356710754885,21.08654223075893,0.2800006866455078,0.21391957819365714,0.2870011329650879,-0.22950953958787323,0.803511805518049,0.028745796688607328,0.5452564692415685,-0.8119999313354498,85.18530728348635,22.308134913893966,0.2582553362764798,4,-0.35500049591064453,-0.5300006866455078,-2.142500877380371,-3.1350011825561523,1.3199996948242152,1,-0.0025402782031805904,1.3333174388725793,23.6299991607666,1.5882260543705895,23.459999084472656,-4.999904634751541,23.31999969482422,-0.0025402782031805904 7275,2016-04-20,23.51000022888184,23.649999618530273,23.3700008392334,23.5,3261200.0,-0.0046570959544102175,-1.074076167197666,-1.0001907668832244,48.16754710951795,54.752798099545664,-0.1792163366947186,-0.17785754118419206,-1.4212436046377093,-2.2971488634335486,21.08071067610623,0.279998779296875,0.15360746036148853,0.14800052642822692,-0.33743389165627136,0.6334349445127252,-0.09471668261402044,0.3907177354704743,-0.6647193664550812,52.08338300391841,-7.847608905182632,0.24271720904224853,4,-0.24499988555908558,-0.4149999618530309,-1.925000667572025,-2.990000724792484,1.4200000762939418,2,0.01743938083456187,1.4347934254391057,23.6200008392334,1.3333174388725793,23.6299991607666,1.5882260543705895,23.459999084472656,0.01743938083456187 7276,2016-04-21,23.57999992370605,23.670000076293945,23.399999618530273,23.559999465942386,1799600.0,0.002977443391864343,1.6999942779759294,1.999999999998579,48.437513969837866,53.96756894956339,-0.2136830062697186,-0.20314120961748827,-1.4007749151499738,-2.367229594864906,21.138388842851757,0.2700004577636719,0.10203295917473199,0.18300018310546662,-0.2547021306851178,0.6207024968960511,-0.035850973789823826,0.40185134000075706,-0.6989303049316362,66.66666666666568,9.882158371930615,0.21885115689529164,4,-0.31499958038329723,-0.48499965667724254,-1.9950003623962367,-3.0600004196166957,1.4699993133544993,3,0.008057698671432245,-1.074076167197666,23.51000022888184,1.4347934254391057,23.6200008392334,1.3333174388725793,23.6299991607666,0.008057698671432245 7277,2016-04-22,23.739999771118164,23.790000915527344,23.43000030517578,23.489999771118164,4137200.0,0.0067854049164459695,1.0571328922845526,12.499713904257732,54.773883314339656,53.71183992475531,-0.3597848370069876,-0.3213345952805753,-1.486569442075151,-2.531011398024411,21.420369775323067,0.3600006103515625,0.08049619252764373,0.30600004196167063,-0.11519649734765025,0.7271965812709915,0.09540177230701019,0.5165983116163311,-0.8245729462500009,90.38440377067822,34.84465093309513,0.21059826965466089,4,-0.4499988555908203,-0.5299997329711914,-1.9124994277954102,-3.059999465942383,0.9799995422363246,4,0.03411960715045259,1.6999942779759294,23.57999992370605,-1.074076167197666,23.51000022888184,1.4347934254391057,23.6200008392334,0.03411960715045259 7278,2016-04-25,23.79999923706055,23.88999938964844,23.65999984741211,23.76000022888184,3530900.0,0.002527357477710712,1.0909114553982793,0.15999603271484375,57.49998092651379,54.42796724964987,-0.36925838684145873,-0.3330394124360332,-1.460787408901158,-2.593364594915773,21.69080561116421,0.22999954223633168,0.1051670827523914,0.32449951171875213,-0.0666917196713186,0.7156907431088229,0.12890389602371854,0.5200951274137857,-0.832097966752837,82.69223010024625,25.59225462897338,0.19559561569503497,4,-0.38999938964844105,-0.5399999618530309,-1.6949996948242223,-2.9899997711181676,0.9400005340576136,0,0.024369745474734916,1.0571328922845526,23.739999771118164,1.6999942779759294,23.57999992370605,-1.074076167197666,23.51000022888184,0.024369745474734916 7279,2016-04-26,23.53000068664551,23.709999084472656,23.0,23.5,6290000.0,-0.011344477271856612,2.641044451291381,0.7500357636737334,51.56954431425622,53.66603058249202,-0.01456974112649334,-0.07142852215315898,-1.110567101605909,-2.326834704419671,20.5085282140495,0.7999992370605504,0.09757863270211331,0.05750093460083505,-0.33090342952747065,0.44590529872914075,-0.1367012474633178,0.2517031166649879,0.3599987030029297,59.55067978809144,2.3546526878834726,0.1942021820641533,4,-0.08500099182129262,-0.27000141143799183,-1.4000010490417516,-2.7200012207031286,1.1999988555908168,1,0.07139814487046015,1.0909114553982793,23.79999923706055,1.0571328922845526,23.739999771118164,1.6999942779759294,23.57999992370605,0.07139814487046015 7280,2016-04-27,23.729999542236328,23.76000022888184,23.29999923706055,23.53000068664551,2981400.0,0.008499738621101205,2.5384660528921015,6.666475936167952,61.926635204112955,54.29676886219577,-0.16970833368702287,-0.25621037048525963,-1.2370047087990734,-2.528376075152444,19.027192747330037,0.46000099182128906,0.10582268157657637,0.23949985504150462,-0.1620485753768044,0.6410482854598136,0.03872563983235011,0.4402740702506591,0.15999984741211293,82.02247672604422,20.09865595953545,0.20077421520915523,4,-0.2849998474121094,-0.4250001907348633,-1.5900001525878906,-2.9200000762939453,0.9700012207031214,2,0.05099035040719824,2.641044451291381,23.53000068664551,1.0909114553982793,23.79999923706055,1.0571328922845526,23.739999771118164,0.05099035040719824 7281,2016-04-28,23.35000038146973,23.88999938964844,23.28000068664551,23.68000030517578,1795800.0,-0.016013449983016126,-1.5957429539598225,-1.650009059957859,48.72882212076621,53.13596849626205,0.24025984690132063,0.11138508618945409,-0.7973041475874929,-2.1361776173057088,17.58047625954835,0.6099987030029297,0.14270260895285247,-0.12899932861327912,-0.5329222492087773,0.27492359198221905,-0.3309607889110282,0.07296213168446997,-0.3500003814697301,39.3259125276461,-21.89770208470818,0.20196146029774936,4,0.09499931335448863,-0.04500102996826527,-1.1450009346008336,-2.5400009155273473,1.5299987792968714,3,0.06766594851792473,2.5384660528921015,23.729999542236328,2.641044451291381,23.53000068664551,1.0909114553982793,23.79999923706055,0.06766594851792473 7282,2016-04-29,23.190000534057614,23.3799991607666,23.040000915527344,23.28000068664551,1898500.0,-0.0068522417472459685,1.344838926086213,0.2727277981678134,49.14531830382498,52.94090621432869,0.39999663851651945,0.24869427301768,-0.5727507493421662,-1.9716508932707235,16.033246988037934,0.3399982452392578,0.12709893647057413,-0.26649923324585245,-0.6826102700182055,0.1496118035265006,-0.4745547516320272,-0.0584437148596777,-0.17220054626464432,21.348389253689916,-42.131800120531786,0.20805551838617617,4,0.2549991607666051,0.11499881744385121,-0.9525008201599086,-2.380001068115231,1.6700000762939453,4,0.08020692799343743,-1.5957429539598225,23.35000038146973,2.5384660528921015,23.729999542236328,2.641044451291381,23.53000068664551,0.08020692799343743 7283,2016-05-02,23.540000915527344,23.57999992370605,23.1200008392334,23.209999084472656,2276600.0,0.015092728478194983,1.2438988081392859,-3.6666807951508145,61.47546237668656,53.52496751553957,0.04010492593932824,-0.107610826755284,-0.8582800396354102,-2.313606159406831,14.36973028474256,0.4599990844726527,0.1295478988504115,0.08400106430053711,-0.33166078421426803,0.49966291281534225,-0.12382985995686724,0.29183198855794146,-0.5047569396972662,60.67430178133601,-7.769823595384324,0.20783092425740338,5,-0.095001220703125,-0.20000076293945312,-1.1800012588500977,-2.730001449584961,1.3399982452392578,0,0.05012737263951417,1.344838926086213,23.190000534057614,-1.5957429539598225,23.35000038146973,2.5384660528921015,23.729999542236328,0.05012737263951417 7284,2016-05-03,23.36000061035156,23.46999931335449,23.21999931335449,23.32999992370605,1737100.0,-0.0076465717151715795,1.0000152589054787,0.09091066722152864,50.66080960835404,53.80199668207692,0.2004222023100617,0.06467945123827334,-0.6242423600516247,-2.1255677358950607,13.19632684082587,0.3200016021728551,0.10718759575622627,-0.08899927139282582,-0.5062534582602787,0.32825491547462704,-0.29762636482655225,0.11962782204090061,-0.3199996948242152,37.64709050273255,-30.383484216584733,0.20862709343372654,5,0.0849990844726598,-0.020000457763668322,-0.9925007820129359,-2.550001144409176,1.5,1,0.059075304996143,1.2438988081392859,23.540000915527344,1.344838926086213,23.190000534057614,-1.5957429539598225,23.35000038146973,0.059075304996143 7285,2016-05-04,23.13999938964844,23.420000076293945,23.03000068664551,23.309999465942386,1918400.0,-0.009417860229234298,-1.0000097813381668,-5.666539513001462,46.37095533720142,53.57237905622842,0.4050105309740957,0.27350040546636833,-0.34681038887858406,-1.8924989104006933,12.575324058634976,0.38999938964843395,0.09330182352150018,-0.2930005073547335,-0.7324308442319136,0.14642982952244665,-0.5127156757933236,-0.07328533891614342,0.75,12.790566150720691,-53.90440122797396,0.2197151684385895,5,0.3050003051757777,0.20000076293944957,-0.6174988746643102,-2.1749992370605504,1.5600013732910085,2,0.06871219509621795,1.0000152589054787,23.36000061035156,1.2438988081392859,23.540000915527344,1.344838926086213,23.190000534057614,0.06871219509621795 7286,2016-05-05,23.059999465942386,23.3700008392334,22.96999931335449,23.21999931335449,2363300.0,-0.0034572137344931475,-1.3529490962537163,0.9411751506243341,41.73553230478223,52.123673388499824,0.4509092504623986,0.3601517130120442,-0.21557277046786183,-1.80024290762276,12.114222922159401,0.4000015258789098,0.06275401180818108,-0.3655004501342738,-0.8255909022257448,0.09459000195719725,-0.5955456761800093,-0.13545522408853827,0.8127999496459957,14.754108612453326,-48.65031295793952,0.23004522604573618,5,0.3699998855590785,0.28000068664550426,-0.41999959945679066,-2.024999618530277,1.5300006866455043,3,0.07111887835987174,-1.0000097813381668,23.13999938964844,1.0000152589054787,23.36000061035156,1.2438988081392859,23.540000915527344,0.07111887835987174 7287,2016-05-06,23.35000038146973,23.440000534057614,22.95000076293945,23.020000457763672,2056300.0,0.012575928978474149,-1.0851084552482286,-2.062501490117654,44.48820671477603,50.677920698306735,0.11149391379780837,0.06896098013508478,-0.4599035448576032,-2.0753786315123293,11.27321603247208,0.48999977111816406,0.06561249754411236,-0.07249956130981161,-0.5337964163663109,0.3887972937466877,-0.3031479888380595,0.15814886621843627,0.4866870300292945,63.49208752017213,3.713444024277443,0.23064842752824913,5,0.0699996948242152,-0.01000022888183949,-0.7100005149841344,-2.3150005340576207,1.039999008178711,4,0.06552457191868233,-1.3529490962537163,23.059999465942386,-1.0000097813381668,23.13999938964844,1.0000152589054787,23.36000061035156,0.06552457191868233 7288,2016-05-09,23.61000061035156,23.65999984741211,23.190000534057614,23.25,2790800.0,0.011134913260565149,1.043479342543926,1.0909111926711332,49.820784364931235,50.48361403727063,-0.19924460832296376,-0.16981747145124615,-0.6709154995402073,-2.320447586711065,10.22139536203597,0.46999931335449574,0.06864112699593505,0.1685006141662555,-0.29071044861220585,0.6277116769447169,-0.0611049172229734,0.3981061455554844,0.17348560223389242,92.95784485444985,34.88961726430182,0.22960553138923023,5,-0.19000053405761363,-0.2700004577636683,-0.7700009346008265,-2.5750007629394496,0.7399997711181712,0,0.052943666568646686,-1.0851084552482286,23.35000038146973,-1.3529490962537163,23.059999465942386,-1.0000097813381668,23.13999938964844,0.052943666568646686 7289,2016-05-10,23.63999938964844,23.68000030517578,23.35000038146973,23.65999984741211,3413400.0,0.0012705962948484917,9.999745692669473,-0.055556732929249356,52.398510999641765,49.42493357010716,-0.23691312059972702,-0.15582470445373175,-0.6479883528809474,-2.3418952693288553,10.19952366490827,0.32999992370605113,0.04363567894548481,0.16549940109253214,-0.24650332018797272,0.577502122373037,-0.040501959547722066,0.37150076173278634,0.09347769595824929,94.52041909440126,34.22061913321902,0.20600136064025276,5,-0.21999931335449574,-0.2999992370605504,-0.7349996566772496,-2.6049995422363317,0.7600002288818324,1,0.05245346036942511,1.043479342543926,23.61000061035156,-1.0851084552482286,23.35000038146973,-1.3529490962537163,23.059999465942386,0.05245346036942511 7290,2016-05-11,23.60000038146973,23.76000022888184,23.489999771118164,23.6299991607666,1637900.0,-0.001692005465796509,-1.1600036621094034,1.4999046347511855,50.37314335736513,49.607635929729256,-0.2428299037555668,-0.09967098205284586,-0.5679769220955997,-2.2960456856891085,10.251755456053283,0.2700004577636754,0.0033013499643104183,0.1120003700256369,-0.2977542982043815,0.5217550382556553,-0.09287696408937052,0.3168777041406443,-0.6499996185302805,80.24691939445191,19.895221492669478,0.20487733411500836,5,-0.24499988555908558,-0.2600002288818395,-0.6950006484985387,-2.355000495910648,0.6599998474121094,2,0.05338983934386521,9.999745692669473,23.63999938964844,1.043479342543926,23.61000061035156,-1.0851084552482286,23.35000038146973,0.05338983934386521 7291,2016-05-12,23.45000076293945,23.71999931335449,23.270000457763672,23.6299991607666,1772200.0,-0.006355915936681833,1.500002649104897,6.000190742625447,44.56929935914421,49.09918938032029,-0.08622048918418912,0.0638404927569205,-0.3853305289703002,-2.1341424571409107,9.70795261714763,0.44999885559081676,-0.008622829559243428,-0.04449930191040252,-0.4470947083904271,0.35809610456962204,-0.2457970051504148,0.15679840132960976,-0.48380001068115064,61.72843576116157,4.961871450005397,0.20129770324001287,5,-0.09500026702880504,-0.11000061035155895,-0.49750089645385387,-2.2050008773803675,1.0299987792968786,3,0.053304902316912095,-1.1600036621094034,23.60000038146973,9.999745692669473,23.63999938964844,1.043479342543926,23.61000061035156,0.053304902316912095 7292,2016-05-13,23.68000030517578,23.93000030517578,23.45000076293945,23.489999771118164,3396300.0,0.009808082505473825,-2.5555712539824276,-1.0555679181104156,47.887340024285095,47.58939800783124,-0.26753857150715277,-0.15687509716387638,-0.5790151894758822,-2.3453512724396006,9.440631865829673,0.4799995422363317,-0.06027477684475002,0.17450017929077077,-0.23606926760049518,0.5850696261820367,-0.030784544154862203,0.37978490273640375,-0.6979235633850109,66.21620576689631,12.203239321584014,0.20528472344563295,5,-0.23999977111816406,-0.31999969482421875,-0.6300005912780762,-2.435000419616699,0.7600002288818324,4,0.03842904711505479,1.500002649104897,23.45000076293945,-1.1600036621094034,23.60000038146973,9.999745692669473,23.63999938964844,0.03842904711505479 7293,2016-05-16,23.95000076293945,24.18000030517578,23.76000022888184,23.79999923706055,3465600.0,0.01140204621131935,-2.652181845322093,0.789479496059793,57.3943721091728,48.33757161903332,-0.5288820048192484,-0.4233795182808109,-0.81332789168383,-2.593522825924712,8.911422454935513,0.5,-0.04174607830837118,0.4285005569457958,-0.025175722565574432,0.882176836457166,0.2016624171901107,0.6553386967014809,-0.9300070786132792,74.72532079094158,20.528295596777525,0.22683813975568562,5,-0.3850002288818324,-0.4650001525878871,-0.9000010490417445,-2.7050008773803675,0.3400001525878942,0,0.018371549590505687,-2.5555712539824276,23.68000030517578,1.500002649104897,23.45000076293945,-1.1600036621094034,23.60000038146973,0.018371549590505687 7294,2016-05-17,23.559999465942386,23.989999771118164,23.5,23.93000030517578,2119600.0,-0.016283978479055272,1.0,-2.4666471695235153,47.194718848691956,48.429100898087825,-0.12016392399754139,-0.040163033790395986,-0.39046778578595465,-2.1878903141400876,7.982584418872898,0.48999977111816406,-0.019234574907418533,0.04149932861328409,-0.41022371213687236,0.49322236936344055,-0.1843621917617959,0.2673608489883641,-0.4704053843652396,31.86802822038094,-18.03227317827547,0.22586152037507898,5,0.005001068115230822,-0.07499885559082387,-0.45249986648559926,-2.3149995803833043,1.060001373291012,1,0.03353144878756664,-2.652181845322093,23.95000076293945,-2.5555712539824276,23.68000030517578,1.500002649104897,23.45000076293945,0.03353144878756664 7295,2016-05-18,23.920000076293945,24.11000061035156,23.51000022888184,23.520000457763672,2651000.0,0.015280162076062975,-1.8571441546587126,-1.0810775979833804,59.468426748993025,50.39942250300013,-0.39994425149593127,-0.38775286139187415,-0.7021103597298648,-2.532243023612974,7.389005226553041,0.6000003814697195,-0.05032144091365609,0.38099994659423686,-0.10501067926707819,0.8670105724555519,0.1379946336635811,0.6240052595248926,-0.7649816213008798,71.4285414858877,19.356596045825206,0.24300531293065725,5,-0.3549995422363281,-0.36499977111816406,-0.882500171661377,-2.6599998474121094,-0.13999938964843395,2,0.020066870430825556,1.0,23.559999465942386,-2.652181845322093,23.95000076293945,-2.5555712539824276,23.68000030517578,0.020066870430825556 7296,2016-05-19,23.770000457763672,24.03000068664551,23.540000915527344,23.76000022888184,2607100.0,-0.006270887042301165,-1.1777822989119766,0.025000596047007308,59.66665924920456,52.085917229047745,-0.154932408749481,-0.23482883569528212,-0.5067553201491393,-2.3668298891173727,6.716527055572554,0.4899997711181676,-0.03812267486144094,0.22150030136108256,-0.275195140311709,0.7181957430338741,-0.026847419475313217,0.46984802219747834,-0.5534830917596452,43.83560212160036,-11.621891697531794,0.24834772083639572,5,-0.08500003814697266,-0.2049999237060547,-0.7475004196166992,-2.4900007247924805,-0.7000007629394531,3,0.020614209578533105,-1.8571441546587126,23.920000076293945,1.0,23.559999465942386,-2.652181845322093,23.95000076293945,0.020614209578533105 7297,2016-05-20,24.54999923706055,24.54999923706055,23.68000030517578,23.95000076293945,4874000.0,0.032814420036837655,1.9000038147069445,59.99847415603957,64.72300629258176,53.74171966545336,-0.8345749365100446,-1.0024280823424796,-1.238814600997781,-3.125445615406015,6.128874066477122,0.8699989318847692,0.02721842191401791,0.9609991073608448,0.2952381943994311,1.6267600203222585,0.6281186508801362,1.2938795638415534,-1.2756728947062186,100.0,43.335132897621726,0.33288045648070724,5,-0.639999389648441,-0.7999992370605504,-1.5274991989135778,-3.269999504089359,-0.9499988555908203,4,-0.0028513114867454448,-1.1777822989119766,23.770000457763672,-1.8571441546587126,23.920000076293945,1.0,23.559999465942386,-0.0028513114867454448 7298,2016-05-23,24.3799991607666,24.63999938964844,24.290000915527344,24.6200008392334,3477700.0,-0.0069246469074149,1.499999999999962,-0.40000381470696217,64.91225917632664,55.13213612952946,-0.6077785871608405,-0.8292647760209029,-1.0315334466098776,-2.9357919941276265,5.340884759744739,0.3499984741210973,0.11664592097042004,0.7619990348815904,0.012301914832633543,1.5116961549305472,0.38715047485711196,1.1368475949060688,-1.0036189868357717,77.19295016798038,17.373842006975586,0.3748485600244785,5,-0.4249992370605469,-0.5849990844726562,-1.352499008178711,-3.0199995040893555,-0.429998397827152,0,0.0024610900474340003,1.9000038147069445,24.54999923706055,-1.1777822989119766,23.770000457763672,-1.8571441546587126,23.920000076293945,0.0024610900474340003 7299,2016-05-24,25.209999084472656,25.25,24.489999771118164,24.540000915527344,5129100.0,0.03404429664795594,1.0266672770182292,-2.7916395136295002,75.68238612699247,57.944274215043606,-1.331695747238932,-1.60946841631376,-1.816095610161419,-3.74031406140427,6.579684045346282,0.8700008392333984,0.20654325770697923,1.5079990386962905,0.4763611515837276,2.5396369258088534,0.9921800951400108,2.02381798225257,-1.707256988970066,97.70109650637262,30.614066759697934,0.515818943556281,5,-0.9499988555908203,-1.1099987030029297,-2.1674985885620117,-3.84999942779541,-0.9099998474121058,1,-0.036493383671400315,1.499999999999962,24.3799991607666,1.9000038147069445,24.54999923706055,-1.1777822989119766,23.770000457763672,-0.036493383671400315 7300,2016-05-25,24.940000534057614,25.489999771118164,24.82999992370605,25.270000457763672,4325000.0,-0.010709978588668068,-1.399994451360959,-0.49253854562846416,72.2749078641568,61.02267516004501,-0.9517114603308805,-1.3114082908865932,-1.504471749612673,-3.4396024981885205,8.102186493067604,0.6599998474121129,0.2619600795292705,1.1775004386901813,0.006448677033962014,2.3485522003464006,0.5919745578620734,1.7630263195182891,-1.2275874900153347,71.79489436705802,-1.8329194113936182,0.5855258808281094,5,-0.47000026702880504,-0.720000267028805,-1.7625002861022914,-3.5550003051757777,-0.5600013732910121,2,-0.01283078139421967,1.0266672770182292,25.209999084472656,1.499999999999962,24.3799991607666,1.9000038147069445,24.54999923706055,-0.01283078139421967 7301,2016-05-26,24.93000030517578,25.04999923706055,24.85000038146973,24.93000030517578,2497300.0,-0.000400971478255463,-1.4999880790597873,-0.0,70.05077714839517,63.48527928494613,-0.7930982819362704,-1.240574131130657,-1.463709861679284,-3.3941648206259813,9.378410271987407,0.1999988555908203,0.31276054248735363,1.0885002136230462,-0.17491631753885883,2.351916744784951,0.45679194804209544,1.7202084792039969,-0.9687251193428779,69.06079385770332,-5.607499965401885,0.6317082655809516,5,-0.4350004196166992,-0.7100000381469727,-1.75,-3.5450000762939453,-0.5300006866455078,3,-0.04612914578631255,-1.399994451360959,24.940000534057614,1.0266672770182292,25.209999084472656,1.499999999999962,24.3799991607666,-0.04612914578631255 7302,2016-05-27,25.04999923706055,25.06999969482422,24.45000076293945,24.86000061035156,2884600.0,0.004813434834168628,4.391305790058579,100.0,68.94737317622118,64.76894607017373,-0.7803926422015941,-1.2796923932206035,-1.5557541735352807,-3.477828423058863,10.364844909127607,0.6199989318847692,0.3836871065713332,1.1154992103576689,-0.21788509289642732,2.448883513611765,0.44880705873062254,1.7821913619847152,-0.8747026092877093,63.333253860398145,-8.648864466685865,0.6666921516270472,5,-0.5549993515014684,-0.8299989700317418,-1.8699989318847692,-3.6649990081787145,-0.6099987030029368,4,-0.07904190030101854,-1.4999880790597873,24.93000030517578,-1.399994451360959,24.940000534057614,1.0266672770182292,25.209999084472656,-0.07904190030101854 7303,2016-05-31,24.71999931335449,25.25,24.68000030517578,25.07999992370605,21211600.0,-0.013173650050170016,-1.590915790295075,-1.8947537494728948,63.1707418057209,66.54405973206582,-0.3684259596041457,-0.9030575039825912,-1.2010578940379766,-3.1076143869154293,11.552522894391045,0.5699996948242188,0.48646603756090556,0.7264993667602511,-0.6374615715173846,2.0904603050378867,0.04451889762143324,1.4084798358990689,-0.36064424551330276,25.961423837112186,-41.386453137799144,0.6819804691388172,5,-0.21999931335448863,-0.49999904632568004,-1.4699988365173304,-3.1499986648559535,-0.1399993896484375,1,-0.045307401415650594,4.391305790058579,25.04999923706055,-1.4999880790597873,24.93000030517578,-1.399994451360959,24.940000534057614,-0.045307401415650594 7304,2016-06-01,24.739999771118164,24.81999969482422,24.43000030517578,24.6200008392334,4772300.0,0.0008090800290949662,1.7857220708446866,-0.33332980121222394,63.970587547812194,67.04429982082351,-0.2273489917411311,-0.8583805778190765,-1.1878833099012454,-3.079690939836482,12.563873445787676,0.3899993896484375,0.5715330979990689,0.6774998664855971,-0.6911391455688793,2.0461388785400736,-0.006819639541639333,1.3618193725128336,0.75,29.24524737064661,-34.96440861683027,0.6843195060272375,6,-0.22499942779541016,-0.5199995040893555,-1.4050002098083496,-2.8249998092651367,0.30999946594238637,2,-0.0319320539808966,-1.590915790295075,24.71999931335449,4.391305790058579,25.04999923706055,-1.4999880790597873,24.93000030517578,-0.0319320539808966 7305,2016-06-02,24.729999542236328,24.770000457763672,24.489999771118164,24.71999931335449,3198100.0,-0.0004042129739026956,5.222095068557018,0.08333598245226599,66.24364499291764,67.77507601456941,-0.10098711178108744,-0.7622340688616234,-1.144140245154432,-3.013195174504858,13.589498090829736,0.2800006866455078,0.6097313095676142,0.587999629974366,-0.739103593080447,1.915102853029179,-0.07555198155304055,1.2515512415017724,0.7388002395629876,36.58528642804641,-26.784127882833744,0.6635516115274065,6,-0.14499950408935547,-0.5099992752075195,-1.377500057220459,-2.7649993896484375,0.6499996185302734,3,-0.017387800773767892,1.7857220708446866,24.739999771118164,-1.590915790295075,24.71999931335449,4.391305790058579,25.04999923706055,-0.017387800773767892 7306,2016-06-03,24.70000076293945,24.790000915527344,24.34000015258789,24.770000457763672,2224600.0,-0.0012130521573865405,7.181786655569427,-6.999809269500062,63.63637754508782,67.65433948707009,0.08359647655641922,-0.6356615428655878,-1.0784395813012146,-2.926940446919321,14.373787513940137,0.4500007629394531,0.7212905122635362,0.47600078582763317,-0.7697814755280561,1.7217830471833224,-0.14689034485021324,1.0988919165054796,0.7480230293273955,39.56051326550678,-22.480155287654988,0.6228911306778449,6,0.18999958038330433,-0.480000495910641,-1.3250012397766078,-2.7150011062622035,0.8799991607666016,4,-0.01295553005216854,5.222095068557018,24.729999542236328,1.7857220708446866,24.739999771118164,-1.590915790295075,24.71999931335449,-0.01295553005216854 7307,2016-06-06,24.8799991607666,25.149999618530273,24.790000915527344,24.8700008392334,2881100.0,0.007287384302320676,-3.2353244771564493,-0.1428337874659328,62.73971872584783,67.41294610368354,-0.04991810763905846,-0.7327264210504509,-1.2237769795303635,-3.0468296715270924,15.626978999214641,0.44999885559082387,0.7738830433259807,0.5794992446899414,-0.6276102803112842,1.786608769691167,-0.024055517810669613,1.1830540071905524,0.5237036859130839,59.340560299474745,-1.050327566467132,0.603554762500612,6,0.03500080108642578,-0.659998893737793,-1.5049996376037598,-2.7749996185302734,0.6300010681152379,0,-0.01929258675350931,7.181786655569427,24.70000076293945,5.222095068557018,24.729999542236328,1.7857220708446866,24.739999771118164,-0.01929258675350931 7308,2016-06-07,24.86000061035156,25.18000030517578,24.78000068664551,25.06999969482422,2163000.0,-0.0008038002849525272,-1.1621663419009842,-21.003433803892,69.81713256275481,66.7612512632127,0.05065605606065304,-0.6474758631179505,-1.1676680199247826,-2.958563774211669,16.81214732477585,0.3999996185302699,0.8452823897508104,0.4970006942748988,-0.6888292758831227,1.6828306644329203,-0.09591429080411018,1.0899156793539078,0.5011541285644547,61.90480515528952,-2.0075303003442855,0.5929149850790103,6,0.054999351501468396,-0.6400003433227504,-1.4850010871887172,-2.7100009918212855,0.8699989318847692,1,-0.01689461246911872,-3.2353244771564493,24.8799991607666,7.181786655569427,24.70000076293945,5.222095068557018,24.729999542236328,-0.01689461246911872 7309,2016-06-08,24.8799991607666,24.940000534057614,24.71999931335449,24.93000030517578,2065800.0,0.0008044468995995757,5.285605296859035,0.2381017257039015,66.32656503624602,66.10032428233373,-0.023552530485300593,-0.6006070216209842,-1.1705667959701387,-2.9209819596586577,17.94743422755216,0.220001220703125,0.8378708242101034,0.4549992561340339,-0.7009550224436332,1.610953534711701,-0.12297788315479963,1.0329763954228675,0.4403093946962855,64.28558453413018,1.2693055757355793,0.577977139288834,6,-0.08499908447265625,-0.659998893737793,-1.4874992370605469,-2.729999542236328,0.7000007629394496,2,-0.012057847555462131,-1.1621663419009842,24.86000061035156,-3.2353244771564493,24.8799991607666,7.181786655569427,24.70000076293945,-0.012057847555462131 7310,2016-06-09,24.86000061035156,24.899999618530273,24.71999931335449,24.86000061035156,1979900.0,-0.0008038002849525272,3.500119212245171,-0.0,69.3950900190325,66.02747015684898,-0.01798687343799088,-0.5073863985140079,-1.1262559752779566,-2.8368672645186095,18.928366958301492,0.1800003051757848,0.8447720920507891,0.3720006942748988,-0.7307533002590461,1.4747546888088436,-0.17937630299207186,0.9233776915418694,0.42109560899632825,61.90480515528952,-3.3915616698822646,0.5513769972669722,6,-0.06500053405761363,-0.6400003433227504,-1.4675006866455043,-2.7000007629394496,0.7999992370605504,3,0.007642744249566791,5.285605296859035,24.8799991607666,-1.1621663419009842,24.86000061035156,-3.2353244771564493,24.8799991607666,0.007642744249566791 7311,2016-06-10,24.70000076293945,24.81999969482422,24.54999923706055,24.63999938964844,1967900.0,-0.006436035538369467,-1.2499880791544518,100.0,53.424706450000045,64.30272940949108,0.11840845349230023,-0.26239104470672814,-0.9500717373646133,-2.6106356777067603,20.417457052988762,0.3100013732910085,0.7185959575054994,0.14950084686278942,-0.8415849358544136,1.1405866295799925,-0.3460420444958139,0.6450437382213927,0.5434516137380392,23.80972564501478,-35.56443175327048,0.495542891358602,6,0.09499931335449574,-0.480000495910641,-1.3075008392333949,-2.54000091552734,1.1999988555908239,4,0.027530298656809782,3.500119212245171,24.86000061035156,5.285605296859035,24.8799991607666,-1.1621663419009842,24.86000061035156,0.027530298656809782 7312,2016-06-13,24.59000015258789,24.84000015258789,24.40999984741211,24.59000015258789,2221200.0,-0.004453465868576312,-1.3888865341414827,0.0,54.92962034656566,63.387049247362725,0.17466397845395676,-0.0850821965566908,-0.8267655241914298,-2.4374043452234204,21.298362708673473,0.43000030517578125,0.6151375204916221,-0.0059997558593742895,-0.9084033411844992,0.8964038294657506,-0.45720154852193673,0.44520203680318815,0.6173141351260156,23.376649112464147,-32.34963956100199,0.4512017926625618,6,0.1700000762939453,-0.36999988555908203,-1.205000400543213,-2.4300003051757812,1.5200004577636683,0,0.0402602588440395,-1.2499880791544518,24.70000076293945,3.500119212245171,24.86000061035156,5.285605296859035,24.8799991607666,0.0402602588440395 7313,2016-06-14,24.38999938964844,24.45000076293945,24.209999084472656,24.290000915527344,3572600.0,-0.008133418531858005,1.1818213344430955,100.0,22.666537814015328,58.79771038805196,0.36088211524804237,0.1576553794645399,-0.6126074342449215,-2.1729375279472087,21.421669556898227,0.3800010681152344,0.5206304994198447,-0.2280004501342745,-1.0843721690445776,0.6283712687760286,-0.656186309589426,0.20018540932087703,0.7826223326604236,24.657527088216614,-24.69514344308234,0.4281858594551518,6,0.3050003051757777,-0.04999923706055043,-1.009999275207523,-2.2299995422363317,1.4500007629394496,1,0.045920494762650366,-1.3888865341414827,24.59000015258789,-1.2499880791544518,24.70000076293945,3.500119212245171,24.86000061035156,0.045920494762650366 7314,2016-06-15,24.35000038146973,24.5,24.29999923706055,24.489999771118164,1863500.0,-0.0016399757761242917,1.5000119209402794,-1.4000152590218113,26.7715163657451,54.41191831836612,0.37966808091643856,0.2739177753563702,-0.5570121261552075,-2.077471205779503,22.3509559312054,0.20000076293944957,0.4184705497166057,-0.30749950408935334,-1.0190246740835818,0.4040256659048751,-0.6632620890864658,0.048263080907759104,0.7648639825689614,20.290027338643092,-25.140572501234935,0.35576258499711416,6,0.34499931335448863,0.029999732971187854,-0.9700002670288121,-1.7900009155273473,1.7199993133544886,2,0.05667347594034422,1.1818213344430955,24.38999938964844,-1.3888865341414827,24.59000015258789,-1.2499880791544518,24.70000076293945,0.05667347594034422 7315,2016-06-16,24.399999618530273,24.459999084472656,24.20000076293945,24.32999992370605,1571800.0,0.002053356725965072,1.7368442186841582,-0.5000000000000381,29.770840097668838,50.649080824208454,0.31059834173471756,0.2758665199375727,-0.5892229595246832,-2.0607706300213593,22.939488272439263,0.2599983215332067,0.35941274000985857,-0.2815002441406236,-0.9165557761706538,0.3535552878894066,-0.5990280101556387,0.03602752187439151,0.6605728287344554,31.249850988246337,-10.72937113453267,0.3175277660150152,6,0.29000091552734375,-0.01999950408935547,-1.0199995040893555,-1.755000114440918,1.7299995422363281,3,0.048360669000979906,1.5000119209402794,24.35000038146973,1.1818213344430955,24.38999938964844,-1.3888865341414827,24.59000015258789,0.048360669000979906 7316,2016-06-17,24.26000022888184,24.3700008392334,24.11000061035156,24.3700008392334,4055100.0,-0.005737679993327305,3.7272506588986634,-1.5714441416892428,20.30061709539268,45.93362508749121,0.42646760891021174,0.4790171343433407,-0.42463573270014265,-1.8610742158704099,23.473986347013643,0.2899990081787145,0.2881289683645001,-0.44599962234496715,-0.9590871903246239,0.06708794563468956,-0.7025434063347973,-0.18945583835513702,0.7317264836368658,20.547905834401103,-17.956450683929152,0.2565437839898286,6,0.3850002288818324,0.11999988555907848,-0.9124999046325719,-1.615000724792484,0.0,4,0.05770814531417656,1.7368442186841582,24.399999618530273,1.5000119209402794,24.35000038146973,1.1818213344430955,24.38999938964844,0.05770814531417656 7317,2016-06-20,24.479999542236328,24.82999992370605,24.420000076293945,24.46999931335449,3461600.0,0.009068397002427675,-6.454630576893002,-0.09091066722156388,40.16387675942403,42.63881888712113,0.16065609267640824,0.2672044436151886,-0.6234314585129113,-2.0121462896704614,23.269437774491113,0.5699996948242116,0.21017528210650838,-0.22250032424926758,-0.7409950076006488,0.2959943591021137,-0.48174766592496,0.03674701742642483,0.4235545600656607,51.388789547720016,10.831134433671643,0.2592473416756911,6,0.045001029968258166,-0.009999275207519531,-1.1324992179870605,-1.739999771118164,-0.2999992370605469,0,0.058006540148988206,3.7272506588986634,24.26000022888184,1.7368442186841582,24.399999618530273,1.5000119209402794,24.35000038146973,0.058006540148988206 7318,2016-06-21,24.440000534057614,24.670000076293945,24.399999618530273,24.489999771118164,2186400.0,-0.001633946443083123,-3.1538190674608995,-4.999809269500773,37.90316130143719,39.480662916586816,0.15065584497590478,0.32878612001031016,-0.5564536470837105,-1.9051479374863867,22.860237814834285,0.2700004577636719,0.14593575290604122,-0.26549940109253356,-0.7767813163745032,0.24578251418943609,-0.5211403587335184,-0.009858443451548737,0.3899993896484375,45.833366447056456,3.6859444406756623,0.25564095764098427,6,0.06499958038330433,0.054999351501468396,-1.0399999618530238,-1.5350008010864222,-0.43000030517577414,1,0.06833060719318595,-6.454630576893002,24.479999542236328,3.7272506588986634,24.26000022888184,1.7368442186841582,24.399999618530273,0.06833060719318595 7319,2016-06-22,24.290000915527344,24.5,24.270000457763672,24.440000534057614,2596600.0,-0.006137463799202547,-1.4210410078803393,3.0000381475544575,34.05790090558277,35.554308570647954,0.23262607950383796,0.4282862982360598,-0.37260250922120974,-1.6974422947407426,21.28768770670918,0.22999954223632812,0.06560399948562079,-0.3694991111755357,-0.8545371232172485,0.11553890086617713,-0.6120181171963921,-0.12698010515467928,0.5399990081787074,25.000066227446737,-17.113525078377613,0.2425190060208564,6,0.1849994659423828,0.20499897003173828,-0.7650003433227539,-1.2600011825561523,-0.24000167846679332,2,0.06381223460842733,-3.1538190674608995,24.440000534057614,-6.454630576893002,24.479999542236328,3.7272506588986634,24.26000022888184,0.06381223460842733 7320,2016-06-23,24.6200008392334,24.63999938964844,24.25,24.40999984741211,2949100.0,0.01358583414029857,2.120018921042733,-1.400010172551945,47.61903680635433,34.90923416579843,-0.15086282651132876,0.0770331286108501,-0.6755016253351194,-1.9669120979899724,19.416303108179523,0.38999938964844105,-0.03395310609909785,-0.023499202728270774,-0.49034834060465116,0.4433499351481096,-0.25692377166646096,0.20992536620991942,0.1379991531372049,70.8334326745032,27.223847761013573,0.23342456893819,6,-0.14500045776367188,-0.12000083923339844,-1.0950002670288086,-1.590001106262207,-0.470001220703125,3,0.058895158658165636,-1.4210410078803393,24.290000915527344,-3.1538190674608995,24.440000534057614,-6.454630576893002,24.479999542236328,0.058895158658165636 7321,2016-06-24,23.78000068664551,24.15999984741211,23.739999771118164,23.76000022888184,3438100.0,-0.03411860779668607,-12.99968211583533,0.09523982525136011,26.495683998597983,31.749907904913133,0.6089487569927599,0.8711237201861621,0.182719606216299,-1.065702033084417,17.192889155720685,0.8800010681152344,-0.14136953961262577,-0.8059993743896463,-1.392277077220541,-0.21972167155875155,-1.0991382258050955,-0.5128605229741972,0.9131993675231875,3.669808250244443,-36.382242269771886,0.293138851415448,6,0.504999160766598,0.7349996566772425,-0.22000026702881215,-0.75000095367432,0.1700000762939382,4,0.09882247292956614,2.120018921042733,24.6200008392334,-1.4210410078803393,24.290000915527344,-3.1538190674608995,24.440000534057614,0.09882247292956614 7322,2016-06-27,23.06999969482422,23.57999992370605,22.989999771118164,23.520000457763672,2349900.0,-0.02985706355425033,1.0701770823573638,-22.499523173755485,20.461982009203084,31.504957259933995,1.2076617350110332,1.5022010618123645,0.8985537933430301,-0.29799833495690464,16.565077985852007,0.7900009155273473,-0.28260858566356006,-1.4170003890991225,-2.277797975626097,-0.5562028025721482,-1.847399182362608,-0.9866015958356371,1.5699996948242223,4.761899355588758,-31.182312274587154,0.43039879326348673,6,0.8400001525878906,1.1700000762939453,0.5550007820129395,-0.039999961853027344,1.1499996185302699,0,0.05158216514084302,-12.99968211583533,23.78000068664551,2.120018921042733,24.6200008392334,-1.4210410078803393,24.290000915527344,0.05158216514084302 7323,2016-06-28,23.60000038146973,23.63999938964844,23.149999618530273,23.229999542236328,1566600.0,0.022973588801755263,1.1777822989119422,-0.8222226931717114,31.920906390054185,32.07711170707945,0.6188987601827058,0.9317626184389844,0.3751847750920021,-0.7853101431112997,15.563567036094916,0.5699996948242223,-0.35038763022842545,-0.83099975585937,-1.7701347727178742,0.10813526099913418,-1.300567264288624,-0.36143224743011615,0.8089990615844727,36.969742507875175,4.420067954749001,0.46956750842925277,6,0.30999946594237926,0.639999389648434,0.22999954223632457,-0.3850011825561559,0.729999542236321,1,0.02457626755639608,1.0701770823573638,23.06999969482422,-12.99968211583533,23.78000068664551,2.120018921042733,24.6200008392334,0.02457626755639608 7324,2016-06-29,23.95000076293945,23.989999771118164,23.65999984741211,23.82999992370605,1723600.0,0.01483052439882715,2.3000181199155776,0.3243258568873141,38.24289278332014,33.01845089437404,0.2304229010677794,0.5476196504853981,0.03634215276570529,-1.083766171622372,14.905660607093928,0.38999938964843395,-0.4114858368967518,-0.44149942398071573,-1.3922945435696228,0.5092956956081913,-0.9168969837751675,0.03389813581373602,0.260338726043706,58.18189174349011,28.133213774173164,0.47539755979445275,6,-0.0400009155273402,0.2899990081787145,-0.07500076293944957,-0.6800012588500941,0.7299995422363317,2,0.002505196828019862,1.1777822989119422,23.60000038146973,1.0701770823573638,23.06999969482422,-12.99968211583533,23.78000068664551,0.002505196828019862 7325,2016-06-30,24.29999923706055,24.3700008392334,24.01000022888184,24.059999465942386,2979200.0,0.014613714529090771,-1.117661578507415,1.9999841055392196,45.07386987176604,35.771034536193305,-0.15114710775463536,0.17260440966023793,-0.2946553095434439,-1.3732749268826296,13.95613155344938,0.42000007629394887,-0.3882790584527527,-0.07000093460082724,-1.00792692814246,0.8679250589408056,-0.5389639313716437,0.3989620621699892,-1.3099994659423864,94.92742405855859,61.44208694187604,0.46896299677081693,6,-0.38999938964844105,-0.059999465942386365,-0.11999893188476918,-0.7049989700317418,0.3900012969970632,3,-0.010288066166632581,2.3000181199155776,23.95000076293945,1.1777822989119422,23.60000038146973,1.0701770823573638,23.06999969482422,-0.010288066166632581 7326,2016-07-01,24.3799991607666,24.520000457763672,24.26000022888184,24.29999923706055,1404200.0,0.00329217803365367,-2.2500447040592286,0.33333333333331855,47.39452661510668,36.574440075713596,-0.2372885330058203,0.07104402537764543,-0.3565895002710171,-1.3952185942563808,13.46824906606024,0.2600002288818324,-0.3745028374165926,0.025999069213867188,-0.8990533153892528,0.9510514538169872,-0.4365271230876928,0.4885252615154272,-1.362399368286134,90.84959253815632,53.76873714999583,0.4625261923015592,7,-0.5499992370605469,-0.25999927520751953,-0.03499889373779297,-0.4199991226196289,0.25,4,-0.009433943812699241,-1.117661578507415,24.29999923706055,2.3000181199155776,23.95000076293945,1.1777822989119422,23.60000038146973,-0.009433943812699241 7327,2016-07-05,24.399999618530273,24.440000534057614,24.190000534057614,24.229999542236328,1856900.0,0.0008203633491448148,-1.0000152589054219,2.1250029802351755,50.12987321817557,37.93296362201786,-0.3015405863018117,0.013954879841246992,-0.36307740416754797,-1.3663567410288309,12.252948220108895,0.25,-0.3681647225914233,0.06999950408935618,-0.8219056183577997,0.9619046265365121,-0.3759530571342218,0.5159520653129341,-1.322303799438476,91.24082002018726,50.416120582668555,0.44595256122357757,7,-0.5850000381469727,-0.2799997329711914,-0.042499542236328125,-0.4349994659423828,0.2800006866455078,1,-0.01844257633713564,-2.2500447040592286,24.3799991607666,-1.117661578507415,24.29999923706055,2.3000181199155776,23.95000076293945,-0.01844257633713564 7328,2016-07-06,24.440000534057614,24.51000022888184,24.190000534057614,24.34000015258789,2634200.0,0.001639381809537488,1.666666666666647,0.5882372740634152,51.16883361373837,39.83417836736848,-0.3816791410608076,-0.062319887797567475,-0.3907566101546074,-1.3521361946129105,10.97061109049099,0.31999969482422586,-0.3340233215220607,0.1310004234313915,-0.7275147713973809,0.9895156182601639,-0.2982571739829929,0.5602580208457759,-1.304612529418943,90.69768989194614,45.32259070675055,0.42925759741438574,7,-0.6250009536743129,-0.3200006484985316,-0.08250045776366832,-0.475000381469723,0.3599987030029368,2,-0.00900168641144461,-1.0000152589054219,24.399999618530273,-2.2500447040592286,24.3799991607666,-1.117661578507415,24.29999923706055,-0.00900168641144461 7329,2016-07-07,24.57999992370605,24.670000076293945,24.420000076293945,24.46999931335449,1671300.0,0.005728289140310983,-1.3809627611263293,1.100001907341396,52.28426862836408,40.3525374587029,-0.5321806117210208,-0.23815728901040245,-0.507849246199715,-1.4386253120949526,9.906603383120286,0.25,-0.3472683592529009,0.2859997749328578,-0.540391316390405,1.1123908662561206,-0.12719577072877541,0.699195320594491,-1.3892274209423796,86.36361009160994,37.582377656374604,0.41319554566163164,7,-0.7499999999999964,-0.4949998855590785,-0.21999979019164684,-0.5200004577636683,0.12999916076660512,3,-0.010170870658095077,1.666666666666647,24.440000534057614,-1.0000152589054219,24.399999618530273,-2.2500447040592286,24.3799991607666,-0.010170870658095077 7330,2016-07-08,25.04999923706055,25.13999938964844,24.57999992370605,24.70000076293945,1949900.0,0.01912120890208846,1.1132103990326465,3.181786655569492,59.25057700665875,43.991970015154095,-1.0446235083755475,-0.730653535603988,-0.9554556325556227,-1.857107241212951,9.08328498391866,0.5599994659423899,-0.3433090681194422,0.7464991569519093,-0.11106824045647556,1.604066554360294,0.31771545824771863,1.1752828556561,-1.7704730798850612,90.52628831516672,36.59681253831951,0.4287836987041923,7,-0.9849996566772496,-0.9649991989135778,-0.6824989318847692,-0.9899997711181676,-0.2999992370605504,4,-0.014770416892363358,-1.3809627611263293,24.57999992370605,1.666666666666647,24.440000534057614,-1.0000152589054219,24.399999618530273,-0.014770416892363358 7331,2016-07-11,25.3799991607666,25.479999542236328,25.0,25.1200008392334,2126900.0,0.013173650050169572,1.0869586850878212,0.7428555858310476,60.27397021661476,48.41552426042206,-1.2558632388995754,-1.061522446456408,-1.2465159247097262,-2.1385766655671254,8.912911050447725,0.4799995422363281,-0.30977968440560844,1.042499160766603,0.07222829968715061,2.0127700218460554,0.5573637302268786,1.5276345913063274,-1.9516351449932756,92.24802648407365,36.4275470478218,0.48513543053972547,7,-1.0649995803833008,-1.1449995040893555,-0.9774990081787109,-1.3199996948242188,-1.0099983215332031,0,-0.02718670801910883,1.1132103990326465,25.04999923706055,-1.3809627611263293,24.57999992370605,1.666666666666647,24.440000534057614,-0.02718670801910883 7332,2016-07-12,25.57999992370605,25.690000534057614,25.399999618530273,25.459999084472656,1934800.0,0.007880250967408076,-1.4166766007835736,0.4615446689261421,62.55505682553395,51.81931875325314,-1.1872273906159947,-1.2475126940277192,-1.3992921164524041,-2.285676826759552,9.242913675397205,0.3100013732910121,-0.31684736034899785,1.1929999351501444,0.07823622741970482,2.307763642880584,0.6356180812849246,1.7503817890153641,-1.9464723552864243,92.6666259765625,34.11295333686482,0.5573818538652204,7,-0.9049997329711879,-1.2399997711181605,-1.0249996185302699,-1.475000381469723,-1.1599998474121058,1,-0.037138419303083925,1.0869586850878212,25.3799991607666,1.1132103990326465,25.04999923706055,-1.3809627611263293,24.57999992370605,-0.037138419303083925 7333,2016-07-13,25.51000022888184,25.75,25.5,25.60000038146973,1543300.0,-0.0027365009786157746,-3.545429324455248,-0.7499960263848271,63.67711930548584,54.645343922382665,-0.9139092753612736,-1.1481704334598781,-1.2931908693266472,-2.1653609341427043,10.16785839338353,0.25,-0.19406844767052434,1.067000198364262,-0.15569884699378278,2.289699243722307,0.4556506756852414,1.6783497210432827,-1.6296959045856525,81.95490339206943,18.365572383304922,0.6113495226790223,7,-0.6300001144409215,-1.1400003433227575,-0.9425001144409215,-1.4050006866455114,-0.75,2,-0.032536257007412805,-1.4166766007835736,25.57999992370605,1.0869586850878212,25.3799991607666,1.1132103990326465,25.04999923706055,-0.032536257007412805 7334,2016-07-14,25.729999542236328,25.82999992370605,25.6200008392334,25.65999984741211,1383800.0,0.008624041998455567,-1.800030518043746,-0.7777730682829653,62.758604662787405,56.61031445471838,-0.9553254536576787,-1.3275467568445194,-1.4679850476984555,-2.3380440768868596,11.062745792630729,0.31999969482421164,0.04647207772097417,1.2179995536804213,-0.13175406617400398,2.5677531735348467,0.5431227437532087,1.892876363607634,-1.5879378233416084,91.99996948242216,28.115501792807144,0.6748768099272124,7,-0.7199993133544957,-1.3199996948242188,-1.1624994277954102,-1.625,-0.7399997711181641,3,-0.03614459081700183,-3.545429324455248,25.51000022888184,-1.4166766007835736,25.57999992370605,1.0869586850878212,25.3799991607666,-0.03614459081700183 7335,2016-07-15,25.57999992370605,25.79999923706055,25.53000068664551,25.71999931335449,1800200.0,-0.005829755973529971,-1.2500079473568424,-2.0,74.59015453693632,59.63205089047722,-0.675722916123032,-1.1432255638760829,-1.2664988889066287,-2.138725098883736,12.195411871712285,0.26999855041503906,0.23157893759632486,1.0089999198913553,-0.42091912128819686,2.4389189610709074,0.2940403993015792,1.7239594404811314,-1.1678680920415196,69.87951530360155,-1.554711007337687,0.7149595205897764,7,-0.5699996948242188,-1.1700000762939418,-1.0724997520446742,-1.4399995803832972,-0.6299991607666016,4,-0.03401097896122862,-1.800030518043746,25.729999542236328,-3.545429324455248,25.51000022888184,-1.4166766007835736,25.57999992370605,-0.03401097896122862 7336,2016-07-18,25.65999984741211,25.729999542236328,25.520000457763672,25.6299991607666,1418800.0,0.0031274403418555252,1.4705763556193832,-0.21429155313351497,92.73929366382316,64.36643093999362,-0.620290623010451,-1.1731091924191794,-1.2904420940933363,-2.1716331790565846,13.625377619698645,0.20999908447265625,0.3849471447045687,1.0189998626708991,-0.48211376312128706,2.5201134884630854,0.26844304977480604,1.7695566755669923,-1.0210091210209349,60.465126594631535,-18.601195127379235,0.7505568128960936,7,-0.649999618530277,-1.25,-1.1524996757507324,-1.5199995040893555,-0.4200000762939453,0,-0.0354637510843121,-1.2500079473568424,25.57999992370605,-1.800030518043746,25.729999542236328,-3.545429324455248,25.51000022888184,-0.0354637510843121 7337,2016-07-19,25.899999618530273,25.920000076293945,25.540000915527344,25.65999984741211,2217300.0,0.009353069857573226,1.7142730635349896,7.999809269502194,91.97082171984518,68.8999851740055,-0.6986050518654885,-1.3715938700449826,-1.4797895869147268,-2.3676172720156643,14.130938724899577,0.37999916076660156,0.4990174778378247,1.1879996299743638,-0.4121131280833623,2.78811238803209,0.38794325094550075,1.9880560090032269,-1.070447420568719,95.23798711177514,10.398663956808008,0.8000563790288624,7,-0.7299995422363281,-1.4449996948242188,-1.3924994468688965,-1.7599992752075195,-0.6900005340576172,1,-0.05907331281202921,1.4705763556193832,25.65999984741211,-1.2500079473568424,25.57999992370605,-1.800030518043746,25.729999542236328,-0.05907331281202921 7338,2016-07-20,26.11000061035156,26.229999542236328,25.899999618530273,26.0,3129200.0,0.008108146521787596,-1.129022334338276,0.4583363135683995,91.53848298203874,73.26156454663601,-0.7228162998001402,-1.5284312142235272,-1.644035597179137,-2.532253904125792,14.881351755201141,0.3299999237060547,0.6119709660046695,1.3145006179809542,-0.3963127315493935,3.025313967511302,0.45909394321578034,2.169907292746128,-1.084167794290174,83.09872019428067,-4.901392984733576,0.8554066747651745,7,-0.7050008773803675,-1.5000009536743129,-1.6200003623962367,-1.970000267028805,-0.6800003051757777,2,-0.06472617750102994,1.7142730635349896,25.899999618530273,1.4705763556193832,25.65999984741211,-1.2500079473568424,25.57999992370605,-0.06472617750102994 7339,2016-07-21,25.84000015258789,26.11000061035156,25.790000915527344,26.03000068664551,1128200.0,-0.010340882859138034,-1.2069019948303854,-1.7272679983355022,80.55556817029304,75.62878578703982,-0.2852901686941216,-1.197764784567351,-1.331441316445499,-2.216721207521978,15.932267780539497,0.3199996948242152,0.7148945743882464,0.9670001983642571,-0.7872738240215362,2.7212742207500504,0.08986318717136044,1.8441372095571538,-0.5733339912915163,45.07043766991543,-40.31623398327701,0.8771370111928964,7,-0.22500038146972656,-1.2300004959106445,-1.322500228881836,-1.6999998092651367,-0.2700004577636719,3,-0.04179566243531496,-1.129022334338276,26.11000061035156,1.7142730635349896,25.899999618530273,1.4705763556193832,25.65999984741211,-0.04179566243531496 7340,2016-07-22,26.06999969482422,26.13999938964844,25.68000030517578,25.809999465942386,1743300.0,0.008900911024696478,1.2999976158119122,-1.3684184108818511,81.64794917166083,78.00367233760049,-0.3971516072998682,-1.3845508797148618,-1.514006743706588,-2.4060950262003757,16.596387032752524,0.4599990844726598,0.8274087437227813,1.124499797821045,-0.7040280762341702,2.95302767187626,0.21023586079343914,2.0387637348486507,-0.6106668573398544,77.46478116504228,-6.9321680491293876,0.9142639370276068,7,-0.25500011444091797,-1.4600000381469727,-1.5324997901916504,-1.9299993515014648,-0.5,4,-0.04142692506131751,-1.2069019948303854,25.84000015258789,-1.129022334338276,26.11000061035156,1.7142730635349896,25.899999618530273,-0.04142692506131751 7341,2016-07-25,26.1299991607666,26.239999771118164,25.920000076293945,26.06999969482422,2470400.0,0.0023014755137988896,1.2857065006369166,0.23076697355390405,81.91882152559806,80.15520174871872,-0.3794821075296788,-1.3275305983141372,-1.520061231074628,-2.427900876174437,18.07235184718935,0.31999969482421875,0.9378879656579961,1.0669993400573716,-0.7481542906468306,2.882152970761574,0.15942252470527052,1.9745761554094727,-0.5165329823318459,84.28560140163106,0.7231941559997352,0.9075768153521018,7,-0.25999927520751953,-1.5149993896484375,-1.594998836517334,-1.9899988174438477,-0.6099987030029297,0,-0.045158761413160886,1.2999976158119122,26.06999969482422,-1.2069019948303854,25.84000015258789,-1.129022334338276,26.11000061035156,-0.045158761413160886 7342,2016-07-26,24.26000022888184,25.76000022888184,24.25,25.51000022888184,5696700.0,-0.0715652120912621,-1.3779522592311058,-20.833518771656546,48.01761651849002,78.41525699460809,1.4344294629200505,0.6705718500453948,0.37585064991914763,-0.5300348566093653,17.648508567030586,1.8799991607666016,0.9370132305922176,-0.8624996185302685,-2.468552093170995,0.7435528561104583,-1.6655258558506318,-0.059473381209905085,1.9799995422363246,0.5025241222123581,-78.7634838026801,0.8030262373203639,7,0.9849996566772425,0.3549995422363246,0.25250005722045543,-0.11999988555908558,1.1800003051757741,1,0.0403956938578105,1.2857065006369166,26.1299991607666,1.2999976158119122,26.06999969482422,-1.2069019948303854,25.84000015258789,0.0403956938578105 7343,2016-07-27,24.18000030517578,24.489999771118164,24.1200008392334,24.399999618530273,3195500.0,-0.0032976060573494115,-1.176475538127535,0.17599945068359374,45.535716186373634,76.501602719451,1.4594002613542578,0.8392822789020258,0.4726639320533259,-0.4245855197741193,17.418867661876515,0.3699989318847656,0.9015258396270305,-0.9714995384216323,-2.4797681440136685,0.536769067170404,-1.7256338412176504,-0.21736523562561416,2.059999465942383,2.8301649137644063,-72.41764538977918,0.754134302796018,7,1.0,0.4349994659423828,0.31750011444091797,-0.039999961853027344,1.3299999237060582,2,0.04259713673685939,-1.3779522592311058,24.26000022888184,1.2857065006369166,26.1299991607666,1.2999976158119122,26.06999969482422,0.04259713673685939 7344,2016-07-28,24.01000022888184,24.420000076293945,24.01000022888184,24.229999542236328,2351600.0,-0.00703060687131396,-2.7272829733924917,0.9999999999999839,37.55981570807145,72.3871206273549,1.5195582726612145,1.0688060814112283,0.6704214371057127,-0.229387210062292,18.0679404727568,0.4099998474121058,0.8272122584805146,-1.1444995880126925,-2.642912342559619,0.3539131665342339,-1.8937059652861556,-0.3952932107392293,2.1451995849609347,0.0,-70.2866108984546,0.7492063772734627,7,1.1149997711181605,0.6049995422363246,0.4899997711181605,0.13000011444091442,1.8999996185302699,3,0.059142026770404144,-1.176475538127535,24.18000030517578,-1.3779522592311058,24.26000022888184,1.2857065006369166,26.1299991607666,0.059142026770404144 7345,2016-07-29,24.04999923706055,24.15999984741211,23.82999992370605,24.04999923706055,2482000.0,0.0016659311868976179,1.9999826605633142,-0.0,32.90487423503744,65.73885180193426,1.3853939855057966,1.0636513444019577,0.6476112764339597,-0.23843041723920777,19.576931006344328,0.32999992370605824,0.747487571700141,-1.0920005798339822,-2.6242173440175307,0.4402161843495662,-1.8581089619257583,-0.32589219774220624,1.9764886016845686,9.128602791852341,-55.96841763708987,0.7661083820917749,7,0.985000610351559,0.5650005340576136,0.43500089645385387,0.09000110626220348,1.7900009155273402,4,0.06320168424044592,-2.7272829733924917,24.01000022888184,-1.176475538127535,24.18000030517578,-1.3779522592311058,24.26000022888184,0.06320168424044592 7346,2016-08-01,24.149999618530273,24.28000068664551,24.0,24.0,1807100.0,0.004158020151436181,-2.7333519830118855,100.0,31.134546186557927,58.979265631569014,1.17191404923431,0.9966344542562595,0.5711518283077908,-0.30769692649936076,20.78710538261152,0.28000068664551137,0.6526913099866718,-0.9805002212524414,-2.540007121273163,0.5790066787682804,-1.7602536712628023,-0.2007467712420805,1.7007691870117192,16.58029244690073,-43.169241954396455,0.7797534500103602,8,0.8850002288818359,0.4650001525878906,0.33750057220458984,-0.009999275207519531,1.8299999237060547,0,0.058799175930602576,1.9999826605633142,24.04999923706055,-2.7272829733924917,24.01000022888184,-1.176475538127535,24.18000030517578,0.058799175930602576 7347,2016-08-02,23.95000076293945,24.209999084472656,23.940000534057614,24.09000015258789,1800700.0,-0.008281526242234993,-2.3749850988244896,-0.9333316379080384,30.10202865210158,52.15299292824266,1.1915174035875324,1.2239442212215472,0.7677074370116728,-0.08148760284361245,22.241742582510447,0.2699985504150426,0.5118273597280201,-1.1579991340637257,-2.773849307025273,0.45785103889782164,-1.965924220544501,-0.35007404758295024,1.7391065320556685,18.18194954194713,-37.1576708325336,0.8079250864807742,8,1.0849990844726598,0.6649990081787145,0.44999933242798207,0.2599992752075231,1.7599983215332067,1,0.065553221077707,-2.7333519830118855,24.149999618530273,1.9999826605633142,24.04999923706055,-2.7272829733924917,24.01000022888184,0.065553221077707 7348,2016-08-03,24.21999931335449,24.21999931335449,23.8799991607666,23.979999542236328,1110200.0,0.011273425545473836,1.8333373069801622,-1.7142915531334462,30.98234331257342,46.644856832940484,0.6987044694355795,0.9872346864046868,0.5028125032096433,-0.3282297258358504,23.66515963287133,0.3400001525878871,0.3105207744193734,-0.8770005226135282,-2.5148436371840326,0.7608425919569761,-1.6959220798987786,-0.05807896532827783,1.3203793919375038,66.10157437041308,14.76311481661915,0.8189215572852516,8,0.8150005340576207,0.4750003814697301,-0.14499950408935192,9.536743199589637e-07,0.8200016021728551,2,0.05037164555287332,-2.3749850988244896,23.95000076293945,-2.7333519830118855,24.149999618530273,1.9999826605633142,24.04999923706055,0.05037164555287332 7349,2016-08-04,24.32999992370605,24.36000061035156,24.1299991607666,24.190000534057614,1367600.0,0.004541726402564672,1.300005722024035,0.5833313465099547,34.096677910165226,41.36138224832987,0.3933499742534856,0.9038871541116258,0.3725414796401445,-0.4152158522749865,24.728163450515904,0.23000144958495738,0.0970842487798258,-0.7544999122619664,-2.4126468030234562,0.9036469784995234,-1.5835733576427131,0.07457353311878023,1.0735484790590668,94.33950041925628,43.47314837743008,0.8290734453807452,8,0.7049999237060582,0.6199998855590856,-0.2550001144409144,-0.10999965667724254,0.9600009918212926,3,0.048499807187670774,1.8333373069801622,24.21999931335449,-2.3749850988244896,23.95000076293945,-2.7333519830118855,24.149999618530273,0.048499807187670774 7350,2016-08-05,24.68000030517578,24.739999771118164,24.36000061035156,24.3700008392334,1283400.0,0.014385547988789993,-1.303025749212468,2.214291553133515,38.3333303057936,36.51854989057381,-0.19507080107270625,0.5531040534063649,0.014623979920148855,-0.7407312123564758,24.708432740811592,0.4099998474121129,-0.13197650781211223,-0.3859995841979966,-2.053994118928461,1.281994950532468,-1.2199968515632307,0.4479976831672374,0.5976642192646118,93.02332286510176,41.57953372879835,0.8339972673652325,8,0.11499977111816406,0.3549995422363281,-0.6050004959106445,-0.46000003814697266,-0.05999946594238281,4,0.049837906281483324,1.300005722024035,24.32999992370605,1.8333373069801622,24.21999931335449,-2.3749850988244896,23.95000076293945,0.049837906281483324 7351,2016-08-08,24.690000534057614,24.79999923706055,24.6200008392334,24.70000076293945,1125400.0,0.0004051956547073132,-1.3999847411722934,-0.0322588584191129,34.76070686290423,35.04555992884205,-0.481444979332629,0.5151736176453348,-0.003018010916662206,-0.7316878755195262,24.112083962221675,0.179998397827152,-0.3187694724773529,-0.34149942398071786,-2.010691000447455,1.3276921524860192,-1.1760952122140864,0.4930963642526507,0.47185082232403275,88.04362023033234,40.39876321963642,0.8345957882333691,8,-0.37500095367431285,0.34499931335449574,-0.6150007247924769,-0.47000026702880504,-0.3000011444091726,0,0.046577545308026824,-1.303025749212468,24.68000030517578,1.300005722024035,24.32999992370605,1.8333373069801622,24.21999931335449,0.046577545308026824 7352,2016-08-09,24.6299991607666,24.790000915527344,24.57999992370605,24.75,1665900.0,-0.0024301892261300306,1.0999818804299462,11.999809269502194,30.62824205766087,33.389173914540635,-0.4061509391114946,0.5273938812888197,0.044618306543995345,-0.6551935737452723,23.207119826064126,0.21000099182129262,-0.5508422450604442,-0.35400075912475515,-2.011499068746417,1.3034975504969069,-1.182749913935588,0.47474839568607763,0.4253040810009985,81.52173236998382,36.776874525636146,0.8287491548108311,8,-0.3149995803833008,0.4050006866455078,-0.6549992561340332,-0.40999889373779297,0.20000076293944957,1,0.054811223202157366,-1.3999847411722934,24.690000534057614,-1.303025749212468,24.68000030517578,1.300005722024035,24.32999992370605,0.054811223202157366 7353,2016-08-10,24.68000030517578,24.75,24.61000061035156,24.6200008392334,1343700.0,0.0020300911941899535,-2.499988079059454,-0.4999920527696098,33.888884179384064,32.98129263357537,-0.42216336217111916,0.43428921828692424,-0.0067833051909858,-0.6882435959883111,22.16756285034193,0.13999938964844105,-0.8093550837645651,-0.26249961853027415,-1.9060498526537692,1.381050615593221,-1.0842747355920217,0.5592754985314734,0.2772786711468953,82.08971369846202,35.84166078463767,0.8217751170617474,8,-0.36500072479248047,0.3549995422363281,-0.7125005722045898,-0.46000003814697266,-0.4500007629394531,2,0.0417341477536719,1.0999818804299462,24.6299991607666,-1.3999847411722934,24.690000534057614,-1.303025749212468,24.68000030517578,0.0417341477536719 7354,2016-08-11,24.79999923706055,24.96999931335449,24.670000076293945,24.809999465942386,1778300.0,0.004862193290151806,-1.222228501592913,-0.16667196490447278,31.80513989782291,32.859099929440426,-0.46747631845091675,0.25407098046606436,-0.1274619541106503,-0.7865894145930987,20.873349480338106,0.2999992370605433,-0.8171081766267179,-0.0960006713867152,-1.697833719099819,1.5058323763263886,-0.8969171952432688,0.7049158524698385,-0.9699993133544993,72.13107577818543,28.59941108844977,0.8009165238565524,8,-0.37500000000000355,0.23500061035155895,-0.832499504089359,-0.5799989700317418,-0.399999618530277,3,0.009677487332666601,-2.499988079059454,24.68000030517578,1.0999818804299462,24.6299991607666,-1.3999847411722934,24.690000534057614,0.009677487332666601 7355,2016-08-12,24.709999084472656,24.84000015258789,24.68000030517578,24.71999931335449,1182000.0,-0.003629038522444783,-3.571568707594212,0.9999999999996447,29.829536064347025,32.71409880475032,-0.3062110580588282,0.29044207469086203,-0.03887895589710766,-0.675239668539291,19.756947624430165,0.15999984741210938,-0.8057906156993511,-0.14250078201293803,-1.7130704740388722,1.4280689100129962,-0.9277856280259051,0.6427840640000291,-0.8571991729736368,33.33317031182845,-4.835058005868746,0.7852848460129679,8,-0.2849998474121094,0.3250007629394531,-0.7524991035461426,-0.48999881744384766,-0.20999908447265625,4,0.023472353401224888,-1.222228501592913,24.79999923706055,-2.499988079059454,24.68000030517578,1.0999818804299462,24.6299991607666,0.023472353401224888 7356,2016-08-15,24.75,24.899999618530273,24.03000068664551,24.709999084472656,1982900.0,0.0016188149336062718,4.117638479058423,-4.000000000001421,64.49703006725363,36.5357656286561,-0.2817840681879282,0.1884317043707071,-0.07889433203874319,-0.692643266229723,18.978234855721947,0.8699989318847621,-0.7370167350764376,-0.056999874114989524,-1.5811091750368362,1.4671094268068572,-0.8190545245759111,0.705054776345932,-0.8748561004638695,76.59578353590508,32.272509143426234,0.7620546504609226,8,-0.3250007629394531,0.2849998474121094,-0.6750001907348633,-0.5299997329711914,-0.09000015258789062,0,-0.0052524913441051035,-3.571568707594212,24.709999084472656,-1.222228501592913,24.79999923706055,-2.499988079059454,24.68000030517578,-0.0052524913441051035 7357,2016-08-16,24.3700008392334,24.709999084472656,24.35000038146973,24.649999618530273,2223900.0,-0.01535350144511527,-1.2499940395298659,-6.999809269502194,54.77388331433972,39.179270073296806,0.18333729526493414,0.472136779047176,0.2908716723716047,-0.29394312302118664,17.851555588034422,0.3999996185302699,-0.6566082916303486,-0.36049909591674734,-1.805132971766934,1.0841347799334393,-1.0828160338418407,0.361817842008346,-0.47295983142090137,36.17028184160856,-12.847985907196978,0.7223169379250938,8,0.12999916076660156,0.6649990081787109,-0.095001220703125,-0.15000057220458984,0.7099990844726527,1,0.0008206216547537171,4.117638479058423,24.75,-3.571568707594212,24.709999084472656,-1.222228501592913,24.79999923706055,0.0008206216547537171 7358,2016-08-17,24.420000076293945,24.5,24.18000030517578,24.40999984741211,1877000.0,0.0020516715362624005,2.764700602497504,-0.03571525885558583,60.96256902668034,42.164369086242935,0.1840460720560415,0.30465504272777366,0.23165400063193076,-0.32428175302269935,16.312316821542357,0.31999969482421875,-0.5707573580026519,-0.2259998321533203,-1.5208216143765583,1.0688219500699176,-0.8734107232649393,0.42141105895829867,-0.5014999023706075,41.48935738489939,-13.162244563212937,0.6474108911116184,8,0.07999992370605469,0.6149997711181641,0.08750009536743164,-0.09999942779541371,0.38999938964844105,2,0.016789510488581794,-1.2499940395298659,24.3700008392334,4.117638479058423,24.75,-3.571568707594212,24.709999084472656,0.016789510488581794 7359,2016-08-18,24.76000022888184,24.79999923706055,24.38999938964844,24.38999938964844,1323300.0,0.013923020127995622,-1.2162103646120617,36.999237078008775,66.35946928245893,45.278384528094634,-0.0989496564862975,-0.12691136026977645,-0.11444853100033825,-0.6523442614929671,14.764862118994849,0.4099998474121094,-0.4462050017837562,0.16800031661987802,-1.00113934681778,1.337139980057536,-0.4165695150989528,0.7525701483387088,-0.8204700721698792,83.9080963760335,22.52745722110332,0.584569831718829,8,-0.2600002288818395,0.2749996185302699,-0.1350002288818395,-0.4099998474121129,0.020000457763671875,3,-0.021405520264385136,2.764700602497504,24.420000076293945,-1.2499940395298659,24.3700008392334,4.117638479058423,24.75,-0.021405520264385136 7360,2016-08-19,24.989999771118164,25.0,24.18000030517578,24.75,1982800.0,0.009289157516567226,5.3076844074386536,0.648646558790022,68.26087893971278,49.00062586996225,-0.3132980163478223,-0.46585496792535963,-0.347358943651507,-0.865434768417888,13.596070061367518,0.8199996948242188,-0.33060779887878056,0.4519998550415032,-0.5113622852714776,1.415361995354484,-0.029681215114987225,0.9336809251979936,-1.0298602312733536,98.96904783909044,30.60282328786498,0.4816810701564909,8,-0.47499942779541016,0.04500007629394531,-0.2799997329711914,-0.5999994277954137,0.15999984741210938,4,-0.023609450099706497,-1.2162103646120617,24.76000022888184,2.764700602497504,24.420000076293945,-1.2499940395298659,24.3700008392334,-0.023609450099706497 7361,2016-08-22,24.95000076293945,25.040000915527344,24.79999923706055,24.899999618530273,1397000.0,-0.001600600582035372,1.0869579639595999,0.20833830039178677,73.3644926451189,53.74909815745758,-0.259867262506301,-0.5468272716410745,-0.3056375512428424,-0.8119407399562313,12.166583560428299,0.24000167846679332,-0.23277260590497306,0.47100076675414826,-0.17365004943664175,1.1156515829449383,0.14867535865875325,0.7933261748495433,-0.9482668046884299,89.53487340536854,14.20844875464364,0.3223254080953958,8,-0.4149999618530238,0.0849990844726598,-0.24000072479247692,-0.5600004196166992,0.3699989318847692,0,-0.018036102171502866,5.3076844074386536,24.989999771118164,-1.2162103646120617,24.76000022888184,2.764700602497504,24.420000076293945,-0.018036102171502866 7362,2016-08-23,25.239999771118164,25.309999465942386,24.96999931335449,25.07999992370605,1361400.0,0.011623206385206863,1.266673448367935,3.199923707801176,73.61112337544215,58.162680290352924,-0.5076196827409696,-0.8006947833112648,-0.5869626585505721,-1.0875794140514898,11.967262892432466,0.3599987030029368,-0.16537839648506036,0.7119997978210435,-0.007227786335185726,1.4312273819772727,0.3523860057429289,1.0716135898991581,-1.1759697954305643,93.80533214053595,16.596884035058267,0.3596137920781141,8,-0.5699996948242152,-0.2049999237060547,-0.5299997329711914,-0.8499994277954137,-0.020000457763675428,1,-0.022979394966942235,1.0869579639595999,24.95000076293945,5.3076844074386536,24.989999771118164,-1.2162103646120617,24.76000022888184,-0.022979394966942235 7363,2016-08-24,25.209999084472656,25.28000068664551,25.09000015258789,25.170000076293945,2584900.0,-0.0011886167558462502,1.1110910959702018,0.24999403952983257,71.1538267558841,62.53475660791528,-0.440897542811566,-0.7268380498486167,-0.5420102357726968,-1.0418100110825321,11.567017947152761,0.19000053405762074,-0.0807729211984558,0.6304991722106941,-0.13012296289593905,1.3911213073173272,0.25018810465737573,1.0108102397640124,-1.0462915495646747,91.15040214703446,15.443474203720754,0.38031106755331695,8,-0.5399990081787074,-0.17499923706054688,-0.39749908447265625,-0.774998664855957,0.3200016021728551,2,-0.005156650753179726,1.266673448367935,25.239999771118164,1.0869579639595999,24.95000076293945,5.3076844074386536,24.989999771118164,-0.005156650753179726 7364,2016-08-25,25.43000030517578,25.46999931335449,25.09000015258789,25.10000038146973,1608100.0,0.008726744493958716,-1.1714214091476138,8.25020266081723,69.23076170671439,66.91267056817833,-0.6281967189558131,-0.8801263834675446,-0.7429055296583087,-1.2438047867196929,10.843261653591425,0.379999160766598,0.036329821981333055,0.7795003890991197,-0.021327428929492243,1.5803282071277316,0.3790864800848155,1.1799142981134239,-1.1745894157850465,96.89929930758782,22.41686038723722,0.4004139090143053,8,-0.6800003051757812,-0.3950004577636719,-0.4225006103515625,-0.8400001525878906,-0.020000457763671875,3,-0.024380685481439235,1.1110910959702018,25.209999084472656,1.266673448367935,25.239999771118164,1.0869579639595999,24.95000076293945,-0.024380685481439235 7365,2016-08-26,25.56999969482422,25.709999084472656,25.3799991607666,25.479999542236328,1749800.0,0.00550528462321509,-1.2758543579490147,0.27272779816779186,71.1538267558841,67.65231464469282,-0.7078097951862503,-0.9490718514457583,-0.8633901359868901,-1.364162136127156,10.000890153813746,0.3299999237060547,0.14031379755441975,0.8434997558593764,-0.004488995325729661,1.6914885070444825,0.4195053802668234,1.2674941314519295,-1.1931299630371086,84.61544910731871,11.358962888438228,0.4239943755925534,8,-0.625,-0.5349998474121094,-0.45749998092651367,-0.9600000381469727,-0.21999931335448863,4,-0.030895542338962745,-1.1714214091476138,25.43000030517578,1.1110910959702018,25.209999084472656,1.266673448367935,25.239999771118164,-0.030895542338962745 7366,2016-08-29,25.56999969482422,25.709999084472656,25.3700008392334,25.57999992370605,2303000.0,0.0,1.5185190417994165,-0.11111346585847788,73.26735664895584,69.70714501520573,-0.6473347219951435,-0.882479615807263,-0.8389597108318654,-1.3403288988336186,9.359492112557493,0.3399982452392578,0.24879033189286304,0.772499752044677,-0.10936103037876777,1.6543605344681218,0.33156936083295463,1.2134301432563994,-1.033154440714842,81.08115770942833,8.503751987583101,0.4409303912117221,8,-0.625,-0.5349998474121094,-0.3575000762939453,-0.9600000381469727,-0.10000038146973012,0,-0.01642550181097424,-1.2758543579490147,25.56999969482422,-1.1714214091476138,25.43000030517578,1.1110910959702018,25.209999084472656,-0.01642550181097424 7367,2016-08-30,25.520000457763672,25.63999938964844,25.43000030517578,25.53000068664551,1429900.0,-0.001955386689764693,-1.2105104652914092,1.0000000000007105,70.7921175381941,70.79931707204058,-0.4660646960384831,-0.7471351818424807,-0.771699662181291,-1.2697386497981,8.590783553123428,0.2099990844726598,0.3793591990351679,0.6440005302429199,-0.19886173236664817,1.486862792852488,0.2225693989381341,1.0654316615477057,-0.8423767440107,69.35500741406149,-1.9357460992344215,0.42143113130478455,8,-0.5750007629394531,-0.7250003814697266,-0.27750062942504883,-0.9050006866455078,-0.030000686645507812,1,-0.00783702035078171,1.5185190417994165,25.56999969482422,-1.2758543579490147,25.56999969482422,-1.1714214091476138,25.43000030517578,-0.00783702035078171 7368,2016-08-31,25.440000534057614,25.540000915527344,25.270000457763672,25.489999771118164,3213100.0,-0.003134793192439811,2.5999694827323125,4.999809269500773,66.16166821919865,70.77733917612278,-0.2527402742595761,-0.6019097168245224,-0.673723167575087,-1.1665297741074419,7.5426583077229825,0.2700004577636719,0.39247938969039353,0.5030005455017061,-0.31621853061324146,1.3222196216166537,0.09339100744423234,0.9126100835591799,-0.6384917758182809,56.451771683822,-14.124094623375996,0.4096095380574738,8,-0.4950008392333949,-0.6700010299682582,-0.5100007057189906,-0.8250007629394496,0.09000015258789773,2,-0.008647846544209026,-1.2105104652914092,25.520000457763672,1.5185190417994165,25.56999969482422,-1.2758543579490147,25.56999969482422,-0.008647846544209026 7369,2016-09-01,25.51000022888184,25.65999984741211,25.399999618530273,25.40999984741211,1571000.0,0.002751560273377862,-3.333306842565366,-2.0000381475546707,70.40822185221326,71.01593283306728,-0.22927513558196466,-0.6102625461602962,-0.7197265751125812,-1.208686063091477,6.863372324731473,0.26000022888183594,0.46017858747195106,0.5140002250671429,-0.2909946634894567,1.3189951136237426,0.11150278078884313,0.9164976693454427,-0.5994726314945069,54.54557276991315,-19.884444709578702,0.4024974442783001,9,-0.2550010681152379,-0.740000724792484,-0.6125001907348668,-0.8950004577636754,0.7399997711181605,3,0.0007840242094951932,2.5999694827323125,25.440000534057614,-1.2105104652914092,25.520000457763672,1.5185190417994165,25.56999969482422,0.0007840242094951932 7370,2016-09-02,25.90999984741211,25.95000076293945,25.649999618530273,25.649999618530273,1493900.0,0.015680110346584675,-1.30769907933827,2.5999923706344803,75.00004110672441,71.19766043991234,-0.5420511913186878,-0.962749617455188,-1.1012256358828871,-1.583822133901915,7.194177256752539,0.4400005340576101,0.5293168431131754,0.8524998664855943,-0.03459766226781724,1.7395973952390058,0.40895110210888674,1.2960486308623018,-0.903535671574538,94.11751506243809,19.13686541449289,0.4435487643767064,9,-0.44999980926514027,-1.019999504089359,-1.0399999618530273,-1.2950000762939453,-0.25,4,-0.019297568620014527,-3.333306842565366,25.51000022888184,2.5999694827323125,25.440000534057614,-1.2105104652914092,25.520000457763672,-0.019297568620014527 7371,2016-09-06,25.84000015258789,25.96999931335449,25.76000022888184,25.899999618530273,1483800.0,-0.0027016478285009082,1.1000028610393238,-0.23076697355390088,86.56721233383,72.63722587973321,-0.3716070405395264,-0.8455280587470924,-0.9860774858022481,-1.4889538413794128,7.68059850483767,0.20999908447264914,0.5607606312597717,0.725000190734864,-0.20960925094790284,1.6596096324176308,0.2576954698934806,1.1923049115762474,-0.7014408545560578,81.42866095732751,1.4751961758648662,0.4673047208413833,9,-0.3100004196166992,-0.9150009155273438,-1.015000343322754,-1.2250003814697266,-0.09000015258789062,1,-0.018962839327579806,-1.30769907933827,25.90999984741211,-3.333306842565366,25.51000022888184,2.5999694827323125,25.440000534057614,-0.018962839327579806 7372,2016-09-07,25.979999542236328,26.209999084472656,25.57999992370605,25.899999618530273,1521300.0,0.005417933003936781,1.3333345107112082,-1.3333439298089456,87.14290515103022,74.41379014586056,-0.4420889531977892,-0.9267163407889498,-1.0554817957567124,-1.6052534638685287,8.29099634660337,0.6299991607666051,0.5758281075192038,0.797499561309813,-0.18347458243471948,1.7784737050543455,0.3070124894375468,1.2879866331820793,-0.7084098417528715,75.53192784530162,-8.903351947567131,0.49048707187226553,9,-0.3299999237060547,-0.9350004196166992,-1.1549997329711914,-1.364999771118164,-0.05999946594238281,2,-0.019630494144263544,1.1000028610393238,25.84000015258789,-1.30769907933827,25.90999984741211,-3.333306842565366,25.51000022888184,-0.019630494144263544 7373,2016-09-08,25.709999084472656,25.959999084472656,25.709999084472656,25.8799991607666,1227500.0,-0.010392627502734397,-1.941175150624376,-2.125002980235081,73.39902264674608,74.87693025030852,-0.10471688574915561,-0.6067003119146079,-0.7336542899112288,-1.31559709021964,8.934380846213443,0.2700004577636719,0.5821040254172516,0.47599916458129954,-0.5020416581215059,1.454039987284105,-0.013021246770101413,0.9650195759327005,-0.2694956948711429,38.27156423883788,-44.320670545029046,0.4890204113514021,9,0.030000686645507812,-0.6649999618530273,-0.8849992752075195,-1.0949993133544922,0.2800006866455078,3,-0.008556955316554649,1.3333345107112082,25.979999542236328,1.1000028610393238,25.84000015258789,-1.30769907933827,25.90999984741211,-0.008556955316554649 7374,2016-09-09,25.040000915527344,25.75,25.03000068664551,25.54999923706055,1736900.0,-0.026059828580466626,-1.716984798756285,2.9999887803072163,51.01217075975162,72.63896847296046,0.5633883943629598,0.08664228301297427,-0.02982923336680443,-0.6294798166291073,9.356626704117234,0.7199993133544886,0.551303179299854,-0.2059990882873528,-1.1673662367697837,0.7553680601950781,-0.6866826625285682,0.27468448595386263,1.1699981689453125,0.8474781745675974,-76.38198219524061,0.4806835742412158,9,0.5799989700317383,0.07999897003173828,-0.1750011444091797,-0.4250011444091797,0.9099998474121058,4,0.019568680239716585,-1.941175150624376,25.709999084472656,1.3333345107112082,25.979999542236328,1.1000028610393238,25.84000015258789,0.019568680239716585 7375,2016-09-12,25.290000915527344,25.29999923706055,24.84000015258789,24.940000534057614,1558800.0,0.009984025194063495,1.4865015336237053,-0.6862775163995145,56.34329473556859,70.75851714925076,0.30116435840933065,-0.12403693881877587,-0.25368310997479426,-0.859986933740899,9.944220983269075,0.4599990844726598,0.5378485989519675,0.01500082015991211,-0.9126897204448241,0.9426913607646483,-0.448844450142456,0.4788460904622802,0.8963982009887701,32.84679662635707,-41.057009252801684,0.46384527030236744,9,0.2349987030029297,-0.17000102996826172,-0.2975010871887207,-0.6750011444091797,0.9499988555908203,0,0.03795963027756333,-1.716984798756285,25.040000915527344,-1.941175150624376,25.709999084472656,1.3333345107112082,25.979999542236328,0.03795963027756333 7376,2016-09-13,24.6200008392334,25.18000030517578,24.54999923706055,25.09000015258789,2249800.0,-0.026492686913371477,-1.065568747127276,-1.34285371741842,39.86929041587715,67.32264746899332,0.9188639252763586,0.5646757879458377,0.4326376754837078,-0.17530979225774246,9.705280309658985,0.7400016784667933,0.498981796459951,-0.6484992980957038,-1.593341272871431,0.29634267668002323,-1.1209202854835674,-0.1760783107078403,1.5125423187255862,4.216964373941274,-64.39473231814627,0.47242098738786387,9,0.7599983215332031,0.4999990463256836,0.2949991226196289,-0.005001068115234375,1.5199985504150426,1,0.04224203788496261,1.4865015336237053,25.290000915527344,-1.716984798756285,25.040000915527344,-1.941175150624376,25.709999084472656,0.04224203788496261 7377,2016-09-14,24.38999938964844,24.65999984741211,24.28000068664551,24.65999984741211,2523800.0,-0.009342056935206844,1.8148038259935593,0.57446989834222,37.42331108872225,64.12949667671818,1.0859134226354499,0.8392827618855527,0.6759789217825976,0.0656255384129345,9.623396551237246,0.379999160766598,0.43174538783324223,-0.8795006752014132,-1.8203729216959026,0.061371571293076244,-1.349936798448656,-0.40906455195417024,1.6475911330566362,6.5475480896409435,-56.76711963440769,0.4704361232472445,9,0.855000495910641,0.730000495910641,0.285000324249264,0.225000381469723,1.4300003051757777,2,0.05576058402563011,-1.065568747127276,24.6200008392334,1.4865015336237053,25.290000915527344,-1.716984798756285,25.040000915527344,0.05576058402563011 7378,2016-09-15,24.82999992370605,24.959999084472656,24.32999992370605,24.38999938964844,2245500.0,0.018040202749834977,-1.2499991485042468,-1.6296288447138227,41.379299005053866,60.90406080481158,0.6149536097243633,0.4548960588841702,0.25341652043911367,-0.36172955039412713,8.972834595553701,0.6299991607666051,0.366104330227234,-0.46000013351440927,-1.3387549852434262,0.41875471821460764,-0.8993775593789195,-0.02062270764989904,1.0669834121142614,37.414931562482174,-20.757104751831562,0.43937742586450856,9,0.4149999618530309,0.2899999618530309,-0.15500020980834606,-0.21500015258788707,0.8799991607666051,3,0.043898516147284905,1.8148038259935593,24.38999938964844,-1.065568747127276,24.6200008392334,1.4865015336237053,25.290000915527344,0.043898516147284905 7379,2016-09-16,24.229999542236328,24.899999618530273,24.20000076293945,24.809999465942386,4874400.0,-0.02416433279554231,-1.187505029161674,-1.318180044822668,32.99491599433408,56.236824681212646,1.1334901916211138,1.0679063659092378,0.8597292250122273,0.25186678944545093,9.097966733416419,0.6999988555908239,0.2902143164884805,-1.0335004806518562,-2.0064670957725745,-0.06053386553113782,-1.5199837882122154,-0.547017173091497,1.5376251816500002,2.7271655372838213,-49.94776142387514,0.4864833075603596,9,0.9750003814697266,0.8900003433227539,0.44500017166137695,0.38500022888183594,1.510000228881836,4,0.07263723739713268,-1.2499991485042468,24.82999992370605,1.8148038259935593,24.38999938964844,-1.065568747127276,24.6200008392334,0.07263723739713268 7380,2016-09-19,24.399999618530273,24.540000915527344,24.26000022888184,24.35000038146973,2272100.0,0.0070160990303616,-1.4347934254391501,-0.08620559247846168,35.766417937807404,50.59229197054347,0.8121807623075838,0.8974514187355602,0.6829952332086329,0.09339583105482774,8.839181711367303,0.3100013732910156,0.23085413075655126,-0.8340003967285163,-1.8752627595178524,0.2072619660608197,-1.3546315781231861,-0.31336921533384654,1.2108627092613666,20.408056021580588,-27.489193906299587,0.5206311813946681,9,0.8050003051757812,0.7200002670288086,0.3299999237060547,0.21500015258789062,1.1000003814697266,0,0.06352463805909436,-1.187505029161674,24.229999542236328,-1.2499991485042468,24.82999992370605,1.8148038259935593,24.38999938964844,0.06352463805909436 7381,2016-09-20,24.5,24.75,24.489999771118164,24.540000915527344,1839400.0,0.004098376353816935,-7.66647593616886,-0.8000305180438503,37.74037866373716,45.10312236084424,0.5611197536205559,0.8031894842709093,0.5666455991454313,0.011690613824626439,8.481353187254783,0.35000038146972656,0.1528449220956567,-0.7114999771118171,-1.7971048414027244,0.3741048871790902,-1.2543024092572708,-0.16869754496636347,0.969776171306421,39.47367100171188,-5.4734709236449675,0.5428024321454529,9,0.5799999237060547,0.619999885559082,0.22999954223632812,0.11499977111816406,1.0200004577636719,1,0.07102039882114952,-1.4347934254391501,24.399999618530273,-1.187505029161674,24.229999542236328,-1.2499991485042468,24.82999992370605,0.07102039882114952 7382,2016-09-21,24.65999984741211,24.739999771118164,24.35000038146973,24.63999938964844,1893900.0,0.006530606016820872,3.3333192048488565,-0.4999999999999112,40.801878198689074,41.48121742217124,0.2170076334625577,0.6297997302141098,0.38537101635884596,-0.1263432005607541,8.841530538520221,0.38999938964843395,0.01731106408022498,-0.5225001335144057,-1.635540094563968,0.5905398275351565,-1.079020114039185,0.03401984701037364,0.6827987830576134,60.526328998288584,16.330769997542887,0.5565199805247806,9,0.3150005340576172,0.5349998474121094,0.06999969482421875,-0.04500007629394531,0.7000007629394496,2,0.060016202408518904,-7.66647593616886,24.5,-1.4347934254391501,24.399999618530273,-1.187505029161674,24.229999542236328,0.060016202408518904 7383,2016-09-22,25.07999992370605,25.28000068664551,24.76000022888184,25.28000068664551,2127000.0,0.01703163336953617,4.199984741268961,-9.999809269504325,45.31590097079461,40.84829855673157,-0.33721784330483473,0.21034561202553093,-0.049205352045877504,-0.5273004685117577,8.998087924712337,0.620000839233402,-0.13358297057169466,-0.09600009918213104,-1.2098819182641591,1.017881719899897,-0.6529410087231469,0.4609408103588848,-0.8799991607666016,81.48140953073867,37.000735643346445,0.5569409095410148,9,-0.32999992370605113,0.11499977111816762,-0.31249999999999645,-0.4650001525878871,0.2999992370605504,3,0.02950557310084778,3.3333192048488565,24.65999984741211,-7.66647593616886,24.5,-1.4347934254391501,24.399999618530273,0.02950557310084778 7384,2016-09-23,24.809999465942386,25.1200008392334,24.809999465942386,24.96999931335449,1017200.0,-0.010765568524123359,-2.8750208616456945,0.7999961853172223,37.66815990078366,38.773283575088804,-0.11541079717526515,0.4548352197966672,0.1956885326251694,-0.23675982390111372,9.56614406460526,0.3100013732910121,-0.32023355268538367,-0.3350005149841273,-1.4536181364905225,0.7836171065222679,-0.8943093257373249,0.2243082957690703,-0.5883987045288173,53.921469630161525,15.070165071627258,0.5593088107531979,9,-0.0699987411499059,0.3850002288818324,-0.04249954223633168,-0.1949996948242223,0.7700004577636648,4,0.03627568068938225,4.199984741268961,25.07999992370605,3.3333192048488565,24.65999984741211,-7.66647593616886,24.5,0.03627568068938225 7385,2016-09-26,24.78000068664551,24.8700008392334,24.61000061035156,24.71999931335449,1037600.0,-0.001209140666772468,1.1666534212827127,-0.3750089407053039,38.009056022107956,38.566590864670005,-0.1847967939745132,0.4454532901926349,0.2045501831105483,-0.18267397895164095,9.597365574015416,0.2600002288818395,-0.46318078611489355,-0.32549934387206747,-1.4366955107692512,0.7856968230251162,-0.8810974273206611,0.23009873957652616,-0.5372319267273049,46.23657678203729,12.243463735340427,0.5555980834485926,9,-0.039999961853030896,0.4149990081787074,-0.012500762939456678,-0.1650009155273473,0.379999160766598,0,0.038740882077134886,-2.8750208616456945,24.809999465942386,4.199984741268961,25.07999992370605,3.3333192048488565,24.65999984741211,0.038740882077134886 7386,2016-09-27,25.149999618530273,25.18000030517578,24.61000061035156,24.78000068664551,1408600.0,0.014931352769661732,1.651159489718084,6.166507724584371,41.07526890541554,38.9723639554137,-0.527144009985772,0.0446657136113906,-0.18530129070644819,-0.5249124121175193,9.775564612929497,0.5699996948242223,-0.4986724036003487,0.06549959182739329,-1.0244058264052534,1.15540501006004,-0.47945311728893003,0.6104523009437166,-0.8864862200775221,86.02139511226653,54.91637506161071,0.5449527091163228,9,-0.40999889373779297,0.05500030517578125,-0.3749995231628418,-0.5349998474121094,-0.38999938964843395,1,0.013916516372900922,1.1666534212827127,24.78000068664551,-2.8750208616456945,24.809999465942386,4.199984741268961,25.07999992370605,0.013916516372900922 7387,2016-09-28,25.31999969482422,25.34000015258789,25.020000457763672,25.15999984741211,998100.0,0.006759446476042541,2.199984741269145,0.4324332683801965,45.71429170282243,39.45402981072132,-0.616144518312499,-0.14871064388098887,-0.38132490328710134,-0.6705121052242262,10.072881531750577,0.31999969482421875,-0.5708344288789284,0.24549970626831197,-0.8311710982576699,1.3221705107942938,-0.29283569599467896,0.7838351085313029,-1.0361565506076111,97.26020954720039,64.2914591095522,0.5383354022629905,9,-0.5499992370605469,-0.11499977111816406,-0.5349993705749512,-0.7049999237060547,-0.529998779296875,2,0.007898924381912087,1.651159489718084,25.149999618530273,1.1666534212827127,24.78000068664551,-2.8750208616456945,24.809999465942386,0.007898924381912087 7388,2016-09-29,25.21999931335449,25.38999938964844,25.18000030517578,25.290000915527344,1387900.0,-0.0039494621909561545,-1.7999949137240914,-0.4375104308228055,52.261285581264254,41.59473754260245,-0.5084766963294847,-0.06960601933620936,-0.3158166156229889,-0.5505965827201287,10.830052032357544,0.2099990844726598,-0.5370862186503018,0.15649938583373668,-0.9088846051501598,1.2218833768176331,-0.37619260965821155,0.6891913813256849,-0.8939098888030301,78.20508431472209,39.47238617293557,0.5326919954919488,9,-0.39499950408934836,-0.014999389648433947,-0.3674993515014613,-0.6049995422363246,-0.2899990081787074,3,0.005551201459507382,2.199984741269145,25.31999969482422,1.651159489718084,25.149999618530273,1.1666534212827127,24.78000068664551,0.005551201459507382 7389,2016-09-30,25.53000068664551,25.65999984741211,25.21999931335449,25.3700008392334,1758600.0,0.012291886666581764,1.0952497729337136,-2.285659791286276,52.97029212156985,43.50627911857606,-0.6869168971933703,-0.398461510504184,-0.648714738478418,-0.8391569846396152,11.516269174595681,0.44000053405762074,-0.46108685053870246,0.4655007362365744,-0.6016839434249803,1.5326854158981291,-0.06809160359420474,0.9990930760673535,-1.1400766641882356,87.61911854997841,46.15320149244381,0.5335923398307775,9,-0.5250005722045934,-0.3250007629394567,-0.677500724792484,-0.9150009155273473,-0.09000015258789773,4,-0.005875500268097245,-1.7999949137240914,25.21999931335449,2.199984741269145,25.31999969482422,1.651159489718084,25.149999618530273,-0.005875500268097245 7390,2016-10-03,25.40999984741211,25.59000015258789,25.35000038146973,25.5,1341700.0,-0.004700385272459973,-1.2857220708447301,-0.562501490117528,61.318025737703266,46.12601768235006,-0.45659698044096686,-0.33501651486976414,-0.5608918575165944,-0.6975566299722544,11.586614468198462,0.2399997711181605,-0.42968043121154054,0.37049989700317454,-0.6349269587092969,1.375926752715646,-0.1322135308530612,0.8732133248594103,-0.9184697589584481,76.19045889024935,28.773002030119343,0.5027134278562361,10,-0.4049997329711914,-0.2049999237060547,-0.5174999237060547,-0.7950000762939453,0.049999237060546875,0,0.006690282460243946,1.0952497729337136,25.53000068664551,-1.7999949137240914,25.21999931335449,2.199984741269145,25.31999969482422,0.006690282460243946 7391,2016-10-04,25.35000038146973,25.54999923706055,25.229999542236328,25.51000022888184,1173000.0,-0.0023612540851113417,1.6666878596179207,1.7777730682829653,64.45783928527322,48.754457803081635,-0.29429322624164556,-0.3305566262370796,-0.5363652467245892,-0.6136921937992383,11.505905357080309,0.3199996948242223,-0.3024525494356638,0.33500041961670135,-0.6103817059208403,1.280382545154243,-0.13769064315206947,0.8076914823854722,-0.7649927122993923,51.562537252939066,-0.9823593876108205,0.472691062768771,10,-0.21500015258789418,-0.14500045776367543,-0.36000061035156605,-0.735000610351566,-0.29000091552734375,1,-0.00749508998810533,-1.2857220708447301,25.40999984741211,1.0952497729337136,25.53000068664551,-1.7999949137240914,25.21999931335449,-0.00749508998810533 7392,2016-10-05,25.46999931335449,25.6299991607666,25.38999938964844,25.420000076293945,1894500.0,0.004733685604694227,-3.3636079900127016,-0.3124955296473564,60.66665649414068,50.460097305675646,-0.32107511145484224,-0.5172417919087771,-0.6308891310950351,-0.7125585225242013,10.972759374974046,0.27999877929687145,-0.18539031880779433,0.4804993629455545,-0.3788878341054023,1.3398865599965113,0.050805764420076116,0.9101929614710329,-0.7989922699248098,60.416517654911885,5.711672350486779,0.4296935985254776,10,-0.3349990844726527,-0.26499938964843395,-0.4799995422363246,-0.8549995422363246,-0.629999160766598,2,-0.027875897275756123,1.6666878596179207,25.35000038146973,-1.2857220708447301,25.40999984741211,1.0952497729337136,25.53000068664551,-0.027875897275756123 7393,2016-10-06,25.489999771118164,25.56999969482422,25.28000068664551,25.489999771118164,1108600.0,0.0007852555281848694,2.6249910592947128,0.0,76.03306175947397,54.72286417886345,-0.30933034189979836,-0.5845387238963582,-0.6220778627554822,-0.7154066705450113,10.305220191967221,0.2899990081787074,-0.0750641924006672,0.5114997863769517,-0.31402158216426557,1.337021154918169,0.09873910210634307,0.9242604706475603,-0.7398733033698903,61.363665919623,0.08052400243029467,0.4127606842706079,10,-0.3549995422363281,-0.2849998474121094,-0.619999885559082,-0.875,-0.15999984741211293,3,-0.027461705055955465,-3.3636079900127016,25.46999931335449,1.6666878596179207,25.35000038146973,-1.2857220708447301,25.40999984741211,-0.027461705055955465 7394,2016-10-07,25.53000068664551,25.60000038146973,25.32999992370605,25.5,1518700.0,0.0015692787715388956,2.1764745481268233,100.0,74.67250254035426,58.7965804586686,-0.2642469108769454,-0.6176132233342635,-0.6267277536216618,-0.7316213306098263,11.033355689044978,0.270000457763679,0.01806805196439143,0.5270007133483929,-0.3345061596473613,1.3885075863441472,0.09624727685051582,0.95775414984627,-0.7070843485241305,75.0003576282106,8.193733075022152,0.43075343649787784,10,-0.3950004577636754,-0.3250007629394567,-0.6725010871887243,-0.9150009155273473,-0.020000457763671875,4,-0.023501776942120634,2.6249910592947128,25.489999771118164,-3.3636079900127016,25.46999931335449,1.6666878596179207,25.35000038146973,-0.023501776942120634 7395,2016-10-10,26.25,26.45000076293945,25.809999465942386,25.940000534057614,1908200.0,0.028202087504490825,-1.2456122739212665,10.333079026001819,80.06873009901179,63.12918725795707,-0.842383893345513,-1.330204489091983,-1.3035702107091467,-1.4291543281414079,11.929608211065226,0.9200000762939382,0.08243376771910249,1.1990000724792473,0.17796019473988878,2.220039950218606,0.6884801336095698,1.7095200113489248,-1.3601169811353593,83.60651124396551,12.79128896694644,0.5105199388696786,10,-0.5149993896484375,-0.9249992370605504,-1.2375006675720215,-1.635000228881836,-0.8099994659423864,0,-0.03085712251209094,2.1764745481268233,25.53000068664551,2.6249910592947128,25.489999771118164,-3.3636079900127016,25.46999931335449,-0.03085712251209094 7396,2016-10-11,25.65999984741211,26.149999618530273,25.540000915527344,26.149999618530273,1864500.0,-0.0224761962890625,1.4897917874979079,-1.580647146047764,64.97005919633244,65.26871697945818,-0.19269640764134977,-0.6938704165026657,-0.6796030586960029,-0.8174955331424165,12.04721499318154,0.7099990844726562,0.20178742656874604,0.5569999694824226,-0.47746122697729376,1.591461165942139,0.03976937125256441,1.0742305677122808,-0.6141050541399871,32.47855863140398,-38.000728795425694,0.5172305982298576,10,0.1550006866455078,-0.3349990844726598,-0.48499965667724965,-1.0450000762939453,0.19000053405762074,1,-0.00779426204710687,-1.2456122739212665,26.25,2.1764745481268233,25.53000068664551,2.6249910592947128,25.489999771118164,-0.00779426204710687 7397,2016-10-12,25.75,25.8700008392334,25.60000038146973,25.60000038146973,1102000.0,0.003507410488039042,-2.600015258827991,-0.3061218134612093,61.12956852735595,66.25408175124616,-0.24058679436776487,-0.7133315044903128,-0.7274425289494424,-0.8975481705193253,11.684183794037775,0.2700004577636683,0.3327827572511275,0.5790000915527358,-0.43674767260103664,1.5947478557065082,0.07112620947584958,1.086873973629622,-0.5636946097611464,40.17087886380711,-27.722194478853588,0.5078738820768868,10,0.0850000381469691,-0.4249992370605504,-0.5225005149841309,-1.135000228881836,0.7299995422363281,2,-0.026796137244955887,1.4897917874979079,25.65999984741211,-1.2456122739212665,26.25,2.1764745481268233,25.53000068664551,-0.026796137244955887 7398,2016-10-13,25.920000076293945,25.96999931335449,25.170000076293945,25.670000076293945,2341300.0,0.006601944710444396,3.571444141689446,1.6666709052300028,69.07217643565673,68.04318000836692,-0.33620511850631374,-0.8405815916183244,-0.8611414371964692,-1.0537967838118192,11.668566149212936,0.7999992370605433,0.4347972725199192,0.6945001602172844,-0.3604228319365177,1.7494231523710866,0.16703866414038515,1.2219616562941837,0.5300006866455043,58.593718567880124,-10.609516012131444,0.5274614960769006,10,-0.1099996566772461,-0.5949993133544957,-0.5725007057189941,-1.3050003051757812,0.4799995422363281,3,-0.04166666360058413,-2.600015258827991,25.75,1.4897917874979079,25.65999984741211,-1.2456122739212665,26.25,-0.04166666360058413 7399,2016-10-14,25.989999771118164,26.28000068664551,25.959999084472656,26.09000015258789,1456600.0,0.002700605502244491,-2.9999761584036113,-0.40000152587890625,70.50845375488952,69.06433867694318,-0.37335411884656367,-0.8136838717969539,-0.8968243009544672,-1.1227510954770565,11.603729968170546,0.36000061035156605,0.5049302235452515,0.6764998435974121,-0.3208287947148136,1.6738284819096378,0.17783552444129924,1.175164162753525,0.43440097808837663,64.06244179237049,-7.713551861191917,0.49866431915611265,10,-0.17999935150146484,-0.6649990081787145,-0.5975003242492676,-1.375,0.8700008392333949,4,-0.02539437680740375,3.571444141689446,25.920000076293945,-2.600015258827991,25.75,1.4897917874979079,25.65999984741211,-0.02539437680740375 7400,2016-10-17,25.95000076293945,26.20000076293945,25.88999938964844,26.0,1429400.0,-0.0015390153340117951,-2.647032424548481,0.4999904632932511,65.26719252203083,69.15426681436068,-0.2779276198797831,-0.6868224629968154,-0.8335489996446412,-1.0776175764749958,11.477672132121587,0.3100013732910085,0.5516812835609421,0.5590007781982393,-0.37854150518436924,1.496543061580848,0.09022963650693328,1.0277719198895454,0.4493119728088395,70.27029349096104,0.2840096448668561,0.46877114169130474,10,-0.14000034332275035,-0.625,-0.5800008773803675,-1.2550010681152308,0.8199996948242223,0,-0.016955704089458012,-2.9999761584036113,25.989999771118164,3.571444141689446,25.920000076293945,-2.600015258827991,25.75,-0.016955704089458012 7401,2016-10-18,26.239999771118164,26.3799991607666,26.10000038146973,26.26000022888184,1101500.0,0.011175298637866593,1.1538506683099041,0.40001525902193935,66.78832396249615,69.8344520886224,-0.478749328280454,-0.8851640957400804,-1.0967443807282855,-1.3605839420353654,11.977654483679002,0.429998397827152,0.5828703310865997,0.7619997978210442,-0.1499929291413764,1.6739925247834648,0.3060034343398321,1.2179961613022563,-1.0699996948242188,88.4297937539802,20.98908108508006,0.45599636348121103,10,-0.42999935150146484,-0.9149990081787145,-0.9175000190734863,-1.2899999618530273,0.25,1,-0.030487776068546024,-2.647032424548481,25.95000076293945,-2.9999761584036113,25.989999771118164,3.571444141689446,25.920000076293945,-0.030487776068546024 7402,2016-10-19,26.13999938964844,28.0,26.11000061035156,28.0,2169900.0,-0.0038109901807160673,1.0322567413472068,92.99790196450743,66.78832396249632,68.80725900006931,-0.30588146915209435,-0.704732825613501,-0.9686154330683188,-1.2559770593021895,12.922365313997835,1.889999389648441,0.5900351835840354,0.5879994392395069,-0.28381899619233764,1.4598178746713515,0.15209022152358642,1.0239086569554274,-0.945799331665043,34.27559503550175,-30.48972735920991,0.4359092177159215,10,0.4450006484985316,-0.03999900817871449,-0.8899998664855993,-1.1049995422363317,0.6200008392333984,2,-0.011094070962126779,1.1538506683099041,26.239999771118164,-2.647032424548481,25.95000076293945,-2.9999761584036113,25.989999771118164,-0.011094070962126779 7403,2016-10-20,25.81999969482422,26.09000015258789,25.729999542236328,26.020000457763672,1887600.0,-0.012241763668554007,1.117649698751248,0.1075272566182927,55.27271289666804,66.65172681743752,0.07359026404974145,-0.3440935315363518,-0.6252375793133673,-0.9279157218581702,14.276680292608171,0.4099998474121129,0.5865874084857978,0.2309997558593757,-0.6190132385231415,1.081012750241893,-0.1940067413318829,0.6560062530506343,-0.5135676391601578,3.9647636316582835,-55.51751697892567,0.4250064971912583,10,0.7650003433227539,0.2800006866455078,-0.6374998092651367,-0.7849998474121094,0.7000007629394531,3,0.025561574562853684,1.0322567413472068,26.13999938964844,1.1538506683099041,26.239999771118164,-2.647032424548481,25.95000076293945,0.025561574562853684 7404,2016-10-21,25.709999084472656,25.93000030517578,25.649999618530273,25.81999969482422,1833700.0,-0.004260287050801614,-1.4347934254391057,0.5500009536706785,55.4744429006201,63.91902823983845,0.23670032649230066,-0.17203015595625004,-0.4965235358383424,-0.8107306239652488,15.64709186033002,0.2800006866455078,0.5939561005515905,0.07599916458129741,-0.6916738772546189,0.8436722064172137,-0.307837356336659,0.4598356854992538,-0.29582431103515816,2.553168349056106,-52.551262530203864,0.3838365209179577,10,0.8750009536743164,0.3900012969970703,-0.5274991989135742,-0.6749992370605469,0.8800010681152344,4,0.026837828029108612,1.117649698751248,25.81999969482422,1.0322567413472068,26.13999938964844,1.1538506683099041,26.239999771118164,0.026837828029108612 7405,2016-10-24,25.739999771118164,26.040000915527344,25.63999938964844,25.920000076293945,2832400.0,0.0011668878924087078,-1.1052652712945044,1.6363573311138855,57.19556312551899,63.0551953430814,0.14164355373516813,-0.13325454919202429,-0.50417493048975,-0.8331397570617938,17.268532517036935,0.4000015258789027,0.5639670606929457,0.05799989700317454,-0.5965582724972691,0.7125580665036182,-0.26927918774704906,0.38527898175339814,-0.2223919886181669,4.237303203698171,-49.195377344421985,0.32727908475022216,10,0.8450002670288086,0.3900003433227539,-0.5774998664855957,-0.7049999237060547,0.5400009155273473,0,0.043512076503205765,-1.4347934254391057,25.709999084472656,1.117649698751248,25.81999969482422,1.0322567413472068,26.13999938964844,0.043512076503205765 7406,2016-10-25,25.5,26.239999771118164,24.989999771118164,26.229999542236328,5224200.0,-0.009324000514850717,2.3333333333333335,4.055546136565931,50.53004748152473,61.87747078243349,0.3984632271025461,0.14156913606485233,-0.24544343805879265,-0.5863879534339986,18.187757928641595,1.25,0.5340013617446573,-0.19949989318847727,-0.8115017947796375,0.4125020084026829,-0.5055008439840556,0.10650105760710105,2.5,16.943527910338148,-34.13490764752527,0.3060009507955792,10,0.994999885559082,0.6750001907348633,-0.33750009536743164,-0.4650001525878906,-0.31999969482421875,1,0.04980393952014395,-1.1052652712945044,25.739999771118164,-1.4347934254391057,25.709999084472656,1.117649698751248,25.81999969482422,0.04980393952014395 7407,2016-10-26,25.520000457763672,25.71999931335449,25.290000915527344,25.40999984741211,2913700.0,0.0007843316770066444,-1.457144414168917,-0.15068586209599458,50.53004748152467,59.81723423197437,0.3826456086125276,0.14474145723643872,-0.23384317696503842,-0.6023255902221436,18.842957092702346,0.4299983978271449,0.4082007928657596,-0.18949947357177876,-0.7816044940162215,0.4026055468726639,-0.4855519837940001,0.10655303665044258,2.4197995376586903,42.400054931640625,-7.072616689065477,0.2960525102222205,10,0.9749994277954102,0.6549997329711914,-0.4200005531311035,-0.4850006103515625,-0.20000076293945312,2,0.03800937680075167,2.3333333333333335,25.5,-1.1052652712945044,25.739999771118164,-1.4347934254391057,25.709999084472656,0.03800937680075167 7408,2016-10-27,25.36000061035156,25.979999542236328,25.290000915527344,25.690000534057614,2034700.0,-0.006269586384879511,-1.9361686585638493,-2.9999826605631847,47.11864165689811,57.21836622108643,0.5083100140968106,0.33283210630593274,-0.04506215599370478,-0.43883274675206607,19.55360670840377,0.6899986267089844,0.36413535561033683,-0.3564993858337431,-0.927159869202768,0.2141610975352819,-0.6418296275182556,-0.07116914414923059,2.52080338058472,29.600067138671594,-15.955997082406785,0.28533024168451276,10,1.134999275207523,0.9449996948242223,-0.2750005722045863,-0.3250007629394496,0.17000007629395242,3,0.05520503094778406,-1.457144414168917,25.520000457763672,2.3333333333333335,25.5,-1.1052652712945044,25.739999771118164,0.05520503094778406 7409,2016-10-28,25.3799991607666,25.690000534057614,25.31999969482422,25.440000534057614,1480400.0,0.0007885863538537041,-3.111113465858478,0.1818223853423006,30.66663162793627,53.37385945507592,0.4388310121421064,0.317287098431688,-0.0464146405882353,-0.45550586875693,19.792159764838313,0.3700008392333949,0.33258178280631867,-0.32900075912475657,-0.9137507077470559,0.2557491894975428,-0.6213757334359045,-0.036625784813608675,2.4429887457733166,31.199951171875,-9.148776439369314,0.29237497431114934,10,1.1150007247924805,0.9250011444091797,-0.4074993133544922,-0.3449993133544922,0.21000099182128906,4,0.04491731027159873,-1.9361686585638493,25.36000061035156,-1.457144414168917,25.520000457763672,2.3333333333333335,25.5,0.04491731027159873 7410,2016-10-31,25.57999992370605,25.65999984741211,25.3799991607666,25.3799991607666,1715900.0,0.007880250967408076,-1.7999961853172863,-3.333269756500869,47.84946291691227,51.26954156112217,0.20207669648748094,0.13773718532440782,-0.2324755769785547,-0.6506651283718519,20.04360452486665,0.2800006866455078,0.26304987587190354,-0.13750000000000284,-0.7087358423152565,0.43373584231525086,-0.4231179211576297,0.148117921157624,2.186328220125432,47.200012207030966,5.613865697113418,0.2856179211576275,10,0.9149999618530309,0.7250003814697301,-0.6124997138977015,-0.5450000762939418,0.3799991607666051,0,0.03948398091846084,-3.111113465858478,25.3799991607666,-1.9361686585638493,25.36000061035156,-1.457144414168917,25.520000457763672,0.03948398091846084 7411,2016-11-01,25.15999984741211,25.649999618530273,24.989999771118164,25.54999923706055,1877100.0,-0.01641908043575524,1.2372870397310316,-1.9499895096225897,36.52966843466678,47.90746872469666,0.5059768440459607,0.5721051884351667,0.19816078217865396,-0.2256619354505176,20.35296074638467,0.6599998474121094,0.16661235188583845,-0.5480000495910637,-1.1504371617872202,0.054437062605092734,-0.849218605689142,-0.2467814934929855,2.5508017289651086,17.17172884817309,-23.57750988362058,0.30121855609807835,11,0.4549999237060547,1.1450004577636719,-0.19249963760375977,-0.125,1.0200004577636719,1,0.0445151369644623,-1.7999961853172863,25.57999992370605,-3.111113465858478,25.3799991607666,-1.9361686585638493,25.36000061035156,0.0445151369644623 7412,2016-11-02,24.76000022888184,25.399999618530273,24.709999084472656,25.059999465942386,2760800.0,-0.015898236127032894,-2.4499895096224757,0.7692300168238124,26.033042869663475,44.65861649947393,0.770683121015626,0.9656980089327902,0.5950189850243639,0.17882201017221533,20.335506809442037,0.6900005340576172,0.08193225973196405,-0.9124997138977022,-1.64386813717039,-0.18113129062501443,-1.278183925534048,-0.5468155022613566,2.8963853113901976,3.937096565872869,-33.127506737484296,0.36568421163634446,11,0.7149991989135707,1.5949993133544886,0.2125000953674281,0.2749996185302699,1.19000053405761,2,0.016962846220171857,1.2372870397310316,25.15999984741211,-1.7999961853172863,25.57999992370605,-3.111113465858478,25.3799991607666,0.016962846220171857 7413,2016-11-03,24.790000915527344,25.06999969482422,24.71999931335449,24.79999923706055,1793500.0,0.001211659384821484,-3.6666242815724828,0.03332782320105961,24.78993111904505,41.24922630152115,0.6472806619627356,0.928153187201822,0.5631278838769802,0.15671907084923475,20.61961927591523,0.3500003814697301,-0.04034659146693187,-0.8474990844726555,-1.6761660178459543,-0.018832151099356764,-1.261832551159305,-0.43316561778600615,2.748529166512718,8.163440073335531,-24.43331297772064,0.4143334666866497,11,0.6849985122680664,1.5649986267089844,0.19749927520751953,0.24499893188476562,1.0599994659423864,3,0.021379538512437346,-2.4499895096224757,24.76000022888184,1.2372870397310316,25.15999984741211,-1.7999961853172863,25.57999992370605,0.021379538512437346 7414,2016-11-04,24.93000030517578,25.209999084472656,24.6299991607666,24.78000068664551,1427400.0,0.005647413653815159,-1.577762142321272,-15.002479969471613,29.435470846016997,38.164771603798705,0.43024805740362737,0.7809375969662469,0.41573352661941243,0.02615036774738755,20.93602561187255,0.5799999237060547,-0.16263996245800882,-0.677499675750731,-1.5639796340994678,0.20898028259800583,-1.1207396549250994,-0.23425969657636259,2.4953885369615847,29.126305282981836,1.2415065423842613,0.4432399791743687,11,0.5049991607666016,1.3849992752075195,0.08499956130981445,0.10499954223632812,0.8999996185302699,4,0.024067403695344547,-3.6666242815724828,24.790000915527344,-2.4499895096224757,24.76000022888184,1.2372870397310316,25.15999984741211,0.024067403695344547 7415,2016-11-07,25.440000534057614,25.5,25.209999084472656,25.29999923706055,1106700.0,0.020457289315634286,1.230774309503723,0.9333443535978792,35.18520349991299,36.459788939175176,-0.14168161238639598,0.21833708213991798,-0.10040118014366683,-0.4721561511985364,19.895181190029426,0.5699996948242188,-0.21747276586346587,-0.12699947357178232,-0.9624277264465952,0.7084287793030306,-0.5447136000091888,0.29071465286562415,1.8176649271975052,79.41186370317146,56.74070357243941,0.41771412643740624,11,-0.1350011825561488,0.8749990463256871,-0.3350005149841273,-0.40500068664550426,0.21999931335449574,0,0.005896211296437137,-1.577762142321272,24.93000030517578,-3.6666242815724828,24.790000915527344,-2.4499895096224757,24.76000022888184,0.005896211296437137 7416,2016-11-08,25.459999084472656,25.729999542236328,25.31999969482422,25.32999992370605,1445200.0,0.0007861065249692434,-4.466678534643897,0.9285568316508674,37.022889648916575,34.95899362444095,-0.18768844851242505,0.19245393593350713,-0.12642830318185716,-0.4779905931542032,19.638769627364276,0.4099998474121094,-0.26874236283015307,-0.09700088500976634,-0.9325299577572643,0.7385281877377317,-0.5147654213835153,0.32076365136398266,1.640006398753151,75.45451235181207,52.01017262759341,0.4177645363737488,11,-0.1549997329711914,0.8550004959106445,-0.3549990653991699,-0.4249992370605469,0.07000160217285512,1,0.01963864956715322,1.230774309503723,25.440000534057614,-1.577762142321272,24.93000030517578,-3.6666242815724828,24.790000915527344,0.01963864956715322 7417,2016-11-09,25.059999465942386,25.31999969482422,24.59000015258789,25.06999969482422,2330700.0,-0.01571090467062186,1.8627420181235437,-0.07692533415493631,35.92591572199888,33.715357409452146,0.15667394098728948,0.5671901099735841,0.26438228756171966,-0.06952180936124464,18.888208156553716,0.8699989318847656,-0.3427943738932697,-0.46250047683715323,-1.3211373893872107,0.39613643571290424,-0.8918189331121837,-0.033182020562122716,1.8918056379358674,41.22803201670468,14.686817699712925,0.4293184562750292,11,0.10000038146972301,1.235000610351559,0.11000061035155895,-0.02499961853027699,0.4800014495849574,2,0.0446927718715846,-4.466678534643897,25.459999084472656,1.230774309503723,25.440000534057614,-1.577762142321272,24.93000030517578,0.0446927718715846 7418,2016-11-10,24.84000015258789,25.38999938964844,24.46999931335449,25.15999984741211,2738500.0,-0.008778903353668599,1.358978246410263,31.99923707802014,34.51957850952449,34.143462618517496,0.3298403632301721,0.7400739611665834,0.47502573526850966,0.15839203473204932,19.15361596931207,0.9200000762939524,-0.3873510895619354,-0.6284997940063484,-1.517195114098076,0.2601955260853792,-1.0728474540522122,-0.18415213396048458,1.9228605551871354,29.365140636660946,-0.2017087522415153,0.44434766004586324,11,0.25999927520751953,1.3949995040893555,0.3299999237060547,0.19499969482421875,0.850000381469723,3,0.04468601463498456,1.8627420181235437,25.059999465942386,-4.466678534643897,25.459999084472656,1.230774309503723,25.440000534057614,0.04468601463498456 7419,2016-11-11,25.32999992370605,25.559999465942386,24.739999771118164,24.84000015258789,2129500.0,0.01972623865169787,-1.3768088699935694,-1.5312507450587591,43.73088274751803,33.68584259969592,-0.18774058763438362,0.20879864524391678,-0.021085603667120978,-0.3183684647858591,18.915605376457716,0.8199996948242223,-0.4255076779288629,-0.10550003051758239,-0.9610567549231135,0.7500566938879487,-0.5332783927203479,0.32227833168518316,1.2035746446269222,68.25400429607475,34.01736585070565,0.4277783622027656,11,-0.23000049591064098,0.904999732971195,-0.15999984741210582,-0.31000041961669567,0.5900001525878942,4,0.02052903510974824,1.358978246410263,24.84000015258789,1.8627420181235437,25.059999465942386,-4.466678534643897,25.459999084472656,0.02052903510974824 7420,2016-11-14,25.51000022888184,26.95000076293945,25.290000915527344,26.95000076293945,5489900.0,0.007106210253373435,1.3055544885592303,-2.9387779728377925,50.15576694199462,35.199853544954564,-0.4232207471249403,-0.006171991146072031,-0.21812702081868807,-0.4892175555280289,19.474105289183846,1.6599998474121058,-0.4370949804743809,0.09650030136108612,-0.7253143020706716,0.9183149047928438,-0.3144070003547945,0.5074076030769668,-1.0400009155273509,41.93549627567353,5.28372558150101,0.41090730171587886,11,0.1999998092651296,0.7249994277954066,-0.3400001525878942,-0.490000724792484,0.2700004577636719,0,0.012544088277267607,-1.3768088699935694,25.32999992370605,1.358978246410263,24.84000015258789,1.8627420181235437,25.059999465942386,0.012544088277267607 7421,2016-11-15,25.440000534057614,25.68000030517578,25.29999923706055,25.51000022888184,3296900.0,-0.0027440099645696936,-1.171420474981223,0.048610881155010305,48.77300595549782,37.726516110047264,-0.3456777790639407,0.000865122775199012,-0.1640765467145009,-0.39696837878114266,19.746603554365834,0.3800010681152308,-0.40882934981851804,0.0665005683898876,-0.6580539957797349,0.7910551325595101,-0.29577671369492364,0.42877785047469885,-0.9204011917114272,39.112929585805645,3.0565737049861355,0.3622772820848111,11,0.26999950408935547,0.7949991226196325,0.09000015258789418,-0.3000001907348633,0.07999992370605824,1,0.008647771569814777,1.3055544885592303,25.51000022888184,-1.3768088699935694,25.32999992370605,1.358978246410263,24.84000015258789,0.008647771569814777 7422,2016-11-16,25.85000038146973,25.920000076293945,25.18000030517578,25.920000076293945,1972500.0,0.016116345864978676,20.142942779291552,0.9999999999998478,56.98006085046108,41.30319719131572,-0.6535263997637699,-0.45531913129586954,-0.5901035084567141,-0.7707720425950377,18.109591263132994,0.7399997711181641,-0.43555299642367373,0.49100036621094034,-0.1784814540272528,1.1604821864491335,0.15625945609184555,0.8257412763300351,-1.2817930107116773,55.64517183432255,17.996681156767465,0.3347409101190962,11,-0.140000343322761,0.384999275207516,-0.27999973297119496,-0.7100000381469798,-0.09000015258789062,2,-0.012379098263132216,-1.171420474981223,25.440000534057614,1.3055544885592303,25.51000022888184,-1.3768088699935694,25.32999992370605,-0.012379098263132216 7423,2016-11-17,26.479999542236328,26.53000068664551,25.809999465942386,25.809999465942386,1967300.0,0.02437134048238576,-1.1492571304939692,-9.571471389646211,63.34952883362306,45.07142585660528,-1.1382924514936015,-1.0891803763982715,-1.2204353291871577,-1.369006734359285,17.398509827414465,0.720001220703125,-0.3826181777027884,1.0879995346069329,0.2734842048768584,1.9025148643370073,0.6807418697418939,1.4952571994719719,-1.8641563036346476,78.73298598315161,38.60533590223895,0.40725766486503806,11,-0.769999504089359,-0.24499988555908203,-0.8999991416931188,-1.3149995803833008,-0.6000003814697266,3,-0.035498438178205416,20.142942779291552,25.85000038146973,-1.171420474981223,25.440000534057614,1.3055544885592303,25.51000022888184,-0.035498438178205416 7424,2016-11-18,26.399999618530273,26.96999931335449,26.3799991607666,26.96999931335449,1491900.0,-0.0030211452072894662,1.0701770823573638,-0.850745716294733,60.2500059604702,47.8564039077783,-0.9251320495393145,-1.006437447603716,-1.1201051821687926,-1.2629735662853285,16.946081781444793,0.5900001525878871,-0.25814077951729075,0.9734995841979988,0.05097991422218229,1.8960192541738152,0.5122397492100887,1.4347594191859088,-1.7374732294418358,68.15642398572164,27.728585150417132,0.4612598349879083,11,-0.6800003051757848,-0.16499996185302734,-0.8324990272521973,-1.234999656677246,-1.0100002288818324,4,-0.026893905103479887,-1.1492571304939692,26.479999542236328,20.142942779291552,25.85000038146973,-1.171420474981223,25.440000534057614,-0.026893905103479887 7425,2016-11-21,26.86000061035156,26.8700008392334,26.45000076293945,26.45000076293945,2369100.0,0.017424280245004642,-1.0487816224564972,-0.7192983630255295,71.03962850109666,51.63604155802053,-1.2991419511757343,-1.4527097634873272,-1.5620710140737302,-1.699590613462366,16.347823905228896,0.470001220703125,-0.10995879215535709,1.3775005340576136,0.2595725828364728,2.4954284852787545,0.8185365584470432,1.936464509668184,-2.10517530429248,93.8548176563041,48.39974423742148,0.5589639756105695,11,-1.1400012969970703,-0.6250009536743129,-1.2925000190734828,-1.6950006484985316,-1.340000152587887,0,-0.03499629607958188,1.0701770823573638,26.399999618530273,-1.1492571304939692,26.479999542236328,20.142942779291552,25.85000038146973,-0.03499629607958188 7426,2016-11-22,26.770000457763672,27.040000915527344,26.68000030517578,26.899999618530273,2490500.0,-0.0033507129762759824,-1.322588584191129,-0.3170712418239842,76.94371988445441,56.19357535384893,-1.1217391178940517,-1.3309230869701807,-1.4331102556814415,-1.5877698349820406,17.038544026595424,0.3600006103515625,0.0275830558314496,1.2240003585815415,-0.03365658748051814,2.4816573046436012,0.5951718855505135,1.8528288316125696,-1.9265681914127768,85.48385112020804,33.34042950046061,0.6288284730310292,11,-1.015000343322754,-0.5350008010864258,-1.2024998664855957,-1.5299997329711914,-1.5500011444091832,1,-0.0369816867459577,-1.0487816224564972,26.86000061035156,1.0701770823573638,26.399999618530273,-1.1492571304939692,26.479999542236328,-0.0369816867459577 7427,2016-11-23,26.489999771118164,26.770000457763672,26.399999618530273,26.649999618530273,2525100.0,-0.010459495026429955,-1.1764745481268724,1.2307760024648973,71.35678223385159,60.28659798988527,-0.6901361666378278,-1.0271910928611447,-1.1091845437968857,-1.2876745357571906,17.56778079903357,0.37000083923339844,0.11640550939396022,0.8954997062683105,-0.4308720116752234,2.2218714242118445,0.2323138472965418,1.5586855652400793,-1.5147733858166816,55.28451250242282,-2.3220273322958676,0.6631858589717675,11,-0.5999994277954102,-0.25500011444091797,-0.9224991798400879,-1.2499990463256836,-1.1499996185302734,2,-0.03661756593943333,-1.322588584191129,26.770000457763672,-1.0487816224564972,26.86000061035156,1.0701770823573638,26.399999618530273,-0.03661756593943333 7428,2016-11-25,26.76000022888184,26.93000030517578,26.5,26.5,706300.0,0.010192542850002484,-2.3076917433884754,-1.6250029802351031,72.26277981996664,63.456808775712894,-0.7366050616674187,-1.2510724734183043,-1.3454016110461247,-1.5364450375429008,17.841993749426717,0.4400005340576172,0.21035533317044042,1.0955001831054716,-0.3233128774539722,2.5143132436649154,0.3860936528257497,1.8049067133851935,-1.6608873717668047,57.57576633307474,-3.483242449631774,0.7094065302797218,11,-0.649999618530277,-1.0050001144409215,-0.4175000190734899,-0.7449998855590856,-1.1900005340576207,4,-0.037369207453171405,-1.1764745481268724,26.489999771118164,-1.322588584191129,26.770000457763672,-1.0487816224564972,26.86000061035156,-0.037369207453171405 7429,2016-11-28,26.520000457763672,26.739999771118164,26.46999931335449,26.6299991607666,1438400.0,-0.008968601235628482,-1.5714207863688263,-0.42307156219050884,64.06250543271749,65.00200194134877,-0.3464889994702496,-0.9710751587768414,-1.0543679624368103,-1.2786307577770621,18.10902725553738,0.29000091552735086,0.34367542667301976,0.7985003471374519,-0.6631393184687155,2.2601400127436193,0.06768051433436995,1.5293201799405338,-1.3044343171438975,18.750093132068724,-38.335564566170206,0.7308198328030835,11,-0.4099998474121094,-0.7650003433227539,-0.17750024795532227,-0.505000114440918,-0.8600006103515625,0,-0.024132778504900476,-2.3076917433884754,26.76000022888184,-1.1764745481268724,26.489999771118164,-1.322588584191129,26.770000457763672,-0.024132778504900476 7430,2016-11-29,26.59000015258789,26.729999542236328,26.35000038146973,26.45000076293945,1335200.0,0.0026395057924566423,-1.2352881778097173,-1.2727367307659285,64.52443760174157,66.75216101315362,-0.2762282460307972,-1.013490697840794,-1.0769486182459005,-1.337732591668562,18.300496314035474,0.379999160766598,0.5163659295768817,0.8180000305175774,-0.692044927280925,2.32804498831608,0.06297755161832796,1.5730225094168269,-1.2649679254736625,34.78254860279876,-19.15423698822874,0.7550224788992506,11,-0.4799995422363281,-0.8350000381469727,-0.24749994277954102,-0.5749998092651367,-0.9400005340576172,1,-0.04512977645931526,-1.5714207863688263,26.520000457763672,-2.3076917433884754,26.76000022888184,-1.1764745481268724,26.489999771118164,-0.04512977645931526 7431,2016-11-30,26.28000068664551,26.739999771118164,26.21999931335449,26.45000076293945,2042000.0,-0.01165849808813213,-2.5861751455160666,-1.2142915531334335,66.05265086377807,67.76022657018885,0.18490009516589723,-0.648531940834058,-0.7253784607126832,-1.0237964171884677,19.194008090621054,0.5200004577636754,0.6299214652422762,0.4520005226135275,-1.0455005588483886,1.9495016040754436,-0.29675001811742874,1.2007510633444838,-0.8520703382264969,8.450885841315147,-45.14808887131762,0.7487505407309578,11,0.14499950408935192,-0.5250005722045934,0.07749938964843395,-0.26500034332275746,-0.5600013732910227,2,-0.028919338242941572,-1.2352881778097173,26.59000015258789,-1.5714207863688263,26.520000457763672,-2.3076917433884754,26.76000022888184,-0.028919338242941572 7432,2016-12-01,25.18000030517578,26.190000534057614,25.13999938964844,26.18000030517578,2138100.0,-0.04185693884051944,1.0588248493756245,5.882350301248998,53.632480025822545,66.68055448043323,1.3185230829010308,0.5107326481370151,0.3991095469596502,0.07059074857944836,19.97342704164998,1.1400012969970703,0.6852448101043613,-0.6689998626708977,-2.114310248206113,0.7763105228643177,-1.3916550554385054,0.053655330096709974,1.8600006103515625,2.234686875316809,-52.18126990310242,0.7226551927676074,12,0.9099998474121094,0.5749998092651367,1.1549997329711914,0.8350000381469727,0.5900001525878906,3,0.0015885229425707248,-2.5861751455160666,26.28000068664551,-1.2352881778097173,26.59000015258789,-1.5714207863688263,26.520000457763672,0.0015885229425707248 7433,2016-12-02,25.31999969482422,25.5,24.95000076293945,25.13999938964844,2003000.0,0.005559943921829902,1.0370307577106335,-0.1800003051757777,49.884523913879505,65.52883425303428,1.1138016554756298,0.434765974995976,0.27218954113747884,-0.07314705808641264,20.69516438840566,0.5499992370605504,0.7605620980700465,-0.5555004119873033,-1.9370858608019752,0.8260850368273687,-1.2462931363946375,0.13529231242003092,1.6820011901855452,20.670342843442977,-30.67350553038263,0.6907927244073356,12,0.6750011444091797,0.4350004196166992,1.015000343322754,0.6950006484985352,0.7900009155273402,4,0.0007899075041364334,1.0588248493756245,25.18000030517578,-2.5861751455160666,26.28000068664551,-1.2352881778097173,26.59000015258789,0.0007899075041364334 7434,2016-12-05,25.53000068664551,25.71999931335449,25.34000015258789,25.420000076293945,1613500.0,0.008293878133980304,-1.8148038259935593,0.6111134658585492,50.22936301564026,63.216582532428006,0.8575988595263482,0.2867205733169378,0.0866820850301373,-0.2892160363054863,21.3265670539507,0.3999996185302699,0.7795281863227146,-0.3754994392394977,-1.6953157841460431,0.9443169056670477,-1.0354076116927722,0.2844087332137768,1.3899201934814407,32.402248328405456,-19.300073826504295,0.6599081724532729,12,0.4650001525878871,0.2249994277954066,0.8699994087219203,0.5599994659423793,0.40999984741210227,0,0.001566745284093507,1.0370307577106335,25.31999969482422,1.0588248493756245,25.18000030517578,-2.5861751455160666,26.28000068664551,0.001566745284093507 7435,2016-12-06,25.59000015258789,25.78000068664551,25.489999771118164,25.53000068664551,1655300.0,0.0023501552811850956,-3.1428318415280954,0.5454466638923069,51.72413339512853,60.41440625583624,0.6688404162508661,0.251425610944338,0.053345455764905125,-0.35260113185721664,21.549932503670153,0.2900009155273473,0.7135400001510064,-0.3229999542236328,-1.6333492442763458,0.9873493358290801,-0.9781745992499893,0.33217469080272366,1.251123922851562,35.754175657316516,-16.816035070668185,0.6551746450263557,12,0.35000038146972656,0.16499996185302734,0.809999942779541,0.5,0.4799995422363281,1,0.0027354315907317517,-1.8148038259935593,25.53000068664551,1.0370307577106335,25.31999969482422,1.0588248493756245,25.18000030517578,0.0027354315907317517 7436,2016-12-07,25.959999084472656,26.03000068664551,25.5,25.53000068664551,1796700.0,0.014458731132416469,-1.1632691192327151,7.1667037543316745,51.276087199918884,58.183217918732616,0.19205644787909648,-0.08347368763172369,-0.2970694859671781,-0.7251459098725803,21.556557880119776,0.5300006866455114,0.6756631883270146,0.021998977661134234,-1.2709227622983228,1.3149207176205913,-0.6244618923185925,0.668459847640861,0.8054800584667952,81.45149257749019,28.061120172721218,0.6464608699797278,12,-0.019998550415039062,-0.20499897003173828,0.4400010108947754,0.13000106811523438,-0.15999984741210582,2,-0.01194142823093558,-3.1428318415280954,25.59000015258789,-1.8148038259935593,25.53000068664551,1.0370307577106335,25.31999969482422,-0.01194142823093558 7437,2016-12-08,26.18000030517578,26.309999465942386,25.93000030517578,25.95000076293945,1453000.0,0.008474623592522157,-1.814803825993612,0.5348846493348778,46.15385743992832,55.28222654317279,-0.08553780237458497,-0.22689823808811127,-0.500006952705391,-0.9502716383119925,23.070646744811583,0.3799991607666051,0.5479699952010684,0.1860001564025886,-1.0422018112619647,1.4142021240671419,-0.428100827429688,0.8001011402348652,0.5128597025636701,90.4412290629718,38.59357123850164,0.6141009838322764,12,-0.33500003814697266,-0.4250001907348633,-0.2200002670288086,-0.09000015258789062,-0.2700004577636719,3,-0.01757070230936364,-1.1632691192327151,25.959999084472656,-3.1428318415280954,25.59000015258789,-1.8148038259935593,25.53000068664551,-0.01757070230936364 7438,2016-12-09,25.95000076293945,26.35000038146973,25.940000534057614,26.28000068664551,1584500.0,-0.008785314727091875,-1.3428537174184267,-1.4347851326024668,44.44446014278263,53.10244373318003,0.019534473717506273,0.09541556520779793,-0.2520406492300431,-0.7301391820126604,24.694454703653722,0.4099998474121165,0.3921019565977737,-0.0994994163513212,-1.2020223828662076,1.0030235501635651,-0.6507608996087662,0.45176206690612375,0.6731448750080027,60.39608634810748,10.173032690654601,0.5512614832574438,12,-0.10500049591064098,-0.1950006484985316,-0.03500127792358043,0.149999618530277,0.019998550415039062,4,-0.006936427741183193,-1.814803825993612,26.18000030517578,-1.1632691192327151,25.959999084472656,-3.1428318415280954,25.59000015258789,-0.006936427741183193 7439,2016-12-12,25.85000038146973,25.8700008392334,25.399999618530273,25.65999984741211,1740100.0,-0.003853579134091456,3.0869413784238766,-0.5757593272259615,36.31436202298856,49.96799089109636,0.016204778876222292,0.24914428748644113,-0.14485888380779244,-0.6363764189607721,25.980928438701724,0.5500011444091761,0.2642922970692254,-0.22549982070922425,-1.2800633136724429,0.8290636722539944,-0.7527815671908336,0.30178192577238505,0.7062194614774029,47.36846332071158,2.5544652018267087,0.5272817464816091,12,-0.0050001144409215215,-0.09500026702881215,0.06499910354613903,0.24999999999999645,0.09000015258788352,0,0.010058035785106112,-1.3428537174184267,25.95000076293945,-1.814803825993612,26.18000030517578,-1.1632691192327151,25.959999084472656,0.010058035785106112 7440,2016-12-13,25.82999992370605,26.11000061035156,25.790000915527344,25.8799991607666,1677900.0,-0.0007737120877574499,-3.923176242737195,-0.2631531395874253,37.016570219129,46.74175970835758,-0.09268483766707902,0.31025442544909154,-0.11389280699091486,-0.626465643732228,25.611712030006117,0.3199996948242152,0.09731791933614886,-0.26150026321411346,-1.2893088609985455,0.7663083345703186,-0.7754045621063312,0.2524040356781043,0.6619711560407744,45.26315366792832,5.362551825163408,0.5139042988922161,12,-0.1799993515014613,-0.07499980926513317,0.04499959945679066,0.2700004577636754,-0.15999984741210582,1,0.004258637656851416,3.0869413784238766,25.85000038146973,-1.3428537174184267,25.95000076293945,-1.814803825993612,26.18000030517578,0.004258637656851416 7441,2016-12-14,25.65999984741211,25.959999084472656,24.149999618530273,24.149999618530273,1471400.0,-0.0065814973595071935,-1.3973499226323933,-30.200465400165704,38.176640034430115,45.024444153758424,-0.022217052423801675,0.5244712872563291,0.06725781797635833,-0.4686042449696117,25.44878528240222,1.8099994659423828,-0.020347537417521266,-0.44250030517578054,-1.445356825364076,0.560356215012515,-0.9439285652699283,0.05892795491836722,0.7702924196624217,68.63635023763811,29.414279854376943,0.5014282600941476,12,-0.4099998474121094,-0.06499958038330078,0.14999961853027344,0.4400005340576172,0.5699996948242188,2,0.01597817029813653,-3.923176242737195,25.82999992370605,3.0869413784238766,25.85000038146973,-1.3428537174184267,25.95000076293945,0.01597817029813653 7442,2016-12-15,25.53000068664551,25.899999618530273,25.5,25.6299991607666,2314700.0,-0.005066218298505176,-4.0,-0.06622414500899755,31.750742847440364,43.009579590820735,0.18176533075887136,0.6632740805450972,0.2032583098707299,-0.3217643837079329,25.015742126789466,0.39999961853027344,-0.1601666871952574,-0.5564994812011683,-1.586170375404496,0.47317141300215937,-1.0713349283028322,-0.04166403409950448,0.7634740215163625,62.72729952472362,24.759967783188515,0.5148354471016632,12,-0.28000068664551137,0.06499958038329723,0.27999877929687145,0.5699996948242152,0.7299995422363281,3,0.01057573612037821,-1.3973499226323933,25.65999984741211,-3.923176242737195,25.82999992370605,3.0869413784238766,25.85000038146973,0.01057573612037821 7443,2016-12-16,25.540000915527344,25.81999969482422,25.479999542236328,25.489999771118164,5104000.0,0.0003917049985455723,-8.714067736573936,-0.5000190737773886,34.39490871451963,41.25019577958511,0.2304929178878794,0.6105436284917367,0.19885457691800923,-0.3134174204544209,23.964338207523696,0.3400001525878906,-0.29286422198813966,-0.4994993209838867,-1.5393064912130363,0.5403078492452629,-1.0194029060984597,0.0204042641306863,0.6248652872566325,70.91839763333199,29.259455874587587,0.519903585114574,12,-0.29000091552734375,0.054999351501464844,0.1874990463256836,0.5599994659423828,0.4199981689453125,4,0.014487036751037019,-4.0,25.53000068664551,-1.3973499226323933,25.65999984741211,-3.923176242737195,25.82999992370605,0.014487036751037019 7444,2016-12-19,25.690000534057614,25.8799991607666,25.489999771118164,25.51000022888184,1765900.0,0.00587312502557813,-2.5454293244555415,3.5999237078007353,36.02484766382311,39.50583069832896,0.11798326281717308,0.42649183079747743,0.05502030425338944,-0.44129692556594335,22.43949294812553,0.3899993896484375,-0.2881458083872239,-0.31399974822998544,-1.3504593415791462,0.7224598451191753,-0.832229544904564,0.20423004844459314,0.35397367367114185,78.571435522404,34.55379049776129,0.5182297966745797,12,-0.44000053405761363,-0.09500026702880504,-0.02250099182128551,0.4099998474121129,0.529998779296875,0,0.010899134818065814,-8.714067736573936,25.540000915527344,-4.0,25.53000068664551,-1.3973499226323933,25.65999984741211,0.010899134818065814 7445,2016-12-20,25.920000076293945,25.93000030517578,25.68000030517578,25.71999931335449,1264500.0,0.008952881956207692,1.2727146622277707,1.111113465858581,44.26750509031353,38.727099352817255,-0.06736745061609639,0.12907686378806815,-0.18922544232098204,-0.6482530206177941,20.802875042996458,0.25,-0.26271808037472155,-0.037000179290771484,-0.9920774419494442,0.9180770833679013,-0.5145388106201061,0.4405384520385631,0.010335656082901323,97.79010939332596,47.23807072187029,0.4775386313293356,12,-0.6700000762939453,-0.3249998092651367,-0.2525005340576172,0.18000030517578125,0.20000076293945312,1,0.0007716225966356571,-2.5454293244555415,25.690000534057614,-8.714067736573936,25.540000915527344,-4.0,25.53000068664551,0.0007716225966356571 7446,2016-12-21,25.78000068664551,25.96999931335449,25.76000022888184,25.86000061035156,985900.0,-0.005401211004488982,-2.4999602638481377,-0.3999980926586005,63.761486753104194,40.68350260983679,0.04963355336648689,0.20143267136186793,-0.04637240965470468,-0.48738705274211114,18.905801882934632,0.20999908447264914,-0.2550273705243207,-0.12749958038329723,-1.0045969806214963,0.7495978198549018,-0.5660482805023968,0.3110491197358023,-1.630001068115238,61.22475194724933,4.3724874325488585,0.43854870011909886,12,-0.5300006866455114,-0.18500041961670277,0.192499160766598,0.3199996948242152,0.25,2,-0.004266897107126466,1.2727146622277707,25.920000076293945,-2.5454293244555415,25.690000534057614,-8.714067736573936,25.540000915527344,-0.004266897107126466 7447,2016-12-22,25.520000457763672,25.82999992370605,25.3799991607666,25.76000022888184,985800.0,-0.010085346080557889,1.3684302988019068,3.000000000000311,54.3478441148324,41.783878606731214,0.23039590070050053,0.40584484770098683,0.21061765498860652,-0.20462688118510286,17.645124535389556,0.4500007629394496,-0.2648429284355345,-0.33899984359741353,-1.1872773281962807,0.5092776410014537,-0.7631385858968471,0.08513889870202007,-1.333600845336914,23.729027252448983,-36.14265861431181,0.42413874229943355,12,-0.3900003433227539,0.07499980926513672,0.4524993896484375,0.5799999237060547,0.2999992370605469,3,0.02782128024048136,-2.4999602638481377,25.78000068664551,1.2727146622277707,25.920000076293945,-2.5454293244555415,25.690000534057614,0.02782128024048136 7448,2016-12-23,25.76000022888184,25.78000068664551,25.53000068664551,25.53000068664551,781400.0,0.0094043795773191,-1.1739173701756422,-0.9583323399216255,54.935616696272916,43.85290690376281,-0.04401881186296208,0.09179258477796637,-0.03514597417128229,-0.4245511662432726,16.161976475833878,0.2600002288818395,-0.29505812219484895,-0.049000072479245205,-0.7839873515135878,0.6859872065550974,-0.4164937119964165,0.3184935670379261,-1.537928622436528,64.40694404034625,1.0167484668323823,0.36749363951717195,12,-0.6300001144409215,-0.1649999618530309,0.21249961853026988,0.3400001525878871,3.1700000762939418,4,0.01940993771573818,1.3684302988019068,25.520000457763672,-2.4999602638481377,25.78000068664551,1.2727146622277707,25.920000076293945,0.01940993771573818 7449,2016-12-27,25.8799991607666,26.07999992370605,25.76000022888184,25.81999969482422,812400.0,0.004658343587676805,-2.555583812823916,0.2608677624268157,56.06693124838895,45.96961368479169,-0.1780374527412114,-0.08286033894910716,-0.16188984893051384,-0.5253294099386814,14.466322210099625,0.31999969482421164,-0.31638656729440484,0.10299892425537038,-0.5531492392517521,0.7591470877624928,-0.22507515749818907,0.43107300600892984,-1.622969000183108,71.42849357769204,4.354880229033952,0.3280740817535607,12,-0.7649993896484375,-0.28499889373779297,0.09250068664550781,0.220001220703125,3.25,1,0.003091187260443773,-1.1739173701756422,25.76000022888184,1.3684302988019068,25.520000457763672,-2.4999602638481377,25.78000068664551,0.003091187260443773 7450,2016-12-28,25.38999938964844,25.920000076293945,25.35000038146973,25.8799991607666,1180000.0,-0.01893353118268204,-1.0000066924773334,-8.166735543758087,38.64541681294751,46.02169999351584,0.27153989127288014,0.3295237306708607,0.3168215579209317,-0.024351651317118694,13.124862871709162,0.5699996948242152,-0.32606376815525806,-0.32700080871581605,-0.8817544590450055,0.2277528416133734,-0.6043776338804108,-0.04962398355122133,-1.0600504385400455,5.4793196248008265,-57.306320789068664,0.2773768251645939,12,0.3250007629394496,0.20500087738036754,0.5875000953674281,0.7100009918212855,3.9899997711181605,2,0.03269003322798181,-2.555583812823916,25.8799991607666,-1.1739173701756422,25.76000022888184,1.3684302988019068,25.520000457763672,0.03269003322798181 7451,2016-12-29,25.520000457763672,25.520000457763672,25.239999771118164,25.36000061035156,734800.0,0.005120168225298594,2.5000119209403238,-0.3265304533653138,36.363629198534575,46.5342429214152,0.13364575973912451,0.14721372214069106,0.16746104254656657,-0.14266700650430408,12.039005784095307,0.2800006866455078,-0.2918957194531231,-0.15899972915649485,-0.6520630837333137,0.334063625420324,-0.40553140644490426,0.08753194813191456,-1.1200494677513717,33.33340902175754,-24.88185305716928,0.24653167728840936,12,0.1399993896484375,0.07499980926513672,0.45749902725219727,0.5799999237060547,3.8599987030029297,3,0.023510986312980098,-1.0000066924773334,25.38999938964844,-2.555583812823916,25.8799991607666,-1.1739173701756422,25.76000022888184,0.023510986312980098 7452,2016-12-30,25.21999931335449,25.63999938964844,25.18000030517578,25.53000068664551,1064200.0,-0.01175553052617273,-1.3589733557651107,-1.9375104308227846,35.34133500628498,46.63940139827802,0.43029936446502504,0.47470342994058967,0.44744135473073854,0.16835204533001757,12.764484076241523,0.4599990844726598,-0.2684979569020314,-0.4610008239746115,-0.9457971271884311,0.023795479239208106,-0.7033989755815213,-0.2186026723677017,-0.75284636599444,4.444336125833823,-51.28524034034732,0.24239815160690914,12,0.41000080108642933,0.3200006484985387,0.7750005722045934,0.8800010681152379,4.020000457763675,4,0.03211742249580918,2.5000119209403238,25.520000457763672,-1.0000066924773334,25.38999938964844,-2.555583812823916,25.8799991607666,0.03211742249580918 7453,2017-01-03,25.34000015258789,25.68000030517578,25.239999771118164,25.43000030517578,1367600.0,0.004758161875518363,-2.034476861961011,0.29032178674705544,39.84063381721211,47.06337763754347,0.3117262695251881,0.3755314967771959,0.31871744223210285,0.05938039281097929,13.787371174932481,0.4600009918212926,-0.23674062147813757,-0.34200000762939453,-0.8237337369502882,0.1397337216914991,-0.5828668722898414,-0.10113314296894771,-0.8083333261740009,17.777768358768263,-37.39799326318829,0.24086686466044666,1,0.28999996185302734,0.19999980926513672,0.7224998474121094,0.7600002288818359,4.20999908447266,1,0.018942365404339023,-1.3589733557651107,25.21999931335449,2.5000119209403238,25.520000457763672,-1.0000066924773334,25.38999938964844,0.018942365404339023 7454,2017-01-04,25.56999969482422,25.739999771118164,25.32999992370605,25.34000015258789,2025200.0,0.009076540680795553,-2.27999877929681,-2.5555461365659307,45.2205828213761,47.16927516321708,0.07030815968709092,0.15671719849790122,0.08603378162935016,-0.160056596903285,14.511956038591023,0.4099998474121129,-0.16304563260470317,-0.11400041580200337,-0.5934036306837704,0.3654027990797637,-0.3537020232428887,0.12570119163888194,-0.9763995445186424,52.702636523675615,-3.5730446747939197,0.2397016074408841,1,0.06000041961669922,-0.125,0.3625006675720215,0.5300006866455078,3.9600009918212926,2,0.1314040144877937,-2.034476861961011,25.34000015258789,-1.3589733557651107,25.21999931335449,2.5000119209403238,25.520000457763672,0.1314040144877937 7455,2017-01-05,25.65999984741211,25.90999984741211,25.56999969482422,25.61000061035156,1196400.0,0.003519755716153039,-4.230728601191349,0.2173884198829206,50.0,45.64022107953883,-0.06755576815909592,0.0761335402463672,-0.0066271801638357886,-0.23742657153160707,15.06905323217331,0.3400001525878906,-0.10005028401970151,-0.027500247955323687,-0.5050323629942781,0.45003186708363074,-0.2662663054748009,0.21126580956415353,-1.0069437061705138,65.75340318240012,10.585160281595705,0.2387660575194781,1,-0.029999732971191406,-0.21500015258789062,0.27250051498413086,0.4400005340576172,4.159999847412109,3,0.1352299038966851,-2.27999877929681,25.56999969482422,-2.034476861961011,25.34000015258789,-1.3589733557651107,25.21999931335449,0.1352299038966851 7456,2017-01-06,25.649999618530273,25.84000015258789,25.540000915527344,25.6299991607666,1072600.0,-0.00038972053551455943,-2.0000381475547417,0.4000152590218683,52.380930755688304,45.421675150745045,-0.08709437502426809,0.06505394997123304,0.008278269542696393,-0.21536479203936665,15.32194074487743,0.2999992370605469,-0.051059584279769865,-0.022000503540038352,-0.4820968269790349,0.4380958198989582,-0.2520486652595366,0.20804765817945992,-0.9398657259900993,64.38350795600032,9.75126339758392,0.2300481617194991,1,-0.01999950408935547,-0.2049999237060547,0.2825007438659668,0.4500007629394531,4.270000457763672,4,0.14541908762999256,-4.230728601191349,25.65999984741211,-2.27999877929681,25.56999969482422,-2.034476861961011,25.34000015258789,0.14541908762999256 7457,2017-01-09,25.71999931335449,25.86000061035156,25.54999923706055,25.56999969482422,996300.0,0.002729032977203172,-2.2631631782362565,7.499809269502016,53.4883411463165,45.26086675630544,-0.14051770336782354,-0.043399985664105856,-0.056546440039110024,-0.26670593708426793,15.198007683010898,0.3100013732910085,-0.051151797587742465,0.07099924087524201,-0.3234839435318406,0.46548242528232464,-0.12624235132830108,0.2682408330787851,-0.9550707795676807,71.64171456388569,18.28181503358956,0.197241592203542,1,-0.08999919891357067,-0.46999931335448863,0.370000839233402,0.41000080108642933,4.3800010681152415,0,0.14230170859731506,-2.0000381475547417,25.649999618530273,-4.230728601191349,25.65999984741211,-2.27999877929681,25.56999969482422,0.14230170859731506 7458,2017-01-10,25.770000457763672,26.020000457763672,25.709999084472656,25.75,976600.0,0.0019440569884938697,-5.199885561701316,0.13333672418397377,51.61290074486542,44.76597447813616,-0.21115649945940262,-0.11339136238388647,-0.09552682209727692,-0.29836669747027145,14.891560846174793,0.3100013732910156,-0.10133150868074736,0.1300004005432136,-0.2432076944479853,0.5032084955344125,-0.056603646952385844,0.31660444803881305,-0.9524690683800934,63.7681439853606,13.035642350524093,0.1866040474955994,1,-0.1700000762939453,-0.5200004577636719,0.15249967575073242,0.4049997329711914,4.469999313354492,1,0.1346526678973765,-2.2631631782362565,25.71999931335449,-2.0000381475547417,25.649999618530273,-4.230728601191349,25.65999984741211,0.1346526678973765 7459,2017-01-11,26.11000061035156,26.15999984741211,25.79999923706055,25.809999465942386,1017700.0,0.013193641697645253,-1.249992549456734,14.999713904252935,53.667961060661675,46.43514606121551,-0.5756339814447493,-0.45630944570731913,-0.42097286830020053,-0.6232920195353522,15.403664010991019,0.3899993896484375,-0.09965450296918377,0.4570005416870089,0.03772278722147604,0.8762782961525417,0.24736166445424246,0.6666394189197753,-1.241970479595082,91.93559303262745,45.207614661445255,0.20963887723276686,1,-0.44000053405761363,-0.860000610351559,-0.23500013351440074,0.06499958038330433,4.090000152587891,2,0.13175023157008936,-5.199885561701316,25.770000457763672,-2.2631631782362565,25.71999931335449,-2.0000381475547417,25.649999618530273,0.13175023157008936 7460,2017-01-12,25.940000534057614,26.0,25.54999923706055,26.0,878200.0,-0.006510918127920151,14.000158947134064,-0.1999974568782074,53.05342900156942,48.289568261552716,-0.35694860509402204,-0.2926501865935087,-0.24454163603045131,-0.4427250491090682,15.764880717561985,0.5600013732910085,-0.12159004183839883,0.28150043487548615,-0.15025388850228438,0.7132547582532567,0.06562327318660266,0.49737759656436964,-0.9944522203017989,64.51617865119398,18.811382348128276,0.21587716168888493,1,-0.2700004577636683,-0.6900005340576136,-0.06500005722045543,0.29499912261963246,4.85000038146973,3,0.13839630218489973,-1.249992549456734,26.11000061035156,-5.199885561701316,25.770000457763672,-2.2631631782362565,25.71999931335449,0.13839630218489973 7461,2017-01-13,26.06999969482422,26.20000076293945,25.420000076293945,25.70000076293945,882200.0,0.005011532694300547,1.4761884578355733,-6.166703754331003,61.04415394208099,51.14543703219672,-0.4478187291397866,-0.41145371995249036,-0.3529265133894697,-0.5606554296567765,15.345590041916957,0.7800006866455043,-0.15476304174806543,0.3909996032714851,-0.0783517305282615,0.8603509370712317,0.15632393637161002,0.6256752701713602,-1.0515842890490248,83.33321106750334,33.40906690907785,0.2346756668998739,1,-0.34999942779541016,-0.8199996948242188,-0.22249937057495117,0.16499996185302734,4.79000091552734,4,0.14384349995771206,14.000158947134064,25.940000534057614,-1.249992549456734,26.11000061035156,-5.199885561701316,25.770000457763672,0.14384349995771206 7462,2017-01-17,25.79999923706055,26.040000915527344,25.75,25.959999084472656,919900.0,-0.010356749555976097,-1.2307906744721746,-0.43243326838017865,50.79363036980579,52.362436649151576,-0.09710478668441169,-0.12668365181171382,-0.05110840528381644,-0.2846641638168528,14.903640377152913,0.31999969482421875,-0.1036002558195186,0.10749921798706552,-0.35933236750292963,0.5743308034770607,-0.12591657475793028,0.3409150107320613,-0.6870570027122156,48.7177982369274,0.5997866954282358,0.23341579274499719,1,-0.034998893737800074,-0.5499992370605504,0.04750108718871715,0.43500041961669567,4.980001449584961,1,0.15968995973128552,1.4761884578355733,26.06999969482422,14.000158947134064,25.940000534057614,-1.249992549456734,26.11000061035156,0.15968995973128552 7463,2017-01-18,25.90999984741211,26.059999465942386,25.690000534057614,25.85000038146973,962400.0,0.0042635896745899515,1.0555570272804808,-0.3749970197649052,50.59762227718822,52.95988547757514,-0.1315856539640663,-0.21875952510823637,-0.12832429733501982,-0.387494472617,14.458772522185015,0.36999893188477273,-0.05014063655707446,0.19899988174438477,-0.2716952261921115,0.669694989680881,-0.036347672223865146,0.4343474357126347,-0.7100929307764865,62.820428174938236,16.921889755625678,0.235347553968249,1,-0.09999942779541016,-0.6599998474121094,-0.1099996566772461,0.3249998092651367,5.380001068115234,2,0.1617136456477486,-1.2307906744721746,25.79999923706055,1.4761884578355733,26.06999969482422,14.000158947134064,25.940000534057614,0.1617136456477486 7464,2017-01-19,25.96999931335449,26.21999931335449,25.8799991607666,26.0,1077100.0,0.0023156876223746625,-2.2380813979890855,-0.5000158947135072,63.94228079972771,54.509027788656,-0.14402386008490708,-0.27057938421734207,-0.15867918534729242,-0.44341474093307554,13.958593694553395,0.3400001525878871,0.03711239684947998,0.24499940872192028,-0.23951894619013814,0.7295177636339787,0.0027402312658892924,0.48725858617795126,-0.6900848890145603,68.74997019764905,17.005906175725343,0.24225917745602996,1,-0.14999961853026988,-0.7849998474121058,-0.16999912261962535,0.26500034332275746,5.570001602172855,3,0.16442050714910583,1.0555570272804808,25.90999984741211,-1.2307906744721746,25.79999923706055,1.4761884578355733,26.06999969482422,0.16442050714910583 7465,2017-01-20,25.940000534057614,26.25,25.899999618530273,25.989999771118164,973900.0,-0.001155132078938803,-4.384577012236274,1.6666030898339854,60.606054767838195,55.42293045667266,-0.07837171973227797,-0.2519215424361967,-0.1152145567171381,-0.41170518370363496,13.491333724307331,0.35000038146972656,0.10787452283494758,0.21400060653686026,-0.2722916761516565,0.700292889225377,-0.02914553480739812,0.45714674788111864,-0.5660776208162304,62.65066332076279,8.223436212492132,0.24314614134425785,1,-0.10500049591064098,-0.7400007247924769,-0.14000034332275035,0.29499912261963246,4.95999908447266,4,0.16422514036916547,-2.2380813979890855,25.96999931335449,1.0555570272804808,25.90999984741211,-1.2307906744721746,25.79999923706055,0.16422514036916547 7466,2017-01-23,25.670000076293945,26.06999969482422,25.6200008392334,25.82999992370605,1474500.0,-0.010408652744982594,-2.4615520049297945,3.200045777065392,61.53847658657125,56.3173899500343,0.21765266064128852,0.009924225467841552,0.16474724642309724,-0.141546619342094,13.283175812174292,0.4499988555908203,0.14394934973686446,-0.050499820709227095,-0.5367087360833125,0.4357090946648583,-0.2936042783962698,0.1926046369778156,-0.19094791264152633,7.936397407213421,-50.63166510193879,0.2431044576870433,1,0.16499996185302734,-0.4700002670288086,0.032500267028808594,0.5649995803833008,5.639999389648441,0,0.19945464838395854,-4.384577012236274,25.940000534057614,-2.2380813979890855,25.96999931335449,1.0555570272804808,25.90999984741211,0.19945464838395854 7467,2017-01-24,26.229999542236328,26.270000457763672,25.670000076293945,25.739999771118164,2415800.0,0.02181532778644346,1.1052585788619518,-3.0625014901176084,68.61923884799316,58.20698307260404,-0.29323184775113376,-0.5208614402582477,-0.3656830939172693,-0.697331658727677,12.412017817412984,0.6000003814697266,0.17380009933172502,0.4739996910095208,-0.05257427999424635,1.000573662013288,0.21071270550763543,0.7372866765114061,-0.6584336382221991,93.84600938416078,28.87409519762349,0.2632869855018836,1,-0.38499927520751953,-0.5049991607666016,-0.8074994087219238,-0.1549997329711914,4.8600006103515625,1,0.17651548413715612,-2.4615520049297945,25.670000076293945,-4.384577012236274,25.940000534057614,-2.2380813979890855,25.96999931335449,0.17651548413715612 7468,2017-01-25,26.26000022888184,26.46999931335449,26.13999938964844,26.45000076293945,1438100.0,0.0011437547529196124,1.8695940622797467,-0.38775637307755234,65.75343300896817,59.54981328908254,-0.2753751773025783,-0.5391239178278404,-0.35806407253983963,-0.7216233099167297,11.508203654636898,0.3299999237060476,0.20124359447947882,0.47900037765503356,-0.09381925513365275,1.0518200104437199,0.1925905612606904,0.7654101940493767,-0.639999389648441,75.29418100546698,8.407994254419918,0.28640981639434276,1,-0.31500053405762074,-0.43500041961670277,-0.8375000953674352,-0.18500041961670277,4.840000152587891,2,0.1721249207299087,1.1052585788619518,26.229999542236328,-2.4615520049297945,25.670000076293945,-4.384577012236274,25.940000534057614,0.1721249207299087 7469,2017-01-26,25.959999084472656,26.3700008392334,25.940000534057614,26.309999465942386,1185700.0,-0.01142426282537612,-1.205144005751405,1.842102093058362,56.24998013179773,59.90498563688569,0.0012411336853617172,-0.2454040742940471,-0.03895019669146649,-0.41871735835278656,11.101226028645678,0.4300003051757848,0.21541267088224814,0.17499923706054688,-0.4018343955156318,0.7518328696367256,-0.1134175792275407,0.46341605334863445,-0.28999900817871094,39.999865363384394,-25.913045546402735,0.28841681628808863,1,-0.0149993896484375,-0.13499927520751953,-0.537498950958252,0.11500072479248047,5.050001144409183,3,0.20531594834464761,1.8695940622797467,26.26000022888184,1.1052585788619518,26.229999542236328,-2.4615520049297945,25.670000076293945,0.20531594834464761 7470,2017-01-27,26.21999931335449,26.239999771118164,25.96999931335449,26.01000022888184,934100.0,0.01001541749041679,1.1600036621094034,-0.5999967302630239,60.75470503050314,59.87282464671037,-0.24011507487877637,-0.4638145644327629,-0.2822252412756292,-0.6806582546548121,10.133665410474773,0.2800006866455078,0.24086417726805465,0.39349946975707795,-0.18310677525839125,0.9701057147725471,0.10519634724934335,0.6818025922648125,-0.42199935913085795,70.58818249544467,4.29667335078048,0.28830312250773454,1,-0.17499923706054332,-0.3949995040893519,-0.7974991798400843,-0.14499950408935192,5.020000457763675,4,0.20289861714310753,-1.205144005751405,25.959999084472656,1.8695940622797467,26.26000022888184,1.1052585788619518,26.229999542236328,0.20289861714310753 7471,2017-01-30,26.1200008392334,26.239999771118164,25.76000022888184,26.18000030517578,1460200.0,-0.0038138244370646834,4.333375719235742,-0.2857129881925619,57.46271418526341,60.613833959539,-0.14782324376334088,-0.33366815274663963,-0.16406209215528733,-0.5820839407037646,9.139650570457755,0.4799995422363246,0.23270217333349308,0.2635009765625007,-0.3083760909305582,0.8353780440555596,-0.02243755718403051,0.5494395103090319,0.3499984741210902,56.2501490117543,-8.977753364624675,0.2859385337465297,1,-0.07500076293945312,-0.2950010299682617,-0.6975007057189941,-0.04500102996826172,5.209999084472653,0,0.18300147877932327,1.1600036621094034,26.21999931335449,-1.205144005751405,25.959999084472656,1.8695940622797467,26.26000022888184,0.18300147877932327 7472,2017-01-31,26.03000068664551,26.11000061035156,25.709999084472656,25.979999542236328,3939600.0,-0.0034456412594253694,2.8095203494973746,-0.8333598245224231,54.779417178624044,61.07847783747631,-0.02432431992014017,-0.1895938853483763,-0.06978610068705393,-0.49628114421352265,8.363860173872736,0.4100017547607422,0.23683867981640816,0.13300075531006073,-0.3581033781311298,0.6241048887512513,-0.11255131141053454,0.378552822030656,0.4257986450195226,42.105461289618916,-22.344298830472923,0.2455520667205953,1,0.014999389648433947,-0.20500087738037465,-0.6075005531311071,0.044999122619625354,5.199998855590817,1,0.20284282136057485,4.333375719235742,26.1200008392334,1.1600036621094034,26.21999931335449,-1.205144005751405,25.959999084472656,0.20284282136057485 7473,2017-02-01,25.81999969482422,26.13999938964844,25.770000457763672,26.03000068664551,3228300.0,-0.008067652181393603,-1.3870939955331278,-4.19992370780065,44.401527057101205,58.90728297718448,0.1917300426443802,0.06135707745731622,0.12182879543984981,-0.287430128936478,7.5972544081551465,0.3699989318847692,0.2011438331577402,-0.10100021362304545,-0.5189603821646998,0.31695995491860884,-0.3099802978938726,0.1079798706477817,0.6059676269531202,16.666714831908124,-42.47602587303546,0.20898008427082643,2,0.22500038146972656,0.005000114440917969,-0.45749950408935547,0.25500011444091797,5.579999923706055,2,0.20410536483546426,2.8095203494973746,26.03000068664551,4.333375719235742,26.1200008392334,1.1600036621094034,26.21999931335449,0.20410536483546426 7474,2017-02-02,28.93000030517578,29.309999465942386,26.13999938964844,26.489999771118164,10785100.0,0.12044928919867415,-1.0191074948443948,-11.61899528614616,77.0343526207761,60.73264940528869,-2.74265872009855,-2.9344656818040384,-2.968219482031337,-3.369809928383514,7.990155905458007,3.4899997711181676,0.2971080426929049,2.841000366210938,1.4495843612731427,4.232416371148734,2.1452923637420405,3.536708368679836,-3.220001220703125,89.44446887498752,29.701620936635983,0.6957080024688979,2,-1.4650001525878906,-1.6850004196166992,-3.567500114440918,-2.8550004959106445,2.739999771118164,3,0.0750086433945083,-1.3870939955331278,25.81999969482422,2.8095203494973746,26.03000068664551,4.333375719235742,26.1200008392334,0.0750086433945083 7475,2017-02-03,29.1299991607666,29.57999992370605,28.8700008392334,29.04999923706055,5230800.0,0.006913199221606714,-2.2272926284760444,0.032786846801633546,77.32142194193288,62.48631000032887,-2.729618247765206,-3.0157930214581903,-3.1603601023640593,-3.5447363647343195,8.82068247554956,0.7099990844726527,0.403053382142204,2.867499256134032,0.9394365089568559,4.795562003311208,1.9034678825454456,3.831530629722618,-3.3599987030029297,88.3720758306453,30.307339418579872,0.9640313735885873,2,-1.5049991607666016,-1.7499990463256836,-3.7749991416931152,-3.054999351501465,2.4700012207031286,4,0.06453831521723119,-1.0191074948443948,28.93000030517578,-1.3870939955331278,25.81999969482422,2.8095203494973746,26.03000068664551,0.06453831521723119 7476,2017-02-06,29.3799991607666,29.59000015258789,28.920000076293945,28.989999771118164,2257000.0,0.00858221789229252,-1.528307997927103,4.874997019765136,82.07885280156364,63.98182266183671,-2.6798233224216332,-3.132634749873887,-3.396533407657678,-3.7572576766760477,9.649790431047114,0.6700000762939453,0.4898717057341955,2.930999279022217,0.5776914847947481,5.2843070732496855,1.7543453819084824,4.107653176135951,-3.4575987243652335,94.5876047935394,33.88066216410718,1.1766538971137341,2,-1.7299995422363281,-1.9949989318847656,-3.724998950958252,-3.304999351501465,2.2000007629394496,0,0.06330839562566659,-2.2272926284760444,29.1299991607666,-1.0191074948443948,28.93000030517578,-1.3870939955331278,25.81999969482422,0.06330839562566659 7477,2017-02-07,29.3799991607666,29.690000534057614,29.31999969482422,29.35000038146973,2730100.0,0.0,-7.222226931716956,0.07692006729526848,81.71846205613608,65.75571477818869,-2.4429034072149918,-2.9980914621051156,-3.3733949964150476,-3.7157260302224344,10.5932212245546,0.3700008392333949,0.6034604188849926,2.7479992866516127,0.08458997648544297,5.4114085968177825,1.416294631568526,4.079703941734699,-3.2375427413940407,92.0918018556751,30.344681163065175,1.3317046550830849,2,-1.6799993515014648,-1.9449987411499023,-3.7524991035461426,-3.304999351501465,2.25,1,0.06637170927980951,-1.528307997927103,29.3799991607666,-2.2272926284760444,29.1299991607666,-1.0191074948443948,28.93000030517578,0.06637170927980951 7478,2017-02-08,29.239999771118164,29.43000030517578,29.01000022888184,29.290000915527344,2024900.0,-0.0047651257197920405,1.5454555963355563,-1.666772634791652,79.45946763314846,68.33454672278322,-2.051471308427754,-2.7244850450965856,-3.220111190201642,-3.5416130002290984,11.709152884544013,0.42000007629394176,0.7498021562541624,2.4344999313354485,-0.43647584946668516,5.305475712137582,0.9990120409343817,3.8699878217365153,-2.813739822570799,87.32392625709016,25.369475438667358,1.4354878904010662,2,-1.5399999618530273,-1.7749996185302734,-3.6549997329711914,-3.1649999618530273,2.620000839233395,2,0.06805744824539262,-7.222226931716956,29.3799991607666,-1.528307997927103,29.3799991607666,-2.2272926284760444,29.1299991607666,0.06805744824539262 7479,2017-02-09,29.54999923706055,29.6299991607666,29.290000915527344,29.309999465942386,1682300.0,0.010601897003042593,-1.4285860257903047,-4.799885561701316,80.96053816676645,70.57963929347915,-2.010054415942612,-2.9129004562201573,-3.5052130291233894,-3.805769570316322,13.24601709093004,0.3899993896484375,0.8522982915491433,2.5724994659423857,-0.5261848872088457,5.671183819093617,1.0231572893667682,4.121841642518003,-2.862640041672364,82.9266647438112,20.190301676808545,1.5493421765756166,2,-1.8499994277954137,-2.039999008178718,-3.9649991989135778,-3.4749994277954137,2.380001068115231,3,0.0626057674867726,1.5454555963355563,29.239999771118164,-7.222226931716956,29.3799991607666,-1.528307997927103,29.3799991607666,0.0626057674867726 7480,2017-02-10,29.53000068664551,29.75,29.440000534057614,29.70000076293945,1562300.0,-0.0006767699130751925,1.29630466879069,-0.7083343267449974,84.58783138485182,73.59354120454451,-1.6440443211096891,-2.7512141795261194,-3.462292546095309,-3.74229342500918,14.428280094720098,0.30999946594238637,0.9813949743731065,2.3730009078979535,-0.8844832238012721,5.630485039597179,0.7442588420483389,4.001742973747568,-2.6024301841637723,73.49405619555193,3.667823445276568,1.6287420658496135,2,-1.8000011444091832,-1.9450006484985387,-3.992500782012943,-3.9350004196167028,1.9799995422363281,4,0.07246865356885057,-1.4285860257903047,29.54999923706055,1.5454555963355563,29.239999771118164,-7.222226931716956,29.3799991607666,0.07246865356885057 7481,2017-02-13,29.81999969482422,29.8799991607666,29.5,29.60000038146973,1673200.0,0.009820487688300572,1.2353007175033799,-1.294113027185349,83.80416010528856,76.81851264084057,-1.513125359111715,-2.894258005525778,-3.715533468929795,-3.9882838360433475,16.148108109740843,0.37999916076660156,1.1855636486046173,2.475499916076661,-0.9461059855853229,5.897105817738645,0.764696965245669,4.186302866907653,-2.610186242590654,93.10350119483478,25.228537998081393,1.7108029508309914,2,-1.994999885559082,-2.1700000762939453,-4.28249979019165,-4.22499942779541,1.9600009918212926,0,0.05969150586391403,1.29630466879069,29.53000068664551,-1.4285860257903047,29.54999923706055,1.5454555963355563,29.239999771118164,0.05969150586391403 7482,2017-02-14,29.920000076293945,29.940000534057614,29.63999938964844,29.63999938964844,1289700.0,0.0033534668844106275,-1.14286006226116,1.2727343661947452,84.01488583555384,81.21999694955753,-1.1212075306995324,-2.8140501020177275,-3.7413941542870788,-4.045802080417715,17.97903268531738,0.3000011444091726,1.3807897088226575,2.369500255584718,-1.1551225315035722,5.894123042673009,0.607188862040573,4.1318116491288635,-2.3897643390364145,97.8494138493978,29.635950482591966,1.7623113935441461,2,-1.880000114440918,-2.239999771118164,-4.382500171661377,-4.324999809265137,1.8099994659423828,1,0.05548127818112358,1.2353007175033799,29.81999969482422,1.29630466879069,29.53000068664551,-1.4285860257903047,29.54999923706055,0.05548127818112358 7483,2017-02-15,30.10000038146973,30.18000030517578,29.559999465942386,29.559999465942386,2377900.0,0.006016052965133634,-1.296295511380481,1.9285699688694464,89.35365132410341,82.5888079165939,-0.7043087713473,-2.808019860455481,-3.8481478334279693,-4.18854847214001,19.857380622595016,0.6200008392333949,1.6253674651938184,2.3400005340576193,-1.271093343998988,5.951094412114227,0.5344535950293157,4.145547473085923,-2.2323975726601866,91.01123836302267,18.43461673030302,1.8055469390283045,2,-0.5749998092651403,-2.300000190734867,-4.660000324249271,-4.5050001144409215,1.5100002288818288,2,0.05083052358493578,-1.14286006226116,29.920000076293945,1.2353007175033799,29.81999969482422,1.29630466879069,29.53000068664551,0.05083052358493578 7484,2017-02-16,30.239999771118164,30.40999984741211,30.0,30.1200008392334,3381700.0,0.004651142454291213,-1.2777730682829653,0.22221986747481598,89.10509648446407,83.89810508798625,-0.7140309051159086,-2.75285993150667,-3.918533600550365,-4.285790512162404,22.273133610836755,0.4099998474121094,1.9205444127624531,2.2664999008178697,-1.4034247433488574,5.936424544984597,0.43153757873450616,4.101462222901233,-2.002413362890021,82.47420653257544,9.247591903729955,1.834962322083364,2,-0.5749998092651367,-2.3249998092651367,-4.814999580383301,-4.6449995040893555,1.4400005340576172,3,0.053571456729329725,-1.296295511380481,30.10000038146973,-1.14286006226116,29.920000076293945,1.2353007175033799,29.81999969482422,0.053571456729329725 7485,2017-02-17,30.20000076293945,30.20000076293945,29.690000534057614,29.90999984741211,3707200.0,-0.0013227185344398817,2.5172318539371044,2.4166958069745705,90.15751032240593,84.79573370141318,-0.5657892977455106,-2.5058235252047574,-3.8098847377697815,-4.202353670610105,24.628154148189925,0.5499992370605504,2.3022997668347003,2.013500881195064,-1.6539793759258643,5.6809811383159925,0.1797607526345999,3.8472410097555283,-1.571379935658193,76.92317366097777,1.485156503970984,1.8337401285604649,2,-0.4900007247924769,-2.2850008010864222,-4.740000724792477,-4.605000495910641,1.179998397827152,4,0.057284751607004525,-1.2777730682829653,30.239999771118164,-1.296295511380481,30.10000038146973,-1.14286006226116,29.920000076293945,0.057284751607004525 7486,2017-02-21,30.790000915527344,30.81999969482422,29.989999771118164,30.03000068664551,2624500.0,0.019536428400092065,1.02439552004466,2.620682170950534,92.65236154194535,86.01061142205866,-1.0445977266457298,-2.8380891415126293,-4.334891767520002,-4.750952006228637,26.682465189427106,0.8299999237060547,2.2862793237944743,2.3475009918212884,-1.2950597111416187,5.990061694784195,0.5262206403398331,4.168781343302744,-1.8407318646225335,97.6191449327357,17.22267695244507,1.821280351481454,2,-0.8750009536743164,-2.6700010299682617,-5.330000877380371,-5.195000648498535,0.7299995422363281,1,0.023384192658188585,2.5172318539371044,30.20000076293945,-1.2777730682829653,30.239999771118164,-1.296295511380481,30.10000038146973,0.023384192658188585 7487,2017-02-22,30.86000061035156,30.940000534057614,30.78000068664551,30.85000038146973,1901400.0,0.002273455431724747,-1.133336724183977,0.013158191934418093,96.32358200414842,87.8844019077253,-0.986301561857239,-2.6808861901985104,-4.3448373015313315,-4.781436936350961,29.358554025320043,0.15999984741210227,2.258747383187341,2.1860006332397433,-1.4530127203912322,5.825013986870715,0.3664939564242573,4.005507310055229,-1.5365854306628677,94.20290856620012,5.507733107440586,1.819506676815486,2,-0.7449998855590785,-2.579999923706051,-5.375000476837155,-5.26500034332275,0.48999977111817117,2,0.02981205632203876,1.02439552004466,30.790000915527344,2.5172318539371044,30.20000076293945,-1.2777730682829653,30.239999771118164,0.02981205632203876 7488,2017-02-23,30.78000068664551,30.989999771118164,30.399999618530273,30.940000534057614,2416000.0,-0.0025923500364161134,3.5384920110920377,-15.999618539015044,88.38184421276578,88.7089914683919,-0.7430157108927204,-2.3662137086609754,-4.197059929317536,-4.660389560937745,31.83928193834391,0.5900001525878906,2.1823124004552525,1.8800006866455128,-1.6885110299562633,5.4485124032472925,0.09574482834462472,3.664256544946401,-1.1332684360830356,83.84621479105748,-4.557789814374203,1.7842558583008892,2,-0.5650005340576207,-2.47500038146973,-5.272500514984134,-5.185000419616703,0.6199989318847621,3,0.0308641596620558,-1.133336724183977,30.86000061035156,1.02439552004466,30.790000915527344,2.5172318539371044,30.20000076293945,0.0308641596620558 7489,2017-02-24,31.290000915527344,31.290000915527344,30.57999992370605,30.60000038146973,1935700.0,0.01656920784615523,1.0579722964736296,-4.312507450587872,89.70598031921506,89.27767468332115,-1.09543730493872,-2.589178192855975,-4.628735233902059,-5.130909827855994,34.58968653695344,0.7100009918212926,2.128554771693853,2.1235008239746094,-1.3142421138663423,5.561243761815561,0.40462935505413355,3.842372292895085,-1.374615160853729,100.0,11.113104848700232,1.7188714689204765,2,-0.8950004577636719,-2.8350000381469727,-5.760000705718994,-5.695000648498535,-0.1400012969970703,4,0.010226899503394282,3.5384920110920377,30.78000068664551,-1.133336724183977,30.86000061035156,1.02439552004466,30.790000915527344,0.010226899503394282 7490,2017-02-27,31.540000915527344,31.540000915527344,31.18000030517578,31.28000068664551,2249300.0,0.00798977285666802,1.7692330264460991,0.3768116342647974,89.70598031921506,89.93343248486855,-1.1514187405412883,-2.5509711591647886,-4.795245624317069,-5.337659248470189,37.56407561554543,0.3600006103515625,2.1104667423260466,2.107500743865966,-1.1907406337819708,5.405742121513903,0.45838005504199586,3.7566214326899363,-1.3496921286829817,100.0,11.345347424747047,1.649120688823969,2,-0.9900007247924805,-2.9600000381469727,-6.037501335144043,-5.945000648498535,-0.44000053405761363,0,0.0044387883825176555,1.0579722964736296,31.290000915527344,3.5384920110920377,30.78000068664551,-1.133336724183977,30.86000061035156,0.0044387883825176555 7491,2017-02-28,30.899999618530273,31.540000915527344,30.88999938964844,31.540000915527344,2523800.0,-0.02029173362141512,1.03125065192447,-2.4615412830576577,72.61907600223891,88.667231392278,-0.38231293348920303,-1.6174296127864238,-4.071989764787485,-4.65673183958728,40.00958091001644,0.6500015258789027,2.038811339164269,1.2284995079040542,-1.7348153238540576,4.191814339662169,-0.2531579079750017,2.71015692378311,-0.43975240594931364,43.85959922300729,-42.52779979669244,1.4816574158790574,2,-0.34999942779541016,-2.3199987411499023,-5.382499694824219,-5.304999351501465,-0.04999923706054332,1,0.01553396595993739,1.7692330264460991,31.540000915527344,1.0579722964736296,31.290000915527344,3.5384920110920377,30.78000068664551,0.01553396595993739 7492,2017-03-01,31.309999465942386,31.35000038146973,30.61000061035156,31.21999931335449,2651600.0,0.013268603639924992,7.705778076965949,-0.14062495343397674,78.5124140641585,87.46264947450635,-0.6419098434343589,-1.698675349296014,-4.38806338420353,-5.024921996823231,42.27630551754836,0.7399997711181712,1.967528365221277,1.3744994163513233,-1.1277567441065663,3.876755576809213,0.1233713361223785,2.625627496580268,0.23000144958495738,79.8244572009861,-6.178262707029958,1.2511280802289457,3,-0.6949987411499059,-2.704998970031742,-5.792499542236332,-5.714999198913578,-0.13999938964844105,2,0.006707154117000735,1.03125065192447,30.899999618530273,1.7692330264460991,31.540000915527344,1.0579722964736296,31.290000915527344,0.006707154117000735 7493,2017-03-02,31.09000015258789,31.36000061035156,31.0,31.190000534057614,1421700.0,-0.00702648729182509,-1.5714266251592037,-1.11111346585839,71.75144317443416,85.53446577339191,-0.29805442973425045,-1.1210966184359847,-4.075080085333262,-4.764287168618527,44.750702477562164,0.36000061035155895,1.8902104710217777,0.8910000801086433,-0.7472268218611013,2.529226982078388,0.07188662912377097,1.7101135310935156,0.4500007629394531,53.12496895594643,-31.89263193327622,0.8191134509848722,3,-0.47499942779541016,-2.4650001525878906,-5.304999828338623,-5.494999885559082,0.09000015258789062,3,0.008362824947113934,7.705778076965949,31.309999465942386,1.03125065192447,30.899999618530273,1.7692330264460991,31.540000915527344,0.008362824947113934 7494,2017-03-03,31.10000038146973,31.15999984741211,30.90999984741211,31.03000068664551,1666100.0,0.000321654192111831,1.6315979681571848,-0.6999942779759543,72.23796370741154,83.54340503839254,-0.19359295050594483,-1.0120802442731858,-3.9948986726801756,-4.733819892601783,44.2032210843075,0.25,1.80432566214224,0.7925003051757855,-0.7778825644610343,2.3628831748126053,0.007308870357377373,1.5776917399941937,0.42140052795409844,52.68813014266199,-32.39141050664607,0.7851914348184094,3,-0.3350000381469762,-2.47500038146973,-5.215000629425052,-5.5050001144409215,0.25,4,0.009646277600668274,-1.5714266251592037,31.09000015258789,7.705778076965949,31.309999465942386,1.03125065192447,30.899999618530273,0.009646277600668274 7495,2017-03-06,31.01000022888184,31.10000038146973,30.84000015258789,30.959999084472656,1161900.0,-0.002893895546107972,1.2608573063430992,0.7143051771117673,67.86787629612365,80.78957334441235,0.026137348223883805,-0.8158422211958758,-3.8213180451984314,-4.614961083626053,43.37989220367987,0.2600002288818395,1.6745378955069299,0.6085000991821339,-0.8884627245621637,2.1054629229264314,-0.1399813126900149,1.3569815110542827,0.4931726745605438,43.01069755613406,-39.357973189987646,0.7484814118721481,3,-0.039999961853030896,-2.3850002288818395,-5.125000476837162,-5.414999961853031,0.46999931335448863,0,0.004514652970496913,1.6315979681571848,31.10000038146973,-1.5714266251592037,31.09000015258789,7.705778076965949,31.309999465942386,0.004514652970496913 7496,2017-03-07,31.239999771118164,31.290000915527344,31.0,31.10000038146973,2305000.0,0.007416947453683376,1.416657394897878,2.799923707800607,69.07514514596181,77.76196924905827,-0.1489843292255557,-0.9479524647868836,-3.958827960153428,-4.805050934394735,42.58809862744924,0.29000091552734375,1.5473969528958271,0.7454996109008789,-0.7149185959690563,2.205917817770814,0.015290507465909542,1.4757087143358483,0.24530968646240225,83.99988810221402,3.441151707568764,0.7302091034349684,3,-0.26999950408935547,-2.614999771118164,-5.304999828338623,-5.6449995040893555,0.030000686645507812,1,-0.004481414554230123,1.2608573063430992,31.01000022888184,1.6315979681571848,31.10000038146973,-1.5714266251592037,31.09000015258789,-0.004481414554230123 7497,2017-03-08,31.32999992370605,31.35000038146973,31.21999931335449,31.21999931335449,1940900.0,0.0028809268004890143,-1.3636426688862437,0.7857220708447066,68.24925715255958,75.52501513125759,-0.18473026380874913,-0.932165619882543,-3.9450038732022286,-4.855649923769466,41.705434175729685,0.13000106811524148,1.4225159770999198,0.737999725341794,-0.6685057305786835,2.1445051812622715,0.03474699738155351,1.4412524533020346,0.13780335692993617,94.23064226240689,14.374687212474754,0.7032527279602396,3,-0.2699995040893519,-2.704999923706051,-5.39499998092651,-5.7349996566772425,-0.2199993133544922,2,-0.015320764232531259,1.416657394897878,31.239999771118164,1.2608573063430992,31.01000022888184,1.6315979681571848,31.10000038146973,-0.015320764232531259 7498,2017-03-09,31.229999542236328,31.29999923706055,31.01000022888184,31.26000022888184,1406900.0,-0.003191841101603643,4.272771410240509,-0.27273200166461825,64.86486176877094,72.76489084787491,-0.015851699227209082,-0.711936718954945,-3.7479377281401938,-4.719144284536476,41.2630555245262,0.31999969482421164,1.206516780848908,0.5384993553161621,-0.7411269586678984,1.8181256693002226,-0.10131380167586812,1.1783125123081923,0.22064768499397047,76.47043423950998,-2.9281584012118174,0.6398131569920308,3,-0.154998779296875,-2.5749988555908203,-5.294999599456787,-5.6349992752075195,0.14999961853027344,3,-0.0019212125143082126,-1.3636426688862437,31.32999992370605,1.416657394897878,31.239999771118164,1.2608573063430992,31.01000022888184,-0.0019212125143082126 7499,2017-03-10,31.399999618530273,31.440000534057614,31.26000022888184,31.3700008392334,1606700.0,0.0054434863524104316,2.272714662227853,-0.9999364231672794,67.34101895385825,70.27989514061304,-0.1884221666559931,-0.776020037114808,-3.8207638554259837,-4.8523976478677575,40.69311149092238,0.2100009918212855,0.9653889330259631,0.6159994125366204,-0.5809861518868864,1.8129849769601272,0.01750663032486699,1.2144921947483738,-0.7899990081787145,93.3331849840901,13.058779678102852,0.5984927822117536,3,-0.3249988555908203,-2.559999465942383,-5.464999675750732,-5.804999351501465,0.7600002288818359,4,-0.007006347644178401,4.272771410240509,31.229999542236328,-1.3636426688862437,31.32999992370605,1.416657394897878,31.239999771118164,-0.007006347644178401 7500,2017-03-13,31.670000076293945,31.70000076293945,31.270000457763672,31.36000061035156,1796700.0,0.008598740797574278,1.3243207019027303,10.333736012207646,64.01271970187065,69.323633329461,-0.48952139611095546,-0.9248967660093257,-3.9726528449891916,-5.083069623178552,40.11061321142708,0.4300003051757777,0.9318940628679329,0.7789999008178725,-0.32498138268994126,1.8829811843256863,0.22700925906396563,1.3309905425717794,-1.0433994674682658,95.7141922932305,16.90534664167899,0.5519906417539061,3,-0.514999389648441,-1.3849992752075195,-4.315000057220459,-4.940000534057617,0.7800006866455007,0,-0.010104189897484295,2.272714662227853,31.399999618530273,4.272771410240509,31.229999542236328,-1.3636426688862437,31.32999992370605,-0.010104189897484295 7501,2017-03-14,31.60000038146973,31.63999938964844,31.440000534057614,31.54999923706055,851600.0,-0.002210284011859298,2.076925334155075,0.16129429209556265,61.78343097860932,67.46485743106665,-0.34618996210576825,-0.7533300750365974,-3.7871108460979244,-4.978379677483435,39.38565675868942,0.22999954223633168,0.8390786055386847,0.6200001716613812,-0.40458178092258024,1.6445821242453427,0.10770919536939871,1.1322911479533637,-0.9304637664794981,85.50720230872022,8.2884611806478,0.5122909762919807,3,-0.32999992370605824,-1.289999961853031,-4.097500324249271,-4.735000610351566,1.1700000762939418,1,-0.003797494866606743,1.3243207019027303,31.670000076293945,2.272714662227853,31.399999618530273,4.272771410240509,31.229999542236328,-0.003797494866606743 7502,2017-03-15,31.57999992370605,31.729999542236328,31.270000457763672,31.729999542236328,2968800.0,-0.0006329258709568686,5.1333367241839705,-2.9999237078009484,62.98699288088727,66.49102962067255,-0.317221454648692,-0.6351548304237404,-3.639746846096717,-4.9218563672934295,38.41977213405107,0.45999908447265625,0.7224841402786488,0.5169997215270961,-0.4103641986784332,1.4443636417326253,0.05331776142433142,0.9806816816298607,-0.86924474279785,79.1666997803892,2.6711907532164503,0.463681960102765,3,-0.29500007629394176,-1.210000038146969,-4.0624999999999964,-4.710000038146969,1.3000011444091832,2,-0.009816322567805735,2.076925334155075,31.60000038146973,1.3243207019027303,31.670000076293945,2.272714662227853,31.399999618530273,-0.009816322567805735 7503,2017-03-16,31.6299991607666,31.90999984741211,31.43000030517578,31.59000015258789,1269100.0,0.0015832564021958095,-1.6666737309463133,-0.26666073267804513,56.488514052131734,64.7410907700859,-0.315773386617078,-0.5951678482882841,-3.5630441626666283,-4.929561738873595,37.28574449201061,0.4799995422363281,0.6927670194298408,0.49049901962280273,-0.3508148142410974,1.3318128534867029,0.06984210269085267,0.9111559365547528,-0.8580893181787133,56.92294600439547,-15.913698776866667,0.4206569169319503,3,-0.25499916076660156,-1.169999122619629,-4.062499046325684,-4.709999084472656,1.8500003814697266,3,-0.01644004313032177,5.1333367241839705,31.57999992370605,2.076925334155075,31.60000038146973,1.3243207019027303,31.670000076293945,-0.01644004313032177 7504,2017-03-17,31.86000061035156,32.0,31.649999618530273,31.729999542236328,3364700.0,0.007271623638556601,-1.4137881139670097,3.250107291020845,56.15383486776942,63.43953061137989,-0.47676890669476535,-0.7352781577797707,-3.668473442787235,-5.11374610398855,35.94531047587448,0.37000083923339844,0.6037969378447485,0.6395004272460909,-0.1473510558296418,1.4263519103218272,0.24607468570822277,1.032926168783959,-0.9970435673777338,80.8219893919991,10.949523150827432,0.3934257415378677,3,-0.36000061035155895,-1.215000152587887,-4.277500629425045,-4.940000534057614,0.0699996948242223,4,-0.01506595858096127,-1.6666737309463133,31.6299991607666,5.1333367241839705,31.57999992370605,2.076925334155075,31.60000038146973,-0.01506595858096127 7505,2017-03-20,31.93000030517578,32.060001373291016,31.70000076293945,31.93000030517578,1383700.0,0.0021971027458635994,1.769212711640627,0.0,75.36946645933253,64.13889964619885,-0.44984899250721355,-0.7051802155210751,-3.6134205751180772,-5.137535550866971,35.30931904789163,0.36000061035156605,0.5654635008558202,0.6230001449584961,-0.06573919215864166,1.3117394820756338,0.27863047639992544,0.9673698135170667,-0.9533389664993379,83.54418766357307,9.952429190393758,0.3443696685585691,3,-0.39499950408935547,-1.1799993515014648,-4.325000286102295,-5.010000228881836,-0.18000030517578125,0,0.007203242719638903,-1.4137881139670097,31.86000061035156,-1.6666737309463133,31.6299991607666,5.1333367241839705,31.57999992370605,0.007203242719638903 7506,2017-03-21,31.51000022888184,32.189998626708984,31.440000534057614,32.09000015258789,1688400.0,-0.013153776144056661,-1.0833300219610105,-100.0,54.901977283861974,62.655868549676896,0.01394480342744231,-0.24082090992411764,-3.0703476743816864,-4.66946625897878,33.85932440150422,0.7499980926513707,0.5154134524810594,0.16700010299683044,-0.482083422914652,0.8160836289083129,-0.157541659958909,0.4915418659525699,-0.40333808605164734,26.08698356359815,-44.786574950963,0.32454176295574033,3,0.08999919891357067,-0.6650009155273473,-3.852500438690189,-4.560000419616703,0.5300006866455043,1,0.029831816160890146,1.769212711640627,31.93000030517578,-1.4137881139670097,31.86000061035156,-1.6666737309463133,31.6299991607666,0.029831816160890146 7507,2017-03-22,31.78000068664551,31.8799991607666,30.35000038146973,30.35000038146973,1116500.0,0.008568722811883367,-1.1398579759167227,-2.4655180918618838,66.50717354026384,62.838347635398335,-0.2073111822515017,-0.46205301425111145,-3.2138570284016588,-4.889658803770974,31.682355818009484,1.5299987792968714,0.5040342877980954,0.39100055694580504,-0.24420860267700917,1.0262097165686228,0.07339597713439616,0.7086051367572139,0.409997940063473,77.71748200715479,4.408872683783784,0.31760457981140827,3,-0.5100011825561559,-0.9050016403198278,-4.042500972747806,-4.765001296997074,0.7899990081787074,2,0.031151659840403134,-1.0833300219610105,31.51000022888184,1.769212711640627,31.93000030517578,-1.4137881139670097,31.86000061035156,0.031151659840403134 7508,2017-03-23,31.729999542236328,31.959999084472656,31.6299991607666,31.79999923706055,988100.0,-0.001573352527654115,-1.4444397349496318,-0.04895082509483637,64.78869203526345,62.55475575555447,-0.08820167758372577,-0.35545554237348753,-3.0369497583184,-4.787080099476729,30.193036111494926,0.3299999237060547,0.4684366115212484,0.2934994697570801,-0.28993069557736106,0.8769296350915177,0.0017843870898595071,0.5852145524243006,0.45999908447265625,75.0000259150876,-0.879057690463128,0.2917150826672195,3,-0.46000003814697266,-0.8550004959106445,-3.869999408721924,-4.684999465942383,0.9799995422363281,3,0.036243351480296226,-1.1398579759167227,31.78000068664551,-1.0833300219610105,31.51000022888184,1.769212711640627,31.93000030517578,0.036243351480296226 7509,2017-03-24,31.61000061035156,32.02000045776367,31.53000068664551,31.78000068664551,1298900.0,-0.003781876256412686,-1.9696962691096571,2.4285831062670082,63.88888643602468,62.54099650379381,0.0723242333248102,-0.2216162145673799,-2.7997834675265914,-4.614986937698106,28.41166980089084,0.4899997711181605,0.42941272216333815,0.15750055313110067,-0.4265644293882538,0.7415655356504516,-0.13453193812857478,0.4495330443907761,0.543198051452638,68.47833861482795,-11.08091023377088,0.29203249125967556,3,-0.3400011062622035,-0.6700010299682582,-2.9475002288818324,-4.445000648498532,1.1800003051757848,4,0.059158459214720294,-1.4444397349496318,31.729999542236328,-1.1398579759167227,31.78000068664551,-1.0833300219610105,31.51000022888184,0.059158459214720294 7510,2017-03-27,31.68000030517578,31.770000457763672,31.059999465942386,31.36000061035156,2097200.0,0.0022144793885672254,1.840003967285142,-1.882350301248694,61.00000286102018,62.45394893517279,0.004349661986566389,-0.29575315094802335,-2.7439062147031947,-4.635149928833556,26.584986951221424,0.7100009918212855,0.41567208294623725,0.2205002784729011,-0.37128498027442447,0.8122855372202231,-0.07539235090075991,0.5163929078465621,0.43713439102172913,72.28267348337127,-6.437480244340435,0.2958926293736615,3,-0.4100008010864258,-0.7400007247924805,-2.890000343322754,-4.40000057220459,1.0799980163574148,0,0.007891414065395619,-1.9696962691096571,31.61000061035156,-1.4444397349496318,31.729999542236328,-1.1398579759167227,31.78000068664551,0.007891414065395619 7511,2017-03-28,31.3799991607666,31.79999923706055,31.3700008392334,31.709999084472656,2091400.0,-0.009469733002501424,-1.4571578046747051,-1.0312507450587587,51.131202974424376,61.1366389455658,0.30157568853830696,0.04432470589922133,-2.3231097548659783,-4.279844417014523,25.270869399855055,0.429998397827152,0.3697780101912791,-0.1035008430480957,-0.6356773505988755,0.4286756645026877,-0.3695890968234856,0.1625874107272942,0.7017928491363534,61.676570792897266,-14.458604678754426,0.2660882537753913,3,-0.1099996566772461,-0.28999996185302734,-2.5674991607666016,-4.09999942779541,1.3799991607665945,1,0.011790976709011414,1.840003967285142,31.68000030517578,-1.9696962691096571,31.61000061035156,-1.4444397349496318,31.729999542236328,0.011790976709011414 7512,2017-03-29,31.520000457763672,31.54999923706055,31.28000068664551,31.3700008392334,2378000.0,0.004461481859187266,1.5714493319647809,-0.45454440366442217,56.44445386343403,61.131743369043825,0.17005112240041953,-0.08341384780927896,-2.329494117949178,-4.35677893163065,24.51420111166506,0.26999855041503906,0.32539855839508647,0.026000404357908735,-0.5000136124286598,0.5520144211444773,-0.23700660403537555,0.289007412751193,0.5271557195706151,47.916720476359636,-27.012123577876203,0.2630070083932847,3,-0.2500009536743164,-0.2500009536743164,-2.502500534057617,-4.035000801086426,1.5200004577636719,2,0.01649747621230091,-1.4571578046747051,31.3799991607666,1.840003967285142,31.68000030517578,-1.9696962691096571,31.61000061035156,0.01649747621230091 7513,2017-03-30,31.35000038146973,31.63999938964844,31.31999969482422,31.540000915527344,2284200.0,-0.005393403357393356,-1.5599780275114152,-1.2666734483679176,48.88890772686822,60.32452924227702,0.3309605506758011,0.11284936597742146,-2.0286438227510892,-4.124539374100717,23.63760237588414,0.3199996948242223,0.28886991827351594,-0.15699968338012482,-0.652966792332375,0.3389674255721218,-0.4049832378562499,0.09098387109600026,0.663212679947268,30.208397491044526,-40.64123402053768,0.24798355447612405,3,-0.08000087738037465,-0.08000087738037465,-2.152499675750736,-3.805000305175785,1.4800014495849645,3,0.038915448118322926,1.5714493319647809,31.520000457763672,-1.4571578046747051,31.3799991607666,1.840003967285142,31.68000030517578,0.038915448118322926 7514,2017-03-31,31.399999618530273,31.479999542236328,31.270000457763672,31.38999938964844,4610600.0,0.0015948719761451624,1.4705763556193832,-0.05263263564722417,43.3497509174993,56.76678307096223,0.2333917855292711,0.09115105439154547,-1.9464482553965965,-4.113611910370285,22.935665027238343,0.20999908447265625,0.24962387120785223,-0.12200040817260671,-0.5830567236393449,0.3390559072941315,-0.3525285659059776,0.10852774956076416,0.579949189287781,45.94598077701235,-20.859631852489173,0.23052815773336963,3,-0.13000011444091797,-0.13000011444091797,-2.1399993896484375,-3.8299999237060547,1.6000003814697266,4,0.04171972872156671,-1.5599780275114152,31.35000038146973,1.5714493319647809,31.520000457763672,-1.4571578046747051,31.3799991607666,0.04171972872156671 7515,2017-04-03,31.149999618530273,31.459999084472656,31.020000457763672,31.399999618530273,3303400.0,-0.007961783536215905,1.3783778210798718,-24.999427808515463,39.8190006196717,55.09089677494108,0.40355076622940445,0.3712093258290068,-1.563465804046416,-3.8116636569864326,22.49549847902173,0.4399986267089844,0.2272658824807472,-0.3790003776550286,-0.8106390954705063,0.052638340160449104,-0.5948197365627657,-0.16318101874729152,0.7973502207608156,16.666585155913694,-45.79993219110973,0.21581935890773846,4,0.03500080108642578,0.11999988555908203,-1.724998950958252,-3.429999351501465,1.7800006866455078,0,0.05264851740227572,1.4705763556193832,31.399999618530273,-1.5599780275114152,31.35000038146973,1.5714493319647809,31.520000457763672,0.05264851740227572 7516,2017-04-04,31.10000038146973,31.36000061035156,31.020000457763672,31.13999938964844,2471200.0,-0.0016051119638152977,-2.4000209809548587,0.15999603271484375,39.28573253202059,52.066292218469606,0.43502266672055967,0.43234915247176886,-1.3696190476137033,-3.709798840566613,21.793088500929613,0.3400001525878871,0.18439221507580683,-0.42199964523315003,-0.8772662451593547,0.03326695469305463,-0.6496329451962524,-0.1943663452700477,0.8154024686649315,12.903235730239409,-45.49067639141475,0.22763329996310253,4,0.42000007629394176,0.16999912261962535,-1.534999847412113,-3.2550001144409215,1.8900012969970739,1,0.053376138897173186,1.3783778210798718,31.149999618530273,1.4705763556193832,31.399999618530273,-1.5599780275114152,31.35000038146973,0.053376138897173186 7517,2017-04-05,30.85000038146973,31.38999938964844,30.809999465942386,31.13999938964844,2919900.0,-0.008038585110402674,-2.135127611644079,7.250154975919126,34.0164344498087,48.64715248675242,0.6025986008149182,0.6793770029599067,-0.993763944445508,-3.40247359600788,21.100131731649064,0.5799999237060547,0.07972127179218091,-0.6479996681213329,-1.1885103372608903,-0.10748899898177555,-0.9182550026911116,-0.37774433355155423,1.034094419291634,4.819387855933119,-51.539797003473126,0.2702553345697794,4,0.5649995803832972,0.41999912261962535,-1.284999847412113,-3.0050001144409215,2.0399990081787145,2,0.06191241220245569,-2.4000209809548587,31.10000038146973,1.3783778210798718,31.149999618530273,1.4705763556193832,31.399999618530273,0.06191241220245569 7518,2017-04-06,31.170000076293945,31.25,30.86000061035156,30.979999542236328,2422300.0,0.010372761454370272,1.2285655119045875,-0.6551764961228074,36.36362951006791,45.588790606090555,0.21770303567335247,0.3738176508121498,-1.1825624118673836,-3.659192524698838,20.859075616725825,0.3999996185302699,0.0604512758034943,-0.3249999999999993,-0.8723958800586971,0.22239588005870203,-0.59869794002935,-0.05130205997064863,0.6834128360815868,53.731428262348416,0.44734791234739646,0.2736979400293503,4,0.13499927520752308,0.09999942779541016,-1.5599994659423828,-3.3249998092651367,1.980001449584961,3,0.05999361035149975,-2.135127611644079,30.85000038146973,-2.4000209809548587,31.10000038146973,1.3783778210798718,31.149999618530273,0.05999361035149975 7519,2017-04-07,31.18000030517578,31.21999931335449,30.920000076293945,31.06999969482422,2474900.0,0.0003208286447660136,2.157909530788926,0.5789489534708628,34.817821268393885,42.67965931802097,0.1567798448645803,0.365215332009182,-1.0488687114987343,-3.6130352969875617,20.412371077998163,0.2999992370605433,-0.012922846146825151,-0.30399980545043803,-0.8680230354843985,0.260023424583526,-0.5860114204674183,-0.021988190433457788,0.6433443565816361,56.92323944281888,7.158410907121677,0.2820116150169815,4,0.12499904632568715,0.08999919891357422,-1.559999942779541,-2.8199996948242188,2.0600013732910227,4,0.052918585943856344,1.2285655119045875,31.170000076293945,-2.135127611644079,30.85000038146973,-2.4000209809548587,31.10000038146973,0.052918585943856344 7520,2017-04-10,31.35000038146973,31.440000534057614,31.0,31.209999084472656,1289800.0,0.005452215350547407,1.7499895692394278,1.2727320016646182,46.396401814557706,42.153570300258,-0.07258673835983842,0.17920016697835806,-1.0786186521260426,-3.7281933445900783,19.38569013493414,0.44000053405761363,-0.08027180313550986,-0.11799974441527894,-0.6779471891364572,0.4419477003059029,-0.39797346677586987,0.161973977945312,0.4438773946819339,85.71428571428669,31.593058040999168,0.27997372236059054,4,-0.1250009536743164,-0.08000087738037465,-1.6550002098083532,-2.9899997711181676,1.0399990081787145,0,0.05263156613884923,2.157909530788926,31.18000030517578,1.2285655119045875,31.170000076293945,-2.135127611644079,30.85000038146973,0.05263156613884923 7521,2017-04-11,31.479999542236328,31.479999542236328,31.149999618530273,31.32999992370605,2347000.0,0.004146703642256888,3.400010172551912,1.0714159207640204,42.78843376410671,40.63623473366608,-0.20887448062019232,0.04189802415674748,-1.060741678723467,-3.800920075242562,18.2658791530792,0.3299999237060547,-0.13813088700525356,0.017999458312988992,-0.5385539065060172,0.5745528231319952,-0.2602772240965159,0.29627614072249386,0.2850006860216965,100.0,46.84503738011168,0.27827668240950343,4,-0.2550001144409144,-0.21000003814697266,-1.6824994087219238,-3.1199989318847656,0.8400001525878906,1,0.04606101601094381,1.7499895692394278,31.35000038146973,2.157909530788926,31.18000030517578,1.2285655119045875,31.170000076293945,0.04606101601094381 7522,2017-04-12,31.270000457763672,31.559999465942386,30.920000076293945,31.43000030517578,1931700.0,-0.0066708731742801675,2.047629427792881,-1.0666683620919601,39.732153500839544,39.61881759744067,-0.04254087845486865,0.23977534631524478,-0.699356364425693,-3.5408347826049678,17.673696564842228,0.639999389648441,-0.20089977489109856,-0.17649965286254954,-0.7364724413548771,0.3834731356297816,-0.4564860471087151,0.10348674138361602,0.46669977355858805,58.57150252996577,7.841894668272609,0.27998639424616495,4,-0.08500099182128551,-9.5367431640625e-07,-1.4725003242492676,-2.9099998474121094,1.5099983215332031,2,0.0550048351622614,3.400010172551912,31.479999542236328,1.7499895692394278,31.35000038146973,2.157909530788926,31.18000030517578,0.0550048351622614 7523,2017-04-13,31.11000061035156,31.399999618530273,31.040000915527344,31.21999931335449,1218700.0,-0.00511672034121724,-1.8800115967682456,0.6874925494122976,39.03508184872371,39.13940992313227,0.0892169387858246,0.37821188006402906,-0.37993824787385577,-3.341229923552472,16.790158138742335,0.3599987030029297,-0.2245483419109462,-0.3104995727539084,-0.8827518774251502,0.2617527319173334,-0.596625725089531,-0.02437342041828572,0.5989656239736512,29.687611758814814,-18.02042043778115,0.28612615233562166,4,0.07499885559082742,0.15999889373779652,-1.2675004005432093,-2.7499999999999964,2.419998168945316,3,0.057216288793790815,2.047629427792881,31.270000457763672,3.400010172551912,31.479999542236328,1.7499895692394278,31.35000038146973,0.057216288793790815 7524,2017-04-17,31.3799991607666,31.3799991607666,31.1200008392334,31.1200008392334,2059000.0,0.008678834622883436,1.0,-2.363648974354528,43.95158406224113,39.59858586119554,-0.2055307900458061,0.07421400851682947,-0.5843542173316791,-3.568373985348096,15.730955310174604,0.2699985504150426,-0.2697767461815239,-0.01650094985961914,-0.5500994513248365,0.5170975516055982,-0.28330020059222605,0.25029830087298777,0.3017877565015006,71.87492549412258,26.148700674958846,0.2667992507326086,4,-0.1949996948242152,-0.1099996566772461,-1.514998435974121,-3.019998550415039,2.6400012969970703,0,0.05640543060706271,-1.8800115967682456,31.11000061035156,2.047629427792881,31.270000457763672,3.400010172551912,31.479999542236328,0.05640543060706271 7525,2017-04-18,32.15999984741211,32.15999984741211,31.20000076293945,31.309999465942386,3231500.0,0.024856619104716815,1.2588203614985105,3.2692533415496436,63.175699839743935,42.253026673164804,-0.9244076933426051,-0.7248348630818704,-1.2948040234698368,-4.307894354449356,14.09697409389695,0.9599990844726598,-0.2633241737467671,0.7519997596740708,0.1629560449788201,1.3410434743693216,0.4574779023264455,1.0465216170216962,-1.8099994659423793,100.0,53.9660475563221,0.29452185734762626,4,-0.6750001907348633,-0.8900003433227539,-2.2024993896484375,-3.799999237060547,2.1100006103515625,1,0.03358214664735448,1.0,31.3799991607666,-1.8800115967682456,31.11000061035156,2.047629427792881,31.270000457763672,0.03358214664735448 7526,2017-04-19,32.450000762939446,32.549999237060554,32.150001525878906,32.200000762939446,2556800.0,0.00901744144599781,-1.2857111716622587,0.29411751506243883,64.95178880047882,45.690288267683705,-1.1206174294207152,-0.9916446529052401,-1.518509714298954,-4.553880601255848,13.33873810488525,0.39999771118164773,-0.23775049002555093,0.9950006484985288,0.2439591691226326,1.746042127874425,0.6194799088105825,1.370521388186475,-2.063800392150867,93.86512112840123,46.0836318985956,0.37552073968794725,4,-0.7450008392333913,-1.0000009536743022,-1.7300000190734792,-4.010000228881829,2.30999755859375,2,-0.0018490407359105232,1.2588203614985105,32.15999984741211,1.0,31.3799991607666,-1.8800115967682456,31.11000061035156,-0.0018490407359105232 7527,2017-04-20,32.77000045776367,32.84999847412109,32.310001373291016,32.59000015258789,3382400.0,0.009861315479218424,2.1764877479580838,0.720001220703125,71.77916623029677,49.62534790326469,-1.2735511824010786,-1.3003424409569888,-1.7671288960930909,-4.82308718652866,14.30633258271254,0.539997100830071,-0.16945823405785987,1.2655003547668464,0.31916156526558837,2.211839144268108,0.7923309600162156,1.7386697495174772,-2.2972481323242135,95.58021412915228,43.69315575416448,0.4731693947506303,4,-0.8850011825561559,-1.1700010299682617,-1.9800000190734863,-4.329999923706055,2.1599998474121094,3,-0.01373209510690876,-1.2857111716622587,32.450000762939446,1.2588203614985105,32.15999984741211,1.0,31.3799991607666,-0.01373209510690876 7528,2017-04-21,32.880001068115234,32.939998626708984,32.540000915527344,32.650001525878906,3103100.0,0.003356747293712603,1.2857360843169954,1.2777730682829653,72.28919331163627,53.788833685847166,-1.246569447454604,-1.391092404916911,-1.7984857758850126,-4.885450514929989,15.522267756397918,0.3999977111816406,-0.08465835995756166,1.3180008888244643,0.19139219302304156,2.4446095846258906,0.7546965409237529,1.8813052367251757,-2.26461397375488,96.70342683894307,42.24458810427042,0.5633043479007126,4,-0.9500017166137695,-1.235001564025879,-2.0525012016296387,-4.42500114440918,2.049999237060547,4,-0.00304143204287588,2.1764877479580838,32.77000045776367,-1.2857111716622587,32.450000762939446,1.2588203614985105,32.15999984741211,-0.00304143204287588 7529,2017-04-24,33.47999954223633,33.610000610351555,32.97999954223633,33.06999969482422,3892200.0,0.01824812818217736,-1.1355962887530875,1.7826115801170948,81.74390050594164,57.71633354044538,-1.660636666463688,-1.9434540068384791,-2.321240759719039,-5.4300070101104225,16.965832486643446,0.729999542236321,0.06420982563165367,1.824499416351319,0.4080177339663109,3.2409810987363272,1.1162585751588168,2.5327402575438214,-2.6786435252880842,94.60576446696358,33.9055078485905,0.7082408411925036,4,-1.2149991989135742,-1.4999990463256836,-2.562499523162842,-4.934999465942383,1.6599998474121165,0,0.0014934061452860359,1.2857360843169954,32.880001068115234,2.1764877479580838,32.77000045776367,-1.2857111716622587,32.450000762939446,0.0014934061452860359 7530,2017-04-25,31.93000030517578,32.279998779296875,31.21999931335449,31.79999923706055,5475300.0,-0.046296274141376936,1.554221684997182,0.317075893895543,58.02708437017049,59.40951694111914,-0.022028914725478188,-0.3939638129851275,-0.709771853798344,-3.8341338016747706,16.91360555124035,2.2600002288818395,0.15800723803897299,0.2620001792907729,-1.1597942231364584,1.6837945817180007,-0.4488970219228392,0.972897380504385,-0.8477798288872052,29.707138348141406,-35.50907211965502,0.7108972012136139,4,0.33500003814697266,0.05000019073486328,-0.8575000762939453,-3.310000419616699,3.049999237060547,1,0.0654556884626496,-1.1355962887530875,33.47999954223633,1.2857360843169954,32.880001068115234,2.1764877479580838,32.77000045776367,0.0654556884626496 7531,2017-04-26,31.75,32.0,31.60000038146973,31.989999771118164,3437800.0,-0.005637341166783605,2.076917433884725,-1.8461369171631128,58.8235316117069,61.53078117565996,0.22383757762093026,-0.19481075461791164,-0.47847509276751055,-3.603890688922945,16.919167653170845,0.3999996185302699,0.2586217352110438,0.06349983215331889,-1.352131414476716,1.4791310787833538,-0.6443157911617021,0.7713154554683364,-0.5300006866455114,22.17574891325098,-48.5867044310513,0.7078156233150182,4,0.5750007629394531,0.23000049591064453,-0.6074991226196289,-3.054999351501465,3.520000457763672,2,0.07937009315791088,1.554221684997182,31.93000030517578,-1.1355962887530875,33.47999954223633,1.2857360843169954,32.880001068115234,0.07937009315791088 7532,2017-04-27,32.040000915527344,32.200000762939446,31.82999992370605,31.82999992370605,1855400.0,0.009133887103223381,-2.5238008737430464,-0.8750049670584831,58.57989367749391,63.702426934412195,0.06095803412458167,-0.4678436749946968,-0.7159758990741807,-3.8238885111064818,16.673034638849327,0.450000762939446,0.324506036842088,0.32750072479247905,-1.094342169550309,1.7493436191352671,-0.383420722378915,1.038422171963873,-0.8200016021728551,34.30967184842751,-37.012272497162826,0.7109214471713935,4,0.3249998092651367,-0.06000041961669922,-0.8175015449523926,-3.235001564025879,3.479999542236328,3,0.08489379925977714,2.076917433884725,31.75,1.554221684997182,31.93000030517578,-1.1355962887530875,33.47999954223633,0.08489379925977714 7533,2017-04-28,32.56999969482422,32.59999847412109,31.93000030517578,32.049999237060554,3029900.0,0.016541784149576078,1.3103464151589017,2.4761809611174437,62.43291860699992,65.7559085504965,-0.26838389206276503,-0.9504888991324307,-1.192036334142763,-4.2823269858593385,16.71321352808931,0.6699981689453054,0.40959496838996756,0.7964995384216316,-0.6640163148218718,2.2570153916651385,0.06624161179988164,1.526757465043385,-1.1110002517700224,56.48534095633953,-15.969820291563352,0.7302579266217528,4,-0.16499900817871804,-0.3599996566772461,-1.4975004196166992,-3.765000343322754,2.8400001525878906,4,0.07245933780977576,-2.5238008737430464,32.040000915527344,2.076917433884725,31.75,1.554221684997182,31.93000030517578,0.07245933780977576 7534,2017-05-01,32.709999084472656,32.939998626708984,32.580001831054695,32.72999954223633,2592200.0,0.0042984154424381416,-1.5714519271380516,-0.03846238491728769,62.23021372955898,65.65085453825374,-0.22337264820419023,-1.0406700700475042,-1.279871771887997,-4.352578604065606,16.829304075641417,0.3699989318847656,0.5339191695473531,0.8709989547729506,-0.6357562769073795,2.3777541864532807,0.11762133893278559,1.6243765706131157,-1.0358995246887233,86.62792825261293,15.195211699519476,0.753377615840165,5,-0.294999122619636,-0.4999990463256836,-1.6374998092651367,-3.9049997329711914,2.6399993896484375,0,0.06786919238273392,1.3103464151589017,32.56999969482422,-2.5238008737430464,32.040000915527344,2.076917433884725,31.75,0.06786919238273392 7535,2017-05-02,32.790000915527344,32.860000610351555,32.59000015258789,32.720001220703125,2019200.0,0.002445791296052491,1.5714441416894795,-3.499904634751097,61.88749339697163,65.31037727119738,-0.2286565137616421,-1.0450897515586668,-1.304415030216198,-4.362617384178002,16.528816778898648,0.27000045776366477,0.6884444924898361,0.8690007209777839,-0.6582382315786361,2.396239673534204,0.10538124469957211,1.6326201972559922,-0.9223112506866471,88.80612629795954,20.12002852157292,0.7636194762782099,5,-0.3750009536743235,-0.5800008773803711,-1.6850013732910156,-3.985001564025879,2.6499977111816406,1,0.07166814298587854,-1.5714519271380516,32.709999084472656,1.3103464151589017,32.56999969482422,-2.5238008737430464,32.040000915527344,0.07166814298587854 7536,2017-05-03,32.759998321533196,32.77000045776367,32.529998779296875,32.709999084472656,1622400.0,-0.0009149921670157379,5.856847038308539,0.7142779291552118,63.97746108723834,64.4435211441909,-0.16769089169795137,-0.9321390566407928,-1.2371794389952555,-4.268023752123199,16.175844320687087,0.26000213623046875,0.824122027806272,0.7559982299804631,-0.7637854729423239,2.2757819329032465,-0.0038936214809268677,1.5158900814418566,-0.7180775621414099,83.78373734232078,13.247395237271135,0.7598918514613923,5,-0.3449983596801758,-0.5499982833862234,-1.654998779296868,-3.954998970031731,1.960002899169929,2,0.06776560849955615,1.5714441416894795,32.790000915527344,-1.5714519271380516,32.709999084472656,1.3103464151589017,32.56999969482422,0.06776560849955615 7537,2017-05-04,32.759998321533196,32.919998168945305,32.630001068115234,32.740001678466804,1219700.0,0.0,-1.4166640175477043,0.3999389639121858,65.95741855034174,63.73999061515816,-0.1891500491624285,-0.8239545958172343,-1.2014354226610742,-4.206289765297072,15.528080002776058,0.289997100830071,0.8432749785723139,0.6604983329772907,-0.7925340880570744,2.1135307540116592,-0.06601787753989186,1.3870145434944732,-0.5612695770454295,82.1781579891595,6.207261958060357,0.7265162105171842,5,-0.3449983596801758,-0.5499982833862234,-1.5799989700317312,-3.954998970031731,1.470001220703132,3,0.07661789575186417,5.856847038308539,32.759998321533196,1.5714441416894795,32.790000915527344,-1.5714519271380516,32.709999084472656,0.07661789575186417 7538,2017-05-05,33.040000915527344,33.060001373291016,32.779998779296875,32.860000610351555,1298800.0,0.00854708816667138,1.5454640033291718,9.001526135069705,66.02316431715704,61.99324214973766,-0.4962565589990149,-1.00837835236252,-1.4391243503012632,-4.418630998516612,14.915399073056784,0.3000030517578196,0.8411218924113584,0.8470008850097628,-0.5948120839942135,2.2888138540137426,0.12609440050777465,1.567907369511751,-0.7001449844531962,96.22634719333223,18.922009345027845,0.7209064845019892,5,-0.9000005722045898,-0.8300008773803711,-1.7700014114379883,-4.235001564025879,1.3600006103515625,4,0.0750605167529168,-1.4166640175477043,32.759998321533196,5.856847038308539,32.759998321533196,1.5714441416894795,32.790000915527344,0.0750605167529168 7539,2017-05-08,32.830001831054695,33.02000045776367,32.779998779296875,33.0,1474500.0,-0.006355904317604244,1.2857402361489554,-0.9444326707073365,57.266825819104156,61.90876897739696,-0.4337716616061229,-0.7045498553105389,-1.204820738185461,-4.139908055239566,14.269608104583176,0.26000213623046875,0.7790680041228413,0.554501724243174,-0.8309789734223827,1.9399824219087343,-0.13823862458960434,1.2472420730759524,-0.3631314320528034,56.60407234933953,-17.09290205453523,0.6927403488327795,5,-0.5000009536743235,-0.620001792907722,-1.5600023269653391,-3.925002098083503,1.509998321533196,0,0.07858659373929533,1.5454640033291718,33.040000915527344,-1.4166640175477043,32.759998321533196,5.856847038308539,32.759998321533196,0.07858659373929533 7540,2017-05-09,33.0,33.139999389648445,32.86999893188477,32.93000030517578,1429900.0,0.005178134616626862,-1.8420735624801354,-0.4117673458397084,56.124710818018684,61.608900000320496,-0.48727043289972016,-0.7848350242556847,-1.3560973594768093,-4.239176785849651,14.258135760160743,0.30999755859375,0.7056317054210695,0.6419999122619657,-0.7074732827046191,1.991473107228547,-0.032736685221323114,1.3167365097452581,-0.41881657986314025,77.04930334942503,5.659597864537545,0.674736597483291,5,-0.5150003433227539,-0.7899999618530273,-1.7300004959106445,-4.095000267028809,1.1500015258789062,1,0.07121207497336646,1.2857402361489554,32.830001831054695,1.5454640033291718,33.040000915527344,-1.4166640175477043,32.759998321533196,0.07121207497336646 7541,2017-05-10,32.93000030517578,33.09000015258789,32.860000610351555,33.029998779296875,1222600.0,-0.002121202873461181,1.090893327784778,-1.4285558583106268,51.88678990653095,60.86522180354683,-0.25958307015686444,-0.6330941551064555,-1.247171210495729,-4.095422221772225,14.346356122496672,0.22999954223633523,0.5245203740701498,0.49950017929077006,-0.8064613921519665,1.8054617507335067,-0.15348060643059824,1.1524809650121384,-0.24593516601745335,58.82357341072375,-9.113504294493382,0.6529807857213685,5,-0.3950004577636719,-0.7200002670288086,-1.702500343322754,-4.02500057220459,1.25,2,0.07622223802830308,-1.8420735624801354,33.0,1.2857402361489554,32.830001831054695,1.5454640033291718,33.040000915527344,0.07622223802830308 7542,2017-05-11,32.990001678466804,32.990001678466804,32.68000030517578,32.860000610351555,1907000.0,0.0018220884523221237,3.7692127116401877,-1.3000305180439355,51.31265568325839,59.629637034242215,-0.19071052608829575,-0.587765429437944,-1.2799638720019715,-4.078495330818001,13.846393671159134,0.31000137329102273,0.5504717952695444,0.4735014915466351,-0.7334656969120559,1.6804686800053261,-0.12998210268271038,1.0769850857759806,0.6199989318847514,67.39173701756474,2.9656234771674406,0.6034835942293454,5,-0.15500259399414773,-0.7800016403198313,-1.5950016975402903,-4.085001945495613,1.269996643066392,3,0.05244011682986738,1.090893327784778,32.93000030517578,-1.8420735624801354,33.0,1.2857402361489554,32.830001831054695,0.05244011682986738 7543,2017-05-12,32.889999389648445,33.09999847412109,32.740001678466804,33.02000045776367,921900.0,-0.003031290807227638,1.4827613422607149,-0.999999999999836,42.00543154077337,57.38243901326603,-0.0453072530829175,-0.3663559290041789,-1.1462616015306644,-3.9015249703947035,13.384403047838505,0.35999679565428266,0.5905014188857791,0.28449926376343626,-0.7334964279254734,1.302494955452346,-0.22449858208101858,0.7934971096078911,0.701401214599592,45.65206574560978,-14.33868630621702,0.5089978458444542,5,-0.055000305175788355,-0.6549987792968892,-1.5474996566772532,-3.984999656677253,1.200000762939446,4,0.04074187222422454,3.7692127116401877,32.990001678466804,1.090893327784778,32.93000030517578,-1.8420735624801354,33.0,0.04074187222422454 7544,2017-05-15,33.150001525878906,33.189998626708984,32.93000030517578,33.060001373291016,1409900.0,0.00790520343737966,2.058905369925723,-0.6923031779101878,75.41659514136579,58.88567254042094,-0.2641047820318434,-0.5132705475442236,-1.3691700745402606,-4.084660806434776,12.950826980560326,0.29999923706053977,0.6247783699686877,0.45600128173828125,-0.4097786921186639,1.3217812555952229,0.02311129480980867,0.8888912686667538,0.4231710723876887,92.15740539893636,27.165449783212964,0.4328899869284712,5,-0.29000282287597656,-0.8850011825561523,-1.862502098083496,-4.220002174377441,1.1199989318847656,0,0.03770738891291381,1.4827613422607149,32.889999389648445,3.7692127116401877,32.990001678466804,1.090893327784778,32.93000030517578,0.03770738891291381 7545,2017-05-16,33.240001678466804,33.310001373291016,33.029998779296875,33.25,1675400.0,0.002714936604682805,3.30769682208985,-0.1110922731317822,82.25099289081922,60.91606496304103,-0.3168831226447395,-0.5462158832947424,-1.4173645454722354,-4.10016338737141,13.799982170882508,0.2800025939941406,0.593827852185683,0.49200134277344176,-0.3682461148561984,1.352248800403082,0.06187761395862168,0.9221250715882618,0.31530747393797753,88.88895616738733,17.717605728857734,0.4301237288148192,5,-0.270000457763679,-0.9750013351440501,-1.9525022506713938,-4.290002822875984,1.039997100830071,1,0.03309261187052459,2.058905369925723,33.150001525878906,1.4827613422607149,32.889999389648445,3.7692127116401877,32.990001678466804,0.03309261187052459 7546,2017-05-17,32.389999389648445,33.049999237060554,32.389999389648445,32.919998168945305,1552500.0,-0.025571668047447704,-1.4905711982496206,53.00877527664823,56.09751234787797,59.82051982943394,0.530950507071438,0.3152223884076477,-0.5419864403600805,-3.177614543607909,13.452094245817916,0.8500022888183594,0.5334118715179628,-0.35500087738036257,-1.2200293762682861,0.5100276215075645,-0.7875151268243243,0.0775133720635992,1.147803585811758,0.0,-72.70147622294046,0.4325142494439628,5,0.46000099182128196,-0.1249990463256907,-1.1424999237060618,-3.4400005340576243,1.8699989318847514,2,0.05433782554478661,3.30769682208985,33.240001678466804,2.058905369925723,33.150001525878906,1.4827613422607149,32.889999389648445,0.05433782554478661 7547,2017-05-18,32.31999969482422,32.700000762939446,32.06999969482422,32.279998779296875,2941500.0,-0.0021611514709258817,-1.739140530409801,-0.07547359935510077,44.81330230938477,57.46386849523702,0.5944896958899051,0.3686831653286333,-0.4498025552686471,-3.0305873693724337,12.67511208988134,0.6300010681152273,0.46552596585173234,-0.40250053405761577,-1.2879594856426166,0.4829584175273851,-0.8452300098501127,0.04022894173488112,1.1718911372035166,20.16126303224953,-52.33632895122077,0.4427294757925002,5,0.37000083923339844,-0.054999351501464844,-1.072500228881836,-3.3700008392333984,1.9799995422363352,3,0.057549524378536,-1.4905711982496206,32.389999389648445,3.30769682208985,33.240001678466804,2.058905369925723,33.150001525878906,0.057549524378536 7548,2017-05-19,32.779998779296875,32.880001068115234,32.380001068115234,32.610000610351555,2159600.0,0.014232645074756078,1.702682640163309,4.249856952126823,51.28204053344064,56.79889235238552,0.10474589808510615,-0.10455243147127646,-0.878591025568749,-3.4139342160526702,11.588431619832798,0.5600013732910156,0.39705725881177045,0.06249866485595845,-0.8203410037287,0.9453383334406169,-0.3789211694363743,0.5039184991482912,0.6265785844986524,57.25791317883831,-12.896586228069538,0.4414198342923301,5,-0.08999824523925781,-0.4549980163574219,-1.5524992942810059,-3.8299999237060547,0.9099998474121094,4,0.045149469107700346,-1.739140530409801,32.31999969482422,-1.4905711982496206,32.389999389648445,3.30769682208985,33.240001678466804,0.045149469107700346 7549,2017-05-22,33.529998779296875,33.560001373291016,32.77000045776367,32.889999389648445,2466700.0,0.02287980561102665,1.2571307124717988,3.7647428417554782,60.88229222297514,57.3275125084918,-0.5984508925396312,-0.8965828217721636,-1.5935022996621093,-4.084058616982894,9.804888586986623,0.7900009155273438,0.3356958335427507,0.8099987030029325,-0.08216621435091298,1.7021636203567816,0.3639162443260062,1.2560811616798588,-1.4599990844726562,97.98640535593134,28.94404351470952,0.4460824586769245,5,-0.7149982452392578,-1.1649980545043945,-2.302499294281006,-4.579999923706055,0.5600013732910156,0,0.016701502942994217,1.702682640163309,32.779998779296875,-1.739140530409801,32.31999969482422,-1.4905711982496206,32.389999389648445,0.016701502942994217 7550,2017-05-23,34.02000045776367,34.11999893188477,33.310001373291016,33.56999969482422,3139300.0,0.014613829296330039,1.4923089563538081,0.7031268626469334,66.32123635458035,58.931339891608395,-1.0376720329293931,-1.2880159583571924,-2.050702189845012,-4.4827005484468465,10.509443351533324,0.8099975585937571,0.264054298993706,1.195500373840332,0.208394240751808,2.182606506928856,0.7019473072960665,1.6890534403845976,-1.9202007293701158,95.12202383721439,26.789994711836954,0.49355306654426245,5,-0.9250011444091797,-1.3600006103515625,-2.7925009727478027,-5.040000915527344,-0.5800018310546875,1,0.007348618360848658,1.2571307124717988,33.529998779296875,1.702682640163309,32.779998779296875,-1.739140530409801,32.31999969482422,0.007348618360848658 7551,2017-05-24,34.27000045776367,34.310001373291016,33.799999237060554,34.060001373291016,2724400.0,0.007348618360848658,2.517245008023944,0.4666638409697792,68.36981884400987,60.826580242803004,-1.2042426487346063,-1.4119345000023742,-2.262062433263253,-4.641035307832979,11.33398997748197,0.5100021362304616,0.27728095356988547,1.319500350952147,0.26861613724150857,2.3703845646627855,0.7940582440968242,1.8449424578074698,-2.0893927612304637,98.21424618062238,30.326905403525828,0.52544210685532,5,-1.0799999237060547,-1.505000114440918,-2.892500877380371,-5.105001449584961,-0.7799987792968679,2,0.00029175142689386035,1.4923089563538081,34.02000045776367,1.2571307124717988,33.529998779296875,1.702682640163309,32.779998779296875,0.00029175142689386035 7552,2017-05-25,34.759998321533196,34.86999893188477,34.299999237060554,34.31999969482422,2108000.0,0.01429815749122687,-1.375000993411764,2.0952406902815284,69.90736121180113,63.92679465069498,-1.583259343351635,-1.7789146603426005,-2.706285281207421,-5.030797850798081,12.73294275226435,0.5999984741211009,0.30213287508361475,1.6734983444213825,0.43201752550157124,2.9149791633411937,1.0527579349614768,2.294238753881288,-2.451627004394517,95.5823010151081,29.987523719117718,0.6207404094599059,5,-1.2899990081787038,-1.7149991989135671,-3.1824984550475968,-4.04999828338622,-1.6899986267089773,3,-0.014384350521969402,2.517245008023944,34.27000045776367,1.4923089563538081,34.02000045776367,1.2571307124717988,33.529998779296875,-0.014384350521969402 7553,2017-05-26,34.93000030517578,35.290000915527344,34.56999969482422,34.700000762939446,2226300.0,0.004890736244290039,-1.9387704260768697,0.5227278638495864,74.53265572052203,63.82857915949012,-1.6019140242209176,-1.8583231511278342,-2.8292049009158973,-5.10047442286767,14.053055783791349,0.720001220703125,0.36749168560556456,1.7255002975463896,0.26195771465351925,3.1890428804392563,0.9937290060999544,2.4572715889928247,-2.416698778857416,85.7142640890217,18.19808702836312,0.7317712914464339,5,-1.25,-1.6750001907348633,-3.1875009536743164,-4.045001029968265,-1.6599998474121094,4,-0.01803610256544652,-1.375000993411764,34.759998321533196,2.517245008023944,34.27000045776367,1.4923089563538081,34.02000045776367,-0.01803610256544652 7554,2017-05-30,34.93000030517578,35.11999893188477,34.709999084472656,34.86999893188477,1549600.0,0.0,-1.1578878682929652,0.26087605526342444,73.47927537603921,62.85394388007011,-1.4783304521095317,-1.7744559178923822,-2.7885665692149786,-5.002802924798434,14.985743193106094,0.4099998474121165,0.44018777141052823,1.6145002365112333,-0.018107949929110134,3.2471084229515803,0.798196143291058,2.4308043297314086,-2.1390288399365147,81.81814678881408,14.867232964310801,0.8163040932201728,5,-1.25,-1.6750001907348633,-3.142500877380371,-3.955000877380371,-1.6500015258789062,1,-0.03549961831185722,-1.9387704260768697,34.93000030517578,-1.375000993411764,34.759998321533196,2.517245008023944,34.27000045776367,-0.03549961831185722 7555,2017-05-31,35.139999389648445,35.400001525878906,34.830001831054695,34.990001678466804,4856600.0,0.0060119977852259865,-1.4255440031816071,2.4999046347513927,75.99994255525013,65.06532501422258,-1.553878752673782,-1.8966123735515268,-2.9569058845503307,-5.114354842252524,16.062877550962966,0.5699996948242116,0.5799381915621495,1.7069993972778406,-0.09575982419972462,3.5097586187554093,0.8056197865390544,2.6083790080166267,-2.0991249793803703,83.74988973156528,15.119441484379166,0.9013796107387836,5,-1.404998779296882,-1.8299989700317454,-3.0174989700317454,-3.8299989700317454,-1.4700012207031392,2,-0.029880456895223007,-1.1578878682929652,34.93000030517578,-1.9387704260768697,34.93000030517578,-1.375000993411764,34.759998321533196,-0.029880456895223007 7556,2017-06-01,34.97999954223633,35.43000030517578,34.709999084472656,35.150001525878906,2589800.0,-0.004553211445394889,-1.0281641710051954,-1.1333638513771267,72.8735065700393,68.18312548762864,-1.103942630273444,-1.6461678994929514,-2.7427066166924305,-4.855679088903742,17.20961617516645,0.720001220703125,0.5945641220820335,1.4359994888305678,-0.46309031741014905,3.3350892950712847,0.48645458571021294,2.3855443919509227,-1.6560298780949552,60.17696127579535,-8.254498138194961,0.9495449031203578,6,-1.0749988555908203,-1.4649991989135742,-2.857499122619629,-3.5299987792968786,-1.0799980163574219,3,-0.0440251839817174,-1.4255440031816071,35.139999389648445,-1.1578878682929652,34.93000030517578,-1.9387704260768697,34.93000030517578,-0.0440251839817174 7557,2017-06-02,35.27000045776367,35.43000030517578,35.029998779296875,35.029998779296875,1871200.0,0.008290477968051047,-2.3333227370261462,-1.4117581061371032,76.2114381981874,70.95305856148939,-1.0409461520057874,-1.832434042101383,-2.9827250546135105,-5.04543367556964,18.201895250290338,0.4500007629394531,0.5997762882340183,1.6005002975463896,-0.40897662218149833,3.6099772172742775,0.5957618376824456,2.6052387574103335,-1.651186503877483,81.39537978389312,9.665983411670908,1.0047384598639446,6,-1.1700000762939453,-1.640000343322754,-3.117499828338623,-3.744999885559089,-1.1199989318847656,4,-0.05046778441152677,-1.0281641710051954,34.97999954223633,-1.4255440031816071,35.139999389648445,-1.1578878682929652,34.93000030517578,-0.05046778441152677 7558,2017-06-05,35.52000045776367,35.650001525878906,35.310001373291016,35.310001373291016,1277900.0,0.007088176828899728,-2.23811080835604,0.8749900659620122,76.15891362873485,72.65046093990713,-0.9626344615694222,-1.989094288116874,-3.177195091803952,-5.193514264083401,19.127413436929796,0.3800010681152344,0.7592355281351075,1.7265003204345675,-0.4207647820937197,3.873765422962858,0.6528677691704203,2.8001328716987146,-1.647620414696938,86.1701350561652,16.321469807891276,1.073632551264145,6,-1.039999008178711,-1.7299995422363281,-3.3474998474121094,-3.965000152587894,-0.7900009155273438,0,-0.06897524581545866,-2.3333227370261462,35.27000045776367,-1.0281641710051954,34.97999954223633,-1.4255440031816071,35.139999389648445,-0.06897524581545866 7559,2017-06-06,35.40999984741211,35.599998474121094,35.279998779296875,35.400001525878906,1357700.0,-0.003096863990257104,-1.5599584967270397,0.04761126248864669,73.84611773070081,73.48655887058719,-0.6234761120870829,-1.7664637879116896,-3.007929311707457,-4.986628017435358,20.077414998880442,0.31999969482421875,0.9812924253878137,1.4874998092651381,-0.7250468580193044,3.700046476549584,0.3812264756229169,2.5937731429073594,-1.253200367095431,74.46797285890526,6.737466166265449,1.1062733336422224,6,-0.6849994659423828,-1.5499992370605469,-3.102499485015869,-3.8249998092651367,-0.9599990844726634,1,-0.06043488841768063,-2.23811080835604,35.52000045776367,-2.3333227370261462,35.27000045776367,-1.0281641710051954,34.97999954223633,-0.06043488841768063 7560,2017-06-07,35.349998474121094,35.61000061035156,35.20000076293945,35.47999954223633,1745200.0,-0.0016944753897083498,1.102546044973933,-13.00228920259443,89.36166758990373,75.81898650901985,-0.396690643044991,-1.603596720934135,-2.8903947150943523,-4.8263918942902,20.828046169685113,0.4099998474121094,1.170949953103161,1.3099985122680664,-0.9454554114110891,3.565452435947222,0.18227155042848864,2.437725474107644,-0.9542866665144558,68.08486461918058,-7.873821145788909,1.1277269618395773,6,-0.3749980926513672,-1.4899978637695312,-3.0374984741210938,-3.764998435974121,-0.6199989318847656,2,-0.05855727819449885,-1.5599584967270397,35.40999984741211,-2.23811080835604,35.52000045776367,-2.3333227370261462,35.27000045776367,-0.05855727819449885 7561,2017-06-08,35.439998626708984,35.540000915527344,35.20000076293945,35.40999984741211,1079000.0,0.002545973308988314,1.9564799150827612,-0.23075794477537487,91.26979882027021,78.19259068773863,-0.33891358826605256,-1.5767535281436054,-2.9109582110683547,-4.816692063483437,21.640881872259047,0.3400001525878906,1.2833074038242316,1.274498748779294,-1.000143448824005,3.549140946382593,0.13717764997764448,2.4118198475809436,-0.8436004641787846,66.12871469882484,-16.190345170459707,1.1373210988016504,6,-0.3299980163574219,-1.5799980163574219,-3.1274986267089844,-3.7899980545044016,-0.7299995422363281,3,-0.049943581443305574,1.102546044973933,35.349998474121094,-1.5599584967270397,35.40999984741211,-2.23811080835604,35.52000045776367,-0.049943581443305574 7562,2017-06-09,34.720001220703125,35.689998626708984,34.189998626708984,35.529998779296875,1375700.0,-0.020315954681308646,1.6548737095826778,-27.001017293997965,74.00992576449718,78.13450958151365,0.4188613178676732,-0.759440434706903,-2.1329722985374815,-3.9958581124873547,22.11637450108944,1.5,1.3204323869864467,0.4680013656616211,-1.7492761093275746,2.685278840650817,-0.6406373718329732,1.5766401031562154,0.9300003051757812,35.333506266276046,-48.08374318283701,1.1086387374945972,6,0.21999740600585938,-0.8400020599365234,-2.407501220703125,-3.0700006484985423,0.09000015258789062,4,-0.0236175019007564,1.9564799150827612,35.439998626708984,1.102546044973933,35.349998474121094,-1.5599584967270397,35.40999984741211,-0.0236175019007564 7563,2017-06-12,34.22999954223633,34.52000045776367,33.560001373291016,34.470001220703125,3393400.0,-0.014112951072553948,4.647050903746256,0.29629926154773567,59.25926299695728,76.5545082060601,0.8930381904444431,-0.1727594945623281,-1.583999929428309,-3.4086019084707218,22.219832729254783,1.1599998474121094,1.316818565765459,-0.08900032043457173,-2.211966263626934,2.0339656227577905,-1.1504832920307564,0.9724826511616129,1.4599990844726562,31.45535365692037,-48.04863154588902,1.0614829715961815,6,0.3950004577636719,-0.35000038146972656,-1.9174995422363281,-2.4299993515014684,1.0900001525878906,0,-0.002337073252329791,1.6548737095826778,34.720001220703125,1.9564799150827612,35.439998626708984,1.102546044973933,35.349998474121094,-0.002337073252329791 7564,2017-06-13,34.400001525878906,34.740001678466804,34.34999847412109,34.459999084472656,2156000.0,0.004966461756238605,-3.8749284760630673,0.24998807915441468,55.49134031370895,74.27577462366663,0.7151559555734224,-0.2575160271233088,-1.6934518080904226,-3.480331486566172,22.14452846062586,0.5100021362304759,1.2684936692877713,0.01850166320800639,-2.0319183214372245,2.0689216478532373,-1.006708329114609,1.0437116555306218,1.2899971008300781,39.436677734675825,-36.51820051902719,1.0252099923226148,6,0.22499847412109375,-0.5200023651123047,-2.225001335144043,-2.4200010299682617,0.6899986267089844,1,0.00959296516627095,4.647050903746256,34.22999954223633,1.6548737095826778,34.720001220703125,1.9564799150827612,35.439998626708984,0.00959296516627095 7565,2017-06-14,34.34000015258789,34.689998626708984,33.959999084472656,34.549999237060554,1247300.0,-0.0017442258903935803,1.9796029583495522,3.500127161749864,51.07033032668697,71.85319948551637,0.7261007668855157,-0.11687225542303281,-1.5642896587472777,-3.320929936945511,21.97826645829344,0.7299995422363281,1.1795905347268771,-0.09649963378906534,-2.07577431901818,1.8827750514400492,-1.0861369764036226,0.8931377088254919,1.2647985839843727,36.61970822005638,-35.010926419240576,0.9896373426145584,6,0.2849998474121094,-0.46000099182128906,-2.0699996948242188,-2.359999656677246,0.6399993896484375,2,0.0032032792621659034,-3.8749284760630673,34.400001525878906,4.647050903746256,34.22999954223633,1.6548737095826778,34.720001220703125,0.0032032792621659034 7566,2017-06-15,34.150001525878906,34.490001678466804,33.650001525878906,33.970001220703125,1187500.0,-0.0055328662162125175,-1.0487816224564972,-0.8571480472297621,39.73071108662194,67.79978536200909,0.8783507083003315,0.22318472844073511,-1.3043002397878922,-3.027315698965765,23.33798651885442,0.8400001525878977,1.0920162601814098,-0.3744983673095703,-2.112452175158488,1.3634554405393473,-1.2434752712340256,0.49447853661488494,1.3730053161621072,27.699573398093726,-39.21174450778437,0.8689769039244578,6,0.47499847412109375,-0.2700023651123047,-1.8025016784667969,-2.1700010299682617,0.9199981689453125,3,0.016983835737691022,1.9796029583495522,34.34000015258789,-3.8749284760630673,34.400001525878906,4.647050903746256,34.22999954223633,0.016983835737691022 7567,2017-06-16,34.18000030517578,34.36999893188477,33.900001525878906,34.080001831054695,2408000.0,0.0008784415214195818,-1.0434710497072937,0.5555461365658911,36.74912518129916,63.42091997896069,0.7570917000204886,0.35803384498247226,-1.2544570996059718,-2.9614140941605243,24.468017689941203,0.4699974060058665,0.965684052425928,-0.43749961853027486,-1.846730469556995,0.9717312324964453,-1.142115044043635,0.26711580698308524,1.2644863181152317,52.542268774447685,-11.495283459502865,0.70461542551336,6,0.44499969482421875,-0.3000011444091797,-1.8075003623962402,-2.1999998092651367,2.4599990844726562,4,0.015506108091421389,-1.0487816224564972,34.150001525878906,1.9796029583495522,34.34000015258789,-3.8749284760630673,34.400001525878906,0.015506108091421389 7568,2017-06-19,34.259998321533196,34.490001678466804,34.040000915527344,34.310001373291016,2862700.0,0.0023404919731759843,1.1951060662448414,-0.5000381475548483,38.487937821742115,59.492233322409724,0.5359245992585997,0.4159233417030137,-1.2623535700381225,-2.944551967638418,25.928409140220076,0.45000076293946023,0.8598383131917302,-0.4315015792846779,-1.5624119780022951,0.6994088194329393,-0.9969567786434865,0.1339536200741307,1.1091088917578205,55.963000941424134,-5.584783337862341,0.5654551993588075,6,0.365001678466804,-0.37999916076659446,-1.7374987602233816,-2.2799978256225515,2.9200019836425852,0,0.01605379680979513,-1.0434710497072937,34.18000030517578,-1.0487816224564972,34.150001525878906,1.9796029583495522,34.34000015258789,0.01605379680979513 7569,2017-06-20,34.09000015258789,34.65999984741211,34.009998321533196,34.25,1521700.0,-0.004962001671741434,-3.0624649826551025,3.1998016478481874,31.707323556893996,53.08619509651975,0.5576306439495795,0.6640739320085558,-1.0210650576474052,-2.672908680682095,26.42784835395905,0.6500015258789134,0.695426515544753,-0.6294998168945298,-1.6628478840074052,0.4038482502183456,-1.146173850450964,-0.11282578333809568,1.2067428271031275,42.30767820004475,-15.752912932240207,0.516674033556437,6,0.5349998474121094,-0.21000099182128906,-1.5550003051757812,-2.109999656677246,2.8899993896484375,1,0.03608094856939892,1.1951060662448414,34.259998321533196,-1.0434710497072937,34.18000030517578,-1.0487816224564972,34.150001525878906,0.03608094856939892 7570,2017-06-21,34.27000045776367,34.439998626708984,33.959999084472656,34.220001220703125,1959900.0,0.005280149732182382,1.4615640436249817,-0.3124955296473786,37.716276221099314,47.13580369661188,0.23280362690599787,0.5309873085880241,-1.1316939967038522,-2.7533367158622184,26.220875869934503,0.4799995422363281,0.504662037747508,-0.4619995117187514,-1.465332308081237,0.5413332846437342,-0.9636659098999942,0.03966688646249139,0.9572728576713487,61.386134874322515,3.4448168670656543,0.5016663981812445,6,0.3549995422363281,-0.3900012969970703,-1.70750093460083,-2.2899999618530273,2.7399978637695312,2,0.0239276242740305,-3.0624649826551025,34.09000015258789,1.1951060662448414,34.259998321533196,-1.0434710497072937,34.18000030517578,0.0239276242740305 7571,2017-06-22,34.279998779296875,34.40999984741211,34.02000045776367,34.360000610351555,1122300.0,0.00029175142689386035,3.333319204848896,-1.6000610360874448,31.034427319696775,42.36074831385628,0.045768132672726836,0.5499738896122466,-1.0749653861434254,-2.6610970597883323,25.768011730863083,0.3899993896484375,0.32099826133476483,-0.4525011062622042,-1.4548741700198633,0.5498719574954549,-0.9536876381410337,0.048685425616625366,0.8805836584523874,49.99974903252037,-4.769284541476189,0.5011865318788284,6,-0.12999725341796875,-0.39999961853027344,-1.6624979972839355,-2.2999982833862305,2.6200027465820312,3,0.020420092994933636,1.4615640436249817,34.27000045776367,-3.0624649826551025,34.09000015258789,1.1951060662448414,34.259998321533196,0.020420092994933636 7572,2017-06-23,34.259998321533196,34.470001220703125,34.209999084472656,34.279998779296875,2101100.0,-0.0005834439462044649,-3.333407508662619,0.250000000000111,23.529336338078494,38.390756462869746,-0.007090520227102104,0.5592689864430156,-0.9803247046454473,-2.536499940141013,24.618523098057988,0.26000213623046875,0.07768496673604375,-0.4475015640258846,-1.471690323255018,0.5766871952032488,-0.9595959436404513,0.06459281558868213,0.8365608736377368,42.856987155382335,-7.612024301815559,0.5120943796145658,6,-0.06499671936034446,-0.37999916076659446,-1.7024979591369558,-2.2799978256225515,2.460002899169936,4,0.023642773291728814,3.333319204848896,34.279998779296875,1.4615640436249817,34.27000045776367,-3.0624649826551025,34.09000015258789,0.023642773291728814 7573,2017-06-26,34.299999237060554,34.52000045776367,34.169998168945305,34.360000610351555,1083400.0,0.0011675691035342162,-1.1874903143513962,2.9999999999982236,25.9739873702013,35.11105058025778,-0.040362290376620535,0.4950304455693342,-0.9385236001259827,-2.4672565873741164,22.956734522579815,0.3500022888183665,-0.19863556004376193,-0.3760005950927692,-1.41008067888243,0.6580794886968917,-0.8930406369875996,0.14103944680206126,0.7350976452351787,48.571397431077685,1.0910797329272768,0.5170400418948287,6,-0.12999916076660867,-0.2649993896484446,-1.8224987983703684,-2.3199987411499094,1.749999999999993,0,0.06822158031011138,-3.333407508662619,34.259998321533196,3.333319204848896,34.279998779296875,1.4615640436249817,34.27000045776367,0.06822158031011138 7574,2017-06-27,33.689998626708984,34.22999954223633,33.639999389648445,34.209999084472656,1064600.0,-0.017784274749851114,1.107138234753144,8.666475936170913,20.97899113148597,31.76756844745767,0.5121958659892414,1.0618096103293482,-0.2608268416321451,-1.8001076054031877,21.527340853694316,0.6599998474121094,-0.37780830731333026,-0.9240011215209947,-2.0394504878720454,0.19144824483005607,-1.4817258046965165,-0.36627643834547285,1.286094435226559,5.681724587860713,-37.5732648102948,0.5577246831755237,6,0.46000099182128906,0.5400009155273438,-1.1824979782104492,-1.7099981307983398,2.520000457763672,1,0.10359162424245305,-1.1874903143513962,34.299999237060554,-3.333407508662619,34.259998321533196,3.333319204848896,34.279998779296875,0.10359162424245305 7575,2017-06-28,34.09000015258789,34.220001220703125,33.580001831054695,33.919998168945305,1137800.0,0.011873005110834,1.9767128270184104,-0.3269266038220435,28.706636373701045,30.542671257133126,0.08158166977342773,0.6104073649146642,-0.612234019357004,-2.1432480002191454,19.784786016097673,0.6399993896484304,-0.44118934196895054,-0.47149963378906534,-1.5815356366011954,0.6385363690230648,-1.0265176351951268,0.08351836761699616,0.8294492418018748,54.2552198526872,13.319672467098094,0.5550180014060648,6,0.030000686645507812,0.4099998474121094,-1.4999995231628418,-2.109999656677246,2.1100006103515625,2,0.08477557573225902,1.107138234753144,33.689998626708984,-1.1874903143513962,34.299999237060554,-3.333407508662619,34.259998321533196,0.08477557573225902 7576,2017-06-29,33.439998626708984,34.080001831054695,33.029998779296875,33.950000762939446,1341200.0,-0.019067219799632773,1.72726552127298,-2.9999775608659833,29.354812113993006,29.72108091632133,0.6931723526437708,1.2006798300588173,0.07046166371218732,-1.4435795921881223,18.495497449957455,1.0600013732910156,-0.5177603053734572,-1.0445011138915987,-2.242472848933076,0.15347062114987864,-1.6434869814123374,-0.44551524637086004,1.4250728468368337,27.51673728542352,-13.543841039387043,0.5989858675207376,6,0.4050006866455078,0.9200000762939453,-0.5624990463256836,-1.2049989700317312,3.190002441406243,3,0.10675836846395126,1.9767128270184104,34.09000015258789,1.107138234753144,33.689998626708984,-1.1874903143513962,34.299999237060554,0.10675836846395126 7577,2017-06-30,33.490001678466804,33.77000045776367,33.34999847412109,33.549999237060554,1210100.0,0.001495306633113369,-1.4705710759563033,0.11764177898783953,36.0902848685798,29.45467503263663,0.5978726993718624,1.065094243396949,0.04409176675823545,-1.4431207684900684,17.136534127643614,0.42000198364258523,-0.575228944226879,-0.9054981231689396,-2.122093247319775,0.31109700098189563,-1.5137956852443608,-0.29720056109351844,1.2649654334240807,30.872643018984334,-10.931888284179038,0.6082975620754187,6,0.3549976348876882,0.8699970245361257,-0.5125012397766184,-1.1600008010864329,3.309997558593743,4,0.10182142957623808,1.72726552127298,33.439998626708984,1.9767128270184104,34.09000015258789,1.107138234753144,33.689998626708984,0.10182142957623808 7578,2017-07-03,33.06999969482422,33.610000610351555,32.959999084472656,33.580001831054695,677700.0,-0.012541115634300937,1.2807083294294332,8.500381485249356,27.147763620156482,28.948057261888014,0.9290178196511079,1.3619659429200226,0.4797875189184424,-0.9723515104353027,15.653833800894798,0.6500015258788991,-0.5909058893605703,-1.2030000686645508,-2.436123290160623,0.030123152831521338,-1.8195616794125868,-0.5864384579165147,1.5814693171110221,8.661462260042113,-32.06110783928683,0.6165616107480365,7,0.6700000762939453,1.2549991607666016,0.1874995231628418,-0.46000003814696555,3.490001678466797,0,0.1103719854720826,-1.4705710759563033,33.490001678466804,1.72726552127298,33.439998626708984,1.9767128270184104,34.09000015258789,0.1103719854720826 7579,2017-07-05,33.27000045776367,33.34999847412109,32.970001220703125,33.11999893188477,1714500.0,0.00604780056804044,1.4516144910416102,-0.294119407004036,32.459038947394916,28.36391978703197,0.671034241145577,1.0471072459662452,0.2787854188774901,-1.124856412462826,14.164162539158735,0.37999725341796164,-0.5987188597158948,-0.8959993362426744,-2.0842820178488566,0.29228334536350786,-1.4901406770457655,-0.30185799543958325,1.246150959974564,24.603241881671924,-15.951001119119464,0.5941413408030907,7,0.4699993133544922,1.0549983978271484,0.19749975204467773,-0.4499998092651367,2.9199981689453054,2,0.08355872380663443,1.2807083294294332,33.06999969482422,-1.4705710759563033,33.490001678466804,1.72726552127298,33.439998626708984,0.08355872380663443 7580,2017-07-06,33.279998779296875,33.389999389648445,32.84999847412109,33.130001068115234,2019800.0,0.000300520631068002,1.9189322940830429,0.9999745689436413,34.843172230093955,28.78711366596499,0.5652812782076353,0.9213146254968905,0.31785004931862204,-1.0864992261427133,12.849261906028847,0.540000915527358,-0.6211551613659765,-0.7825010299682589,-1.8947273142996508,0.32972525436313305,-1.3386141721339584,-0.22638788780255936,1.1116604517801179,34.959278993170955,-6.922701476622876,0.5561131421656965,7,0.4050006866455078,0.9899997711181641,0.1875014305114746,-0.45999813079833984,3.0600013732910156,3,0.08804087778388081,1.4516144910416102,33.27000045776367,1.2807083294294332,33.06999969482422,-1.4705710759563033,33.490001678466804,0.08804087778388081 7581,2017-07-07,33.669998168945305,33.84999847412109,33.130001068115234,33.34999847412109,1588600.0,0.011718732089949668,1.1176384790584224,2.1333638513771267,42.1052382943242,30.851102772214514,0.08901449286248919,0.41309164389704733,-0.011740153951677712,-1.43001482313948,11.078355172838526,0.7199974060058523,-0.6008067632045453,-0.3040016174316449,-1.2188940960689791,0.6108908612056894,-0.7614478567503085,0.15344462188701868,0.5674949864360954,81.99996948242188,39.753507769087015,0.4574462393186655,7,0.015001296997077418,0.6000003814697337,-0.14749765396117454,-0.794997215270989,3.3400001525878977,4,0.07514115626913309,1.9189322940830429,33.279998779296875,1.4516144910416102,33.27000045776367,1.2807083294294332,33.06999969482422,0.07514115626913309 7582,2017-07-10,33.900001525878906,34.049999237060554,33.540000915527344,33.689998626708984,918800.0,0.006831106903526285,-1.0000000000000278,0.6562596857640131,44.67461731800402,32.928950544192595,-0.22062579108342817,0.12491035885580004,-0.1867651854773058,-1.6133217374407423,11.27725751505021,0.5099983215332102,-0.6116074146574206,-0.03299827575683878,-0.8779488259179473,0.8119522744042698,-0.4554735508373966,0.38947699932371904,0.19874216137646528,87.50019868202249,45.047728613614,0.4224752750805554,7,-0.3600025177001953,0.3699970245361328,-0.1900010108947754,-1.0100011825561523,3.319999694824226,0,0.08053095632318086,1.1176384790584224,33.669998168945305,1.9189322940830429,33.279998779296875,1.4516144910416102,33.27000045776367,0.08053095632318086 7583,2017-07-11,34.150001525878906,34.22999954223633,33.81999969482422,33.860000610351555,1012700.0,0.0073746309364957074,-1.2161989401406272,1.3809376759732224,50.86706922992962,36.24984811068633,-0.5522114816209225,-0.1384906733806588,-0.3948343630845983,-1.8175715771387928,11.961014808518014,0.4099998474121094,-0.6025376160478686,0.22100162506103516,-0.6187706149020684,1.0607738650241387,-0.19888449492051308,0.6408877450425834,-1.3000030517578196,94.20304677976225,49.595255153590216,0.41988611998155057,7,-0.6100025177001953,0.11999702453613281,-0.285001277923584,-1.2600011825561523,3.4099998474121094,1,0.07759875820718398,-1.0000000000000278,33.900001525878906,1.1176384790584224,33.669998168945305,1.9189322940830429,33.279998779296875,0.07759875820718398 7584,2017-07-12,34.72999954223633,34.779998779296875,34.189998626708984,34.36999893188477,1205000.0,0.016983835737691022,1.5652231602341897,1.2413774959879487,55.958524644275236,39.27783569630569,-1.0830673414377827,-0.7299219372707313,-0.9298106959784604,-2.3502176994360724,12.55250771942846,0.6299972534179688,-0.5621999274779199,0.7844997406005874,-0.10569192196870603,1.6746914031698807,0.33940390931594067,1.229595571885234,-1.852401046752938,97.40936636504868,52.655071742914444,0.44509583128464636,7,-0.9150009155273438,-0.46000099182128906,-0.5949983596801758,-1.7299985885620117,2.1100006103515625,2,0.0526922503649665,-1.2161989401406272,34.150001525878906,-1.0000000000000278,33.900001525878906,1.1176384790584224,33.669998168945305,0.0526922503649665 7585,2017-07-13,34.450000762939446,34.799999237060554,34.34000015258789,34.799999237060554,1009700.0,-0.008062159026416493,1.628577656675683,-0.9722163353537653,52.05813106089914,41.80042669040637,-0.8343757163968419,-0.46510586759294625,-0.609694686630128,-2.0233758094280248,12.852834226011552,0.45999908447266336,-0.5414391467160726,0.4990009307861243,-0.4027379003330154,1.400739761905264,0.0481315152265509,0.9498703463456977,-1.4963062561035159,79.04198455845327,33.50740643063142,0.4508694155595708,7,-0.6250019073486257,-0.18000221252440696,-0.1575002670288015,-1.2200002670288015,2.500000000000007,3,0.050507919455298866,1.5652231602341897,34.72999954223633,-1.2161989401406272,34.150001525878906,-1.0000000000000278,33.900001525878906,0.050507919455298866 7586,2017-07-14,34.72999954223633,34.84000015258789,34.389999389648445,34.52000045776367,958900.0,0.008127685721217803,1.0930253189261747,-0.5999999999999757,55.35308051518318,43.94073731780674,-1.0193387415888964,-0.7372225123644611,-0.8445282739600231,-2.263848358442459,12.762828012448413,0.450000762939446,-0.43145331790051955,0.7499998092651339,-0.21385215109833666,1.7138517696286044,0.2680738290833986,1.2319257894468691,-1.665526751586924,91.53840962243278,43.778754653392895,0.48192598018173494,7,-0.8850002288818359,-0.46000099182128906,-0.3124990463256836,-1.4999990463256836,2.2600021362304688,4,0.04635763407925153,1.628577656675683,34.450000762939446,1.5652231602341897,34.72999954223633,-1.2161989401406272,34.150001525878906,0.04635763407925153 7587,2017-07-17,34.709999084472656,34.790000915527344,34.540000915527344,34.630001068115234,925000.0,-0.0005758841931267078,1.0833187634109513,0.38094459582198004,54.69106672567642,47.00110432953119,-0.9030475365824557,-0.7119837950970975,-0.7786638228776468,-2.2051543895238126,12.667957751263332,0.25,-0.3663747856018347,0.7034994125366225,-0.3113020195429428,1.7183008446161878,0.19609869649683986,1.2109001285764052,-1.5034841048681713,87.25480296349485,37.962082529730154,0.5074007160397823,7,-0.8649997711181641,-0.4400005340576172,-0.22499847412109375,-1.4799985885620117,2.740001678466797,0,0.06626330445768991,1.0930253189261747,34.72999954223633,1.628577656675683,34.450000762939446,1.5652231602341897,34.72999954223633,0.06626330445768991 7588,2017-07-18,34.810001373291016,34.84000015258789,34.509998321533196,34.689998626708984,1181600.0,0.0028810801341419,2.666680795151183,1.500071527347289,64.50777662919828,50.56207518306489,-0.8160954055867506,-0.8102083363143109,-0.8397211683883938,-2.2642114639091773,12.814599928655774,0.3300018310546946,-0.2484961548976159,0.7760015487670913,-0.2959256381750066,1.8479287357091891,0.24003795529603877,1.3119651422381438,-1.47280757984786,95.38481401927298,38.89945989984954,0.5359635934710505,7,-0.9650020599365234,-0.9650020599365234,-0.40000247955322266,-1.560002326965332,2.529998779296875,1,0.0692329719142517,1.0833187634109513,34.709999084472656,1.0930253189261747,34.72999954223633,1.628577656675683,34.450000762939446,0.0692329719142517 7589,2017-07-19,35.31999969482422,35.400001525878906,34.830001831054695,34.889999389648445,1594800.0,0.014650913571193191,-1.0727434143905727,3.5832538622925214,65.49115846539813,53.967406986987584,-1.1227944740761018,-1.2894438961568255,-1.2972754272778246,-2.738026521248635,13.617631348645526,0.5900001525878906,-0.14556022216900288,1.2244998931884794,0.007696731926131406,2.4413030544508274,0.6160983125573054,1.8329014738196534,-1.8625813926494814,92.45266722567503,34.21109665219987,0.6084015806311726,7,-1.0549983978271484,-1.1949996948242188,-1.067500114440918,-2.070000648498535,1.8600006103515625,2,0.06342020662007664,2.666680795151183,34.810001373291016,1.0833187634109513,34.709999084472656,1.0930253189261747,34.72999954223633,0.06342020662007664 7590,2017-07-20,35.09000015258789,35.310001373291016,34.75,35.310001373291016,1578900.0,-0.00651187837552647,4.0908933277847135,-0.5116303827114579,73.23943813318529,57.42676252463881,-0.6806201725567789,-1.0486257966240657,-1.0219035417670952,-2.47680559847241,14.319817505595193,0.5699996948242188,0.03316319017997671,0.9535003662109389,-0.340848295598299,2.247849028020177,0.30632603530631997,1.6006746971155579,-1.438323528042737,69.30685964209886,6.882255294165354,0.6471743309046184,7,-0.6199989318847656,-0.9650001525878906,-0.8375005722045898,-1.840001106262207,2.3100013732910156,3,0.04987175811884215,-1.0727434143905727,35.31999969482422,2.666680795151183,34.810001373291016,1.0833187634109513,34.709999084472656,0.04987175811884215 7591,2017-07-21,34.97999954223633,35.09999847412109,34.81999969482422,34.919998168945305,1537700.0,-0.003134813618501764,-1.1538506683098768,-0.27273200166461825,70.63708603673076,60.311481271164006,-0.40817834292075617,-0.9312391182564568,-0.8646166807758107,-2.325687294250521,15.05995067499718,0.2799987792968679,0.19379550061833584,0.8084997177124009,-0.5389546073266018,2.1559540427514037,0.1347725551929031,1.4822268802318987,-1.1534904275577986,52.80893578901838,-13.044697443348966,0.6737271625195013,7,-0.3699989318847656,-0.8549995422363281,-0.7274999618530273,-1.7300004959106445,2.7900009155273438,4,0.05631793157471199,4.0908933277847135,35.09000015258789,-1.0727434143905727,35.31999969482422,2.666680795151183,34.810001373291016,0.05631793157471199 7592,2017-07-24,35.06999969482422,35.09999847412109,34.759998321533196,34.97999954223633,3595400.0,0.0025729031951307046,3.533404542102614,1.4999682115835213,80.48781622456467,63.602675381679006,-0.3517513119331852,-1.0091860737055072,-0.907244152572261,-2.3801755000619664,15.90635877876125,0.3400001525878906,0.3588842242697581,0.8579998016357422,-0.5480714268164562,2.2640710300879405,0.15496418740964657,1.5610354158618378,-1.0861413390256516,62.92127607593393,-9.746802861080624,0.7030356142260984,7,-0.27499961853027344,-0.9449996948242188,-0.817500114440918,-1.8200006484985352,2.8400001525878906,0,0.05474770460080558,-1.1538506683098768,34.97999954223633,4.0908933277847135,35.09000015258789,-1.0727434143905727,35.31999969482422,0.05474770460080558 7593,2017-07-25,36.63999938964844,36.84000015258789,35.2599983215332,35.5,5680900.0,0.04476759932951824,1.0519492100608865,12.666638409697791,86.23656549100089,66.9669021424263,-1.7113692284131048,-2.524313139647674,-2.4074270450291024,-3.901660490422742,17.701683400099235,1.7700004577636719,0.527280684664234,2.310999488830568,0.5336815770901993,4.088317400570936,1.4223405329603835,3.199658444700752,-2.5145267168418357,90.43058620393845,11.20003129666273,0.8886589558701842,7,-1.0499992370605469,-1.7950000762939453,-2.3874998092651367,-3.390000343322754,1.720001220703125,1,0.02210702474847359,3.533404542102614,35.06999969482422,-1.1538506683098768,34.97999954223633,4.0908933277847135,35.09000015258789,0.02210702474847359 7594,2017-07-26,37.18000030517578,37.5,36.70000076293945,36.7599983215332,3781400.0,0.01473801649898232,-1.9629760449854123,0.3684229899211629,87.64480015553349,70.92097648627455,-2.086732014882891,-2.9401910243546325,-2.878278757501846,-4.3896737667864585,18.864619023185075,0.8600006103515625,0.7006249878935691,2.6765003204345703,0.5187502666849326,4.834250374184208,1.5976252935597515,3.755375347309389,-2.728784334795428,88.3636474609375,3.3871262545073506,1.078875026874818,7,-1.2350006103515625,-2.0050010681152344,-2.9275007247924805,-3.9300012588500977,2.1100006103515625,2,0.004303384779419606,1.0519492100608865,36.63999938964844,3.533404542102614,35.06999969482422,-1.1538506683098768,34.97999954223633,0.004303384779419606 7595,2017-07-27,36.97999954223633,37.5099983215332,36.45000076293945,37.36000061035156,2409200.0,-0.005379256624471029,2.117655968629563,-0.9047601747486399,83.16633526973104,74.01133812566877,-1.665226201081289,-2.6483603475252835,-2.6129285288939386,-4.136883524760911,19.81031181465605,1.05999755859375,0.8421274590998138,2.3319995880126925,-0.08111886926871392,4.745118045294099,1.1254403593719857,3.538558816653399,-2.101953807709222,80.72731711647732,-4.434634231081773,1.2065592286407036,7,-0.970001220703125,-1.8000011444091797,-2.7274999618530273,-3.7049999237060547,1.7099990844726491,3,0.005408349524478107,-1.9629760449854123,37.18000030517578,1.0519492100608865,36.63999938964844,3.533404542102614,35.06999969482422,0.005408349524478107 7596,2017-07-28,37.0099983215332,37.27000045776367,36.77000045776367,36.77999877929688,1183500.0,0.0008112163241811299,-3.000061036087587,-0.6052602519700662,82.46345175360695,77.09715868432771,-1.4950119355282183,-2.5267375794954887,-2.548479582947536,-4.117054891212575,19.997620051233756,0.5,0.9299779993438619,2.1834983825683594,-0.3770296246983449,4.744026389835064,0.9032343789350108,3.463762386201708,-1.7108401730851241,81.81818181818187,-2.922087356574764,1.2802640036333512,7,-1.0,-1.8299999237060547,-2.7574987411499023,-3.7049989700317383,1.2300033569335938,4,0.0105377795739805,2.117655968629563,36.97999954223633,-1.9629760449854123,37.18000030517578,1.0519492100608865,36.63999938964844,0.0105377795739805 7597,2017-07-31,36.900001525878906,37.290000915527344,36.70000076293945,37.02999877929688,1737600.0,-0.002972083238120482,-1.2264207980652964,-0.5652065745609427,79.56993128613703,78.77073142398758,-1.1641130339800227,-2.264263438039322,-2.3411092822918604,-3.9588014967986496,20.141143567211888,0.5900001525878906,1.0675450604186878,1.9030015945434542,-0.7357468625311654,4.541750051618074,0.583627366006148,3.2223758230807604,-1.2471089497372105,72.88903130425346,-10.214143647965713,1.3193742285373093,7,-0.7700023651123047,-1.7200031280517578,-2.8850011825561523,-3.5950021743774414,1.3699989318847656,0,0.023577205851187166,-3.000061036087587,37.0099983215332,2.117655968629563,36.97999954223633,-1.9629760449854123,37.18000030517578,0.023577205851187166 7598,2017-08-01,36.72000122070313,37.09000015258789,36.68000030517578,36.959999084472656,1832500.0,-0.004878056849117907,-1.5625014901175405,1.8461764188037648,73.41180546642126,79.65080331299015,-0.7651507614177575,-1.8938945505339078,-2.078648874842365,-3.7295046543718726,19.76029413110109,0.4099998474121094,1.1755788948649837,1.540501213073739,-1.0413584479312377,4.122360874078716,0.24957138257125422,2.8314310435762238,-0.7699717252987952,25.47179996545239,-53.51579957294214,1.2909298305024877,8,-0.5900020599365305,-1.5400028228759837,-2.6825008392334055,-3.4150018692016673,1.7099990844726491,1,0.03240736893107843,-1.2264207980652964,36.900001525878906,-3.000061036087587,37.0099983215332,2.117655968629563,36.97999954223633,0.03240736893107843 7599,2017-08-02,36.04999923706055,36.88000106811523,35.95000076293945,36.84000015258789,2928900.0,-0.018246240778032163,1.1379249866266967,3.2916997806530524,67.24136513563558,78.98435075770685,0.021558468810837894,-1.0592517383589168,-1.356450562659738,-3.0163161106461303,18.829374311458267,0.9300003051757741,1.2853822470841578,0.73149929046631,-1.7132009897402938,3.176199570672914,-0.4908508496369919,1.953849430569612,1.4599990844726562,6.410168629445597,-69.57273694240777,1.222350140103302,8,0.08499908447265625,-0.8700008392333984,-1.9474992752075195,-2.744999885559082,2.19000244140625,2,0.0640777093530771,-1.5625014901175405,36.72000122070313,-1.2264207980652964,36.900001525878906,-3.000061036087587,37.0099983215332,0.0640777093530771 7600,2017-08-03,36.209999084472656,36.27999877929688,35.959999084472656,36.18000030517578,2723200.0,0.004438276027690646,2.7647428417554463,-0.03797309434363139,66.37167469412799,78.5104161640843,0.04150238066387146,-1.041907581308081,-1.477115329551495,-3.1360717056444756,17.69117853031429,0.31999969482422586,1.359523764184651,0.7449991226196317,-1.5306706364923386,3.020668881731602,-0.39283575693634987,1.8828340021756134,1.2687992858886687,19.402857606477014,-52.35640018147883,1.1378348795559836,8,-0.07500076293945312,-1.0300006866455078,-2.0199995040893555,-2.844999313354492,1.4000015258789062,3,0.08505942858130133,1.1379249866266967,36.04999923706055,-1.5625014901175405,36.72000122070313,-1.2264207980652964,36.900001525878906,0.08505942858130133 7601,2017-08-04,36.20000076293945,36.36000061035156,35.90999984741211,36.18999862670898,2344000.0,-0.0002761204580502552,1.7272622185231423,0.33341810783340065,66.51887176268684,76.95831122387567,0.27128573677384793,-0.8776468395473387,-1.4351465849925376,-3.0843610083126833,17.63073372808541,0.4500007629394531,1.3976083924767408,0.6085006713867216,-1.523799551097234,2.740800893870677,-0.45764943985525264,1.6746507826286958,1.2482216552734329,21.01454283100075,-46.769389851298584,1.0661501112419771,8,0.18499755859375,-1.0200023651123047,-1.890000343322754,-2.7950010299682617,1.3499984741210938,4,0.06878446992516962,2.7647428417554463,36.209999084472656,1.1379249866266967,36.04999923706055,-1.5625014901175405,36.72000122070313,0.06878446992516962 7602,2017-08-07,36.63000106811523,36.77999877929688,36.22000122070313,36.22000122070313,1466400.0,0.01187846121859737,-1.7316964244178878,40.9912280701449,68.80166396590096,75.02109994330903,0.09593098686919888,-1.151683202605149,-1.8433171776323363,-3.4694056843312566,18.183279038545034,0.579998016357429,1.4461580752408452,0.9020009994506779,-1.1211032926779154,2.9251052915792712,-0.10955114661361876,1.9135531455149746,0.7566924472656282,61.01703682151687,-3.1402595808009863,1.011552146064298,8,0.07999801635742898,-1.4500026702880788,-2.5275020599365163,-3.1850013732910085,0.8199996948242259,0,0.04395305933400584,1.7272622185231423,36.20000076293945,2.7647428417554463,36.209999084472656,1.1379249866266967,36.04999923706055,0.04395305933400584 7603,2017-08-08,36.79999923706055,36.95000076293945,36.52000045776367,36.61000061035156,2028000.0,0.00464095451783364,-1.3243326838019238,0.4634114571218724,66.4444532983172,72.66550584806276,-0.0547410224589413,-1.1731172057597092,-1.994540669617848,-3.5938016398880848,19.212595028074997,0.43000030517578125,1.5293486578545412,0.9394992828369126,-0.993564582608613,2.8725631482824383,-0.027032649885846638,1.906031215559672,0.5276265316015554,85.57678905476287,23.965997626554923,0.9665319327227617,8,-0.09000015258789062,-1.6200008392333984,-2.697500228881836,-3.3450002670288086,1.220001220703125,1,0.03994568617334959,-1.7316964244178878,36.63000106811523,1.7272622185231423,36.20000076293945,2.7647428417554463,36.209999084472656,0.03994568617334959 7604,2017-08-09,36.560001373291016,36.65999984741211,36.400001525878906,36.58000183105469,1622100.0,-0.006521681215901576,1.888926565645862,-0.10526632802618106,66.29715089979598,70.79115202918109,0.09841008103533966,-0.8316287312601816,-1.7381698318660455,-3.312806643274641,20.835260817550182,0.3999977111816406,1.5818667253794345,0.6080013275146499,-1.2722741999531948,2.4882768549824945,-0.33213643621927247,1.5481390912485722,0.7109193585210889,62.500091699372774,1.7858507474656946,0.9401377637339223,8,0.03999900817871094,-1.3800029754638672,-2.5275020599365234,-3.1050024032592773,1.7099990844726562,2,0.05114876536221624,-1.3243326838019238,36.79999923706055,-1.7316964244178878,36.63000106811523,1.7272622185231423,36.20000076293945,0.05114876536221624 7605,2017-08-10,36.18999862670898,36.560001373291016,36.06999969482422,36.43000030517578,1609700.0,-0.010120424854588306,-1.0416756073719096,11.99980926950255,62.683437484505184,68.59337266594756,0.38505954924684005,-0.34212696331317005,-1.3625259342046974,-2.9046597963177376,22.271936585130753,0.4900016784667969,1.425911052284107,0.15099868774413494,-1.5927168329795975,1.8947142084678674,-0.7208590726177277,1.0228564481059976,1.0264852697271252,26.922935847118122,-33.35408144015153,0.8718577603618661,8,0.4100017547607493,-1.0100002288818288,-2.157499313354485,-2.734999656677239,2.590000152587905,3,0.05664556865290615,1.888926565645862,36.560001373291016,-1.3243326838019238,36.79999923706055,-1.7316964244178878,36.63000106811523,0.05664556865290615 7606,2017-08-11,36.34000015258789,36.66999816894531,36.16999816894531,36.290000915527344,1384600.0,0.004144833699115225,-2.448219617747261,-0.20832869744893287,63.147008067732585,66.76860341945817,0.14530445634915168,-0.38506957862252733,-1.4998689073963618,-3.008551520144181,23.765757143088067,0.5,1.189896325608764,0.2205001831054716,-1.4140026142040512,1.8550029804149943,-0.5967512155492898,1.037751581760233,0.8242243818872552,30.681832959811345,-28.051973901036646,0.8172513986547598,8,0.15999984741210938,-1.0200004577636719,-2.3625011444091797,-2.8850011825561523,2.479999542236328,4,0.034947728465356986,-1.0416756073719096,36.18999862670898,1.888926565645862,36.560001373291016,-1.3243326838019238,36.79999923706055,0.034947728465356986 7607,2017-08-14,37.0099983215332,37.060001373291016,36.45000076293945,36.52999877929688,1620200.0,0.018436933575455727,1.1034299056200467,9.600137331196928,54.70736974932659,64.69033278422543,-0.5670848267762523,-0.9211505616117606,-2.158511121092971,-3.632386902016691,25.516126190096642,0.720001220703125,1.0101289082690954,0.7754983901977539,-0.7622300691041275,2.3132268494996353,0.006634160546816759,1.544362619848691,0.10405722545942098,94.94919525437052,38.56317207606074,0.7688642296509406,8,-0.5249977111816406,-1.4849987030029297,-3.032499313354492,-3.554999351501465,1.3500022888183594,0,0.014590676574366634,-2.448219617747261,36.34000015258789,-1.0416756073719096,36.18999862670898,1.888926565645862,36.560001373291016,0.014590676574366634 7608,2017-08-15,37.22000122070313,37.27999877929688,36.959999084472656,37.02000045776367,1429900.0,0.005674220715858436,1.0000238421648242,0.4166686534900749,50.555568506693824,62.836355381009675,-0.780815062420551,-0.9922163444025287,-2.362543158055665,-3.7937388280590625,27.354787700215645,0.31999969482422586,0.836826908623685,0.8650012969970788,-0.5774749040541636,2.3074774980483213,0.14376319647146119,1.5862393975226965,-1.3100013732910227,95.04152033140605,40.9365399549155,0.7212381005256211,8,-0.6250019073486399,-1.5550022125244212,-3.315002441406257,-3.5750017166137766,1.2099990844726491,1,0.006179460899866651,1.1034299056200467,37.0099983215332,-2.448219617747261,36.34000015258789,-1.0416756073719096,36.18999862670898,0.006179460899866651 7609,2017-08-16,37.560001373291016,37.70000076293945,37.02000045776367,37.150001525878906,1174400.0,0.00913487752382891,-1.0298456475571776,2.049991416963821,57.75403960351601,61.87884037094168,-0.9879942270436004,-1.2182574691119044,-2.688952319716151,-4.0807009681387,28.45429667525713,0.6800003051757812,0.6950771402543197,1.093001365661621,-0.3589248466933199,2.544927578016562,0.36703825948414703,1.8189644718390952,-1.62260154724121,91.41108601785652,38.993465576756066,0.7259631061774715,8,-0.7550010681152344,-1.6150016784667969,-3.6550025939941406,-3.800002098083496,1.3199996948242116,2,0.012247046529656469,1.0000238421648242,37.22000122070313,1.1034299056200467,37.0099983215332,-2.448219617747261,36.34000015258789,0.012247046529656469 7610,2017-08-17,36.84000015258789,37.599998474121094,36.810001373291016,37.43999862670898,1486800.0,-0.01916936087268406,-1.3939449986706278,-1.463411457121839,48.081284907060905,59.83021960920547,-0.18911704309516608,-0.37990644501496007,-1.9615120488469273,-3.312427750060529,29.635609053324007,0.7899971008300781,0.5912359562873135,0.2855001449584975,-1.0206232236355746,1.5916235135525696,-0.3675615393385385,0.9385618292555336,-0.8320962890624983,43.790905079023936,-4.705008315593986,0.6530616842970359,8,0.04500007629394531,-0.8199996948242188,-2.797501564025879,-3.030000686645508,1.5799980163574219,3,0.038816511923258634,-1.0298456475571776,37.560001373291016,1.0000238421648242,37.22000122070313,1.1034299056200467,37.0099983215332,0.038816511923258634 7611,2017-08-18,36.95000076293945,37.13999938964844,36.68999862670898,36.91999816894531,967000.0,0.002985901462973617,1.1951264898259542,-0.05000445049146201,50.56432494990523,57.803848607428165,-0.20287674740968953,-0.3528426573887913,-2.065543433048049,-3.368236485113073,30.790904192286394,0.45000076293946023,0.5637322674452676,0.2970006942748995,-0.7874953660309671,1.3814967545807662,-0.24524733587803382,0.8392487244278328,-0.8744130234374978,40.0,-5.1868521361912485,0.5422480301529338,8,-0.06500053405761719,-0.9050006866455078,-2.9025020599365234,-3.0700016021728516,1.3800010681152344,4,0.04952633230235004,-1.3939449986706278,36.84000015258789,-1.0298456475571776,37.560001373291016,1.0000238421648242,37.22000122070313,0.04952633230235004 7612,2017-08-21,36.9900016784668,37.0,36.68999862670898,36.88000106811523,873200.0,0.0010825687334616863,3.7693526615412796,3.6663699936429577,53.146855012319854,56.326337686761796,-0.2083517044008758,-0.25468442869215835,-2.0757760162130765,-3.355498176878214,32.15468323598686,0.31000137329102273,0.5357244041149798,0.24100151062011577,-0.5550393662013988,1.0370423874416304,-0.15701892779063797,0.6390219490308695,-0.8494374180273425,29.703209626614186,-17.23483352313674,0.39802043841075657,8,-0.10500144958496094,-0.8850021362304688,-2.9325027465820312,-3.1100025177001953,1.9299964904785156,0,0.04947277462338495,1.1951264898259542,36.95000076293945,-1.3939449986706278,36.84000015258789,-1.0298456475571776,37.560001373291016,0.04947277462338495 7613,2017-08-22,37.45000076293945,37.459999084472656,36.9900016784668,37.06999969482422,1742500.0,0.012435768142731396,1.3500004768398868,3.454535996670605,67.15687374479681,56.42186244731744,-0.6330206076227824,-0.6860636619573057,-2.4842511447962465,-3.7568333298361267,31.486106932023773,0.4699974060058594,0.5227843701684805,0.6605005264282227,-0.19256832029019222,1.5135693731466375,0.23396610306901522,1.08703494978743,-1.2470590423999965,75.24757710582192,22.22536332357852,0.42653442335920794,8,-0.5650005340576172,-1.345001220703125,-3.3925018310546875,-3.5700016021728516,1.5499992370605469,1,0.024299060851092014,3.7693526615412796,36.9900016784668,1.1951264898259542,36.95000076293945,-1.3939449986706278,36.84000015258789,0.024299060851092014 7614,2017-08-23,37.34000015258789,37.560001373291016,37.22000122070313,37.2400016784668,1220500.0,-0.0029372659041549953,-3.8571662125344517,0.26315313958741154,64.01985534450097,56.57035332065031,-0.44783638266067527,-0.593911832861437,-2.3284229934378473,-3.5890112135876535,30.265821535827943,0.3400001525878835,0.4570017127232191,0.5424999237060533,-0.3287943982277426,1.4137942456398491,0.10685276273915179,0.9781470846729547,-1.0771760703524365,71.42875108467393,13.569231227435637,0.4356471609668991,8,-0.4050006866455078,-1.114999771118164,-3.4950008392333984,-3.460000991821289,2.1300010681152415,2,0.029191219821469216,1.3500004768398868,37.45000076293945,3.7693526615412796,36.9900016784668,1.1951264898259542,36.95000076293945,0.029191219821469216 7615,2017-08-24,37.18000030517578,37.47999954223633,37.0099983215332,37.43999862670898,1363700.0,-0.004284945012273167,1.7647118221903084,-2.600022888532774,61.72247100878562,56.41207142521176,-0.14822384973835767,-0.4407580718188697,-2.121575633066165,-3.3675414490572706,29.336292035773514,0.470001220703125,0.39498634820596834,0.3725000381469741,-0.5121028548648283,1.2571029311587765,-0.06980140835892712,0.8148014846528753,-0.859689155712168,56.32185420010033,-5.942261766519984,0.4423014465059027,8,-0.10499954223632812,-0.9549999237060547,-2.984999656677246,-3.3000011444091797,2.520000457763672,3,0.045723527406824394,-3.8571662125344517,37.34000015258789,1.3500004768398868,37.45000076293945,3.7693526615412796,36.9900016784668,0.045723527406824394 7616,2017-08-25,37.400001525878906,37.70000076293945,37.11000061035156,37.31999969482422,1513600.0,0.005917192546996741,-1.3600006103515625,-0.30770133661987137,59.69772646253102,56.96655550445669,-0.2257962836712437,-0.6640914430650753,-2.285081852434196,-3.523371056282876,28.45052049435393,0.5900001525878906,0.35727220495500234,0.5730010986328153,-0.3468876791674873,1.492889876433118,0.11305670973266047,1.0329454875329702,-1.0245027918762588,70.29716806538624,7.549984249085611,0.45994438890015266,8,-0.2050018310546875,-1.1700019836425781,-3.1025009155273438,-3.5200023651123047,2.6599998474121094,4,0.027272636402450923,1.7647118221903084,37.18000030517578,-3.8571662125344517,37.34000015258789,1.3500004768398868,37.45000076293945,0.027272636402450923 7617,2017-08-28,37.77000045776367,37.86000061035156,37.400001525878906,37.47999954223633,1462200.0,0.009893019165487127,-1.0444542402766945,3.6249284760633227,61.63069390801923,58.19712499349284,-0.5326673002990248,-1.0177509721695301,-2.5940886568048214,-3.8224035788763473,27.73766375035874,0.45999908447265625,0.3774970170875278,0.8995000839233427,-0.11258509730707544,1.9115852651537608,0.3934574933081336,1.4055426745385518,-1.3415216426035528,89.6551421743801,28.56491818982461,0.50604259061521,8,-0.49500083923339844,-1.460000991821289,-3.4025001525878906,-3.8900012969970703,2.479999542236328,0,0.014826618122952828,-1.3600006103515625,37.400001525878906,1.7647118221903084,37.18000030517578,-3.8571662125344517,37.34000015258789,0.014826618122952828 7618,2017-08-29,37.90999984741211,37.95000076293945,37.45000076293945,37.56999969482422,1537600.0,0.0037066292812200086,1.3809411358661592,1.1724106179790061,66.58471799409139,59.17831148133457,-0.6308365941262082,-1.1215289346583006,-2.6727905579952704,-3.895011487327352,27.069139512988848,0.5,0.3944042644771031,0.9799995422363281,-0.13001300304100738,2.0900120875136636,0.4249932695976639,1.5350058148749923,-1.3956297245405054,95.7445945068502,33.39380601553746,0.5550062726386664,8,-0.5900001525878906,-1.3050003051757812,-3.4499998092651367,-4.030000686645508,2.479999542236328,1,0.026642002785503882,-1.0444542402766945,37.77000045776367,-1.3600006103515625,37.400001525878906,1.7647118221903084,37.18000030517578,0.026642002785503882 7619,2017-08-30,38.36000061035156,38.43999862670898,37.849998474121094,37.900001525878906,1182700.0,0.011870239112390157,-1.107123881146008,1.3529378765609397,76.14456856748654,62.296454110270744,-1.0677040273339315,-1.4646924301753614,-3.0495205753126697,-4.2744795401002165,28.06936936454886,0.5900001525878835,0.4347296020387148,1.314500236511229,0.11307117809913336,2.5159292949233247,0.7137857073051777,1.9152147657172804,-1.7307800362745311,94.40573431572929,26.434525380311285,0.6007145292060478,8,-0.7950019836425852,-1.1850013732910156,-3.142500877380371,-3.905000686645508,2.3199996948242188,2,0.0166840297045181,1.3809411358661592,37.90999984741211,-1.0444542402766945,37.77000045776367,-1.3600006103515625,37.400001525878906,0.0166840297045181 7620,2017-08-31,39.290000915527344,39.29999923706055,38.459999084472656,38.4900016784668,2454000.0,0.02424401174083446,1.048791153579553,1.7391322375731844,79.91884683268194,65.55806765280148,-1.8032556335211751,-2.2684186596610942,-3.8997356016524805,-5.130537583200805,29.38628661348034,0.9399986267089844,0.5094541843369882,2.0905004501342788,0.58810231945899,3.5928985808095675,1.3393013847966344,2.841699515471923,-2.479702536187119,99.54345535146622,25.746022634976512,0.7511990653376456,8,-1.2950019836425781,-1.6850013732910156,-3.730001449584961,-4.505001068115234,1.7199974060058594,3,0.004581326062139457,-1.107123881146008,38.36000061035156,1.3809411358661592,37.90999984741211,-1.0444542402766945,37.77000045776367,0.004581326062139457 7621,2017-09-01,38.68999862670898,39.4900016784668,38.68000030517578,39.29999923706055,1483700.0,-0.01527111923739477,-1.5714441416893732,-0.7625014901175493,67.28392445342378,67.12885314625747,-1.039827324334972,-1.551872577128087,-3.2255974385034776,-4.461407055831209,30.719944237980645,0.8100013732910156,0.5163739892519885,1.3659982681274343,-0.19903284473776495,2.9310293809926335,0.5834827116948347,2.148513824560034,-1.5809361444423118,61.72234481575345,-9.011247214653388,0.782515556432599,9,-0.4499969482421804,-0.9899978637695241,-3.0950002670288015,-3.8999996185302663,2.319999694824226,4,0.02610499281675449,1.048791153579553,39.290000915527344,-1.107123881146008,38.36000061035156,1.3809411358661592,37.90999984741211,0.02610499281675449 7622,2017-09-05,38.2400016784668,38.77999877929688,37.84000015258789,38.5099983215332,2631100.0,-0.011630833916120409,1.3209912591364399,0.4426170047777421,59.99999999999994,66.33364495239115,-0.44015846908298784,-1.0277682114122086,-2.704520325475386,-3.940843689194729,30.977204816146266,0.9399986267089915,0.6193726109428752,0.8355012893676772,-0.744778474652712,2.4157810533880664,0.04536140735748262,1.6256411713778718,-0.7976077087321158,38.7255176953255,-27.73808073222788,0.7901398820101934,9,0.009998321533203125,-0.5400009155273438,-2.645003318786621,-3.450002670288086,3.1499977111816406,1,0.047594132189828775,-1.5714441416893732,38.68999862670898,1.048791153579553,39.290000915527344,-1.107123881146008,38.36000061035156,0.047594132189828775 7623,2017-09-06,38.27000045776367,38.4900016784668,38.09000015258789,38.36999893188477,2021400.0,0.0007844868718656084,1.3529226971838888,0.37036932380120746,57.41126251323995,65.59935686002882,-0.38175346920392883,-0.992897932165917,-2.6629143788895533,-3.8968304630830843,31.051025276056965,0.40000152587890625,0.7116400844264348,0.7920000076293974,-0.8065337400226937,2.3905337552814885,-0.007266866196651733,1.5912668814554465,-0.5409414088064963,26.0606004559137,-35.70866067753374,0.7992668738260458,9,-0.020000457763671875,-0.5699996948242188,-2.615001678466797,-3.480001449584961,3.549999237060547,2,0.05173764093422295,1.3209912591364399,38.2400016784668,-1.5714441416893732,38.68999862670898,1.048791153579553,39.290000915527344,0.05173764093422295 7624,2017-09-07,38.43000030517578,38.7400016784668,38.31999969482422,38.36000061035156,920700.0,0.0041808164488708055,-4.5999694827323125,-0.7000076295108986,68.79433007866574,66.38511897890439,-0.41446190422775686,-1.0599639107518044,-2.728308802333572,-3.9854476362919797,31.475879494225083,0.470001220703125,0.8015965511666465,0.8584999084472642,-0.7326902978527414,2.44969011474727,0.06290480529725784,1.6540950115972706,-0.5900001525878906,35.757551937633224,-27.117391025594593,0.7955951031500039,9,-0.12999916076660156,-0.7299995422363281,-2.7750015258789062,-3.6400012969970703,3.5699996948242188,3,0.05100179726536935,1.3529226971838888,38.27000045776367,1.3209912591364399,38.2400016784668,-1.5714441416893732,38.68999862670898,0.05100179726536935 7625,2017-09-08,38.2400016784668,38.5099983215332,38.22999954223633,38.43000030517578,1053800.0,-0.004944018350252155,-1.6666182267352092,-2.714277929155313,64.96521631381434,66.97039562904698,-0.06513973872360168,-0.7467983557293678,-2.4568572110283355,-3.7369008640853636,32.54284312644241,0.279998779296875,0.7897514277892626,0.5660011291503935,-0.9104584336285697,2.0424606919293566,-0.17222865223909167,1.3042309105398786,-0.16900131225585824,24.24249430107875,-39.81057990724781,0.7382297813894823,9,0.2049999237060547,-0.5400009155273438,-2.582503318786621,-3.295001983642578,3.7299995422363352,4,0.06380749266763153,-4.5999694827323125,38.43000030517578,1.3529226971838888,38.27000045776367,1.3209912591364399,38.2400016784668,0.06380749266763153 7626,2017-09-11,37.61000061035156,38.13000106811523,37.47000122070313,38.13000106811523,6626400.0,-0.016474922606240172,1.538458716942391,2.73686429618323,56.326522668265206,66.3810432690743,0.6680331679502842,-0.01768011357409449,-1.730089764184612,-3.05605117136065,33.024653281414764,0.7700004577636648,0.7913092695754642,-0.12749996185302592,-1.4650999231392703,1.2100999994332184,-0.7962999424961481,0.5413000187900963,1.8800010681152344,10.686996226062915,-55.32711862476576,0.668799980643123,9,0.8600006103515625,0.09000015258789062,-1.9525022506713867,-2.470001220703125,4.200000762939453,0,0.09040142664198325,-1.6666182267352092,38.2400016784668,-4.5999694827323125,38.43000030517578,1.3529226971838888,38.27000045776367,0.09040142664198325 7627,2017-09-12,37.54999923706055,37.84000015258789,36.83000183105469,37.7400016784668,4247200.0,-0.0015953568816082786,4.179486677882546,0.365388988739322,51.11109415690104,64.66175173160872,0.7750503413439844,0.08943651072594605,-1.5736361146950202,-2.9501433359571365,32.68665551436358,1.0099983215332031,0.8175910704820737,-0.21450138092041016,-1.5114526273820132,1.082449865541193,-0.8629770041512117,0.4339742423103914,1.8996024322509797,37.69620227883242,-26.02840560977362,0.6484756232308014,9,0.6100025177001953,0.23000144958496094,-1.767500877380371,-2.3700008392333984,4.240001678466797,1,0.09214378574627924,1.538458716942391,37.61000061035156,-1.6666182267352092,38.2400016784668,-4.5999694827323125,38.43000030517578,0.09214378574627924 7628,2017-09-13,37.45000076293945,37.65999984741211,37.13999938964844,37.560001373291016,4982000.0,-0.002663075263724557,2.3548680842685568,0.5789431416639897,51.22495170030229,61.892905413032686,0.8972962314971724,0.21876569095616105,-1.3628187275777677,-2.806110230607075,32.066190760014756,0.5200004577636719,0.8433504595192574,-0.32599983215332173,-1.6065981808112468,0.9545985165046034,-0.9662990064822878,0.31429934217564437,1.8948169128417973,32.460679655279165,-29.038181817569892,0.6402991743289643,9,0.7100009918212891,0.3299999237060547,-1.5050020217895508,-2.2700023651123047,4.3600006103515625,2,0.1052069037768355,4.179486677882546,37.54999923706055,1.538458716942391,37.61000061035156,-1.6666182267352092,38.2400016784668,0.1052069037768355 7629,2017-09-14,38.02000045776367,38.36999893188477,37.16999816894531,37.2400016784668,5948100.0,0.015220285266009714,-1.6086808694137997,-7.090858648911083,58.57143413221435,59.52097066853629,0.3061952973347317,-0.33202831760234375,-1.819538826044699,-3.337893990379996,31.25717083706595,1.2000007629394602,0.8464993632922813,0.22099990844726847,-1.0597875082008201,1.501787325095357,-0.4193937998767723,0.8613936167713092,1.2242245842285158,70.83339956085477,8.321132796561393,0.6403937083240439,9,0.1400012969970703,-0.23999977111816406,-2.0750017166137695,-2.8400020599365234,4.25999832153321,3,0.09994737483714533,2.3548680842685568,37.45000076293945,4.179486677882546,37.54999923706055,1.538458716942391,37.61000061035156,0.09994737483714533 7630,2017-09-15,38.27000045776367,38.5,37.7599983215332,38.0,57218100.0,0.006575486506837924,1.0274031301439657,0.34615497476427093,58.82352486015991,58.58092626928475,-0.11589515424620345,-0.494770424650838,-1.951340953063152,-3.5230872734664374,30.91372899784262,0.7400016784667969,0.8239126494380216,0.39949989318847656,-0.8137508112156411,1.6127505975925942,-0.20712545901358226,1.0061252453905354,0.8776556557910169,86.22755722052172,23.679695431449908,0.6066253522020573,9,-0.4650001525878906,-0.48999977111816406,-2.3800010681152344,-3.0900020599365234,3.8800010681152344,4,0.09746536445310228,-1.6086808694137997,38.02000045776367,2.3548680842685568,37.45000076293945,4.179486677882546,37.54999923706055,0.09746536445310228 7631,2017-09-18,38.77999877929688,38.86000061035156,38.34000015258789,38.5,3956800.0,0.013326321281236009,1.3636253294492995,1.0370307577106468,59.96054380923795,58.57654224808897,-0.6836807153589461,-0.9071504749646024,-2.347350962020286,-3.9617812404935435,30.949760314547138,0.5900001525878906,0.7284622188109111,0.8179983139038143,-0.3788672874441872,2.0148639152518157,0.2195655132298171,1.4164311145778115,0.2749511629578052,96.05902073091933,35.41409234124335,0.5984328006739994,9,-0.9349975585937571,-0.9499988555908274,-2.8899993896484446,-3.6000003814697337,3.5300025939941335,0,0.08225896188292992,1.0274031301439657,38.27000045776367,-1.6086808694137997,38.02000045776367,2.3548680842685568,37.45000076293945,0.08225896188292992 7632,2017-09-19,38.81999969482422,38.97999954223633,38.56999969482422,38.79999923706055,4074900.0,0.0010314831559172788,1.411762725936564,0.07143051771116984,59.15493282061319,58.77028339335266,-0.7071178340140207,-0.8464194057760608,-2.277963388835765,-3.9341517900002145,31.03328365113589,0.4099998474121094,0.5071594415448857,0.7664993286132784,-0.39682177205205704,1.9298204292786139,0.18483877828061424,1.3481598789459426,-1.9899978637695312,91.30435684002116,33.6493842711543,0.5816605503326667,9,-0.9149990081787109,-0.8499984741210938,-2.9099998474121094,-3.6400012969970703,3.4000015258789134,1,0.07702219737176996,1.3636253294492995,38.77999877929688,1.0274031301439657,38.27000045776367,-1.6086808694137997,38.02000045776367,0.07702219737176996 7633,2017-09-20,38.36000061035156,38.810001373291016,38.099998474121094,38.709999084472656,4066000.0,-0.011849538590645192,1.5818143986683313,-17.499523173755485,50.0,56.682024495723134,-0.26039273603043966,-0.3317593493992206,-1.7197251718050808,-3.416973184240895,30.295101522211787,0.720001220703125,0.3869767074822619,0.26100025177002095,-0.8737685921010794,1.3957690956411213,-0.3063841701655292,0.8283846737055711,-1.4869988250732433,65.74594135486986,12.213429407528565,0.5673844219355503,9,-0.4549999237060547,-0.2700004577636719,-2.3550004959106445,-3.180002212524414,4.36000061035157,2,0.08941606492702148,1.411762725936564,38.81999969482422,1.3636253294492995,38.77999877929688,1.0274031301439657,38.27000045776367,0.08941606492702148 7634,2017-09-21,38.43000030517578,38.5099983215332,38.20000076293945,38.4900016784668,2490100.0,0.0018248095336403924,5.200282302674245,0.171433242506812,39.563087019643866,53.85956568525975,-0.36921984164805366,-0.3329842767836624,-1.7073447836896918,-3.4310412062500433,29.403700750293737,0.30999755859375,0.33807338688701805,0.2764999389648466,-0.8083867830541678,1.361386660983861,-0.26594342204466415,0.8189432999743573,-1.514858564758299,54.91814043074768,6.908043208153792,0.5424433610095073,9,-0.5249996185302734,-0.3400001525878906,-2.3000011444091797,-3.250001907348633,4.650001525878906,3,0.08795214783435767,1.5818143986683313,38.36000061035156,1.411762725936564,38.81999969482422,1.3636253294492995,38.77999877929688,0.08795214783435767 7635,2017-09-22,38.88000106811523,38.91999816894531,38.33000183105469,38.38999938964844,1799600.0,0.011709621633253953,1.0701775520174541,-8.166507724585042,52.39298171440652,53.42250557927545,-0.8033727836163749,-0.6841730189692541,-2.0590113381004755,-3.8232031356360565,29.12419815088072,0.589996337890625,0.3159596364782189,0.64150066375732,-0.38716755747211096,1.6701688849867509,0.12716655314260805,1.1558347743720319,-1.9235621716613664,88.63655082427624,40.61107311151088,0.5143341106147142,9,-0.9750003814697195,-0.7900009155273366,-2.5050010681152273,-3.605001449584954,4.020000457763679,4,0.08744849839960356,5.200282302674245,38.43000030517578,1.5818143986683313,38.36000061035156,1.411762725936564,38.81999969482422,0.08744849839960356 7636,2017-09-25,38.41999816894531,38.86999893188477,38.22000122070313,38.849998474121094,1986000.0,-0.011831349962259985,1.7659405233425565,-0.8775486372235455,52.261262703278824,53.55030208442854,-0.24181845236849853,-0.15160956516342594,-1.5130186444737177,-3.30697005018839,28.494921909185283,0.6599998474120952,0.21362992303219386,0.13049793243408203,-0.8214080095405123,1.0824038744086764,-0.3454550385532187,0.6064509034213827,-1.4230880595758038,36.36355754767282,-12.307965525522114,0.4759529709872981,9,-0.3599987030029297,-0.3299980163574219,-1.9674978256225586,-3.144998550415039,4.740001678466797,0,0.09708494364136988,1.0701775520174541,38.88000106811523,5.200282302674245,38.43000030517578,1.5818143986683313,38.36000061035156,0.09708494364136988 7637,2017-09-26,38.33000183105469,38.790000915527344,38.31999969482422,38.68000030517578,2499900.0,-0.002342434726177789,-1.5405282800998,0.8139493621475843,50.74259178649767,53.49670653845025,-0.033015002063471854,-0.01845438777118602,-1.3356605809715205,-3.1606959903775405,27.64159301486669,0.470001220703125,0.13755541513402392,0.012501525878903408,-0.9074725771179928,0.9324756288757996,-0.44748552561954824,0.47248857737735506,-1.293429933027845,28.049200308897554,-22.512416521566763,0.45998705149844815,9,-0.2550029754638672,-0.24000167846679688,-1.8650016784667969,-3.055002212524414,4.679996490478516,1,0.10383509919406686,1.7659405233425565,38.41999816894531,1.0701775520174541,38.88000106811523,5.200282302674245,38.43000030517578,0.10383509919406686 7638,2017-09-27,38.91999816894531,38.97000122070313,38.5,38.5,2648900.0,0.015392546561597387,-1.238110808356074,-1.2,55.48096830297788,53.15332144631286,-0.43869735602034865,-0.5574871827909931,-1.832862040620455,-3.6948833069383724,26.715382476524642,0.6399993896484446,0.16611802106410067,0.5519979476928683,-0.38452595940330525,1.4885218547890418,0.0837359941447815,1.020259901240955,-1.844557718034281,93.50610103492095,39.37523299381232,0.4682619535480852,9,-0.5499992370605469,-0.7599964141845703,-2.4249982833862305,-3.644998550415039,4.870002746582031,2,0.08478939380811501,-1.5405282800998,38.33000183105469,1.7659405233425565,38.41999816894531,1.0701775520174541,38.88000106811523,0.08478939380811501 7639,2017-09-28,39.0,39.13999938964844,38.77000045776367,38.93000030517578,1463100.0,0.0020555456017088414,1.1142888283378747,0.16666666666666666,58.71558348724834,53.141327960433806,-0.407969545450392,-0.6188101848353256,-1.833667421446556,-3.7146912390979736,25.27529453863971,0.3699989318847656,0.24166341962553872,0.5999998092651353,-0.3781827860343583,1.5781824045646289,0.11090851161538495,1.0890911069148856,-1.8864683672624594,84.78264475146356,25.761081084923028,0.4890912976497482,9,-0.3800010681152344,-0.8399982452392578,-2.505000114440918,-3.7250003814697266,4.900001525878906,3,0.0953846466846957,-1.238110808356074,38.91999816894531,-1.5405282800998,38.33000183105469,1.7659405233425565,38.41999816894531,0.0953846466846957 7640,2017-09-29,39.47000122070313,39.47000122070313,38.97999954223633,39.08000183105469,3644400.0,0.012051313351362447,1.5128330529362883,5.571444141689475,72.14288049816362,54.494920925869984,-0.7709202447316983,-1.1327094076599238,-2.2099631703346887,-4.1238688124320575,23.142787930448637,0.490001678466804,0.34719368875926193,1.0610010147094826,0.04573060117876793,2.0762714282401973,0.5533658079441253,1.56863622147484,-2.275410877689154,100.0,33.424224625499804,0.5076352067653565,9,-0.6850013732910227,-1.30999946594239,-2.8900012969970774,-4.195001602172859,4.819999694824212,4,0.09146188240951991,1.1142888283378747,39.0,-1.238110808356074,38.91999816894531,-1.5405282800998,38.33000183105469,0.09146188240951991 7641,2017-10-02,39.70000076293945,40.060001373291016,39.599998474121094,39.790000915527344,2115700.0,0.00582719876166804,-2.1723820422766793,-0.2307699831761764,74.59958727897435,56.21099364346568,-0.9573712681887088,-1.352506142021177,-2.3381064311455333,-4.289972081962603,20.971297720060278,0.5900001525878835,0.3812721840309621,1.2405004501342773,0.07675932594296597,2.4042415743255887,0.6586298880386252,1.8223710122299295,-2.368885767264125,79.31032970791286,8.706335886538398,0.5818705620956551,10,-0.6200008392333984,-1.2549991607666016,-3.0500001907348633,-4.42500114440918,4.599998474121094,0,0.08060455167362868,1.5128330529362883,39.47000122070313,1.1142888283378747,39.0,-1.238110808356074,38.91999816894531,0.08060455167362868 7642,2017-10-03,40.060001373291016,40.15999984741211,39.70000076293945,39.810001373291016,1630300.0,0.00906802527539563,1.0444542402766945,-2.7777730682829653,78.18576845185825,59.34274569367214,-1.2549515831057647,-1.6539655327575318,-2.592868883469656,-4.584292396891968,20.515578265600688,0.45999908447265625,0.4113067769556338,1.5095010757446303,0.1498805621787369,2.8691215893105237,0.8296908189616872,2.1893113325275735,-2.510575467406433,93.97599498114482,17.78096570242832,0.6798102567829454,10,-0.8800010681152344,-1.5650005340576172,-3.347501754760742,-4.785001754760742,4.009998321533203,1,0.07738388337120572,-2.1723820422766793,39.70000076293945,1.5128330529362883,39.47000122070313,1.1142888283378747,39.0,0.07738388337120572 7643,2017-10-04,40.25,40.33000183105469,39.93000030517578,39.93000030517578,1675300.0,0.004742851228049627,-1.5000119209403238,1.279998779296875,76.2353122803743,63.41743738930886,-1.2836493258102237,-1.7792446796142514,-2.7238652949518354,-4.7052423446838105,20.09363191965211,0.40000152587890625,0.40463016405420404,1.6004997253417983,0.05169394508959613,3.1493055055940005,0.8260968352156937,2.374902615467903,-2.4395166999626667,94.87168201102838,17.25494553275381,0.7744028901261019,10,-0.9749984741210938,-1.6699981689453125,-3.457500457763672,-4.895000457763672,3.299999237060547,2,0.0685713868703901,1.0444542402766945,40.060001373291016,-2.1723820422766793,39.70000076293945,1.5128330529362883,39.47000122070313,0.0685713868703901 7644,2017-10-05,40.38999938964844,40.43999862670898,40.15999984741211,40.34000015258789,1179900.0,0.0034782457055513305,2.73337402405865,0.1562477648236893,75.60387920112423,65.99642599894416,-1.247581212621185,-1.8602531465956673,-2.8194276732790584,-4.778829462745435,19.433798968880865,0.2799987792968679,0.4084691651061334,1.6424991607666044,-0.08549779345828057,3.3704961149914894,0.7785006836541584,2.5064976378790504,-2.2771738658890186,96.57539257440018,19.21971030247626,0.8639984771124435,10,-1.0599994659423828,-1.7549991607666016,-3.427499771118164,-4.989999771118164,3.6500015258789062,3,0.08417929134087321,-1.5000119209403238,40.25,1.0444542402766945,40.060001373291016,-2.1723820422766793,39.70000076293945,0.08417929134087321 7645,2017-10-06,40.68000030517578,40.72999954223633,40.13999938964844,40.41999816894531,1943900.0,0.0071800178239582735,2.2777730682829653,5.200122072175174,74.23472466047237,68.43792177196566,-1.4029344397480443,-2.0639000609283897,-3.054257937783376,-5.0014945808330395,19.02073123216182,0.5900001525878906,0.5187908836465525,1.810500144958496,-0.1013849045416535,3.7223851944586457,0.8545576202084177,2.7664426697085744,-2.2413705470034273,95.57529293809056,19.735093191460805,0.9559425247500749,10,-1.1550006866455078,-1.8999996185302734,-3.3100013732910156,-5.035001754760749,3.9899978637695312,4,0.07915440502819848,2.73337402405865,40.38999938964844,-1.5000119209403238,40.25,1.0444542402766945,40.060001373291016,0.07915440502819848 7646,2017-10-09,41.0099983215332,41.08000183105469,40.68000030517578,40.68000030517578,1481300.0,0.008112045572316262,-1.4242662443501681,1.2692127116405998,76.00951410125731,71.24535758471674,-1.4828414386660285,-2.241016610234837,-3.325080296306524,-5.247982158109444,20.107526549847137,0.40000152587890625,0.7000904532384524,1.9704982757568388,-0.07014610867141613,4.011142660185094,0.9501760835427149,2.9908204679709627,-2.2047493979106108,94.92728584499626,20.173925166487734,1.0203221922141263,10,-1.2199974060058594,-2.0549964904785156,-3.2099990844726562,-4.934999465942383,3.7600021362304688,0,0.07998055908897483,2.2777730682829653,40.68000030517578,2.73337402405865,40.38999938964844,-1.5000119209403238,40.25,0.07998055908897483 7647,2017-10-10,41.0099983215332,41.13999938964844,40.66999816894531,41.04999923706055,1723700.0,0.0,3.272714662227771,-0.12121562416914237,85.33333875868621,74.562287635351,-1.1875934472297445,-2.0748922267821968,-3.261138496578724,-5.1625062090192415,22.251324360313703,0.470001220703125,0.796909708585126,1.7974983215332045,-0.2973957848188675,3.8923924278852766,0.7500512683571685,2.8449453747092406,-1.7952938745728346,89.25610194392075,12.811336546164497,1.0474470531760367,10,-1.0549983978271484,-2.0249977111816406,-3.039997100830078,-4.839998245239258,3.3100013732910156,1,0.08022436113585152,-1.4242662443501681,41.0099983215332,2.2777730682829653,40.68000030517578,2.73337402405865,40.38999938964844,0.08022436113585152 7648,2017-10-11,41.38999938964844,41.47000122070313,41.060001373291016,41.13999938964844,2786000.0,0.009266059099439339,-1.0000186084594402,-6.249856952126645,86.45321261594444,77.64424642742833,-1.3190958194142297,-2.2604799276524687,-3.565660942323049,-5.461298745447941,24.6081666773108,0.460002899169929,0.9529873770642183,1.9804994583129911,-0.1571176029219501,4.118116519547932,0.911690927695517,3.0493079889304653,-1.7902359541504538,93.98483301400773,14.205015450339403,1.068808530617471,10,-1.164999008178711,-2.2399978637695312,-3.414999008178711,-5.219999313354492,3.470001220703125,2,0.06474994792693911,3.272714662227771,41.0099983215332,-1.4242662443501681,41.0099983215332,2.2777730682829653,40.68000030517578,0.06474994792693911 7649,2017-10-12,41.81999969482422,42.20000076293945,41.31999969482422,41.38999938964844,2278300.0,0.010388990372474538,-2.087724699174151,1.720001220703125,86.38614772897894,79.22683167529671,-1.460610893485807,-2.5204203209941127,-3.8920303072419387,-5.81874100462867,26.383325935331925,0.8800010681152344,1.1546429376300509,2.2204998016357393,-0.06733909773186042,4.508338701003339,1.0765803519519395,3.3644192513195392,-1.846188702285204,81.55335850538039,2.7743158396615826,1.1439194496838012,10,-0.9200000762939453,-2.3049983978271484,-3.844999313354492,-5.649999618530273,2.7600021362304688,3,0.04136775597467168,-1.0000186084594402,41.38999938964844,3.272714662227771,41.0099983215332,-1.4242662443501681,41.0099983215332,0.04136775597467168 7650,2017-10-13,42.0,42.18999862670898,41.88999938964844,42.0,2089900.0,0.004304168017439158,-1.7272506588985344,0.0,97.60647687843678,81.78315274190363,-1.3901823483390743,-2.5367089278171093,-3.9693294698494483,-5.932223876876634,28.104593709262677,0.3699989318847585,1.3111297650786113,2.2140001296997056,-0.2209069635105152,4.648907222909926,0.9965465830945917,3.4314536763048196,-1.5809510533809004,86.92807687225273,2.66876632132022,1.2174535466051117,10,-1.0499992370605469,-2.4849987030029297,-3.9999990463256836,-5.829999923706055,2.8499984741210938,4,0.048571450369698566,-2.087724699174151,41.81999969482422,-1.0000186084594402,41.38999938964844,3.272714662227771,41.0099983215332,0.048571450369698566 7651,2017-10-16,41.97000122070313,42.56999969482422,41.86999893188477,42.09000015258789,2731200.0,-0.0007142566499254155,-3.3749567871066146,-100.0,99.18922151243612,84.11686974863451,-1.1223483812787265,-2.377357936121136,-3.8345383362386585,-5.839198595153995,29.602695749492945,0.700000762939446,1.4636107542492738,2.024501228332525,-0.5470306742843718,4.596033130949422,0.7387352770240767,3.3102671796409737,-1.1947619108199632,68.42115830177883,-22.00038036200135,1.2857659513084498,10,-0.7200012207031321,-2.270000457763679,-3.8975000381469798,-5.800001144409187,3.3600006103515554,0,0.06433159089140839,-1.7272506588985344,42.0,-2.087724699174151,41.81999969482422,-1.0000186084594402,41.38999938964844,0.06433159089140839 7652,2017-10-17,41.810001373291016,42.0,41.63999938964844,42.0,1870100.0,-0.003812243096461776,2.789507498945931,1.58333598245233,94.18964525653544,86.11179563487464,-0.7688593244382389,-2.0889719879508277,-3.583307071292012,-5.624286647887047,30.857239500609225,0.3600006103515625,1.525516538825599,1.7150012969970732,-0.9276965480948292,4.3576991420889755,0.393652374451122,3.0363502195430243,-0.6758099864196367,49.668929382548875,-38.69510241838312,1.321348922545953,10,-0.4550018310546875,-2.1100006103515625,-3.7250003814697266,-5.64000129699707,3.1899986267089844,1,0.07079643595428231,-3.3749567871066146,41.97000122070313,-1.7272506588985344,42.0,-2.087724699174151,41.81999969482422,0.07079643595428231 7653,2017-10-18,41.790000915527344,42.04999923706055,41.52999877929688,41.79999923706055,2926800.0,-0.0004783653936076826,1.0392241927400558,0.05262312526351717,93.45797058047587,88.09558356591371,-0.5670704115320149,-1.89603996446494,-3.475906996420207,-5.551647360427431,32.85980390739385,0.5200004577636648,1.5644357149386963,1.523500823974608,-1.090141769102999,4.137143417052215,0.21667952743580088,2.830322120513415,-0.3686478670653983,37.60009765625,-49.101235919027275,1.3068212965388042,10,-0.4350013732910156,-1.9350013732910156,-3.8199996948242188,-5.620000839233398,3.80999755859375,2,0.06054076869753877,2.789507498945931,41.810001373291016,-3.3749567871066146,41.97000122070313,-1.7272506588985344,42.0,0.06054076869753877 7654,2017-10-19,41.810001373291016,41.86999893188477,41.31999969482422,41.65999984741211,1201800.0,0.00047859433657593264,3.0741190765490485,-15.002670736360168,92.39133289197073,90.11298448052464,-0.40729192170213935,-1.7389949543570395,-3.3987364070393866,-5.518358287013385,34.79744303674297,0.549999237060554,1.5585828054739181,1.3745012283325195,-1.175475056428283,3.924477513093322,0.09951308595211827,2.649489370712921,0.7599983215332031,39.20013427734375,-43.92627150024437,1.2749881423804015,10,-0.19000244140625,-1.94000244140625,-3.8400001525878906,-5.64000129699707,3.329998016357422,3,0.07294903460608215,1.0392241927400558,41.790000915527344,2.789507498945931,41.810001373291016,-3.3749567871066146,41.97000122070313,0.07294903460608215 7655,2017-10-20,42.27999877929688,42.45000076293945,41.83000183105469,41.9900016784668,1861900.0,0.011241267413736766,-1.032794061548275,1.9332943390468913,93.00002161664534,92.00081864890109,-0.7000828937264245,-2.0461183586070817,-3.7521697791355777,-5.935145230621821,36.517897719106784,0.6399993896484375,1.5827043841249875,1.6744987487793068,-0.8921250468022421,4.241122544360856,0.39118685098853234,2.9578106465700813,0.26500091552733807,76.79992675781307,-6.527906487713921,1.283311897790773,10,-0.6599998474121165,-2.114999771118171,-4.309997558593757,-6.109998703002937,2.909999847412095,4,0.05439931689127775,3.0741190765490485,41.810001373291016,1.0392241927400558,41.790000915527344,2.789507498945931,41.810001373291016,0.05439931689127775 7656,2017-10-23,42.150001525878906,42.560001373291016,42.09000015258789,42.47000122070313,1403900.0,-0.003074674956746515,-1.1363573311138855,-1.103458254955865,87.72573219654123,92.26664014199609,-0.4373637526356191,-1.710024569481405,-3.5095515107363653,-5.749598498010371,38.54835197757678,0.470001220703125,1.6101304731963495,1.3580013275146499,-1.0787488526840079,3.7947515077133076,0.139626237415321,2.5763764176139787,-0.8300018310546875,66.93554093256915,-14.423862690889237,1.218375090099329,10,-0.33500099182128906,-1.81500244140625,-4.357501029968262,-5.980001449584961,1.0099983215332031,0,0.06405686478052597,-1.032794061548275,42.27999877929688,3.0741190765490485,41.810001373291016,1.0392241927400558,41.790000915527344,0.06405686478052597 7657,2017-10-24,42.310001373291016,42.33000183105469,41.93000030517578,42.15999984741211,2299600.0,0.0037959630277564216,3.2104882749759076,-0.46875521541138127,87.59134757954129,92.39309958239575,-0.4398169269215373,-1.6406833340926283,-3.574348477706849,-5.857185013385461,40.556761542193,0.40000152587890625,1.6429181935286152,1.3190011978149414,-0.9125991782168725,3.5506015738467553,0.203201009799038,2.434801385830845,-0.9652016448974621,79.83873696775046,0.18075705709026124,1.1158001880159059,10,-0.3650016784667969,-1.9750022888183594,-4.472500801086426,-6.14000129699707,1.5999984741210938,1,0.07137793334296849,-1.1363573311138855,42.150001525878906,-1.032794061548275,42.27999877929688,3.0741190765490485,41.810001373291016,0.07137793334296849 7658,2017-10-25,42.22000122070313,42.41999816894531,41.849998474121094,42.22999954223633,2544700.0,-0.002127160237926584,1.9231085244779185,-0.06665479884029646,84.01496952490623,92.12963533749878,-0.24551841468022673,-1.3605343869482098,-3.3949984340481123,-5.71875455193905,42.47251801669426,0.5699996948242188,1.6384920639273872,1.0640008926391644,-1.0049212464154706,3.1329230316937995,0.029539823111846886,2.098461962166482,-0.8508974594116268,72.58066997068282,-4.733413310781756,1.0344610695273166,10,-0.27500152587891336,-1.8850021362304759,-4.282500267028816,-5.9099998474121165,1.5,2,0.06584554000281884,3.2104882749759076,42.310001373291016,-1.1363573311138855,42.150001525878906,-1.032794061548275,42.27999877929688,0.06584554000281884 7659,2017-10-26,42.72000122070313,42.88000106811523,42.2599983215332,42.36999893188477,1842400.0,0.011842728222253518,-1.1754348393486154,-35.00610454027669,85.17250360423883,90.74808275147677,-0.6754592562465334,-1.6522642029124839,-3.808957196187592,-6.165168697306733,44.411715579661774,0.6599998474120952,1.6243093129235646,1.3780008316040124,-0.538021655158154,3.294023318366179,0.41998958822293275,2.336012074985092,-1.3270795071716392,84.7619082219514,9.354662761364722,0.9580112433810828,10,-0.6200008392334055,-2.1800003051757884,-4.722500801086433,-6.204999923706062,-0.3000030517578196,3,0.06741566411805833,1.9231085244779185,42.22000122070313,3.2104882749759076,42.310001373291016,-1.1363573311138855,42.150001525878906,0.06741566411805833 7660,2017-10-27,43.08000183105469,43.22999954223633,41.349998474121094,41.849998474121094,2119200.0,0.00842698033859346,1.4575196968185897,3.5142723240073677,85.32433428245199,89.20753972592298,-0.9679399999320779,-1.8213260269140363,-4.053748003653034,-6.467988002008418,45.39126799358443,1.8800010681152344,1.5772840560386072,1.5575014114379897,-0.29509779888213217,3.4101006217581116,0.6312018062779288,2.4838010165980506,-0.20000076293946023,92.02140287441334,18.294999339796107,0.9262996051600614,10,-0.8050022125244141,-2.355001449584961,-5.082501411437988,-6.42500114440918,-0.410003662109375,4,0.04781795429518243,-1.1754348393486154,42.72000122070313,1.9231085244779185,42.22000122070313,3.2104882749759076,42.310001373291016,0.04781795429518243 7661,2017-10-30,42.900001525878906,43.209999084472656,42.63000106811523,43.11000061035156,1471600.0,-0.004178279886841274,1.82928599341264,-0.1707304970257848,80.385934914574,87.67379413237171,-0.7176103421430895,-1.464377049275896,-3.7618003293011526,-6.232709614088975,45.79785680917957,0.579998016357429,1.49773806616561,1.217501068115233,-0.5216210496210749,2.956623185851541,0.34794000924708257,2.0870621269833833,-1.5500030517578125,82.44692399625835,10.24353972507555,0.8695610588681526,10,-0.6250019073486328,-2.1750011444091797,-4.902501106262207,-6.060001373291016,0.0,0,0.05337988390160442,1.4575196968185897,43.08000183105469,-1.1754348393486154,42.72000122070313,1.9231085244779185,42.22000122070313,0.05337988390160442 7662,2017-10-31,43.15999984741211,43.18999862670898,42.709999084472656,42.90999984741211,2043800.0,0.00606056671994204,2.096795629060935,-1.1904813805631245,79.59872877193297,86.13387837586694,-0.855989309339293,-1.560216491167644,-3.905811512560689,-6.423860475647366,46.12810438915428,0.479999542236321,1.3709657350922555,1.3224994659423857,-0.3593913188726532,3.0043902507574245,0.48155407353486623,2.163444858349905,-1.8100013732910156,96.27661409286348,25.720181556907036,0.840945392407518,10,-0.8850002288818359,-2.385000228881836,-5.085000038146973,-6.244998931884766,0.3899993896484375,1,0.0,1.82928599341264,42.900001525878906,1.4575196968185897,43.08000183105469,-1.1754348393486154,42.72000122070313,0.0 7663,2017-11-01,43.0099983215332,43.61999893188477,42.959999084472656,43.47000122070313,2123800.0,-0.0034754755887215216,-1.3571365317675201,-1.840011596679716,71.95573254280282,83.86325611484828,-0.5752227585997858,-1.2573035680060656,-3.6540038899034712,-6.197360858663146,46.469516416428874,0.6599998474121165,1.2375717948189475,1.0344980239868136,-0.548989687481324,2.617985735454951,0.24275416825274476,1.8262418797208824,-1.622799835205079,73.12773183523849,3.7986564431122076,0.7917438557340702,11,-0.5249996185302734,-1.9499988555908203,-4.927498817443848,-6.069997787475586,0.5500030517578125,2,0.02092540248782848,2.096795629060935,43.15999984741211,1.82928599341264,42.900001525878906,1.4575196968185897,43.08000183105469,0.02092540248782848 7664,2017-11-02,43.790000915527344,43.84000015258789,43.08000183105469,43.38000106811523,1888600.0,0.018135378387206913,1.9803953834531351,-0.8912983986665246,77.03930869797718,82.0898435683296,-1.1676129081001392,-1.8651537080720502,-4.317491476655498,-6.8982675077458,46.79791433774686,0.8300018310546875,1.1830622560832396,1.6445005416870089,0.04773359934980448,3.2412674840242133,0.8461170705184031,2.4428840128556146,-2.3134904113769537,97.99199986518347,29.61308377617887,0.7983834711686036,11,-1.1950016021728516,-2.4850006103515625,-5.52500057220459,-6.790000915527344,-0.29000091552734375,3,-0.0015985314766090442,-1.3571365317675201,43.0099983215332,2.096795629060935,43.15999984741211,1.82928599341264,42.900001525878906,-0.0015985314766090442 7665,2017-11-03,43.900001525878906,43.91999816894531,43.61000061035156,43.81999969482422,1359000.0,0.0025120029242235997,4.1668362156663274,0.1951264898259161,78.46608632245096,81.06099402676404,-1.1439482504898706,-1.8145858208211578,-4.302138513558923,-6.926771476497365,46.8942363827928,0.30999755859375,1.1447661225675958,1.593501091003418,-0.030209449822692136,3.217211631829528,0.7816458205903629,2.405356361416473,-2.2816816428222637,98.44986914671833,28.83387563303478,0.8118552704130537,11,-1.2650032043457031,-2.450002670288086,-5.510001182556152,-6.900001525878906,-0.6100006103515625,4,-0.03371305935060476,1.9803953834531351,43.790000915527344,-1.3571365317675201,43.0099983215332,2.096795629060935,43.15999984741211,-0.03371305935060476 7666,2017-11-06,44.290000915527344,44.34000015258789,43.68999862670898,44.0,1739100.0,0.008883812667262347,2.3333463750538335,3.6249284760633227,84.25414743071633,80.69019401022791,-1.3393080065610548,-2.051434431409284,-4.566760365637506,-7.229145290789447,46.82351792599955,0.6500015258789134,1.1506363994282722,1.819500350952147,0.0881482053207776,3.5508524965835164,0.9538242781364588,2.6851764237678353,-2.4875467695996107,96.93256415357072,23.769211351492515,0.8656760728156853,11,-1.4450016021728516,-2.3200016021728516,-5.817500114440918,-7.170000076293945,-1.2299995422363281,0,-0.03657716669890798,4.1668362156663274,43.900001525878906,1.9803953834531351,43.790000915527344,-1.3571365317675201,43.0099983215332,-0.03657716669890798 7667,2017-11-07,44.29999923706055,44.66999816894531,44.040000915527344,44.400001525878906,1631300.0,0.00022574669962804883,-1.032252705670988,-0.344834390044987,84.76455054689704,80.77348079044911,-1.159246673616785,-1.8997158268769851,-4.460607951380851,-7.151049300037201,46.79699149361018,0.6299972534179688,1.1147307733729264,1.6649986267089858,-0.10678605115279538,3.436783304570767,0.7791062877780917,2.55089096563988,-2.2437904904668002,78.36262397772751,0.6718109628583733,0.8858923389308911,11,-1.2900009155273438,-2.114999771118164,-5.537498474121094,-6.894998550415039,-1.1100006103515696,1,-0.031602657681547464,2.3333463750538335,44.290000915527344,4.1668362156663274,43.900001525878906,1.9803953834531351,43.790000915527344,-0.031602657681547464 7668,2017-11-08,44.06999969482422,44.38999938964844,43.97999954223633,44.25,2002200.0,-0.005191863345313852,-1.2777730682829653,1.7999618539004387,79.5811617663066,80.15222058623442,-0.7143490853955612,-1.5374696937036418,-4.11924880084959,-6.834675871000371,46.442661548111985,0.4099998474121094,1.120705754114823,1.3009990692138658,-0.47967931945834863,3.08167745788608,0.41065987487775857,2.191338263549973,-1.700136217548284,62.264159996929045,-19.457080288543914,0.8903391943361073,11,-1.0600013732910156,-1.7700004577636719,-5.232499122619629,-6.6100006103515625,-0.3899993896484375,2,-0.01179942049840188,-1.032252705670988,44.29999923706055,2.3333463750538335,44.290000915527344,4.1668362156663274,43.900001525878906,-0.01179942049840188 7669,2017-11-09,43.54999923706055,44.18999862670898,43.20000076293945,43.900001525878906,2664600.0,-0.01179942049840188,1.1290356983178524,1.9444538634340693,66.40827917677424,78.05043668560356,-0.0717804644580724,-0.9288386848798069,-3.5061422807442995,-6.2277340329260085,44.978418093717295,0.9899978637695241,1.1116563821115193,0.6944986343383803,-1.0599594395616947,2.4489567082384553,-0.18273040261166074,1.5717276712884214,-0.9041195967842839,23.809462022934934,-56.11630013068371,0.8772290369500376,11,0.10000038146972656,-1.1450004577636719,-4.62249755859375,-6.004999160766602,0.01000213623046875,3,0.00022967018153141616,-1.2777730682829653,44.06999969482422,-1.032252705670988,44.29999923706055,2.3333463750538335,44.290000915527344,0.00022967018153141616 7670,2017-11-10,44.040000915527344,44.15999984741211,43.40999984741211,43.5099983215332,2761600.0,0.01125147387028691,-1.0547958090559926,-1.5142832230711383,72.34040058798604,77.15648842709379,-0.4596194619225997,-1.3261656533437076,-3.9254056657023995,-6.629936440804556,43.4350451035902,0.75,1.1439860012450112,1.0825002670288058,-0.6995248615734724,2.864525395631084,0.19148770272766313,1.9735128313299484,-1.1512270518107925,57.14296835871712,-23.41695781430999,0.8910125643011401,11,-0.3500022888183594,-1.6350021362304688,-5.057500839233398,-6.19000244140625,-0.2800025939941406,4,-0.012261600915111526,1.1290356983178524,43.54999923706055,-1.2777730682829653,44.06999969482422,-1.032252705670988,44.29999923706055,-0.012261600915111526 7671,2017-11-13,44.66999816894531,44.68999862670898,43.83000183105469,43.83000183105469,1644500.0,0.014305114448711187,-1.0476203451407642,1.5848909937597617,75.10634481448812,76.65733465404436,-0.9075807206062549,-1.837736226579615,-4.4565427056645674,-7.167739309490486,41.760091403176254,0.8599967956542898,1.1505991140520138,1.5774976730346708,-0.2962634119279528,3.4512587579972944,0.640617130553359,2.5143782155159826,-1.5674773886013114,98.65768547391967,17.26270238299888,0.9368805424813134,11,-0.8449993133544922,-1.989999771118164,-5.517498016357422,-6.349998474121094,-1.4599990844726562,0,-0.030893156704388414,-1.0547958090559926,44.040000915527344,1.1290356983178524,43.54999923706055,-1.2777730682829653,44.06999969482422,-0.030893156704388414 7672,2017-11-14,44.77000045776367,44.83000183105469,44.36000061035156,44.52000045776367,2674700.0,0.002238690237688079,1.5405282800998,0.2976203451407811,77.07003893256572,77.22559091957358,-0.8439362875456666,-1.7967320897600274,-4.439977496138162,-7.173710379259418,40.59976529565889,0.470001220703125,1.138054225750622,1.5295000076293945,-0.38489313574882544,3.4438931510076145,0.5723034359402845,2.4866965793185045,-1.4452327789285775,96.31893656607262,13.238566510885775,0.9571965716891082,11,-0.8149986267089844,-2.020000457763672,-5.397499084472656,-6.274999618530273,-2.2900009155273438,1,-0.03819519917329195,-1.0476203451407642,44.66999816894531,-1.0547958090559926,44.040000915527344,1.1290356983178524,43.54999923706055,-0.03819519917329195 7673,2017-11-15,44.31999969482422,44.66999816894531,44.0099983215332,44.52000045776367,1728600.0,-0.010051390626274137,1.6400195313990127,-0.8000030517578125,67.16735211101573,76.12870685435564,-0.21073056176157223,-1.2094825989684708,-3.8772020120163404,-6.631979206813824,39.40159765476636,0.7600021362304688,1.1462105583621138,0.9529993057251005,-0.8908870527119248,2.796885664162126,0.031056126506591397,1.8749424849436096,-0.754394551633986,68.71154588750161,-13.571346146626851,0.9219431792185112,11,-0.30499839782714844,-1.3749980926513672,-4.84999942779541,-5.795000076293945,-2.0600013732910156,2,-0.025496414167331394,1.5405282800998,44.77000045776367,-1.0476203451407642,44.66999816894531,-1.0547958090559926,44.040000915527344,-0.025496414167331394 7674,2017-11-16,44.86000061035156,45.38999938964844,44.41999816894531,44.56999969482422,3005200.0,0.012184136264567824,-2.288117621196643,-1.4499990463293215,68.38840206876222,75.00896415950133,-0.6515028755025583,-1.5908321950940234,-4.300986240549932,-7.066438398153821,38.8892775930241,1.0699996948242188,1.1633084260554796,1.3405002593994126,-0.46529650287665447,3.1462970216754798,0.43760187826137553,2.2433986405374498,-1.0920919971030187,73.23237869548883,-7.49567654837945,0.9028983811380353,11,-0.5650005340576172,-1.5050010681152344,-5.172499656677246,-6.170000076293945,-2.8899993896484304,3,-0.02630406351139225,1.6400195313990127,44.31999969482422,1.5405282800998,44.77000045776367,-1.0476203451407642,44.66999816894531,-0.02630406351139225 7675,2017-11-17,44.58000183105469,45.099998474121094,44.40999984741211,44.86999893188477,1813600.0,-0.006241613363515253,-1.190468117056512,-0.9999868459130496,67.00404326822095,73.09228591922407,-0.29603326456463464,-1.1907378076875332,-3.899503087472141,-6.687841477335468,37.85646870366599,0.6899986267089844,1.2305887550319312,0.9455013275146484,-0.8204385765609459,2.7114412315902428,0.06253137547685128,1.8284712795524456,-0.5700035095214844,48.076998317618056,-31.093831724190643,0.8829699520377968,11,-0.2850017547607422,-1.2250022888183594,-4.372501373291016,-5.525001525878906,-2.3300018310546875,4,-0.0228802246717974,-2.288117621196643,44.86000061035156,1.6400195313990127,44.31999969482422,1.5405282800998,44.77000045776367,-0.0228802246717974 7676,2017-11-20,44.849998474121094,45.15999984741211,44.560001373291016,44.58000183105469,2015900.0,0.006056452040751781,-2.870988383540067,-0.9310322147827346,67.07069056798906,71.12630147712318,-0.5344429188285389,-1.3155342011938913,-4.022063302830205,-6.846290302732527,36.70320897001649,0.5999984741210938,1.2164519885094407,1.080498123168944,-0.6191787324105462,2.780174978748434,0.2306596953792024,1.9303365509586854,-0.5915999603271516,60.86952916167946,-15.470909347631583,0.8498384277897446,11,-0.5549983978271484,-1.4949989318847656,-4.617497444152832,-5.7949981689453125,-2.55999755859375,0,-0.02430323722790828,-1.190468117056512,44.58000183105469,-2.288117621196643,44.86000061035156,1.6400195313990127,44.31999969482422,-0.02430323722790828 7677,2017-11-21,45.33000183105469,45.47999954223633,44.91999816894531,45.040000915527344,1054500.0,0.010702416349257282,-1.1131871770142079,1.0740908191811014,71.96971941036946,70.28058565979684,-0.9532163067513153,-1.641865404107925,-4.344078411820192,-7.211620596580339,35.97284993614812,0.6300010681152344,1.2012746282109816,1.409501457214354,-0.28079837162189847,3.0998012860506066,0.5643515427962313,2.2546513716324768,-0.9200019836425781,89.79608254271419,12.510206848323008,0.8451499144181256,11,-0.9900016784667969,-1.930002212524414,-4.855001449584961,-6.090002059936523,-3.5100021362304688,1,-0.04676820341819754,-2.870988383540067,44.849998474121094,-1.190468117056512,44.58000183105469,-2.288117621196643,44.86000061035156,-0.04676820341819754 7678,2017-11-22,45.0,45.4900016784668,44.959999084472656,45.40999984741211,876800.0,-0.007279987154745982,-1.1632684837019565,-1.4137881139670097,62.52586569111547,69.84920638361254,-0.5335267687412326,-1.1519768070058802,-3.8534418645846173,-6.760994229266949,35.12764149253853,0.5300025939941406,1.1166167746722238,0.9404996871948228,-0.6126628990273844,2.49366227341703,0.16391839408372277,1.7170809803059228,-0.4399986267089844,54.62955113804943,-19.209425557986187,0.776581293111103,11,-0.5499992370605469,-1.5949993133544922,-4.472499847412109,-5.760000228881836,-2.950000762939453,2,-0.056000010172526093,-1.1131871770142079,45.33000183105469,-2.870988383540067,44.849998474121094,-1.190468117056512,44.58000183105469,-0.056000010172526093 7679,2017-11-24,45.599998474121094,45.63999938964844,45.06000137329102,45.13999938964844,474300.0,0.013333299424913125,1.1481371593268928,-1.1219494040696323,65.97741584361461,69.14220807868237,-0.9075955208794895,-1.6075713287517885,-4.3008972531529395,-7.238848043082953,33.90766610333449,0.6399993896484375,1.0435936682634406,1.396498298645021,-0.1677502446486514,2.9607468419386933,0.6143740269981848,2.178622570291857,-0.853997039794919,96.74789183623467,24.947084402660394,0.7821242716468365,11,-0.8649978637695312,-2.1199989318847656,-4.994998931884766,-6.279998779296875,-2.6699981689453125,4,-0.07324561983227718,-1.1632684837019565,45.0,-1.1131871770142079,45.33000183105469,-2.870988383540067,44.849998474121094,-0.07324561983227718 7680,2017-11-27,45.13999938964844,45.5099983215332,44.9900016784668,45.5099983215332,2064000.0,-0.010087699558448793,1.8108007794376915,-0.8043471049707263,57.88495890884076,67.22872075583267,-0.30748818340411077,-1.0385778474055911,-3.698614684978992,-6.658298778511863,34.483350596614194,0.6099967956542969,0.9939306985584295,0.8334993362426744,-0.6900181934676795,2.357016865953028,0.071740571387501,1.5952581010978477,-0.2151983642578088,53.703618670858134,-14.301935495205,0.7617587648551765,11,-0.3150005340576172,-1.6450004577636719,-4.395000457763672,-5.819999694824219,-1.55999755859375,0,-0.070225924054227,1.1481371593268928,45.599998474121094,-1.1632684837019565,45.0,-1.1131871770142079,45.33000183105469,-0.070225924054227 7681,2017-11-28,45.18999862670898,45.40999984741211,45.0099983215332,45.27999877929688,1341700.0,0.0011076481554406215,1.2857080576778455,0.2432443578402949,58.1952057056065,65.13151706394831,-0.30839982802275756,-0.9573011117117716,-3.6192571512759812,-6.592460421367981,35.09014579525157,0.40000152587890625,1.0526859986365267,0.7689987182617131,-0.6500728229668624,2.1880702594902885,0.059462947647425324,1.4785344888760008,0.45000076293946023,37.49999999999901,-27.989420381067525,0.7095357706142885,11,-0.36499977111815696,-1.6949996948242116,-4.297499656677239,-5.8699989318847585,-1.1999969482421804,1,-0.06505861288013692,1.8108007794376915,45.13999938964844,1.1481371593268928,45.599998474121094,-1.1632684837019565,45.0,-0.06505861288013692 7682,2017-11-29,43.15999984741211,45.1500015258789,43.13999938964844,45.040000915527344,2801600.0,-0.044921417149525245,-1.0937500620881,20.888865341411528,43.70677797352504,62.52478660422712,1.6418627179481717,1.130667582466728,-1.4821128543574673,-4.460924883408339,34.68212291489513,2.0499992370605398,0.9926016210113744,-1.2610000610351548,-2.6800716022637303,0.15807148019342065,-1.9705358316494426,-0.5514642904208671,2.467399520874025,0.8000183105468749,-62.40827037224492,0.7095357706142885,11,1.2299995422363281,0.33499908447265625,-2.0850000381469727,-3.8400001525878906,1.7599983215332031,2,-0.02015752861354403,1.2857080576778455,45.18999862670898,1.8108007794376915,45.13999938964844,1.1481371593268928,45.599998474121094,-0.02015752861354403 7683,2017-11-30,43.90999984741211,44.02999877929688,43.40999984741211,43.560001373291016,3407700.0,0.017377201173576218,1.1017043397299688,-0.18616929535682616,52.41287301965542,60.74972782099303,0.9248454834231481,0.47595292754743923,-2.0992137485508664,-5.107987877286135,33.791769512103635,0.8699989318847727,0.8706591884440371,-0.5560001373291001,-1.8370420350471264,0.7250417603889261,-1.1965210861881133,0.08452081152991298,1.6179035217285147,30.80001831054687,-35.84733379994434,0.6405209488590118,11,0.4799995422363281,-0.41500091552734375,-2.770000457763672,-4.540000915527344,1.1599998474121094,3,-0.04759736187316488,-1.0937500620881,43.15999984741211,1.2857080576778455,45.18999862670898,1.8108007794376915,45.13999938964844,-0.04759736187316488 7684,2017-12-01,43.72000122070313,44.08000183105469,42.790000915527344,43.65999984741211,1755800.0,-0.004327001306518419,2.3076836550547015,0.17143324250683228,47.765364021417774,58.612096793570444,1.0461423988212246,0.6961293814810503,-1.7780403696499931,-4.824372954969348,32.9077114438766,1.2900009155273438,0.7174167781497687,-0.7424987792968665,-2.031673876556411,0.5466763179626781,-1.3870863279266388,-0.09791123066709417,1.712385989257804,34.19122029757498,-32.267979790703585,0.6445875486297739,12,0.4949989318847585,-0.22500228881836648,-2.5800018310546946,-4.210000991821296,1.1199989318847585,4,-0.038197665530982916,1.1017043397299688,43.90999984741211,-1.0937500620881,43.15999984741211,1.2857080576778455,45.18999862670898,-0.038197665530982916 7685,2017-12-04,42.41999816894531,43.95000076293945,42.400001525878906,43.95000076293945,1910800.0,-0.029734744177962624,1.0261393583839673,-25.499459596919863,35.63218726797581,55.11892976023564,2.243449987247679,1.9811434822179166,-0.373771264601757,-3.432891868656192,32.0504802100354,1.5499992370605469,0.6175792129056319,-1.9685016632080092,-3.533934695531066,-0.4030686308849525,-2.7512181793695376,-1.1857851470464809,2.853845863349605,0.6643406716659084,-59.172296750526776,0.7827165161615287,12,1.6000022888183594,1.0750007629394531,-1.0999975204467773,-2.6349983215332102,2.4500007629394602,0,0.012022681712509531,2.3076836550547015,43.72000122070313,1.1017043397299688,43.90999984741211,-1.0937500620881,43.15999984741211,0.012022681712509531 7686,2017-12-05,42.66999816894531,43.45000076293945,42.22999954223633,42.40999984741211,2302900.0,0.005893446741895847,-2.935494588658024,-0.16993325537734272,36.84209016740209,51.21585984435038,1.8458028580428874,1.6902121544640494,-0.49962091214986515,-3.5935021753737004,30.812508510261427,1.220001220703125,0.46248351469503746,-1.6375015258789034,-3.381820619918294,0.10681756816048704,-2.509661072898595,-0.7653419788592117,2.373938462836321,15.068435883735459,-38.494739030517295,0.8721595470196939,12,1.2650012969970703,1.2650012969970703,-1.1699981689453125,-2.7099990844726562,2.4000015258789062,1,0.02132654560954883,1.0261393583839673,42.41999816894531,2.3076836550547015,43.72000122070313,1.1017043397299688,43.90999984741211,0.02132654560954883 7687,2017-12-06,42.900001525878906,43.0099983215332,42.38000106811523,42.459999084472656,2088200.0,0.005390282793613643,-1.099996185293007,1.6923280073946916,40.85052978068444,48.807489187635824,1.3799735937588196,1.422899533249094,-0.5973402513643151,-3.7315515286198746,29.221255237110277,0.6299972534179759,0.3289494062155356,-1.337498283386232,-3.1919710212112165,0.5169744544387527,-2.2647346522987277,-0.41026191447373606,1.8625413969481954,36.21627863339155,-14.793301724170178,0.9272363689124926,12,1.0349979400634766,1.0349979400634766,-1.4000015258789062,-2.94000244140625,1.3799972534179759,2,0.025407928061036644,-2.935494588658024,42.66999816894531,1.0261393583839673,42.41999816894531,2.3076836550547015,43.72000122070313,0.025407928061036644 7688,2017-12-07,43.54999923706055,43.58000183105469,42.959999084472656,42.959999084472656,2110500.0,0.01515146126019462,-1.1017036821517474,1.3409019975031211,41.67724554584348,46.107470265661256,0.5617354955541387,0.771502576705231,-1.1237937601403303,-4.28647874734434,27.36892714770724,0.6800003051757812,0.1797935786118785,-0.6615005493164077,-2.5402828603100076,1.2172817616771923,-1.6008917048132076,0.2778906061803923,0.9592893477074753,71.35124657966418,22.19628656897411,0.9393911554968006,12,0.31999969482421875,0.38500022888183594,-2.0249996185302734,-3.5900001525878906,1.3100013732910156,3,0.031458070169583685,-1.099996185293007,42.900001525878906,-2.935494588658024,42.66999816894531,1.0261393583839673,42.41999816894531,0.031458070169583685 7689,2017-12-08,43.560001373291016,43.959999084472656,43.43000030517578,43.79999923706055,1583300.0,0.00022967018153141616,-1.1199951171875,-0.4067759350855074,43.28947269355189,44.4857495750736,0.25918427702143276,0.8034831975095216,-1.010167347162124,-4.208530273815022,26.836506070555732,0.529998779296875,-0.058974621685187856,-0.6519985198974609,-2.5300446109667405,1.2260475711718186,-1.5910215654321007,0.28702452563717884,0.7213583072238379,76.8787389004408,26.44781595748671,0.9390230455346383,12,0.2599983215332031,0.3749980926513672,-1.7875022888183594,-3.4050025939941406,1.3799972534179616,4,0.034664790494223,-1.1017036821517474,43.54999923706055,-1.099996185293007,42.900001525878906,-2.935494588658024,42.66999816894531,0.034664790494223 7690,2017-12-11,43.5,43.88000106811523,43.38000106811523,43.68999862670898,1394900.0,-0.001377441951317393,-1.3256003761498862,0.7916679912260886,40.866054182070826,42.560288294680745,0.06938360835739843,0.8653201924195884,-0.8398375552599688,-4.056361866964721,26.298683077394458,0.5,-0.2222759841415325,-0.684999847412108,-2.5888077474406828,1.2188080526164669,-1.6369037974263918,0.2669041026021759,0.5762236666869995,73.41045050925119,23.296135550332046,0.9519039500142864,12,0.1900005340576172,0.4349994659423828,-1.5500001907348633,-3.164999008178711,2.0999984741210938,0,0.030804601208916926,-1.1199951171875,43.560001373291016,-1.1017036821517474,43.54999923706055,-1.099996185293007,42.900001525878906,0.030804601208916926 7691,2017-12-12,43.290000915527344,43.63999938964844,43.11000061035156,43.43000030517578,1920100.0,-0.004827565160290925,-1.1199951171875,0.7368442186841483,35.67415640038445,41.66777478655401,-0.020646212062885638,1.0188704419726875,-0.5270902339900161,-3.7527247893310403,25.284836616347604,0.529998779296875,-0.48498863930510083,-0.8259990692138643,-2.7556503366557905,1.1036521982280618,-1.7908247029348274,0.13882656450709874,0.6699981689453125,57.59499936019257,11.983792362978441,0.9648256337209614,12,-0.13500022888183594,0.6449985504150391,-1.247502326965332,-2.9150009155273438,2.3999977111816335,1,0.036497989903962136,-1.3256003761498862,43.5,-1.1199951171875,43.560001373291016,-1.1017036821517474,43.54999923706055,0.036497989903962136 7692,2017-12-13,43.060001373291016,43.540000915527344,43.02000045776367,43.310001373291016,3443400.0,-0.005312994626290979,-2.1515004392657326,1.7857220708446866,36.18234686463964,39.86438299155226,0.2164375480111218,1.1744049544396304,-0.2065022949418278,-3.4309111044721874,24.11669120727883,0.5200004577636719,-0.6881176149149439,-0.9704986572265639,-2.929450749354146,0.9884534349010181,-1.9499747032903514,0.008977388837223543,0.8199996948242116,10.000228881835938,-33.046289075075634,0.9794760460637899,12,0.09499931335449219,0.8749980926513672,-0.6525020599365234,-2.4750003814697266,2.6899986267089844,2,0.04667901201647329,-1.1199951171875,43.290000915527344,-1.3256003761498862,43.5,-1.1199951171875,43.560001373291016,0.04667901201647329 7693,2017-12-14,43.18999862670898,43.59000015258789,43.040000915527344,43.13999938964844,3613200.0,0.003018979314259651,-3.4000610360875867,-0.19999694824215908,31.603052457043773,38.06857059551071,-0.02953875308993048,1.0070417909099163,-0.24865799633891328,-3.492474590892378,23.53846503777275,0.5499992370605469,-0.9153849974938026,-0.7840013504028391,-2.7727529082726647,1.2047502074669865,-1.7783771293377484,0.2103744285320701,0.5250022888183636,18.084938011078115,-17.418186342528443,0.9943757789349124,12,-0.09499931335448508,0.7450008392334055,-0.5924997329711843,-2.4399986267089773,2.19000244140625,3,0.025237327789907393,-2.1515004392657326,43.060001373291016,-1.1199951171875,43.290000915527344,-1.3256003761498862,43.5,0.025237327789907393 7694,2017-12-15,43.68000030517578,43.849998474121094,42.9900016784668,43.310001373291016,16057300.0,0.011345258023782057,1.4225423246167817,7.400091554132432,38.90578512013393,38.43230369019495,-0.5876041227915607,0.4470239175862645,-0.6478264472332853,-3.9191206883152248,22.054856899505072,0.8599967956542969,-0.8768009837157962,-0.2349996566772461,-2.182667587625076,1.7126682742705839,-1.208833622151161,0.7388343087966689,-1.4500007629394531,77.52798875306523,42.49599756141659,0.973833965473916,12,-0.5850009918212891,0.25499916076660156,-1.0250015258789062,-2.9300003051757812,1.1800003051757812,4,0.02701465881253573,-3.4000610360875867,43.18999862670898,-2.1515004392657326,43.060001373291016,-1.1199951171875,43.290000915527344,0.02701465881253573 7695,2017-12-18,43.560001373291016,44.459999084472656,43.349998474121094,44.16999816894531,3283200.0,-0.002747228274871283,-1.1553355628886444,-1.6486447475591022,37.7443843653665,38.532558601079884,-0.3228398962560419,0.5129901656956122,-0.4458649280989846,-3.73262732302301,20.67897324912342,1.1100006103515625,-0.9782027141994547,-0.30399856567382955,-2.2316628582992664,1.6236657269516073,-1.267830711986548,0.6598335806388889,-1.2976018524169888,38.77555786802162,3.8882142115058755,0.9638321463127176,12,-0.1400012969970703,0.3749980926513672,-0.5325021743774414,-2.8100013732910156,2.2399978637695312,0,0.03168037671973334,1.4225423246167817,43.68000030517578,-3.4000610360875867,43.18999862670898,-2.1515004392657326,43.060001373291016,0.03168037671973334 7696,2017-12-19,43.7599983215332,44.099998474121094,43.41999816894531,43.47000122070313,3319100.0,0.004591298024265278,-2.487152400794233,-0.4754075806562448,56.22405095549467,40.24072762050324,-0.39332238592279367,0.2394214344353145,-0.5705238660976875,-3.8647707957098874,19.16984663810822,0.6800003051757812,-1.0245570827467816,-0.049501609802248936,-1.9205943908439878,1.8215911712394899,-0.9850480003231183,0.8860447807186205,-1.4096948181152342,52.380816450456855,12.637134801632833,0.9355463905208686,12,-0.049999237060546875,0.1750011444091797,-0.7124996185302734,-3.009998321533203,0.8000030517578125,1,0.042047537092396725,-1.1553355628886444,43.560001373291016,1.4225423246167817,43.68000030517578,-3.4000610360875867,43.18999862670898,0.042047537092396725 7697,2017-12-20,43.209999084472656,43.93999862670898,43.11000061035156,43.93999862670898,1836700.0,-0.012568538806133955,1.2739685940480483,-2.5172649662593605,42.42423241585164,40.32372616161525,0.22939802049943836,0.6560899899629646,0.04997564858749115,-3.2476711047457627,17.09852317118015,0.8299980163574148,-0.8634695452105632,-0.4935007095336914,-2.2378116779214423,1.2508102588540595,-1.3656561937275669,0.37865477466018405,-0.7753077578124987,14.965836341413413,-24.838877955314764,0.8721554841938739,12,0.5150012969970703,0.7250003814697266,0.042499542236328125,-2.4499988555908203,0.7700004577636719,2,0.057394112353210014,-2.487152400794233,43.7599983215332,-1.1553355628886444,43.560001373291016,1.4225423246167817,43.68000030517578,0.057394112353210014 7698,2017-12-21,42.47999954223633,43.38999938964844,42.400001525878906,43.25,1532500.0,-0.01689422720905931,-1.1290356983178351,1.0547958090560028,37.984479504503284,39.73428247394318,0.8846912049891316,1.2517977809923835,0.8311959285387474,-2.451260711627924,15.12148968054473,0.9899978637695312,-0.7382582819236347,-1.0975002288818345,-2.8112814315330397,0.6162809737693706,-1.954390830207437,-0.24060962755623194,1.9799995422363281,3.883403454712453,-35.118175554867776,0.8568906013256011,12,0.9500007629394531,1.4549999237060547,0.8725013732910156,-1.6499977111816406,2.3800010681152344,3,0.07697741273543168,1.2739685940480483,43.209999084472656,-2.487152400794233,43.7599983215332,-1.1553355628886444,43.560001373291016,0.07697741273543168 7699,2017-12-22,42.2599983215332,42.38999938964844,41.95000076293945,42.38999938964844,1239500.0,-0.005178936513038024,5.769154024472549,0.16883245562320723,48.03921660291694,40.531300520703866,1.0067665637017171,1.274066850082896,1.0870551982938323,-2.1547556990172723,13.080647659151584,0.529998779296875,-0.6723606914790139,-1.1505014419555692,-2.6749338688785897,0.37393098496745125,-1.912717655417083,-0.38828522849405545,2.158800811767577,12.350508601312196,-30.19922116924872,0.7622162134615111,12,0.9450016021728516,1.5350017547607422,1.2200031280517578,-1.4299964904785156,-0.029998779296875,4,0.07382874752723922,-1.1290356983178351,42.47999954223633,1.2739685940480483,43.209999084472656,-2.487152400794233,43.7599983215332,0.07382874752723922 7700,2017-12-26,41.97000122070313,42.2599983215332,41.7400016784668,41.9900016784668,980100.0,-0.006862212786277078,-1.166654745726343,0.15384841104487038,41.504881336849344,41.17915884697774,1.1811167510282772,1.385430620665339,1.4044770361845735,-1.7917191850274818,11.173792676830594,0.5199966430664062,-0.6698214052352895,-1.2819986343383718,-2.705110143120507,0.1411128744437633,-1.9935543887294358,-0.5704428799473078,2.3500459777831963,9.745756547629933,-34.78147559219672,0.7115557543910674,12,1.1299991607665945,1.719999313354485,1.8549985885620046,-0.8600006103515696,-0.8700027465820384,1,0.06885869205604989,5.769154024472549,42.2599983215332,-1.1290356983178351,42.47999954223633,1.2739685940480483,43.209999084472656,0.06885869205604989 7701,2017-12-27,42.25,42.36999893188477,41.900001525878906,42.099998474121094,1053000.0,0.00667140269604638,1.4102468797683276,-7.4999046347537615,42.20619903433965,41.84847575472218,0.824818154232176,0.9211068661661912,1.1566891411759173,-1.9961492166874706,9.099789740962914,0.4699974060058665,-0.6843210026270796,-0.8549999237060533,-2.0190134084172158,0.30901356100510924,-1.4370066660616345,-0.272993181350472,1.9152444672851558,23.181774044763877,-21.471551682545986,0.5820067423555823,12,0.8500003814697266,1.4400005340576172,1.5749998092651367,-1.1399993896484375,-2.9599990844726562,2,0.08402365058131478,-1.166654745726343,41.97000122070313,5.769154024472549,42.2599983215332,-1.1290356983178351,42.47999954223633,0.08402365058131478 7702,2017-12-28,42.290000915527344,42.40999984741211,42.040000915527344,42.36999893188477,1325800.0,0.0009467672314165121,3.624991059294757,-0.5333146838920162,32.30336326161468,41.92628806634117,0.7421514038433799,0.8564990794715754,1.1551861051833328,-1.9664474711776307,9.891387409291088,0.3699989318847656,-0.6778515869422108,-0.7714990615844712,-1.9905805622018207,0.4475824390328782,-1.381039811893146,-0.16195831127579652,1.7297289844287107,33.33333333333333,-7.614772575895287,0.6095407503086739,12,0.8099994659423828,1.3999996185302734,1.534998893737793,-1.1800003051757812,-2.7099990844726562,3,0.053677001859089746,1.4102468797683276,42.25,-1.166654745726343,41.97000122070313,5.769154024472549,42.2599983215332,0.053677001859089746 7703,2017-12-29,41.81999969482422,42.4900016784668,41.810001373291016,42.310001373291016,1633000.0,-0.011113767096906257,-1.666676639764236,6.1251728577554045,28.35814946997432,40.754328549656776,1.1145927662977329,1.2246847334613307,1.6596622662315639,-1.4314833744716253,10.825406862459285,0.6800003051757812,-0.6278926556824942,-1.137000274658206,-2.4070789699887953,0.1330784206723834,-1.772039622323497,-0.5019609269929148,2.0629465118424832,10.666402180989582,-24.67356293500338,0.6350393476652932,12,1.2800006866455078,1.8700008392333984,2.0500001907348633,-0.6649990081787109,-3.25,4,0.05164992499221466,3.624991059294757,42.290000915527344,1.4102468797683276,42.25,-1.166654745726343,41.97000122070313,0.05164992499221466 7704,2018-01-02,42.04999923706055,42.209999084472656,41.709999084472656,42.0,1935300.0,0.005499749974048784,1.7027105048817957,-0.10203890977882617,32.69685109265359,40.19349151935534,0.7029889653695633,0.9098040573531705,1.466876304524547,-1.5906910070556464,11.06798375227663,0.5,-0.5629243885960307,-0.8235006332397461,-2.1019255339063534,0.4549242674268612,-1.4627130835730497,-0.18428818290644244,1.70437029791416,43.589618189198575,12.525598815310005,0.6392124503333028,1,0.8549995422363281,1.625,1.8775014877319336,-0.8899974822998047,-5.229999542236328,1,0.06682524195659045,-1.666676639764236,41.81999969482422,3.624991059294757,42.290000915527344,1.4102468797683276,42.25,0.06682524195659045 7705,2018-01-03,42.93000030517578,42.95000076293945,42.04999923706055,42.15999984741211,2144800.0,0.020927493081608572,1.2222222222222223,15.400244144350347,46.29628466787752,39.09040637628677,-0.3081846519961644,0.07375138971717377,0.6199300303593418,-2.388156419906551,10.442677774104409,0.9000015258789062,-0.45652537364969703,0.031000328063967686,-1.2295577750351683,1.2915584311631036,-0.5992787234856038,0.6612793796135392,0.6608195937587595,98.38706204104486,67.75935524925082,0.6302790515495696,1,-0.10500144958496094,0.6799983978271484,1.177499771118164,-1.5400009155273438,-5.25,2,-0.01630563144568764,1.7027105048817957,42.04999923706055,-1.666676639764236,41.81999969482422,3.624991059294757,42.290000915527344,-0.01630563144568764 7706,2018-01-04,43.58000183105469,43.93000030517578,43.08000183105469,43.18999862670898,3178400.0,0.015140962526397628,-1.7868948826505406,0.5064973668696309,54.92425145525783,40.47929738066524,-1.1023250145326173,-0.5318474866565026,0.0154087323956702,-2.953399741756634,9.717351297092339,1.0,-0.43045907519553595,0.6355016708373995,-0.6555768939618787,1.9265802356366777,-0.01003761156223959,1.2810409532370386,-1.8700027465820312,84.23431163653859,48.890718965786974,0.6455392823996389,1,-0.7600021362304688,-0.020002365112304688,0.5799970626831055,-2.1750030517578125,-4.980003356933594,3,-0.05690691263730896,1.2222222222222223,42.93000030517578,1.7027105048817957,42.04999923706055,-1.666676639764236,41.81999969482422,-0.05690691263730896 7707,2018-01-05,43.9900016784668,44.20000076293945,43.66999816894531,43.77999877929688,2215200.0,0.009407981417750788,-1.4651047257436371,0.538464548059872,57.19427520720134,42.61371912540947,-1.5534027654333897,-0.902259608921355,-0.3485670117325128,-3.2860947344083797,9.060794135440633,0.6199989318847656,-0.37691910731771117,0.9910015106201158,-0.3816169334588011,2.3636199546990326,0.3046922885806538,1.6773107326595778,-2.235602569580081,91.56630751341655,51.80729050806584,0.6863092220394601,1,-1.0350017547607422,-0.5600013732910156,0.1699972152709961,-2.2900028228759766,-6.090000152587891,4,-0.10684247746323938,-1.7868948826505406,43.58000183105469,1.2222222222222223,42.93000030517578,1.7027105048817957,42.04999923706055,-0.10684247746323938 7708,2018-01-08,44.91999816894531,45.04999923706055,43.91999816894531,43.95000076293945,2005700.0,0.02114108786073876,-1.194171305400931,4.618971499155485,60.33332867091966,43.979731577409765,-2.34778125204987,-1.8175430812524667,-1.2178824233276373,-4.135946819272924,9.565250725037263,1.1300010681152344,-0.45692751985043856,1.8524980545043945,0.24710090022145437,3.4578952087873347,1.0497994773629244,2.6551966316458646,-3.067774993896485,96.107752629457,58.60119393417567,0.8026985771414719,1,-1.539999008178711,-1.539999008178711,-0.9774990081787109,-3.049999237060547,-6.289997100830085,0,-0.11887792866345981,-1.4651047257436371,43.9900016784668,-1.7868948826505406,43.58000183105469,1.2222222222222223,42.93000030517578,-0.11887792866345981 7709,2018-01-09,45.06999969482422,45.27000045776367,44.61999893188477,45.0,1693200.0,0.003339303917928582,1.7659567560547713,0.07216482682407906,62.52072622280763,46.31482545362736,-2.2990341168410353,-1.948520703503533,-1.3203276876415018,-4.209546879149741,10.703891361946747,0.6500015258788991,-0.4125284690705371,1.926999664306642,0.09767033986076257,3.7563289887525215,1.0123350020837023,2.841664326529582,-3.02590995605469,93.7887985366732,54.11116752083352,0.9146646622229393,1,-1.5799999237060547,-1.5799999237060547,-1.1275005340576172,-3.200000762939453,-6.0,1,-0.144220103039993,-1.194171305400931,44.91999816894531,-1.4651047257436371,43.9900016784668,-1.7868948826505406,43.58000183105469,-0.144220103039993 7710,2018-01-10,44.84000015258789,45.16999816894531,44.56999969482422,44.88999938964844,1367300.0,-0.00510316272007294,-1.0338926066013643,-0.7142779291553134,58.91090978677976,48.1709044261207,-1.8093888169197996,-1.7001521133750117,-1.0560696627941368,-3.8922112976851793,11.809433356140552,0.5999984741210938,-0.2775457220898119,1.630000114440918,-0.3466103739147144,3.6066106027965503,0.6416948702631018,2.618305358618734,-2.5378375562988325,80.36527055626682,40.54736460478267,0.9883052441778177,1,-1.3500003814697266,-1.3500003814697266,-0.9850006103515625,-2.970001220703125,-5.680000305175781,2,-0.17885817195522036,1.7659567560547713,45.06999969482422,-1.194171305400931,44.91999816894531,-1.4651047257436371,43.9900016784668,-0.17885817195522036 7711,2018-01-11,44.86999893188477,45.13999938964844,44.77000045776367,44.900001525878906,1172800.0,0.0006690182692863367,-2.217388419882905,0.6000610360874447,64.9819559216321,51.80185916612264,-1.5965515841970017,-1.6924869154578488,-1.0449521997091935,-3.8355693397010313,12.61404747063239,0.3699989318847656,-0.17943525246765546,1.5809989929199304,-0.5307513092035094,3.6927492950433702,0.5251238418582105,2.6368741439816503,-2.330409306677744,74.99994039544093,30.71494091220827,1.0558751510617201,1,-1.3799991607666087,-1.3799991607666087,-1.112499237060554,-2.9499988555908274,-4.70000076293946,3,-0.16024066855057917,-1.0338926066013643,44.84000015258789,1.7659567560547713,45.06999969482422,-1.194171305400931,44.91999816894531,-0.16024066855057917 7712,2018-01-12,45.06999969482422,45.15999984741211,44.63999938964844,44.97999954223633,1204400.0,0.004457338259424848,2.8518487121886436,-2.9997457088373283,75.84831357583454,57.07854406677377,-1.5206519106564471,-1.8279001221649764,-1.2090467714540267,-3.9475254773700925,13.26566562757508,0.5200004577636719,-0.004947703157036187,1.680499839782712,-0.5719883508575094,3.9329880304229334,0.5542557444626013,2.8067439351028227,-2.3119772030126597,85.18515378855311,34.31119166978418,1.1262440953201096,1,-1.5799999237060547,-1.5799999237060547,-1.135000228881836,-3.1399993896484375,-5.810001373291016,4,-0.14355449887979765,-2.217388419882905,44.86999893188477,-1.0338926066013643,44.84000015258789,1.7659567560547713,45.06999969482422,-0.14355449887979765 7713,2018-01-16,44.27999877929688,45.40999984741211,44.20000076293945,45.22000122070313,2219300.0,-0.017528309759852534,-1.2000013871645379,-10.44445386343407,68.10036895929156,61.01226827417799,-0.3855477561487035,-1.0035022440372856,-0.3867434991562533,-3.0805247807254617,13.781831543565994,1.2099990844726562,0.14423813102023075,0.8359989166259822,-1.4486810476019514,3.120678880853916,-0.30634106548798457,1.978338898739949,-1.3210180502091546,6.611411312951021,-47.105771414611596,1.142339982113966,1,-0.549999237060554,-0.7199993133544993,-0.3449993133544993,-2.349998474121101,-5.479999542236335,1,-0.14408304944219974,2.8518487121886436,45.06999969482422,-2.217388419882905,44.86999893188477,-1.0338926066013643,44.84000015258789,-0.14408304944219974 7714,2018-01-17,44.86000061035156,45.06000137329102,44.5099983215332,44.65999984741211,2167800.0,0.013098506030805535,-1.199995422398234,-0.21276621647944938,74.61667834253758,64.15897868247355,-0.5867343084462178,-1.571120917956037,-0.9521829589506368,-3.5776160352192434,14.741166570465406,0.7800025939941406,0.36042365177307545,1.3570007324218736,-1.0127033989011878,3.726704863744935,0.1721486667603429,2.5418527980834043,-1.6559179694313997,54.5454832058614,-4.538241258852892,1.184852065661532,1,-0.6149997711181641,-1.3000011444091797,-0.9575014114379883,-2.8800010681152344,-5.119998931884766,2,-0.1388764925874465,-1.2000013871645379,44.27999877929688,2.8518487121886436,45.06999969482422,-2.217388419882905,44.86999893188477,-0.1388764925874465 7715,2018-01-18,44.93999862670898,45.08000183105469,44.72000122070313,44.90999984741211,1633400.0,0.0017832816600309442,1.322545714074721,0.1499933243052154,73.7213199789822,66.24754185177628,-0.39295331733977434,-1.6257870283648757,-1.0199349665563275,-3.570841824545461,15.277426187794052,0.3600006103515554,0.6683372968794217,1.3679988861083885,-1.0875045158159011,3.823502288032678,0.14024718514624368,2.5957505870705333,-1.5153242651396184,61.15689451881124,-2.36622703363534,1.2277517009621461,1,-0.39999961853026633,-1.3799991607665945,-1.0624990463256765,-2.8699989318847585,-5.04999923706054,3,-0.13061858280511984,-1.199995422398234,44.86000061035156,-1.2000013871645379,44.27999877929688,2.8518487121886436,45.06999969482422,-0.13061858280511984 7716,2018-01-19,45.599998474121094,45.7400016784668,44.84000015258789,45.0,2147900.0,0.01468624538452623,1.0454466638923567,20.00076297050321,76.3115824866001,68.3716871050428,-0.8228108589908274,-2.2565660890660766,-1.6723398327060366,-4.142863441434379,16.11384289340697,0.9000015258789062,0.9870622848075072,1.9359987258911104,-0.6816846980845455,4.553682149866766,0.6271570139032789,3.244840437878942,-1.9767915639674598,90.90888823934486,22.59343464519995,1.3088417119878295,1,-0.7699985504150391,-1.8749980926513672,-1.7874984741210938,-3.394998550415039,-6.209999084472656,4,-0.14122804478521667,1.322545714074721,44.93999862670898,-1.199995422398234,44.86000061035156,-1.2000013871645379,44.27999877929688,-0.14122804478521667 7717,2018-01-22,45.68999862670898,45.86000061035156,45.25,45.52000045776367,1452800.0,0.0019736876227958167,1.392149236315766,0.28333100212350837,82.74110856009058,70.86144042606178,-0.7222602622434522,-2.267500519941777,-1.7538649274350604,-4.1493766726023225,17.533958078324048,0.6100006103515625,1.2013424059258568,1.901998901367179,-0.856311064809745,4.660308867544103,0.522843918278717,3.281153884455641,-1.812776344357765,89.7589157066723,13.566671495423307,1.3791549830884615,1,-0.6599979400634695,-1.904998779296868,-2.144998550415032,-3.3799991607665945,-6.919998168945305,0,-0.12081419618465128,1.0454466638923567,45.599998474121094,1.322545714074721,44.93999862670898,-1.199995422398234,44.86000061035156,-0.12081419618465128 7718,2018-01-23,45.75,45.93999862670898,45.5,45.599998474121094,1531400.0,0.0013132277324243713,-1.514288828337834,0.8823714208778755,82.22996237805773,73.05135555442291,-0.7287837932515728,-2.1818240114415772,-1.7971045772381018,-4.1269300347749365,18.44323450173938,0.43999862670897727,1.3330833755884868,1.7985002517700224,-1.0203549219427046,4.617355425482749,0.38907266491365533,3.2079278386263894,-1.5951887517287417,86.71338558311547,6.132869668459051,1.4094275868563637,1,-0.6800003051757812,-1.9250011444091797,-2.2049999237060547,-3.1300010681152344,-7.520000457763672,1,-0.14185796018506658,1.392149236315766,45.68999862670898,1.0454466638923567,45.599998474121094,1.322545714074721,44.93999862670898,-0.14185796018506658 7719,2018-01-24,45.38000106811523,46.0,45.36000061035156,45.88999938964844,1552100.0,-0.008087408347208114,-1.3272737361196845,-3.3999542240985163,73.42257148546364,74.66376240983223,-0.346639604131731,-1.6507314368457386,-1.3975340176235775,-3.682982818124735,18.76587763940238,0.6399993896484375,1.4214334848627104,1.272501182556148,-1.4971065957442988,4.042108960856595,-0.11230270659407893,2.657305071706375,-0.9395598392939348,51.56253725293769,-25.659912231684473,1.3848038891502237,1,-0.2800006866455007,-1.5250015258788991,-1.8650016784667898,-2.710000991821282,-6.0900001525878835,2,-0.1449978333226154,-1.514288828337834,45.75,1.392149236315766,45.68999862670898,1.0454466638923567,45.599998474121094,-0.1449978333226154 7720,2018-01-25,44.86000061035156,45.95000076293945,44.77000045776367,45.58000183105469,1571100.0,-0.011458802237204524,-1.6222184546263723,1.4117717457159116,62.549011394728566,74.39343524017627,0.1972379514793161,-0.9519238856739989,-0.8691913154265336,-3.10615656848217,18.50459887961515,1.1800003051757812,1.4058688608322996,0.6080007553100586,-1.9881788829337168,3.204180393553834,-0.6900890638118327,1.9060905744319498,-0.13883880271810511,7.317088299419732,-66.16732854911388,1.298089819121888,1,0.23999977111816406,-1.0050010681152344,-1.345001220703125,-2.075000762939453,-5.3600006103515625,3,-0.11413283241693295,-1.3272737361196845,45.38000106811523,-1.514288828337834,45.75,1.392149236315766,45.68999862670898,-0.11413283241693295 7721,2018-01-26,45.79999923706055,45.81000137329102,44.66999816894531,45.16999816894531,1529400.0,0.020954048460090302,2.5076733472225747,-0.875,66.0745865150725,73.30746556675827,-0.6671219263150121,-1.699461290509987,-1.8100626342725405,-3.9737061247130043,18.355754134869688,1.1400032043457102,1.3853140352267772,1.3704994201660128,-1.1331350045365056,3.874133844868531,0.11868220781475003,2.6223166325172755,0.20000076293945312,84.96236935396901,13.196564264032418,1.25181721235126,1,-0.6999988555908203,-1.9449996948242188,-2.122499465942383,-2.9099998474121094,-6.819999694824219,4,-0.1290393001279756,-1.6222184546263723,44.86000061035156,-1.3272737361196845,45.38000106811523,-1.514288828337834,45.75,-0.1290393001279756 7722,2018-01-29,44.560001373291016,45.75,44.47999954223633,45.56000137329102,1965600.0,-0.027074189616277278,-1.1896490489595117,-1.5872988961617058,46.96972324172277,70.95961604258396,0.5508528829825963,-0.29584939083182604,-0.5885882050726181,-2.6605490320810503,18.159060513101306,1.3199996948242188,1.3792484487135752,0.01700153350829936,-2.2751273474551397,2.3091304144717384,-1.1290629069734237,1.1630659739900224,1.413398590087894,5.2632767737709525,-60.80347895719652,1.1460644404817206,1,0.6799983978271484,-0.7050018310546875,-0.7375020980834961,-1.6700019836425781,-5.190002441406243,0,-0.11602338025827452,2.5076733472225747,45.79999923706055,-1.6222184546263723,44.86000061035156,-1.3272737361196845,45.38000106811523,-0.11602338025827452 7723,2018-01-30,43.97999954223633,44.709999084472656,43.81999969482422,44.36000061035156,2258100.0,-0.013016198679974389,-1.5428526275061172,0.38000106811523165,41.44426738337472,67.27379260267698,1.211194666927355,0.4788207046845372,-0.019724304542570792,-2.0104969225463236,17.7148073604603,0.8899993896484375,1.3194247628844522,-0.6710002899169893,-2.5972603648070915,1.2552597849731129,-1.634130327362044,0.2921297475280653,1.9336644042968771,7.3394415143996055,-52.939553647491685,0.9631300374450528,1,0.9300003051757812,-0.125,-0.14999961853027344,-0.8250007629394531,-4.680000305175781,1,-0.1184629181150677,-1.1896490489595117,44.560001373291016,2.5076733472225747,45.79999923706055,-1.6222184546263723,44.86000061035156,-0.1184629181150677 7724,2018-01-31,44.86000061035156,45.02999877929688,43.91999816894531,44.060001373291016,3580600.0,0.020009119537850895,-1.0555459403709553,-2.105255232645686,50.14245339358598,64.65391853763295,0.3701151621177843,-0.1895884808128656,-0.9182757607938399,-2.817174125997184,16.956881318024998,1.1100006103515696,1.2039287238746113,0.06850070953369425,-1.418880723530819,1.5558821425982075,-0.6751900069985624,0.8121914260659508,0.9280434810791007,48.826309577750834,-8.543765156458491,0.7436907165322568,1,0.049999237060546875,-1.0050010681152344,-1.1775007247924805,-1.7050018310546875,-5.180000305175781,2,-0.1477931559944149,-1.5428526275061172,43.97999954223633,-1.1896490489595117,44.560001373291016,2.5076733472225747,45.79999923706055,-0.1477931559944149 7725,2018-02-01,42.22999954223633,45.25,41.900001525878906,44.400001525878906,7211400.0,-0.05862686206714751,-1.3674917471730108,-2.7125050663996375,36.278593368455965,60.20580863561695,2.8779207875192867,2.5141849765466873,1.671258186729517,-0.12536438644060865,18.174537163834252,3.3499984741210938,1.1145267446586473,-2.5265003204345717,-4.2173453314961336,-0.8356553093730099,-3.371922825965349,-1.6810778149037944,3.439961885397949,8.439847295028292,-44.771032233039314,0.8454225055307792,2,1.720001220703125,1.625,1.2700004577636719,1.1200008392333984,-2.529998779296875,3,-0.06961872267529967,-1.0555459403709553,44.86000061035156,-1.5428526275061172,43.97999954223633,-1.1896490489595117,44.560001373291016,-0.06961872267529967 7726,2018-02-02,41.099998474121094,42.150001525878906,41.08000183105469,42.040000915527344,3802900.0,-0.026758254330196296,-1.1836823666796419,0.43318045259495863,31.184833780490422,54.47733366010581,3.690571495012776,3.6352449928390556,2.738122948274068,1.070561266620956,19.3309858262551,1.1499977111816406,0.8894910829218503,-3.532501220703125,-5.838483326711689,-1.226519114694561,-4.6854922737074105,-2.3795101676988395,4.268366161372754,0.4281938095689309,-46.72483215307572,1.1529910530042824,2,2.44000244140625,2.44000244140625,2.295001983642578,2.3800010681152344,-1.9300003051757812,4,-0.038929404708580306,-1.3674917471730108,42.22999954223633,-1.0555459403709553,44.86000061035156,-1.5428526275061172,43.97999954223633,-0.038929404708580306 7727,2018-02-05,39.290000915527344,41.40999984741211,39.27000045776367,40.93000030517578,3299100.0,-0.04403887167376486,-1.5476178582295266,1.7446756704110122,28.43561799745858,48.50018428448369,5.02577150287366,5.349339822431332,4.447175826309049,2.93758569291478,20.60233992254593,2.1399993896484375,0.6057507697664164,-5.107498741149904,-8.425182401874473,-1.7898150804253348,-6.766340571512188,-3.4486569107876193,5.959999084472656,0.3344558410483146,-49.800942508458675,1.6588418303622854,2,3.344999313354492,3.344999313354492,4.104999542236328,4.189998626708984,-0.45999908447265625,0,-0.007890083127193415,-1.1836823666796419,41.099998474121094,-1.3674917471730108,42.22999954223633,-1.0555459403709553,44.86000061035156,-0.007890083127193415 7728,2018-02-06,39.58000183105469,39.65999984741211,37.77999877929688,38.72999954223633,4281900.0,0.0073810361102011335,2.7227805790040085,-0.5182942714390718,26.595747558999307,43.297203848209875,4.211388386015869,4.889452254651253,4.0681573785509,2.708473624796234,21.295977403679416,1.8800010681152273,0.21066714288214428,-4.550498008728027,-8.491987727233635,-0.6090082902224196,-6.521242867980831,-2.5797531494752235,4.952398223876955,24.096422457992304,-24.4285306283711,1.970744859252802,2,2.2849979400634766,2.30999755859375,3.8149986267089844,3.8999977111816406,-0.5,1,-0.0053057829574213455,-1.5476178582295266,39.290000915527344,-1.1836823666796419,41.099998474121094,-1.3674917471730108,42.22999954223633,-0.0053057829574213455 7729,2018-02-07,38.56999969482422,39.72000122070313,37.61000061035156,37.90999984741211,2765400.0,-0.02551799114465969,-2.3492117795586562,0.7764683179025504,23.914834482480714,39.00451752462678,4.641955391612406,5.6786709589413675,4.956227617337703,3.7650083809912616,21.848693203604864,2.1100006103515696,-0.2902157055309118,-5.235500144958493,-9.863034957352575,-0.6079653325644117,-7.549267551155538,-2.921732738761449,5.017064181518556,12.565434046675122,-32.94221853294266,2.3137674061970412,2,3.1400012969970703,3.2350006103515625,4.825000762939453,4.909999847412109,0.020000457763671875,2,0.018926615193473495,2.7227805790040085,39.58000183105469,-1.5476178582295266,39.290000915527344,-1.1836823666796419,41.099998474121094,0.018926615193473495 7730,2018-02-08,36.81999969482422,38.5,36.790000915527344,38.47999954223633,3622400.0,-0.04537205117569232,1.0117627259365638,-2.5151518654451928,16.992493365870118,33.55095161915984,5.73459962257666,7.164345504481581,6.576276009601031,5.547845457495839,22.61214304383255,1.779998779296875,-0.8771892771440548,-6.58450012207031,-12.13290669466791,-1.0360935494727102,-9.35870340836911,-3.81029683577151,5.810734058959959,0.5596786544937983,-37.58550389816367,2.774203286298801,2,4.450000762939453,4.575000762939453,6.469999313354492,6.659999847412109,1.4099998474121094,3,0.07767519375491982,-2.3492117795586562,38.56999969482422,2.7227805790040085,39.58000183105469,-1.5476178582295266,39.290000915527344,0.07767519375491982 7731,2018-02-09,37.68000030517578,38.02000045776367,36.22999954223633,37.33000183105469,3471600.0,0.02335688803583702,2.4757340523243756,-0.2108424736705434,21.535194301434785,30.72489284801673,4.024910035744199,6.048162035685955,5.592025881641987,4.717872934681772,23.480571285459256,1.7900009155273438,-1.3912598535384717,-5.364999580383298,-11.422014245286292,0.6920150845196957,-8.393506912834795,-2.336492247931801,3.899401537722163,27.992291071694215,-3.4743934711402282,3.0285073324514977,2,3.059999465942383,3.434999465942383,5.537498474121094,5.799999237060547,0.279998779296875,4,0.05360935354042984,1.0117627259365638,36.81999969482422,-2.3492117795586562,38.56999969482422,2.7227805790040085,39.58000183105469,0.05360935354042984 7732,2018-02-12,38.599998474121094,38.84000015258789,37.93000030517578,37.95000076293945,2422400.0,0.024416087088485083,-1.6376859668618247,1.8571444141689373,26.054918353215925,29.014965177999084,2.4256618602413837,4.868189284114422,4.621349838774854,3.8329187482532276,24.263876834431795,1.1599998474121094,-1.8190199010994377,-4.121501350402831,-10.409830458602592,2.1668277577969306,-7.265665904502711,-0.97733679630295,1.9095229086445258,67.90824619104286,41.63585349547988,3.14416455409988,2,2.1400012969970703,2.5150012969970703,4.590001106262207,4.895000457763672,-0.25,0,0.014766832055870927,2.4757340523243756,37.68000030517578,1.0117627259365638,36.81999969482422,-2.3492117795586562,38.56999969482422,0.014766832055870927 7733,2018-02-13,37.900001525878906,39.13000106811523,37.540000915527344,39.13000106811523,2561100.0,-0.01813463668169557,1.5853670639535968,-1.8923136513823815,25.491479800225832,26.275968112070178,2.427824949156552,5.339462681404406,5.237311578595936,4.5715898781327695,25.862950584311793,1.5900001525878835,-2.419757073350439,-4.502498435974118,-11.097749562050105,2.092752690101868,-7.800123999012108,-1.2048728729361287,1.7536154887808522,47.8510366899373,23.754136908341415,3.2976255630379927,2,2.839998245239258,3.214998245239258,5.292498588562012,5.594997406005859,-0.5100021362304688,1,0.024538265639402645,-1.6376859668618247,38.599998474121094,2.4757340523243756,37.68000030517578,1.0117627259365638,36.81999969482422,0.024538265639402645 7734,2018-02-14,38.63000106811523,38.72000122070313,37.41999816894531,37.54999923706055,2723700.0,0.01926120086665062,1.0634934090619979,-0.878050595930367,29.864251496843536,25.563263459668796,0.805915041780473,4.341381055825501,4.43615202318081,3.8837843616521113,27.565215750381956,1.3000030517578196,-2.8302391495648465,-3.4609989166259822,-10.15528786478879,3.233290031536825,-6.808143390707386,-0.11385444254457866,0.5,82.75862976146313,54.20362078492781,3.3471444740814036,2,0.5599994659423899,2.484998703002937,4.749998092651374,4.864997863769538,-2.25,2,0.011648996906471476,1.5853670639535968,37.900001525878906,-1.6376859668618247,38.599998474121094,2.4757340523243756,37.68000030517578,0.011648996906471476 7735,2018-02-15,39.06999969482422,39.209999084472656,38.29999923706055,38.77999877929688,2546200.0,0.011390075447659243,2.19298363025525,0.2685189109764147,27.521707720749845,25.15624945303096,-0.14468363092843362,3.6249202227113813,3.970548436268828,3.48178146422417,29.12423917491425,0.9099998474121094,-3.186292371442967,-2.7275003433227525,-9.41056537594659,3.9555646893010845,-6.0690328596346745,0.6140321729891696,-2.8400001525878906,95.30203318275092,70.83017945519808,3.34153251631192,2,-0.25,2.0450000762939453,4.420000076293945,4.424999237060547,-1.6100006103515625,3,-0.012285629536360476,1.0634934090619979,38.63000106811523,1.5853670639535968,37.900001525878906,-1.6376859668618247,38.599998474121094,-0.012285629536360476 7736,2018-02-16,39.15999984741211,39.459999084472656,38.810001373291016,39.11000061035156,1913400.0,0.0023035616404116777,1.0,0.1724106179790103,30.463091008962607,25.381524232086964,-0.6021330855254448,3.1913352772913584,3.8474017340273576,3.4380310622658925,29.88585063440603,0.6499977111816406,-3.7254011174874577,-2.315500259399414,-8.845990454247243,4.214989935448415,-5.5807453568233285,0.9497448380245004,-2.8704003143310572,85.29416164585413,55.980416024143814,3.2652450974239158,2,-1.1849994659423828,1.9549999237060547,4.329999923706055,4.334999084472656,-2.759998321533203,4,-0.02374873107251152,2.19298363025525,39.06999969482422,1.0634934090619979,38.63000106811523,1.5853670639535968,37.900001525878906,-0.02374873107251152 7737,2018-02-20,40.16999816894531,40.310001373291016,38.900001525878906,38.90999984741211,3138100.0,0.0257915813449614,-1.2031334285024573,25.200350957503623,36.6315705501009,26.496615675542692,-1.647420360520151,1.8409764660249408,2.8078948914566695,2.4820621038447044,30.223746866265454,1.4099998474121094,-3.921346074898814,-1.0295019149780273,-7.270175000498888,5.211171170542833,-4.149838457738461,2.0908346277824066,-3.753582653808593,95.15560383686842,60.457219764318125,3.1203365427604313,2,-1.8999977111816406,0.9450016021728516,3.3200016021728516,3.325000762939453,-4.029998779296875,1,-0.05501616094623485,1.0,39.15999984741211,2.19298363025525,39.06999969482422,1.0634934090619979,38.63000106811523,-0.05501616094623485 7738,2018-02-21,39.2599983215332,40.34000015258789,39.2599983215332,40.18000030517578,2189600.0,-0.022653718916910814,-1.3478250052866614,-0.7301612771381255,30.392141934570432,27.21631650355266,-0.8801430851368721,2.3608752242388817,3.6562489633904534,3.431927667142382,30.480625320665933,1.0800018310546875,-3.9945933687532715,-1.6150016784667969,-7.525600796241072,4.295597439307478,-4.570301237353938,1.3402978804203443,-2.609967654907223,63.01366104870137,28.858866908834834,2.955299558887139,2,-0.9749984741210938,1.855001449584961,4.230001449584961,4.415000915527344,-2.4899978637695312,2,-0.023178805051374485,-1.2031334285024573,40.16999816894531,1.0,39.15999984741211,2.19298363025525,39.06999969482422,-0.023178805051374485 7739,2018-02-22,38.79999923706055,39.75,38.61000061035156,39.41999816894531,2642000.0,-0.0117167372424557,-1.2800074768351626,0.6739104294427651,35.838140820686434,29.310277331865585,-0.4292251794272346,2.427079234441692,4.047663592405904,3.9282449187519646,31.15410418236878,1.1399993896484375,-3.889070518486001,-1.7460006713867173,-7.323924950657208,3.8319236078837733,-4.534962811021963,1.042961468248528,-1.8547710115576166,24.5097929218698,-12.364975515410695,2.7889621396352466,2,-0.5149993896484375,2.315000534057617,4.845000267028809,4.875,-2.950000762939453,3,-0.03634020296746088,-1.3478250052866614,39.2599983215332,-1.2031334285024573,40.16999816894531,1.0,39.15999984741211,-0.03634020296746088 7740,2018-02-23,39.7400016784668,39.7599983215332,39.040000915527344,39.040000915527344,1590600.0,0.024226867522935125,-1.0571332036337677,-1.1290354336764516,44.29531275251979,31.839179381986146,-1.0185811380621317,1.1424037344259332,3.0505198626777172,3.0228908426373664,32.89907073381217,0.9599990844726562,-3.764408054302862,-0.5499982833862305,-5.751540527306894,4.651543960534433,-3.1507694053465585,2.0507728385740975,-2.5231916987970706,65.31799809926595,22.848467142184596,2.6007711219603302,2,-0.8600025177001953,1.3749980926513672,4.162498474121094,3.93499755859375,-3.4300003051757812,4,-0.08454958400699297,-1.2800074768351626,38.79999923706055,-1.3478250052866614,39.2599983215332,-1.2031334285024573,40.16999816894531,-0.08454958400699297 7741,2018-02-26,39.88999938964844,40.11000061035156,39.650001525878906,39.83000183105469,1717100.0,0.0037744767198366613,-1.1904813805631245,0.08571070457381703,52.923970737612635,34.824629646919114,-0.9187381285598235,0.5554184425602671,2.8507156540176055,2.9050930462711477,34.7581280948348,0.45999908447265625,-3.485716351759237,-0.10450057983398153,-4.613432106500369,4.404430946832406,-2.3589663431671752,2.149965183499212,-2.4233341961452552,73.98838832305424,25.10721094364076,2.2544657633331955,2,-1.010000228881836,1.2250003814697266,4.159999847412109,3.7849998474121094,-3.2099990844726562,0,-0.06091753177129333,-1.0571332036337677,39.7400016784668,-1.2800074768351626,38.79999923706055,-1.3478250052866614,39.2599983215332,-0.06091753177129333 7742,2018-02-27,39.38999938964844,40.099998474121094,39.38999938964844,40.0099983215332,1646100.0,-0.012534469983716101,-1.2903235730238911,-10.333736012207527,49.09263343979515,37.446980051315705,-0.3295471258160063,0.683267028683332,3.3014869178663133,3.428964202087897,37.08726941221657,0.7099990844726562,-2.9130285128916142,-0.3460004806518526,-4.313098678793978,3.6210977174902723,-2.329549579722915,1.6375486184192098,-1.6934673994184806,45.08664657151236,-6.643379518754514,1.9835490990710618,2,-0.5100002288818359,1.7250003814697266,4.887500762939453,4.335000991821289,-2.4099998474121094,1,-0.07590753770245784,-1.1904813805631245,39.88999938964844,-1.0571332036337677,39.7400016784668,-1.2800074768351626,38.79999923706055,-0.07590753770245784 7743,2018-02-28,38.77000045776367,39.93999862670898,38.7599983215332,39.63999938964844,2798000.0,-0.015740008669502537,-1.6516765319811764,1.4032265011167238,50.99206822259537,39.7945152430659,0.47700104828126655,0.9411881765792387,3.859846840747032,4.066437634605471,39.54013236790364,1.1800003051757741,-2.4348414474747386,-0.7054994583129854,-4.14885432993713,2.7378554133111592,-2.4271768941250613,1.0161779774990904,-0.8619910145450831,10.666656494140625,-44.11649464687948,1.721677435812073,2,0.5499992370605469,2.344999313354492,5.637499809265137,5.0149993896484375,-2.8699989318847656,2,-0.06783598238489519,-1.2903235730238911,39.38999938964844,-1.1904813805631245,39.88999938964844,-1.0571332036337677,39.7400016784668,-0.06783598238489519 7744,2018-03-01,38.22999954223633,39.02000045776367,37.90999984741211,38.84000015258789,3311600.0,-0.013928318523380612,1.2886581720937549,0.7011509876570275,57.948146730517394,43.17523068859563,1.0664425886567912,1.010845079093876,4.314866391164756,4.618714985291497,42.768627285286456,1.1100006103515625,-2.070264480359228,-0.9140003204345675,-3.283982261877341,1.4559816210082062,-2.0989912911559543,0.27099065028681935,2.1100006103515625,14.545435629606896,-45.15110731099169,1.1849909707213866,3,0.8950004577636719,2.885000228881836,6.217499732971191,5.594999313354492,-1.9799995422363281,3,-0.03818987972677468,-1.6516765319811764,38.77000045776367,-1.2903235730238911,39.38999938964844,-1.1904813805631245,39.88999938964844,-0.03818987972677468 7745,2018-03-02,39.290000915527344,39.36999893188477,37.79999923706055,37.88999938964844,2337000.0,0.02772695228834432,1.0128232716459864,-2.2950821722490433,58.87542457996235,46.332156640928936,0.04574032219301216,-0.295876646927141,3.1843173457752556,3.572648048480147,43.85433657970336,1.5699996948242259,-1.5853272500342115,0.2930009841918917,-1.584601692349473,2.1706036607332564,-0.6458003540787942,1.2318023224625776,1.001399230957034,64.50219881661886,0.7624289907725128,0.9388013382706833,3,-0.220001220703125,1.7999992370605469,5.187499046325684,4.564998626708984,-2.2800025939941406,4,-0.08755414510684745,1.2886581720937549,38.22999954223633,-1.6516765319811764,38.77000045776367,-1.2903235730238911,39.38999938964844,-0.08755414510684745 7746,2018-03-05,39.5,39.81999969482422,38.72999954223633,38.95000076293945,2222600.0,0.005344848042232231,-1.2020167769330656,0.39285616972114595,55.38278876506829,48.41562533148087,-0.1239974755249591,-0.6660377031646831,2.898308770902304,3.3726768726647407,44.20089316753986,1.0900001525878906,-1.2031349107645681,0.5829999923706026,-1.0358376376848,2.2018376224260052,-0.22641882265710223,1.3924188073983075,0.6917441101074218,73.91310116746361,10.25858417597901,0.8094188150277023,3,-0.43000030517578125,1.5200004577636719,4.977499961853027,4.354999542236328,-2.799999237060547,0,-0.08075945890402492,1.0128232716459864,39.290000915527344,1.2886581720937549,38.22999954223633,-1.6516765319811764,38.77000045776367,-0.08075945890402492 7747,2018-03-06,38.97999954223633,39.56999969482422,38.86000061035156,39.5099983215332,2507500.0,-0.013164568550979028,1.1846074392290808,-0.9636354808952761,56.601457699979065,51.32777152763738,0.23406433572328922,-0.17966403301542044,3.3524209684883886,3.8997832671008226,43.52968700938396,0.7099990844726562,-0.8172537994107287,0.07849960327148153,-1.5312111759675489,1.688210382510512,-0.7263557863480301,0.8833549928909932,1.1160747729492186,55.140216903035544,-10.079039076501395,0.804855389619514,3,-0.024999618530273438,2.010000228881836,5.497500419616699,4.875,-1.509998321533196,1,-0.05900459887303,-1.2020167769330656,39.5,1.0128232716459864,39.290000915527344,1.2886581720937549,38.22999954223633,-0.05900459887303 7748,2018-03-07,39.36999893188477,39.63000106811523,38.7400016784668,38.79999923706055,1940900.0,0.01000511529575232,-1.5797277723105976,-1.075473599355112,54.719376335631324,53.42568658485349,-0.15498932564871382,-0.6178821253806461,2.9232403400958518,3.5131622488530994,42.22645238503956,0.8899993896484304,-0.49576545259486693,0.4789991378784251,-1.1147368366699908,2.072735112426841,-0.3178688493957864,1.2758671251526366,0.6342323801757743,77.72273955632473,14.113941784733228,0.7968679872742083,3,-0.41499900817871804,1.3700008392333913,5.177500724792473,4.485000610351555,-2.069999694824226,2,-0.060706107556249944,1.1846074392290808,38.97999954223633,-1.2020167769330656,39.5,1.0128232716459864,39.290000915527344,-0.060706107556249944 7749,2018-03-08,39.29999923706055,39.810001373291016,39.060001373291016,39.38000106811523,3611200.0,-0.0017779958527642803,-1.67858310626703,-0.14035416471468642,51.5394887691086,54.23059503114113,-0.007382243682123146,-0.5168897908497243,2.9595299433352764,3.579301689337818,40.70969457359731,0.75,-0.34295208288574486,0.3724994659423828,-1.2237176217777943,1.96871655366256,-0.42560907791770575,1.1706080098024714,0.616062792000001,74.2574089146811,14.052102255741126,0.7981085438600899,3,-0.3449993133544922,1.4400005340576172,5.082500457763672,4.555000305175781,-1.7599983215332031,3,-0.08651393835080246,-1.5797277723105976,39.36999893188477,1.1846074392290808,38.97999954223633,-1.2020167769330656,39.5,-0.08651393835080246 7750,2018-03-09,39.68000030517578,39.79999923706055,38.7599983215332,39.650001525878906,2714600.0,0.009669238562144411,6.7038062674842465,-0.3749761586878075,53.35051913813385,54.2779892978657,-0.4434199131627281,-0.7079371025359364,2.5588883038392964,3.1947367728488345,38.895706526803465,1.0400009155273438,0.005312906727866107,0.6095005035400405,-0.673447418895222,1.892448425975303,-0.0319734576775943,1.2509744647576753,0.15141921220476462,87.15602109632285,28.879882685584448,0.6414739612176322,3,-0.7300014495849609,1.0599994659423828,4.7024993896484375,4.174999237060547,-1.5800018310546875,4,-0.08644153928417131,-1.67858310626703,39.29999923706055,-1.5797277723105976,39.36999893188477,1.1846074392290808,38.97999954223633,-0.08644153928417131 7751,2018-03-12,39.70000076293945,40.04999923706055,39.61000061035156,39.83000183105469,3467400.0,0.0005040437905707851,-1.8386882421706763,-4.33354526958291,46.52882293776748,53.99312146430707,-0.5511670707416627,-0.5995859416275522,2.5090275393379073,3.170721430278057,36.686392206291636,0.4399986267089844,0.269122454895502,0.5285009384155259,-0.6025954587648243,1.6595973355958762,-0.03704726017465276,1.0940491370057046,-1.9000015258789062,73.28250943484136,18.858771146205058,0.5655481985901764,3,-0.7750015258789062,-0.5100002288818359,4.2024993896484375,4.154998779296875,-1.5300025939941406,0,-0.06775824659221186,6.7038062674842465,39.68000030517578,-1.67858310626703,39.29999923706055,-1.5797277723105976,39.36999893188477,-0.06775824659221186 7752,2018-03-13,39.16999816894531,40.29999923706055,39.02999877929688,39.959999084472656,2283900.0,-0.013350191027928338,-1.373833308377381,6.076880190146425,49.29577380707193,53.80464430702669,-0.06219384754119517,-0.02602521301933791,3.001105948948137,3.696141181692397,35.52088292396375,1.2700004577636648,0.3285960123271252,-0.03000164031982422,-1.1287276022742816,1.0687243216346332,-0.5793646212970529,0.5193613406574045,-1.324998931884764,27.56392073242302,-24.708583721854076,0.5493629809772279,3,-0.11999893188476562,-0.34999847412109375,4.370002746582031,4.370002746582031,-1.7899971008300852,1,-0.06305839983327133,-1.8386882421706763,39.70000076293945,6.7038062674842465,39.68000030517578,-1.67858310626703,39.29999923706055,-0.06305839983327133 7753,2018-03-14,38.83000183105469,39.540000915527344,38.66999816894531,39.25,2186800.0,-0.008680019243916592,-1.3513413200816546,0.5316426357113195,50.239255118051794,52.94810079453052,0.32096125562625843,0.408142458145079,3.3135972630448833,4.029850439245422,34.223303187835526,0.8700027465820312,0.24232446855502587,-0.41649799346923544,-1.3498396921871603,0.5168437052486894,-0.8831688428281979,0.050172855889726975,-0.8868025939941404,9.816169157139681,-44.06923549174873,0.4666708493589628,3,0.21999740600585938,-0.5450019836425781,3.8049983978271484,3.8049983978271484,-1.8100013732910156,2,-0.035024479686320276,-1.373833308377381,39.16999816894531,-1.8386882421706763,39.70000076293945,6.7038062674842465,39.68000030517578,-0.035024479686320276 7754,2018-03-15,39.08000183105469,39.38999938964844,38.75,38.75,2570900.0,0.006438320582309531,-2.878762657788875,-0.7857220708446866,44.08602077028201,51.304833704566036,0.2282129492798859,0.2040454710446511,3.0310154599905417,3.7746339187468436,32.80753583047664,0.6399993896484375,0.24289799412501623,-0.1889980316162081,-1.0805227789812477,0.7025267157488315,-0.6347604052987279,0.2567643420663117,-1.0425305939941438,25.153582419639825,-26.158532914816902,0.4457623736825207,3,0.4049968719482422,-0.7950019836425781,2.7974977493286133,2.80999755859375,-2.3400001525878906,3,-0.04554765892000734,-1.3513413200816546,38.83000183105469,-1.373833308377381,39.16999816894531,-1.8386882421706763,39.70000076293945,-0.04554765892000734 7755,2018-03-16,38.59000015258789,39.33000183105469,38.40999984741211,39.209999084472656,6534000.0,-0.012538425166536693,1.1395284881013108,-1.8787742174134183,39.02028039304259,49.4867772187854,0.6799850031230648,0.691707174295459,3.4537003018892136,4.249012263231847,32.00012896098512,0.9200019836425781,0.25386017062478317,-0.6549997329711914,-1.5936771164257095,0.2836776504833267,-1.1243384246984505,-0.18566104124393235,-0.46202779552734796,9.523828746276127,-37.31215002970927,0.4693386917272595,3,0.7649993896484375,-0.30500030517578125,3.1675004959106445,3.2150001525878906,1.5,4,-0.02720910165609658,-2.878762657788875,39.08000183105469,-1.3513413200816546,38.83000183105469,-1.373833308377381,39.16999816894531,-0.02720910165609658 7756,2018-03-19,38.22999954223633,38.790000915527344,37.75,38.29999923706055,3455800.0,-0.00932885744825318,-1.0194216467660218,0.11290292809283266,39.965403747245425,47.638326779592774,0.9397116389789275,1.0313394366250108,3.7198582118783037,4.593213227921275,31.59825584743028,1.0400009155273438,0.2241685969841285,-0.9685003280639677,-2.011275270283228,0.0742746141552928,-1.4898877991735944,-0.447112856954341,2.0699996948242188,18.823517092092803,-27.067433748815557,0.5213874711096286,3,0.7950000762939453,0.05500030517578125,3.1025009155273438,3.1650009155273438,1.3300018310546875,0,-0.003400498814330577,1.1395284881013108,38.59000015258789,-2.878762657788875,39.08000183105469,-1.3513413200816546,38.83000183105469,-0.003400498814330577 7757,2018-03-20,37.959999084472656,38.5,37.7400016784668,38.22999954223633,2960800.0,-0.0070625284069223415,-1.140854605337388,3.85716621253406,42.54142947768195,46.285221573153954,1.1731818652061534,1.1882029208535343,3.877726164446244,4.843128858050179,32.137159622247815,0.7599983215332031,0.09332750038799986,-1.1280008316040053,-2.20512404306065,-0.05087762014736086,-1.6665624373323311,-0.5894392258756795,2.2890001678466803,12.222083291830822,-36.54961995716554,0.5385616057283226,3,1.0600013732910156,0.9200000762939453,2.967500686645508,3.155000686645508,1.9300003051757812,1,0.005532115108995317,-1.0194216467660218,38.22999954223633,1.1395284881013108,38.59000015258789,-2.878762657788875,39.08000183105469,0.005532115108995317 7758,2018-03-21,38.349998474121094,38.75,37.70000076293945,37.959999084472656,3148100.0,0.010273956771720938,-1.3077006916788934,-1.4444397349496318,51.13635296336087,46.24042870584865,0.6965268801488094,0.765795835642443,3.347833013753423,4.436545608876351,32.601966472493615,1.0499992370605469,-0.008665606439024032,-0.6925014495849595,-1.8149593869858833,0.4299564878159643,-1.2537304182854214,-0.1312724808844976,1.7986408752441392,38.461434282193025,-14.034912314284497,0.5612289687004607,3,0.6500015258789062,0.5300006866455078,2.5775012969970703,2.7650012969970703,1.6100006103515625,2,-0.025293284083451217,-1.140854605337388,37.959999084472656,-1.0194216467660218,38.22999954223633,1.1395284881013108,38.59000015258789,-0.025293284083451217 7759,2018-03-22,37.38999938964844,38.27999877929688,37.38000106811523,37.86000061035156,2117500.0,-0.025032571647179425,-2.6734760607239685,-1.2051332211745374,31.660218012145222,43.83039524740547,1.5165853745179234,1.7020079329160396,4.149063020284743,5.366226549001638,32.78194968893169,0.9699974060058665,-0.11412572944143307,-1.5820005416870089,-2.9242004330213476,-0.23980065035267017,-2.2531004873541747,-0.9109005960198431,2.6117216445312508,0.512734236992739,-48.38029765339863,0.6710999456671689,3,1.4500007629394531,1.470001220703125,3.5375003814697266,3.7250003814697266,2.670001983642578,3,-0.009895665630505479,-1.3077006916788934,38.349998474121094,-1.140854605337388,37.959999084472656,-1.0194216467660218,38.22999954223633,-0.009895665630505479 7760,2018-03-23,36.38000106811523,37.5,36.38000106811523,37.290000915527344,2306500.0,-0.027012525756093808,-1.4615365267804141,1.9361648594247278,23.91305041205753,41.317531633437696,2.2453766826661123,2.5796361065291578,4.992697227782699,6.333977656144562,33.19695945029297,1.1199989318847727,-0.2635553926259817,-2.423998832702644,-4.148209030089738,-0.6997886353155494,-3.286103931396191,-1.5618937340090966,3.411982368779306,0.0,-43.839178219091906,0.862105098693549,3,1.9599990844726634,1.9799995422363352,3.7724990844726634,4.734998703002937,3.9599990844726634,4,0.009895563490433412,-2.6734760607239685,37.38999938964844,-1.3077006916788934,38.349998474121094,-1.140854605337388,37.959999084472656,0.009895563490433412 7761,2018-03-26,37.459999084472656,38.0,36.560001373291016,36.97000122070313,2939400.0,0.02968658561431381,-1.1984752830452405,-0.538459281243831,38.3791962417633,40.10457857062563,0.9099056912984977,1.3789540037231305,3.7544876027767486,5.220457750753418,33.787073710673496,1.6199989318847727,-0.36319112112674645,-1.2225008010864258,-2.966843660498462,0.5218420583256105,-2.0946722307924475,-0.3503293713804041,1.9907861155439477,45.56955709252352,3.02935270353062,0.8721714297060191,3,0.5000019073486328,0.9000015258789062,2.507500648498535,3.655000686645508,2.510002136230476,0,0.07020825233296346,-1.4615365267804141,36.38000106811523,-2.6734760607239685,37.38999938964844,-1.3077006916788934,38.349998474121094,0.07020825233296346 7762,2018-03-27,36.400001525878906,37.65999984741211,36.22000122070313,37.599998474121094,2122500.0,-0.02829678549119674,1.1818166054966224,-2.4489840404827135,29.403610578940217,37.78950695516879,1.7161271301053134,2.322540964899659,4.6342466990234,6.236277833515551,34.31358078342133,1.4399986267089773,-0.5504163513958034,-2.132998466491699,-4.117953240230861,-0.14804369275253748,-3.12547585336128,-1.1405210796221184,2.743705260947557,7.114640000964723,-29.695656319836527,0.9924773868695803,3,1.404998779296875,1.8799991607666016,3.144998550415039,4.714998245239258,3.8499984741210938,1,0.08681317898202501,-1.1984752830452405,37.459999084472656,-1.4615365267804141,36.38000106811523,-2.6734760607239685,37.38999938964844,0.08681317898202501 7763,2018-03-28,36.13999938964844,36.84000015258789,36.02000045776367,36.5099983215332,2183400.0,-0.007142915531078153,-1.688537712545417,0.3083332273692509,28.64864307567798,36.07424276687945,1.7370990526942762,2.5037774905829906,4.73274098590214,6.452537192388505,34.519028848748526,0.8199996948242188,-0.7049159140223296,-2.261500549316409,-4.511162666104035,-0.011838432528783471,-3.3863316077102255,-1.1366694909225927,2.6528627292432247,5.309691194963229,-25.658212373402897,1.1248310583938135,3,1.5350017547607422,2.0400009155273438,3.5525007247924805,4.975000381469727,4.659999847412109,2,0.10376314508389584,1.1818166054966224,36.400001525878906,-1.1984752830452405,37.459999084472656,-1.4615365267804141,36.38000106811523,0.10376314508389584 7764,2018-03-29,36.77000045776367,37.5099983215332,36.36999893188477,36.400001525878906,3697000.0,0.017432237929026817,-4.302271940952743,-1.0,30.980387463654424,35.18092133028077,0.8325126310729303,1.8538358545807725,3.9265247406384844,5.769558269655413,33.92491770660132,1.3699989318847656,-0.8468896726674728,-1.558499526977542,-3.9233941654837494,0.8063951115286656,-2.740946846230642,-0.3760522077244417,1.634661028570072,37.87879663612981,13.439230036990487,1.182447319253103,3,0.6350002288818359,1.3899993896484375,2.929999351501465,4.344999313354492,4.299999237060547,3,0.08675546877877305,-1.688537712545417,36.13999938964844,1.1818166054966224,36.400001525878906,-1.1984752830452405,37.459999084472656,0.08675546877877305 7765,2018-04-02,35.849998474121094,37.04999923706055,35.4900016784668,36.68999862670898,2274800.0,-0.02502045069864356,-1.000004890657133,-2.270277236501584,27.485364723015067,33.7942503275885,1.4784460201773868,2.638167796651203,4.6534088987403806,6.6289383942781654,33.92731650655728,1.55999755859375,-1.0104262677174844,-2.3065013885498047,-4.869076427831793,0.25607365073218347,-3.587788908190795,-1.0252138689088142,2.2208104682128393,14.342511409903933,-3.7568718304248367,1.2812875196409927,4,1.2700023651123047,2.045001983642578,3.850001335144043,5.26500129699707,5.0500030517578125,0,0.11743383761115034,-4.302271940952743,36.77000045776367,-1.688537712545417,36.13999938964844,1.1818166054966224,36.400001525878906,0.11743383761115034 7766,2018-04-03,36.310001373291016,36.47000122070313,35.66999816894531,36.0099983215332,2787700.0,0.012831322698716008,1.580643573494088,-0.35714642531142304,33.13681043607663,32.74929265629902,0.8017640176056204,2.031058008145351,3.980374753684657,6.104145907164103,34.45890590253661,0.8000030517578196,-1.1578158258241587,-1.6869985580444364,-4.294195719834775,0.9201986037459022,-2.9905971389396058,-0.3833999771492671,1.3478784068241723,37.788036255475944,20.023080297202434,1.3035985808951687,4,0.8099994659423828,1.5849990844726562,3.687498092651367,4.804998397827148,5.4499969482421875,1,0.1109886705281502,-1.000004890657133,35.849998474121094,-4.302271940952743,36.77000045776367,-1.688537712545417,36.13999938964844,0.1109886705281502 7767,2018-04-04,36.68000030517578,36.77999877929688,35.59000015258789,35.75,2475700.0,0.010190000492727336,1.1061973789927686,3.0999694827323125,37.36779679099321,31.21945308159151,0.25826198947721934,1.5598904147069206,3.394350335204116,5.670691511693953,34.867386452053275,1.1899986267089915,-1.2364815875863044,-1.2019996643066406,-3.829454542395858,1.425455213782577,-2.515727103351253,0.11172777473797169,0.6310189786756624,58.9109210054199,38.48233445129544,1.3137274390446092,4,0.2049999237060547,1.2150001525878906,3.3174991607666016,4.434999465942383,5.549999237060547,2,0.0896946807021457,1.580643573494088,36.310001373291016,-1.000004890657133,35.849998474121094,-4.302271940952743,36.77000045776367,0.0896946807021457 7768,2018-04-05,36.97999954223633,37.52000045776367,36.79999923706055,37.40999984741211,2762700.0,0.008178823188783158,1.2153831707689238,-0.4623657678203729,37.73363345845481,31.894277020070348,-0.2866530759096406,1.1295715447726735,2.8754233317910547,5.312009516474106,34.881873774461496,0.8400001525878906,-1.301681054260321,-0.7825004577636747,-3.3415123930062407,1.7765114774788913,-2.0620064253849577,0.4970055098576083,-1.4899978637695312,73.39895368240653,51.35520654925998,1.2795059676212825,4,-0.2349987030029297,0.9150009155273438,3.0174999237060547,4.135000228881836,5.270000457763672,3,0.08842618978480177,1.1061973789927686,36.68000030517578,1.580643573494088,36.310001373291016,-1.000004890657133,35.849998474121094,0.08842618978480177 7769,2018-04-06,35.900001525878906,36.79999923706055,35.65999984741211,36.709999084472656,3395900.0,-0.029204922383082033,1.3030340395033948,1.8837139156508933,35.30055027542957,33.15955478266724,0.6255445108472131,2.046726752020959,3.731358090574716,6.334751804587661,35.40926651363088,1.3199996948242188,-1.4064470345810136,-1.6924985885620103,-4.273097145924055,0.8880999688000344,-2.982797867243029,-0.4021993098809915,-0.3693998718261753,20.19704896345405,-3.2886780343455584,1.2902992786810215,4,0.8449993133544922,1.9949989318847656,4.317498207092285,5.214998245239258,6.289997100830071,4,0.13649018113966993,1.2153831707689238,36.97999954223633,1.1061973789927686,36.68000030517578,1.580643573494088,36.310001373291016,0.13649018113966993 7770,2018-04-09,36.25,37.13000106811523,36.02999877929688,36.15999984741211,1971200.0,0.00974926070320059,-5.285686259550479,-0.11111163439077688,39.16848741337108,33.24725380173478,0.28515298798747324,1.5036802242776304,3.1735074064674222,5.921127625139519,35.61012315444714,1.229999542236321,-1.6065320565510106,-1.1710000991821303,-3.6200160884278603,1.2780158900635996,-2.3955080938049917,0.05350789544073109,-0.6796103698730533,34.1968778783171,9.703307565205023,1.2245079946228647,4,0.3250007629394531,1.6450004577636719,3.869999885559082,4.864999771118164,4.8300018310546875,0,0.13296550882273706,1.3030340395033948,35.900001525878906,1.2153831707689238,36.97999954223633,1.1061973789927686,36.68000030517578,0.13296550882273706 7771,2018-04-10,37.0099983215332,37.27999877929688,36.54999923706055,36.81999969482422,2279500.0,0.02096547093884693,-1.0000000000000195,2.1110922731318613,45.06749008197843,34.98768485762791,-0.6094846090688506,0.5605609361297041,2.1798990579777,5.091217750876112,36.08805852193312,1.029998779296882,-1.603860616870513,-0.2765016555786133,-2.4818659065809854,1.9288625954237588,-1.3791837810798029,0.8261804699225763,-1.4006164748535213,73.57502302653684,45.56581023613795,1.1026821255011872,4,-0.5049972534179688,0.8850021362304688,3.0700016021728516,4.105001449584961,4.020000457763679,1,0.10510681925868703,-5.285686259550479,36.25,1.3030340395033948,35.900001525878906,1.2153831707689238,36.97999954223633,0.10510681925868703 7772,2018-04-11,36.70000076293945,37.08000183105469,36.25,36.68999862670898,1684300.0,-0.008376048977375539,1.1558369498444405,0.05264320276270128,41.3612609363073,36.40019795325339,-0.28212544976125287,0.712557807289329,2.287842811501605,5.32719462874995,36.24100543512937,0.8300018310546875,-1.4560704687634853,-0.4629993438720703,-2.4940022622351776,1.568003574491037,-1.4785008030536204,0.5525021153094798,-1.0524065440380923,55.91400936856527,28.01959787633902,1.0155014591815532,4,-0.19499969482421875,1.1949996948242188,3.344999313354492,4.414999008178711,4.819999694824219,2,0.13787459001100233,-1.0000000000000195,37.0099983215332,-5.285686259550479,36.25,1.3030340395033948,35.900001525878906,0.13787459001100233 7773,2018-04-12,37.47000122070313,37.68000030517578,36.77999877929688,36.849998474121094,2235600.0,0.020980938467479282,-1.3684184108819208,61.98703279934645,50.42736052910221,38.56097273830314,-0.9427669737634758,-0.17344732686877506,1.339268162770992,4.49408476190127,35.90353662186658,0.9799995422363281,-1.4683541472612234,0.37500114440918964,-1.5065713172745063,2.2565736060928856,-0.5657850864326548,1.315787375251034,-1.784958877024522,89.60400807507055,55.83991644415661,0.940786230841847,4,-0.885000228881843,0.42499923706053977,2.5024986267089773,3.644998550415032,4.329998016357415,3,0.12703491236886255,1.1558369498444405,36.70000076293945,-1.0000000000000195,37.0099983215332,-5.285686259550479,36.25,0.12703491236886255 7774,2018-04-13,37.29999923706055,37.77999877929688,37.15999984741211,37.68000030517578,1212200.0,-0.004537015695335933,1.1379346632202454,-0.6129022334338206,55.399052414498385,41.662493592912405,-0.7707288191977639,-0.1513983883572223,1.2966692995650106,4.590725809103361,35.50743739411004,0.6199989318847727,-1.3136494567359804,0.29399929046631,-1.344990651281897,1.932989232214517,-0.5254956804077935,1.1134942613404135,-1.5351585749220504,72.57145472935227,33.109768179169336,0.8194949708741033,4,-0.6149997711181641,0.595001220703125,2.5475006103515625,3.815000534057617,4.709999084472656,4,0.13270779796749244,-1.3684184108819208,37.47000122070313,1.1558369498444405,36.70000076293945,-1.0000000000000195,37.0099983215332,0.13270779796749244 7775,2018-04-16,37.540000915527344,37.59000015258789,37.22999954223633,37.58000183105469,2106800.0,0.006434361484606521,11.000508646998982,0.10526527129448376,50.52084523356576,43.59405301485564,-0.8334380985833931,-0.49971746356248303,0.9272580127353081,4.282484799683189,34.85182932704777,0.3600006103515625,-1.1108627686021393,0.58650093078613,-0.8989260750424535,2.0719279366147134,-0.15621257212816175,1.3292144337004217,-1.6542507663593469,84.31385259798505,43.740058383244666,0.742713502914292,4,-0.8550014495849609,0.3549995422363281,2.3074989318847656,3.5749988555908203,4.509998321533203,0,0.12386781027643234,1.1379346632202454,37.29999923706055,-1.3684184108819208,37.47000122070313,1.1558369498444405,36.70000076293945,0.12386781027643234 7776,2018-04-17,38.099998474121094,38.22000122070313,36.9900016784668,37.86000061035156,2467900.0,0.014917356018553596,4.124962250655525,-5.999809269502194,61.83841835644995,46.31301096657305,-1.2436002897813196,-1.1277753729730478,0.2781188058234818,3.652500412900345,33.47589511500675,1.2299995422363352,-0.9459940124769446,1.152998542785646,-0.30987579097560314,2.615872876546895,0.4215613759050214,1.8844357096662705,-2.100593407145361,93.90849379579537,47.07397451786295,0.7314371668806234,4,-1.1599979400634766,-0.20499801635742188,1.7450008392333984,3.0150012969970703,4.230003356933594,1,0.07821531433807594,11.000508646998982,37.540000915527344,1.1379346632202454,37.29999923706055,-1.3684184108819208,37.47000122070313,0.07821531433807594 7777,2018-04-18,38.16999816894531,38.33000183105469,37.52000045776367,38.09000015258789,2632100.0,0.0018372624049254327,3.049952793751609,0.3333280350955272,64.52073962582116,49.28935609628042,-1.206939443302666,-1.245071253986552,0.1763035160508366,3.504546129607533,31.976252120296067,0.8100013732910156,-0.6367474724013462,1.212498283386232,-0.28362714598538474,2.7086237127578485,0.4644355687004236,1.9605609980720402,-1.9929454096713854,89.67720341402423,36.03726552827674,0.7480627146858069,4,-1.174997329711914,-0.2749977111816406,0.8875017166137695,2.9450016021728516,4.060001373291016,2,0.07492797347521063,4.124962250655525,38.099998474121094,11.000508646998982,37.540000915527344,1.1379346632202454,37.29999923706055,0.07492797347521063 7778,2018-04-19,37.38000106811523,37.88999938964844,37.22000122070313,37.88000106811523,2413000.0,-0.020696807407049267,1.5769326701585067,-6.250154975919126,54.26574217532892,51.39659964071369,-0.39586451943174694,-0.560191227370602,0.9153001913193961,4.216472625303446,30.888542043287504,0.9499969482421804,-0.4243159091579187,0.4710010528564368,-0.892027221066634,1.8340293267795076,-0.21051308410509506,1.1525151898179686,-0.9876534016632235,29.10442874914899,-25.433294134301494,0.6815141369615345,4,-0.20000076293944602,0.13500022888184304,1.5549983978271555,3.734998703002937,4.86000061035157,3,0.11075439463215586,3.049952793751609,38.16999816894531,4.124962250655525,38.099998474121094,11.000508646998982,37.540000915527344,0.11075439463215586 7779,2018-04-20,37.02000045776367,37.61999893188477,36.77000045776367,37.29999923706055,2959900.0,-0.009630834672678334,-1.1794866778825646,0.55999755859375,58.87711161677934,53.58644677442572,0.1561346588769581,-0.24172461540223367,1.251625988447472,4.485936391461685,29.669007055520723,0.8499984741211009,-0.281318700246203,0.1295003890991211,-1.2159703442783965,1.4749711224766386,-0.5432349775896412,0.8022357557878834,-0.43388737485140183,16.025626918045212,-41.795592622106035,0.6727353666887591,4,0.2700004577636719,0.4200000762939453,1.6474990844726562,4.094999313354492,4.989997863769531,4,0.12911936035091087,1.5769326701585067,37.38000106811523,3.049952793751609,38.16999816894531,4.124962250655525,38.099998474121094,0.12911936035091087 7780,2018-04-23,36.7400016784668,37.47000122070313,36.650001525878906,37.209999084472656,3266900.0,-0.0075634461327553915,-1.5230848685098786,1.6785694822888284,53.35414261399478,54.50718594464976,0.5732311113481501,0.0702279856345811,1.5606245828028875,4.680195873193206,27.810079486973038,0.8199996948242259,-0.16453419222447963,-0.1684984207153306,-1.4947075105413035,1.1577106691106422,-0.8316029656283206,0.49460612419765937,1.5900001525878906,5.357150966616864,-52.72621544620858,0.6631045449129864,4,0.5499992370605469,0.6700000762939453,2.1449975967407227,4.374998092651367,5.4199981689453125,0,0.1434402940203221,-1.1794866778825646,37.02000045776367,1.5769326701585067,37.38000106811523,3.049952793751609,38.16999816894531,0.1434402940203221 7781,2018-04-24,40.09000015258789,41.4900016784668,39.61999893188477,40.11000061035156,9009800.0,0.09118122811857465,-2.89582729010292,0.04255440031816374,68.15763698091712,57.48456106071751,-2.5635031738123644,-3.23868391232115,-1.7485735197604413,1.262269391669868,26.854293148444363,4.75,0.16693793264185786,3.049999999999997,1.112753376006303,4.987246623993691,2.0813766880031537,4.018623311996841,-3.4399986267089844,71.07434955078789,12.554694888786429,0.9686233119968454,4,-1.019998550415039,-1.5999984741210938,-1.2700004577636719,1.0249996185302734,2.3600006103515625,1,0.0488899744827298,-1.5230848685098786,36.7400016784668,-1.1794866778825646,37.02000045776367,1.5769326701585067,37.38000106811523,0.0488899744827298 7782,2018-04-25,39.560001373291016,39.9900016784668,38.58000183105469,39.959999084472656,3961900.0,-0.013220223928152364,5.13039548210006,19.99942780850658,63.40959036759928,58.92703104277274,-1.771434774890892,-2.592738564075198,-1.2127506141316147,1.7529819203863752,25.312935377443274,1.5099983215332031,0.4420579381086327,2.3620012283325167,0.14874360313006463,4.575258853534969,1.2553724157312942,3.468630040933739,-2.9099998474121094,60.1239618940129,3.342417311215989,1.1066288126012254,4,-0.48999977111816406,-1.0699996948242188,-0.9050016403198242,1.5549983978271484,3.6499977111816406,2,0.07002023158760151,-2.89582729010292,40.09000015258789,-1.5230848685098786,36.7400016784668,-1.1794866778825646,37.02000045776367,0.07002023158760151 7783,2018-04-26,39.88999938964844,40.47999954223633,39.310001373291016,39.849998474121094,2979300.0,0.008341708920673208,-1.089291553133515,-0.10000286103932021,72.49156421731502,60.82619902086347,-1.9244303359406558,-2.7693787751785095,-1.5104033711200202,1.373242372498055,23.669597707235905,1.1699981689453125,0.6251379189474306,2.5044992446899386,0.046760078884801715,4.962238410495075,1.2756296617873701,3.733368827592507,-3.143197860717777,66.94210251289233,5.3043083221846175,1.2288695829025669,4,-0.8199977874755859,-1.3999977111816406,-0.9399995803833008,1.2250003814697266,3.529998779296875,3,0.058661323349007866,5.13039548210006,39.560001373291016,-2.89582729010292,40.09000015258789,-1.5230848685098786,36.7400016784668,0.058661323349007866 7784,2018-04-27,39.959999084472656,40.22000122070313,39.79999923706055,40.040000915527344,2921900.0,0.0017548181472868407,-1.1000019073413925,-2.0,71.59490082218156,63.167760752931905,-1.7628066777242566,-2.728004383744434,-1.570111182470896,1.256436941430806,22.9010107232107,0.42000198364258523,0.8969968620123652,2.414999008178711,-0.2773953066735615,5.107393323030983,1.0688018507525783,3.7611961656048436,-3.1183335525512703,68.38837715374727,3.144019185504064,1.3461971574261349,4,-0.8899974822998047,-1.4699974060058594,-1.0199995040893555,1.1550006866455078,3.729999542236321,4,0.057057123279066424,-1.089291553133515,39.88999938964844,5.13039548210006,39.560001373291016,-2.89582729010292,40.09000015258789,0.057057123279066424 7785,2018-04-30,40.060001373291016,40.36000061035156,39.959999084472656,40.06999969482422,3089300.0,0.0025025598375756353,-2.8094857495776644,0.12497615868777417,69.23080623436594,63.98913718381145,-1.6402442027146122,-2.6313424204245877,-1.6726319971520311,1.1304925857885735,21.541075380775336,0.40000152587890625,1.0256397865608236,2.3045011520385756,-0.48641206649419644,5.095414370571348,0.9090445427721932,3.699957761304958,-3.1253691184387193,50.85909346533148,-12.78078124207373,1.395456609266386,4,-0.9899997711181641,-1.5699996948242188,-1.210000991821289,1.0549983978271484,4.059997558593757,0,0.04867690667485336,-1.1000019073413925,39.959999084472656,-1.089291553133515,39.88999938964844,5.13039548210006,39.560001373291016,0.04867690667485336 7786,2018-05-01,40.34000015258789,40.38000106811523,39.56999969482422,39.90999984741211,2274700.0,0.006989485014934571,2.1764626684818174,-43.007249141549025,73.03798861963861,64.9354981831245,-1.7534809584091562,-2.7341234848406373,-1.9548490363985138,0.8219247627432082,19.98002418217808,0.8100013732910085,1.1370255206998223,2.382999992370607,-0.5469474577102673,5.312947442451481,0.9180262673301698,3.847973717411044,-3.314260509263306,92.63160219485898,26.857209140572508,1.4649737250404355,5,-1.269998550415039,-1.8499984741210938,-1.989999771118164,0.7749996185302734,3.740001678466797,1,0.04511650193207695,-2.8094857495776644,40.060001373291016,-1.1000019073413925,39.959999084472656,-1.089291553133515,39.88999938964844,0.04511650193207695 7787,2018-05-02,39.97000122070313,40.349998474121094,39.75,39.88999938964844,2471300.0,-0.009172011167209226,-2.333319204848896,0.1860506378524322,66.66668362089399,66.31338056596506,-1.2307239693889969,-2.2187654678854543,-1.6239737662929272,1.1572405887591373,18.769651196381886,0.5999984741210938,1.2898032578741478,1.848501014709477,-1.1482358641270878,4.845237893546042,0.350132575291191,3.346869454127763,-2.854976336675705,56.410331650952,-6.0874726964215995,1.4983684394182835,5,-0.8999996185302805,-1.4799995422363352,-1.8100004196167063,1.144998550415032,4.099998474121087,2,0.062046521553563716,2.1764626684818174,40.34000015258789,-2.8094857495776644,40.060001373291016,-1.1000019073413925,39.959999084472656,0.062046521553563716 7788,2018-05-03,40.25,40.31999969482422,39.58000183105469,39.70000076293945,2312500.0,0.007005223186028697,1.14492561325527,6.8748331108138085,69.3824241959424,67.4806375192054,-1.1854647051513965,-2.3623415958077274,-1.911312738962721,0.8334561629709825,18.395460800694757,0.7399978637695312,1.319877035162925,1.9649997711181655,-1.1248782398510926,5.0548777820874236,0.42006076563353645,3.5099387766027945,-3.047475580083784,83.95051262851108,21.788130142197573,1.5449390054846304,5,-1.1799983978271484,-1.7599983215332031,-2.2074995040893555,0.8600006103515625,4.0,3,0.07354034992478642,-2.333319204848896,39.97000122070313,2.1764626684818174,40.34000015258789,-2.8094857495776644,40.060001373291016,0.07354034992478642 7789,2018-05-04,40.79999923706055,40.88000106811523,39.95000076293945,40.150001525878906,2009900.0,0.013664577318274418,1.2962931566331106,1.1818156597007885,70.58083198108835,69.39471411554914,-1.2771938744551647,-2.6629542078100172,-2.447583054904257,0.24226527202354475,17.33510637523677,0.9300003051757741,1.3473465268955493,2.2699991226196303,-0.8006221552336115,5.340620400472872,0.7346884836930059,3.8053097615462548,-3.5117252719733187,93.89299639788176,33.10611874827918,1.5353106389266213,5,-0.7649974822998047,-2.30999755859375,-2.8724985122680664,0.21000099182128906,3.7099990844726562,4,0.06421566129601541,1.14492561325527,40.25,-2.333319204848896,39.97000122070313,2.1764626684818174,40.34000015258789,0.06421566129601541 7790,2018-05-07,41.06999969482422,41.27000045776367,40.84000015258789,40.84000015258789,2967100.0,0.006617658402268356,-2.739140530409832,0.3538466955802175,69.462681910811,69.53971910775957,-0.9704443105325424,-2.6913230702430866,-2.7307378265660276,-0.0668169350918646,16.70924972995218,0.470001220703125,1.5459902631700473,2.298999595642087,-0.7747594229441432,5.372758614228317,0.7621200863489719,3.835879104935202,-3.6976911754694015,88.23525451873128,30.33110381809044,1.536879509293114,5,-1.144998550415039,-2.579998016357422,-3.28749942779541,-0.05999946594238281,3.5100021362304688,0,0.06379349771981957,1.2962931566331106,40.79999923706055,1.14492561325527,40.25,-2.333319204848896,39.97000122070313,0.06379349771981957 7791,2018-05-08,40.900001525878906,41.20000076293945,40.65999984741211,40.88999938964844,3765300.0,-0.004139229856549909,-1.297870268164405,0.043487635380558276,67.65852238238824,70.01182266495834,-0.7526092172934398,-2.334651948888748,-2.580976192929434,0.06606727441754856,16.161173086251413,0.5400009155273438,1.7597911882400652,1.9345012664794936,-1.162284417287303,5.03128695024629,0.3861084245960953,3.482894108362892,-3.4453391433418474,78.1065542872492,23.220916670404172,1.5483928418833992,5,-0.6100006103515625,-2.3600006103515625,-3.392500877380371,-0.1550006866455078,4.039997100830071,1,0.0787285399969595,-2.739140530409832,41.06999969482422,1.2962931566331106,40.79999923706055,1.14492561325527,40.25,0.0787285399969595 7792,2018-05-09,41.7599983215332,41.88999938964844,40.959999084472656,41.0,1586700.0,0.021026815735205817,-1.2142860386646745,75.9836003051106,78.07694941116645,70.63242101983073,-1.416699231074027,-2.947236007960896,-3.43551455896052,-0.8227469926096092,15.534397614027517,0.9899978637695312,2.0956788485262265,2.5414981842041016,-0.6023995022682627,5.685395870676466,0.9695493409679159,4.113447027440287,-4.224629153077551,94.37224218564218,34.72901885577316,1.571948843236183,5,-1.029998779296875,-3.019998550415039,-4.252497673034668,-1.0149974822998047,3.2600021362304688,2,0.05555564182877837,-1.297870268164405,40.900001525878906,-2.739140530409832,41.06999969482422,1.2962931566331106,40.79999923706055,0.05555564182877837 7793,2018-05-10,42.22999954223633,42.27999877929688,41.560001373291016,41.86000061035156,3097400.0,0.011254818955794166,2.0638356586881614,0.48684177504278997,82.93303870259598,71.89221411765455,-1.6984777506961208,-3.20675787676133,-3.8744958771502667,-1.3212008966556397,15.680419511815305,0.7199974060058665,2.0291971274178735,2.7734994888305664,-0.5297187553907747,6.0767177330519075,1.1218903667198958,4.425108610941237,-4.5204451649329656,97.8541081704988,31.343015321370203,1.6516091221106723,5,-1.3050003051757812,-3.260000228881836,-4.839999198913574,-1.4849987030029297,2.950000762939453,3,0.04357092523166184,-1.2142860386646745,41.7599983215332,-1.297870268164405,40.900001525878906,-2.739140530409832,41.06999969482422,0.04357092523166184 7794,2018-05-11,42.25,42.47000122070313,42.060001373291016,42.27000045776367,1911700.0,0.000473607813887611,-1.0500109673174296,-0.05405544730032064,86.0131076159907,73.75691427116843,-1.5192455812836059,-2.990212220316259,-3.845195955233393,-1.3776505230112335,15.993518752269415,0.4099998474121165,2.0617660605547314,2.545999908447264,-0.8180972788219236,5.910097095716452,0.8639513148126738,4.228048502081855,-4.266218958577028,87.84524564734907,13.036846691180884,1.682048593634593,5,-1.2299995422363281,-3.184999465942383,-4.929999351501465,-1.5049991607666016,2.6699981689453125,4,0.047337278106508895,2.0638356586881614,42.22999954223633,-1.2142860386646745,41.7599983215332,-1.297870268164405,40.900001525878906,0.047337278106508895 7795,2018-05-14,42.18999862670898,42.540000915527344,42.0,42.36999893188477,3880000.0,-0.0014201508471247681,1.0769095337304497,8.999809269502904,74.08259007862135,73.87298109994427,-1.2575777766733793,-2.702543681192431,-3.7697471970677086,-1.3529012217372554,16.339909777140004,0.5400009155273438,1.9897959328029629,2.2534986495971623,-1.123595532742847,5.630592831937172,0.564951558427154,3.9420457407671705,-3.8473199709435946,81.38286755500327,5.850063499268444,1.6885470911700058,5,-1.1299972534179616,-2.904998779296868,-4.869997978210442,-1.4449977874755788,3.010002136230476,0,0.054989328521938274,-1.0500109673174296,42.25,2.0638356586881614,42.22999954223633,-1.2142860386646745,41.7599983215332,0.054989328521938274 7796,2018-05-15,41.08000183105469,41.959999084472656,40.91999816894531,41.83000183105469,3196700.0,-0.02630947693256358,1.0594189542384915,4.166659602424119,65.3846480549256,73.73053270372556,-0.03528323809474898,-1.4312252212956622,-2.663652718586924,-0.2881623423307431,17.013349629595858,1.2700004577636648,1.9077567960284654,0.9945016860961928,-2.303455321762236,4.292458693954622,-0.6544768178330216,2.6434801900254072,-2.3175909493131073,9.876752520757098,-64.81246674843943,1.6489785039292153,5,-0.020000457763671875,-1.6850013732910156,-3.845001220703125,-0.33500099182128906,3.8199996948242188,1,0.08519960671847282,1.0769095337304497,42.18999862670898,-1.0500109673174296,42.25,2.0638356586881614,42.22999954223633,0.08519960671847282 7797,2018-05-16,41.02999877929688,41.27999877929688,40.88000106811523,41.15999984741211,2787000.0,-0.0012172115269967199,1.1621560318785829,0.1733347574869697,62.23176352131252,72.93601485098891,0.2021512582936964,-1.2184422789583138,-2.60144974743055,-0.2753855198164672,17.831915617020538,0.39999771118165484,1.8616476545390626,0.8014986038208107,-2.3931489493477613,3.996146156989383,-0.7958251727634789,2.3988223804051003,-1.8898288941767234,9.036007528283584,-63.88062239276352,1.597323776584286,5,0.21500205993651633,-1.6349983215332102,-3.829998016357429,-0.3099975585937571,2.8400001525878906,2,0.09529612390300679,1.0594189542384915,41.08000183105469,1.0769095337304497,42.18999862670898,-1.0500109673174296,42.25,0.09529612390300679 7798,2018-05-17,41.52000045776367,41.75,40.900001525878906,40.97000122070313,2409100.0,0.011942522374971176,-1.4637685966861824,-4.230728601191526,65.35435022088467,72.35529465541072,-0.09918621819259954,-1.4570884839516935,-3.0858788778264596,-0.7884860084443375,18.526929072486027,0.8499984741210938,1.773297268669424,1.0845003128051758,-1.8596988997334591,4.028699525343811,-0.3875992934641417,2.5565999190744932,-2.0398474696027975,38.55418364322033,-33.49210107894777,1.4720996062693186,5,0.07999992370605469,-1.9249992370605469,-4.319999694824219,-0.8699989318847656,1.8199996948242188,3,0.0842967235407519,1.1621560318785829,41.02999877929688,1.0594189542384915,41.08000183105469,1.0769095337304497,42.18999862670898,0.0842967235407519 7799,2018-05-18,41.79999923706055,41.88999938964844,41.16999816894531,41.45000076293945,2664100.0,0.006743708482896293,1.71699199631485,0.6363617447755997,66.53992092109814,72.0305434343315,-0.2485558864562023,-1.4341501821565998,-3.3546799602654858,-1.0866771301330402,18.871633704817356,0.720001220703125,1.7966152016109405,1.1254991531372056,-1.3971672727493711,3.6481655790237824,-0.13583405980608632,2.3868323660804975,-2.0138614561630277,55.42158153686373,-18.507281474825476,1.2613332129432895,5,-0.1999988555908203,-2.204998016357422,-4.559998512268066,-1.1799983978271484,1.7299995422363352,4,0.0808612710480261,-1.4637685966861824,41.52000045776367,1.1621560318785829,41.02999877929688,1.0594189542384915,41.08000183105469,0.0808612710480261 7800,2018-05-21,42.0099983215332,42.13000106811523,41.77000045776367,41.9900016784668,2083500.0,0.0050239016341049325,1.7692127116406964,0.05713351498637602,66.08863042676151,71.85611099481741,-0.34776502057702885,-1.2955125448027331,-3.5630607123707563,-1.3092016879809876,19.189335085211027,0.3600006103515554,1.7860920320938973,1.0719984054565401,-0.7134929829956604,2.8574897939087407,0.17925271123043984,1.9647440996826404,-1.948474227172703,90.39978027343807,18.058563834803252,0.8927456942261018,5,-0.29999732971191406,-2.414997100830078,-4.719998359680176,-1.6399974822998047,0.8500022888183594,0,0.06926922074930242,1.71699199631485,41.79999923706055,-1.4637685966861824,41.52000045776367,1.1621560318785829,41.02999877929688,0.06926922074930242 7801,2018-05-22,42.04999923706055,42.63000106811523,42.0099983215332,42.02999877929688,3104900.0,0.0009521760801127765,-19.666285205670818,1.0001907668825138,71.39917065601065,71.1141355775779,-0.23186706314259453,-1.2449770102174682,-3.601589888069107,-1.3660934167419185,18.90914163001379,0.6200027465820241,1.7225235189648345,1.0139993667602525,-0.79057153643096,2.818570269951465,0.11171391516464979,1.9162848183558552,-1.7406274605833616,66.85703822544683,-7.1895384934076105,0.902285451595606,5,-0.2949981689453196,-2.4099979400634766,-4.7599992752075195,-1.6799983978271484,1.0499992370605469,1,0.07491085809824871,1.7692127116406964,42.0099983215332,1.71699199631485,41.79999923706055,-1.4637685966861824,41.52000045776367,0.07491085809824871 7802,2018-05-23,42.33000183105469,42.34000015258789,41.540000915527344,41.72000122070313,2063200.0,0.00665880140486097,1.5396911898274297,30.499332443268155,71.39919310528883,69.8325971778771,-0.4721648577986599,-1.3774399036246336,-3.8597505617338896,-1.6621688019845209,19.333307236273907,0.7999992370605469,1.6670422295855403,1.1555019378662124,-0.5965186142556576,2.9075224899880823,0.27949166180527385,2.031512213927151,-1.7421545395809375,82.65899904963331,9.45768223023542,0.8760102760609363,5,-0.5750007629394602,-2.690000534057617,-4.912501335144043,-1.960000991821289,0.9799995422363281,2,0.060713432167602166,-19.666285205670818,42.04999923706055,1.7692127116406964,42.0099983215332,1.71699199631485,41.79999923706055,0.060713432167602166 7803,2018-05-24,42.22999954223633,42.43000030517578,41.84000015258789,42.209999084472656,2935400.0,-0.0023624447080697886,1.8095112669276392,0.03278760287165158,66.21314192392069,67.63260098986932,-0.4158987675074499,-1.1522168981554088,-3.7276572797227914,-1.5714794076061338,19.50600137752665,0.5900001525878906,1.6415655326079133,0.9384996414184599,-0.7641820824860659,2.6411813653229856,0.08715877946619344,1.7898405033707263,-1.3970937975656028,72.6026896175124,1.935339405388305,0.8513408619522642,5,-0.47499847412110086,-2.589998245239258,-4.784998893737793,-3.4099979400634766,1.5400009155273438,3,0.03883493742424027,1.5396911898274297,42.33000183105469,-19.666285205670818,42.04999923706055,1.7692127116406964,42.0099983215332,0.03883493742424027 7804,2018-05-25,42.2400016784668,42.290000915527344,41.959999084472656,42.09000015258789,1921400.0,0.00023684907267074173,1.6400146484375,7.499904634751097,64.09639130103076,66.52302334791482,-0.47770399305812816,-1.035752457755457,-3.7128500305765186,-1.5945032595830142,19.688028124761022,0.3300018310546875,1.4499086710901494,0.8345016479492173,-0.7966222531310123,2.465625549029447,0.018939697409102507,1.6500635984893322,-1.1914444949827327,64.22024449056342,-4.0503583788878785,0.8155619505401156,5,-0.4850006103515696,-2.6000003814697266,-4.892500877380371,-3.7900009155273438,1.5699996948242188,4,0.02604162950783806,1.8095112669276392,42.22999954223633,1.5396911898274297,42.33000183105469,-19.666285205670818,42.04999923706055,0.02604162950783806 7805,2018-05-29,42.0099983215332,42.290000915527344,41.81999969482422,42.02000045776367,1641000.0,-0.005445155014064396,-1.4102664423490747,-0.0666802298967499,63.18282683764205,66.27837654599442,-0.3083445418600306,-0.6874138534378886,-3.4444017961375053,-1.3930423836564856,19.726019704038706,0.470001220703125,1.1561829465370081,0.5069984436035142,-1.014954024742181,2.0289509119492095,-0.253977790569337,1.2679746777763654,-0.7716678718933991,43.11902203774828,-22.919809131073706,0.7609762341728485,5,-0.25499725341797586,-2.369997024536133,-4.644997596740723,-4.094997406005859,2.450000762939453,1,0.03618187380370741,1.6400146484375,42.2400016784668,1.8095112669276392,42.22999954223633,1.5396911898274297,42.33000183105469,0.03618187380370741 7806,2018-05-30,42.15999984741211,42.54999923706055,42.02000045776367,42.20000076293945,2240000.0,0.003570614898168678,-2.3124955296473786,3.9992372234935165,55.714282600260724,65.55421199921088,-0.323004993171935,-0.7315831345202781,-3.541817092310481,-1.5813825789251723,20.213542109121672,0.5400009155273438,0.8314818344587493,0.5659999847412109,-0.8788509385350878,2.0108509080175097,-0.15642547689694197,1.2884254463793638,-0.7546689235552577,61.386134874322515,-1.0245630320526118,0.7224254616381507,5,-0.39499855041503906,-1.5549983978271484,-4.809998512268066,-4.244998931884766,2.720001220703118,2,0.01660343371615114,-1.4102664423490747,42.0099983215332,1.6400146484375,42.2400016784668,1.8095112669276392,42.22999954223633,0.01660343371615114 7807,2018-05-31,42.45000076293945,42.79999923706055,42.04999923706055,42.150001525878906,4283900.0,0.00687857961520244,-1.999977111991028,-7.499809269502194,53.31325647289165,64.21631269387834,-0.4362748227842346,-0.8709146442890159,-3.7660734745616793,-1.9149715729495256,20.804642035707175,0.75,0.718767876183577,0.7320009231567397,-0.5415286496209433,2.0055304959344227,0.09523613676789466,1.3687657095455847,-0.8977094217715944,64.28585330535887,6.095845002130801,0.6367647863888427,5,-0.46500205993652344,-1.760000228881836,-3.669999122619629,-3.9599990844726562,2.4199981689453196,3,0.015312077726724382,-2.3124955296473786,42.15999984741211,-1.4102664423490747,42.0099983215332,1.6400146484375,42.2400016784668,0.015312077726724382 7808,2018-06-01,43.209999084472656,43.2599983215332,42.66999816894531,42.709999084472656,1489700.0,0.017903375921649367,-1.0344768619610112,1.6666709052299633,61.82261149967871,63.692167202609504,-1.0407862125818497,-1.4733253062263003,-4.462713275618555,-2.729430526872491,21.730374831381393,0.80999755859375,0.7454010010704906,1.3439992904663072,0.1011776317471984,2.586820949185416,0.7225884611067528,1.9654101198258616,-1.4830286378798192,96.52782744836246,40.35035375304495,0.6214108293595537,6,-0.8099994659423828,-1.9249992370605469,-4.429997444152832,-4.719997406005859,1.5699996948242259,4,0.002314332120740392,-1.999977111991028,42.45000076293945,-2.3124955296473786,42.15999984741211,-1.4102664423490747,42.0099983215332,0.002314332120740392 7809,2018-06-04,43.41999816894531,43.58000183105469,42.88000106811523,43.40999984741211,1314100.0,0.004859965029439639,3.24235628662918,0.01999664306640625,64.60803404042497,63.52765649301656,-1.1139678697970936,-1.5567942106756334,-4.574658941724913,-2.9956171010719785,22.377217810156036,0.7000007629394602,0.8157527216239657,1.4229984283447266,0.10333252167610141,2.7426643350133517,0.7631654750104175,2.0828313816790356,-1.4477432623620174,90.90889386918205,36.35330792633984,0.6598329533343112,6,-0.8599967956542969,-1.8449974060058594,-4.639996528625488,-4.929996490478516,1.1800003051757812,0,0.008060854527365935,-1.0344768619610112,43.209999084472656,-1.999977111991028,42.45000076293945,-2.3124955296473786,42.15999984741211,0.008060854527365935 7810,2018-06-05,43.68999862670898,43.75,43.18999862670898,43.209999084472656,1889600.0,0.0062183433705618185,-1.153849539669117,48.008012209079794,88.72382500461285,65.4526180873057,-1.2522907707038655,-1.708017800500059,-4.708886656937089,-3.3171329986684484,22.82841553594168,0.5600013732910227,0.8411741402949104,1.5619989395141545,0.11570367788129943,3.0082942011470095,0.838851308697727,2.285146570330582,-1.4283492737208334,96.53171160881,34.82402387643822,0.7231476308164292,6,-1.0449981689453054,-2.029998779296868,-4.909996986389153,-5.19999694824218,1.8800010681152415,1,0.0027466868929741928,3.24235628662918,43.41999816894531,-1.0344768619610112,43.209999084472656,-1.999977111991028,42.45000076293945,0.0027466868929741928 7811,2018-06-06,44.11999893188477,44.18000030517578,43.75,43.86000061035156,1315600.0,0.009842076417757584,1.2631531395874116,0.5416636864316086,91.19987630246082,67.65269399810258,-1.5173479117781241,-1.986251286186679,-5.030135129453967,-3.7971503027699853,23.611159885630666,0.490001678466804,0.8538919894103216,1.8309993743896555,0.2496894733353443,3.412309275443967,1.0403444238625,2.621654324916811,-1.560679449494259,97.18303553039522,27.62251014948339,0.7906549505271552,6,-1.1199989318847727,-2.2449989318847727,-5.3399972915649485,-5.629997253417976,1.170001983642571,2,0.007706259311401897,-1.153849539669117,43.68999862670898,3.24235628662918,43.41999816894531,-1.0344768619610112,43.209999084472656,0.007706259311401897 7812,2018-06-07,44.08000183105469,44.5,43.790000915527344,44.060001373291016,3378900.0,-0.000906552624623469,-1.5357047976512421,0.07692533415496364,88.78781888779827,70.16099143853342,-1.3443841895222093,-1.858837167884957,-4.845436620908416,-3.8111040064339647,24.02808705125387,0.7099990844726562,0.8624390924389758,1.675002098083496,-0.07436144254646848,3.4243656387134607,0.8003203277685103,2.549683868398482,-1.1965461841071203,77.04930334942593,3.4193482207170547,0.8746817703149834,6,-0.9200019836425781,-2.0400009155273438,-5.300000190734863,-5.590000152587891,0.9899978637695312,3,0.018148802264725372,1.2631531395874116,44.11999893188477,-1.153849539669117,43.68999862670898,3.24235628662918,43.41999816894531,0.018148802264725372 7813,2018-06-08,44.06999969482422,44.150001525878906,43.65999984741211,43.91999816894531,1479600.0,-0.00022690870723651724,2.161248246499151,7.499904634751097,87.4586270409504,72.7567954096356,-1.1688466977812766,-1.7960008243344134,-4.679483944741214,-3.8430444937456087,24.133747865004274,0.4900016784667969,0.8498469046907999,1.5729999542236328,-0.3248445608009902,3.470844469248256,0.6240776967113177,2.521922211735948,-0.8632351772661622,73.45675378467679,-2.374139039541305,0.948922257512312,6,-0.9099998474121094,-2.029998779296875,-5.2899980545043945,-5.579998016357422,1.5900001525878906,4,0.018152921320635063,-1.5357047976512421,44.08000183105469,1.2631531395874116,44.11999893188477,-1.153849539669117,43.68999862670898,0.018152921320635063 7814,2018-06-11,44.25,44.33000183105469,43.90999984741211,44.13999938964844,1037100.0,0.004084418117137334,2.111076575303758,0.7333299425258125,87.33321889285175,75.4401723046589,-1.1552294772449514,-1.9167567542694997,-4.718536653131366,-4.073627514763913,24.16831634237273,0.4200019836425781,0.8272046393756654,1.6530002593994126,-0.39488011348633734,3.7008806322851626,0.6290600729565341,2.676940445842291,-0.7845883859535547,80.91605054031791,6.6418344719261455,1.0239401864428759,6,-0.9899997711181641,-2.0249996185302734,-5.469998359680176,-5.759998321533203,1.2700004577636719,0,0.011977373543432313,2.161248246499151,44.06999969482422,-1.5357047976512421,44.08000183105469,1.2631531395874116,44.11999893188477,0.011977373543432313 7815,2018-06-12,44.5099983215332,44.52999877929688,44.13000106811523,44.20000076293945,1589600.0,0.005875668283236157,1.2857111716621137,2.8181439866833125,88.19863855961202,79.04954518903126,-1.143567604700344,-2.1017949295462515,-4.80200118919209,-4.384487540530053,24.210539556702766,0.39999771118165484,0.8667455723949189,1.7969985961914077,-0.4104247809175092,4.004421973300325,0.6932869076369528,2.9007102847458626,-0.8499984741210938,97.70109398636274,21.559671671888935,1.103711688554457,6,-1.2199993133544922,-1.914999008178711,-5.247496604919434,-6.019996643066406,0.720001220703125,1,0.0020220210285730733,2.111076575303758,44.25,2.161248246499151,44.06999969482422,-1.5357047976512421,44.08000183105469,0.0020220210285730733 7816,2018-06-13,44.58000183105469,44.79999923706055,44.36999893188477,44.400001525878906,2341900.0,0.0015727592038037308,-2.5832538622927337,0.5806507186454026,87.37529402222385,82.83421602784595,-0.9322273131594159,-1.9986127449999742,-4.70584725927651,-4.516000361078937,25.554370066355215,0.43000030517577414,0.9348200899639139,1.6920021057128878,-0.5252472607710317,3.9092514721968072,0.5833774224709316,2.800626788954844,-0.746002197265625,80.70197159722129,5.162530982530683,1.1086246832419582,6,-0.8450031280517578,-1.8500022888183594,-5.372500419616699,-6.090000152587891,0.55999755859375,2,0.02220721900194933,1.2857111716621137,44.5099983215332,2.111076575303758,44.25,2.161248246499151,44.06999969482422,0.02220721900194933 7817,2018-06-14,44.93999862670898,45.16999816894531,44.599998474121094,44.84000015258789,1596500.0,0.008075297910901336,1.0357220708446866,0.5555461365658911,91.43724072924763,86.12473038668693,-1.0078609156751028,-2.161483227326606,-4.904005611189142,-4.937474604451488,27.104170051311456,0.589996337890625,1.047713798361599,1.8564989089965778,-0.36047162296073765,4.073469440953893,0.7480136430179201,2.9649841749752355,-0.9127990722656207,84.76822530485987,8.49141928863149,1.1084852659786584,6,-0.9149990081787038,-1.9149990081787038,-5.5249977111816335,-6.44999694824218,0.21000289916992188,3,0.007788213162301938,-2.5832538622927337,44.58000183105469,1.2857111716621137,44.5099983215332,2.111076575303758,44.25,0.007788213162301938 7818,2018-06-15,45.02000045776367,45.13999938964844,44.459999084472656,44.90999984741211,3130000.0,0.0017801921116915587,2.885732970027248,1.1000228885329233,91.61669876033889,89.12569313334404,-0.8986121753941774,-2.072065315813269,-4.827573963845595,-5.0800708585220065,28.275203289479588,0.6800003051757812,1.214314968816069,1.761500740051268,-0.48813348955387426,4.0111349696564105,0.6366836252486934,2.886317854853843,-0.7642411804199227,88.09540388917986,9.868309069796425,1.1248171148025725,6,-0.8400020599365234,-1.9950008392333984,-5.285000801086426,-6.329999923706055,0.4799995422363281,4,0.0011106005453609402,1.0357220708446866,44.93999862670898,-2.5832538622927337,44.58000183105469,1.2857111716621137,44.5099983215332,0.0011106005453609402 7819,2018-06-18,45.18000030517578,45.22999954223633,44.20000076293945,44.70000076293945,1450200.0,0.0035539725851894133,2.5517320757943476,4.3636079900124844,98.47097155776095,90.20870941702718,-0.8746833289162836,-2.0720980650470153,-4.791238910367625,-5.296462380615409,29.232744124211564,1.029998779296875,1.394598197165493,1.7525005340576172,-0.543160260060418,4.048161328175652,0.6046701369985996,2.9003309311166348,-0.01000213623046875,95.45460850748032,12.25837822483922,1.1478303970590165,6,-0.7350006103515625,-2.125,-5.232501029968262,-6.295000076293945,1.6199989318847656,0,0.010624159782959053,2.885732970027248,45.02000045776367,1.0357220708446866,44.93999862670898,-2.5832538622927337,44.58000183105469,0.010624159782959053 7820,2018-06-19,44.91999816894531,44.97000122070313,44.400001525878906,44.68999862670898,1505900.0,-0.005754805986592282,2.454484504502316,0.47916616996083466,90.82836463528442,90.16743034289645,-0.47143362227176056,-1.6684503066329626,-4.34515834363782,-5.086633393578701,30.054915113063707,0.779998779296875,1.482067896459931,1.3469984054565458,-0.9392356360778109,3.6332324469909025,0.20388138468936745,2.490115426223724,0.3100013732910156,69.9027436224112,-15.389212388831538,1.143117020767178,6,-0.47499847412109375,-1.8649978637695312,-4.877497673034668,-5.939996719360352,1.3400001525878906,1,0.01335713074968825,2.5517320757943476,45.18000030517578,2.885732970027248,45.02000045776367,1.0357220708446866,44.93999862670898,0.01335713074968825 7821,2018-06-20,45.20000076293945,45.38000106811523,44.86999893188477,44.86999893188477,1813500.0,0.0062333616519982815,-2.090904887409304,1.4347934254390304,90.80115369029194,90.3911342098402,-0.6505381547121871,-1.7922524475012906,-4.456493084311049,-5.430699400933868,30.66573239413567,0.5100021362304545,1.5554035302393316,1.4695009231567369,-0.8089607050498273,3.747962551363301,0.3302701090534583,2.6087317372600154,-1.0,84.74574079462114,-3.0710190182390136,1.1392308141032819,6,-0.6800003051757812,-2.069999694824226,-5.027500152587891,-6.184999465942383,0.04000091552734375,2,0.0006636897962504218,2.454484504502316,44.91999816894531,2.5517320757943476,45.18000030517578,2.885732970027248,45.02000045776367,0.0006636897962504218 7822,2018-06-21,44.900001525878906,45.459999084472656,44.81999969482422,45.22000122070313,1626700.0,-0.006637151150371778,-1.6666454740522927,-0.9696906644472612,79.03780609302068,89.455487437848,-0.24807770364407844,-1.3595479913684443,-3.977840768684729,-5.177359212281772,31.904773120451896,0.6399993896484375,1.524120259499817,1.041001701354979,-1.1943687357671067,3.2763721384770648,-0.07668351720606381,2.158686919916022,-0.6764007568359389,55.55569011295758,-29.87202471812826,1.1176852185610444,6,-0.21500205993652344,-1.730001449584961,-4.6725006103515625,-5.885000228881836,-0.9900016784667969,3,0.00534516382212602,-2.090904887409304,45.20000076293945,2.454484504502316,44.91999816894531,2.5517320757943476,45.18000030517578,0.00534516382212602 7823,2018-06-22,43.86999893188477,45.0,43.86000061035156,44.91999816894531,2836700.0,-0.02293992336281936,-1.130848185159701,3.281250745058675,56.032170210851184,85.97759313984795,0.838777725866457,-0.21120994686051375,-2.8022935907918836,-4.191217797911563,32.54105300055654,1.1399993896484375,1.4070307645291038,-0.07100086212157208,-2.1709850158850728,2.0289832916419286,-1.1209929390033224,0.9789912147601783,1.5900001525878835,0.6248956917726112,-80.63501071290953,1.04999207688175,6,0.7900009155273366,-0.6899986267089915,-3.5499982833862376,-4.854997634887702,0.2200012207031179,4,0.029177174040545095,-1.6666454740522927,44.900001525878906,-2.090904887409304,45.20000076293945,2.454484504502316,44.91999816894531,0.029177174040545095 7824,2018-06-25,43.34000015258789,43.790000915527344,42.959999084472656,43.540000915527344,1792900.0,-0.012081121317549792,1.3714312183584831,0.19047705548753813,45.614060247276285,81.24597332736622,1.3702104453724218,0.4273329127980645,-2.1244275351507937,-3.7226585105735666,32.77050120955632,0.9099998474121165,1.3095949392745823,-0.6559995651245103,-2.621731785284787,1.3097326550357664,-1.6388656752046487,0.32686654495562806,2.1199989318847656,15.200042724609375,-61.4790180702408,0.9828661100801392,6,0.8699989318847656,-0.02500152587890625,-2.742499351501465,-4.32499885559082,0.6500015258789062,0,0.049838482690525154,-1.130848185159701,43.86999893188477,-1.6666454740522927,44.900001525878906,-2.090904887409304,45.20000076293945,0.049838482690525154 7825,2018-06-26,43.52999877929688,43.790000915527344,43.27000045776367,43.349998474121094,2891400.0,0.004383909230273542,-2.0588591688358315,-0.8999980926586787,42.13333930120923,76.2190894694757,1.1472225254640378,0.3763429118683064,-2.1690395371294997,-3.9316219241584562,33.19630890753251,0.5200004577636719,1.2327206130806587,-0.5420009613037067,-2.2898974580548384,1.205895535447425,-1.415949209679269,0.3319472870718556,1.8300003051757727,22.799987792969034,-49.1669087234001,0.873948248375565,6,0.6800003051757741,-0.029998779296882105,-2.9324979782104563,-4.514997482299812,1.170001983642571,1,0.07512061910093348,1.3714312183584831,43.34000015258789,-1.130848185159701,43.86999893188477,-1.6666454740522927,44.900001525878906,0.07512061910093348 7826,2018-06-27,42.86000061035156,44.11000061035156,42.849998474121094,43.599998474121094,2326500.0,-0.015391642263587024,-2.3157857752346533,-4.111092273131699,36.07306095147854,70.06751393861245,1.7294507686901852,1.1609971924058158,-1.3764957805685611,-3.266634187907144,33.22321900244069,1.2600021362304688,1.1240121719116516,-1.2469991683959947,-2.856224122262823,0.3622257854708337,-2.051611645329409,-0.4423866914625805,2.403998474121096,0.38322352074551735,-68.01029215554615,0.8046124769334141,6,1.2949981689453125,0.6399993896484375,-2.2074995040893555,-3.844999313354492,1.9099998474121094,2,0.0793279902651347,-2.0588591688358315,43.52999877929688,1.3714312183584831,43.34000015258789,-1.130848185159701,43.86999893188477,0.0793279902651347 7827,2018-06-28,43.099998474121094,43.18000030517578,42.4900016784668,42.72000122070313,1209100.0,0.0055995767697578636,1.5555461365659307,-0.5135112843194773,39.479380777900275,64.27447860723038,1.3421413314826438,1.024730814559561,-1.490889280665968,-3.481397275197992,33.175717251823514,0.6899986267089844,0.9804330522762683,-1.0395011901855469,-2.529672820046727,0.45067043967563336,-1.784587005116137,-0.29441537525495676,2.019160573730474,24.302677432934992,-41.65548259973573,0.7450858149305919,6,0.8750019073486328,0.40000152587890625,-2.4024972915649414,-4.039997100830078,1.9900016784667969,3,0.04965204826238323,-2.3157857752346533,42.86000061035156,-2.0588591688358315,43.52999877929688,1.3714312183584831,43.34000015258789,0.04965204826238323 7828,2018-06-29,43.310001373291016,43.52999877929688,43.09000015258789,43.2400016784668,1563900.0,0.004872457229807559,-1.3783533002041748,0.18421105467103363,39.87071144877008,57.76333859512028,0.9656105571760492,0.8670585108998168,-1.544790010036671,-3.6693185405883924,32.59474518243451,0.4399986267089915,0.8405844688709152,-0.834498405456543,-2.312156625650175,0.6431598147370892,-1.573327515553359,-0.0956692953597269,1.5988250850097714,50.61729848612933,-12.89323339444676,0.7388291100968154,6,0.6649990081787109,0.3299980163574219,-2.6125001907348633,-4.25,1.8499984741210938,4,0.01385357781334795,1.5555461365659307,43.099998474121094,-2.3157857752346533,42.86000061035156,-2.0588591688358315,43.52999877929688,0.01385357781334795 7829,2018-07-02,43.77000045776367,43.790000915527344,42.84000015258789,42.95000076293945,1202300.0,0.010621082195493514,1.2093025318926207,11.71433242506812,42.35540023550221,52.37745366181117,0.3180117727176821,0.458112851683552,-1.8285175353048828,-4.0882100876194585,31.836681578555257,0.9500007629394531,0.6452042068411501,-0.39199943542480753,-1.841552738909428,1.0575538680598129,-1.1167760871671177,0.3327772163175027,0.9453200181503973,79.01232242219307,19.007647552930607,0.7247766517423092,7,0.2049999237060547,-0.13000106811523438,-3.0724992752075195,-4.709999084472656,1.2999992370605469,0,0.007310936519934641,-1.3783533002041748,43.310001373291016,1.5555461365659307,43.099998474121094,-2.3157857752346533,42.86000061035156,0.007310936519934641 7830,2018-07-03,43.810001373291016,44.36000061035156,43.77999877929688,44.040000915527344,809500.0,0.0009138888533013478,-2.9999473843443587,-0.28048735101740807,41.995839522631634,46.95464097651558,0.1162214531094179,0.45066924863451163,-1.6791211612407295,-4.058511020229503,31.128291909954044,0.5900001525878906,0.4262847766712383,-0.35799865722655966,-1.8003009419744345,1.0843036275213151,-1.0791497996004935,0.3631524851473742,0.7272935988272735,70.58825929348502,12.656306584214903,0.7211511423739372,7,0.16499900817871094,-0.17000198364257812,-3.1125001907348633,-4.75,1.5200004577636719,1,0.00410865783002512,1.2093025318926207,43.77000045776367,-1.3783533002041748,43.310001373291016,1.5555461365659307,43.099998474121094,0.00410865783002512 7831,2018-07-05,44.459999084472656,44.47000122070313,43.72999954223633,43.959999084472656,1677100.0,0.014836742542946313,1.8461369171630118,-2.1739173701756425,45.294124246878205,43.20534299361084,-0.7261464692151094,-0.18187531930083622,-2.236260577302133,-4.648053193166966,30.09623797387172,0.740001678466804,0.17093966648420178,0.2749990463256822,-1.1729250407837313,1.7229231334350956,-0.44896299722902455,0.9989610898803889,-1.9699974060058594,99.49484148773192,43.10034895989281,0.7239620435547052,7,-0.7149982452392578,-0.7199993133544922,-3.762497901916504,-5.399997711181641,0.7400016784667969,3,0.00539814852471765,-2.9999473843443587,43.810001373291016,1.2093025318926207,43.77000045776367,-1.3783533002041748,43.310001373291016,0.00539814852471765 7832,2018-07-06,44.88000106811523,45.040000915527344,44.52000045776367,44.540000915527344,1539900.0,0.009446738468090743,-1.7368368217637906,0.680000305175767,48.71324148144817,42.392128690343846,-1.2843466434497088,-0.5679915909607658,-2.5395232103605494,-5.019233338543174,28.98152192297856,0.5800018310546875,-0.044277679195445785,0.6550010681152258,-0.8245651299626715,2.134567266193123,-0.08478203092371928,1.394784167154171,-2.3503993988037024,92.72728218519623,38.6762246962448,0.7397830990389477,7,-1.114999771118157,-1.1250019073486257,-3.6949996948242116,-5.819999694824212,0.47999954223633523,4,-0.0024509939334583786,1.8461369171630118,44.459999084472656,-2.9999473843443587,43.810001373291016,1.2093025318926207,43.77000045776367,-0.0024509939334583786 7833,2018-07-09,44.86999893188477,45.38000106811523,44.52999877929688,45.099998474121094,1637200.0,-0.0002228639927007725,1.1518916439315317,-0.6764689382804632,47.06993292917295,42.55389232166569,-1.2489137081448476,-0.52173198889556,-2.4211294867368878,-4.94879492165807,28.133833892835327,0.8500022888183452,-0.29493047142686635,0.604998970031744,-0.8999612656669527,2.1099592057304406,-0.1474811478176008,1.3574790878810887,-2.2399812927246145,79.92118297624427,29.82238178514249,0.7524801178493481,7,-0.9349975585937571,-0.8949985504150462,-3.5324993133544993,-5.724998474121101,1.1300010681152273,0,0.004903080587033148,-1.7368368217637906,44.88000106811523,1.8461369171630118,44.459999084472656,-2.9999473843443587,43.810001373291016,0.004903080587033148 7834,2018-07-10,44.77999877929688,44.93999862670898,44.540000915527344,44.709999084472656,1420400.0,-0.0020057979659084957,1.0512735240033249,-0.30434710497076656,48.63281919387748,43.27605675418439,-1.042833804446424,-0.4110653306596177,-2.223805401304226,-4.809924285112658,27.103676634880973,0.3999977111816335,-0.47438774285005536,0.48849887847901385,-1.0339129252215997,2.0109106821796274,-0.2727070233712894,1.249704780329317,-1.9849821343994165,63.636258548382585,15.37982281321625,0.7612059018503057,7,-0.8449974060058665,-0.8049983978271555,-2.9374990463256907,-5.404998779296882,0.6599998474120952,1,0.00848595530312779,1.1518916439315317,44.86999893188477,-1.7368368217637906,44.88000106811523,1.8461369171630118,44.459999084472656,0.00848595530312779 7835,2018-07-11,44.599998474121094,44.66999816894531,44.27999877929688,44.52000045776367,1023600.0,-0.004019658554769934,2.5454908012692044,1.142833787465824,44.02388213042464,44.15948132962285,-0.7767790227116649,-0.23608070698949746,-1.9395838614502807,-4.588629569677721,25.72574267912146,0.5,-0.5107548046279078,0.30399856567382955,-1.2216611800530899,1.829658311400749,-0.4588313071896266,1.0668284385372857,-1.6498827638305613,52.72715923225265,8.711026395958918,0.7628298728634595,7,-0.6649971008300781,-0.6249980926513672,-2.5324974060058594,-5.064996719360352,0.770000457763679,2,0.010538144322490117,1.0512735240033249,44.77999877929688,1.1518916439315317,44.86999893188477,-1.7368368217637906,44.88000106811523,0.010538144322490117 7836,2018-07-12,45.56999969482422,45.63999938964844,44.77000045776367,44.77000045776367,1375400.0,0.02174890703787713,-1.1749994039529839,10.000238424490965,55.88750335210512,45.98260606009005,-1.4772939227095065,-1.1890754549088385,-2.8009701110095904,-5.51271368715652,24.38676778891931,1.0400009155273438,-0.42935601036226956,1.2244998931884794,-0.40093559235184983,2.8499353787288086,0.41178215041831123,2.0372176359586476,-2.4740908630642053,94.85296592579292,50.136194615338994,0.812717742770165,7,-1.3299999237060547,-1.5049991607666016,-3.417499542236328,-5.94999885559082,-0.3899993896484375,3,-0.005266575935412798,2.5454908012692044,44.599998474121094,1.0512735240033249,44.77999877929688,1.1518916439315317,44.86999893188477,-0.005266575935412798 7837,2018-07-13,45.290000915527344,45.72999954223633,45.20000076293945,45.66999816894531,978400.0,-0.006144366494886699,1.1199951171875,-0.47499701976491904,64.37249370845039,48.70502631116564,-0.9543323583503707,-0.9291488807296844,-2.4014425690591423,-5.204086617785862,22.740615677404122,0.529998779296875,-0.34397156486610925,0.9270009994506836,-0.7325627276126312,2.5865647265139984,0.0972191359190262,1.756782862982341,-1.9905648391362547,69.6552830898504,18.56139542492332,0.829781863531658,7,-1.0050010681152344,-1.1800003051757812,-2.8525009155273438,-5.454999923706055,-0.20999908447265625,4,-0.001987196969939431,-1.1749994039529839,45.56999969482422,2.5454908012692044,44.599998474121094,1.0512735240033249,44.77999877929688,-0.001987196969939431 7838,2018-07-16,45.06999969482422,45.36999893188477,44.97000122070313,45.31000137329102,756600.0,-0.00485761131057294,1.2222292865392093,0.6315879294075317,68.68249614616796,51.630259190128506,-0.5122939244216127,-0.7433201957998037,-2.0710311735087927,-4.941915660418687,21.141344431701743,0.3999977111816406,-0.16076454111677663,0.7044998168945327,-0.9593761184514875,2.368375752240553,-0.12743815077848097,1.5364377845675463,-1.5275072718486058,54.48279309355978,-1.103860395168489,0.8319379676730108,7,-0.3400001525878906,-0.9599990844726562,-2.469999313354492,-5.07499885559082,0.3300018310546804,0,0.006434455679853235,1.1199951171875,45.290000915527344,-1.1749994039529839,45.56999969482422,2.5454908012692044,44.599998474121094,0.006434455679853235 7839,2018-07-17,45.65999984741211,45.7599983215332,44.810001373291016,44.83000183105469,1642900.0,0.013090751199974937,-1.1839037116611493,-3.458300882142471,71.1729619250939,54.872161679290976,-0.9007245633790149,-1.365527491194598,-2.5592197113103765,-5.478542264948516,20.05816541435246,0.9499969482421875,0.02192656301495788,1.2704999923706026,-0.45552947045293024,2.9965294551941355,0.4074852609588362,2.133514723782369,-1.8987567125104263,93.24334425333718,32.12515938944284,0.8630147314117647,7,-0.9150009155273438,-1.5349998474121094,-3.059999465942383,-5.664999008178711,0.09000015258789062,1,0.007446345898469486,1.2222292865392093,45.06999969482422,1.1199951171875,45.290000915527344,-1.1749994039529839,45.56999969482422,0.007446345898469486 7840,2018-07-18,45.52000045776367,45.72000122070313,45.25,45.56000137329102,994400.0,-0.003066127685420361,1.6111134658584538,-0.04819398930963863,79.55552880560244,58.67898440803812,-0.5505491583269517,-1.2419479934860362,-2.325640630523637,-5.300450716842924,18.916450056956243,0.4700012207031321,0.20231445314099972,1.1005004882812486,-0.684212203938678,2.885213180501175,0.2081441421712853,1.9928568343912119,-1.5189067004662036,75.75773922827351,6.669604131620886,0.8923563461099632,7,-0.5000019073486328,-1.3950004577636719,-2.7775001525878906,-5.524999618530273,0.8499984741211009,2,-0.0017575094518930134,-1.1839037116611493,45.65999984741211,1.2222292865392093,45.06999969482422,1.1199951171875,45.290000915527344,-0.0017575094518930134 7841,2018-07-19,45.22999954223633,45.52000045776367,44.88000106811523,45.27000045776367,850000.0,-0.006370846059116864,1.37036409104398,0.9999999999998224,73.4065698210114,61.42268755687847,-0.15627080376913227,-1.0009011332952085,-1.9380200617637158,-4.976052300681118,17.157906209515815,0.6399993896484446,0.34484984019947973,0.8089996337890639,-0.9785232151143504,2.596522482692478,-0.08476179066264677,1.7027610582407746,-1.017837237230573,44.21047559389004,-29.281030493195686,0.8937614244517089,7,-0.21000099182128906,-1.1049995422363281,-2.2875003814697266,-5.219999313354492,1.5900001525878906,3,0.003095277273167163,1.6111134658584538,45.52000045776367,-1.1839037116611493,45.65999984741211,1.2222292865392093,45.06999969482422,0.003095277273167163 7842,2018-07-20,45.13999938964844,45.599998474121094,45.0,45.1500015258789,1667700.0,-0.0019898331527473667,-3.137907447844045,0.250047682624274,70.65458594212177,64.04320455831723,-0.028509459951571614,-0.9402037871248581,-1.7771578686441813,-4.843845209374109,15.267332184721628,0.5999984741210938,0.49812951091837476,0.7069995880126925,-1.0972070723788505,2.5112062484042355,-0.19510374218307902,1.609102918208464,-0.7420967626593864,34.736744888289245,-39.927750663286,0.9021033301957725,7,-0.12000083923339844,-1.0149993896484375,-1.9075002670288086,-4.994998931884766,1.7000007629394531,4,0.0008861523276075811,1.37036409104398,45.22999954223633,1.6111134658584538,45.52000045776367,-1.1839037116611493,45.65999984741211,0.0008861523276075811 7843,2018-07-23,45.1500015258789,45.209999084472656,44.810001373291016,44.97999954223633,1359100.0,0.00022158033597041715,1.7586324831296616,-16.996567505732187,67.33666559638084,66.12140971415093,0.006016373411583231,-0.8952968605801743,-1.7298725791461536,-4.801254136620059,14.876793371418842,0.3999977111816406,0.5963300755590311,0.6530015945434471,-1.1579137953747107,2.463916984461605,-0.2524561004156354,1.5584592895025295,-0.5886474155445498,35.78960471578331,-36.741757066237696,0.9054576949590796,7,-0.13000297546386008,-1.0250015258788991,-1.6250019073486257,-4.770002365112298,1.7599983215332102,0,-0.0015503807853491924,-3.137907447844045,45.13999938964844,1.37036409104398,45.22999954223633,1.6111134658584538,45.52000045776367,-0.0015503807853491924 7844,2018-07-24,45.5,46.54999923706055,45.2400016784668,45.79999923706055,3037500.0,0.007751903926747072,-2.195132049665747,-1.7646808033210655,69.69693197308558,68.97397080777992,-0.2582691262433201,-1.1332803284757702,-2.017980245251266,-5.087467966130447,16.15464892161776,1.3999977111816477,0.6570752417784078,0.8950000762939467,-0.8827157729161073,2.6727159255040007,0.006142151688919739,1.7838580008989737,-0.7948085843217854,39.65514217438011,-31.753772978393336,0.8888579246050261,7,0.15999984741210938,-0.9799995422363281,-1.897500991821289,-5.120000839233398,1.7599983215332031,1,-0.002197768662002164,1.7586324831296616,45.1500015258789,-3.137907447844045,45.13999938964844,1.37036409104398,45.22999954223633,-0.002197768662002164 7845,2018-07-25,46.79999923706055,46.81999969482422,45.56000137329102,45.599998474121094,2340900.0,0.028571411803528513,1.0322526064498945,-4.0000127156898895,73.68418207665994,70.95137955495268,-1.355975203147345,-2.2933180405948406,-3.237772195654273,-6.332400771699426,17.572349061102283,1.3199996948242188,0.7681313826683152,2.031499290466307,0.07733778402410962,3.9856607969085047,1.054418537245212,3.0085800436874024,-1.9899978637695312,99.00495151914276,29.861995783396765,0.9770807532210982,7,-0.9849987030029297,-2.144998550415039,-3.049999237060547,-6.354999542236328,0.26000213623047586,2,-0.022435881499524912,-2.195132049665747,45.5,1.7586324831296616,45.1500015258789,-3.137907447844045,45.13999938964844,-0.022435881499524912 7846,2018-07-26,46.2599983215332,46.9900016784668,46.22999954223633,46.81000137329102,2199900.0,-0.01153848128911339,-1.4918077894789503,-0.4583355850629325,63.63632251498369,70.8695827556786,-0.790985567220865,-1.5658178673780085,-2.586401161668519,-5.7432675449856845,19.64792493019996,0.7600021362304688,0.8727197489118197,1.3214984893798842,-0.5220248896100728,3.1650218683698412,0.39973679988490574,2.2432601788748627,-1.128397216796877,66.51361216783266,0.3392952456275964,0.9217616894949787,7,-0.3599967956542969,-1.5199966430664062,-2.509998321533203,-5.814998626708984,0.7800025939941406,3,0.002377877525783889,1.0322526064498945,46.79999923706055,-2.195132049665747,45.5,1.7586324831296616,45.1500015258789,0.002377877525783889 7847,2018-07-27,45.2400016784668,46.45000076293945,44.83000183105469,46.25,1527700.0,-0.022049214874087397,1.2978710740403059,1.8363503953391356,53.04779872474721,69.13239415329852,0.2471648489293372,-0.3976657886405377,-1.462978645230237,-4.671268095880713,20.716175785286755,1.6199989318847656,1.0050654264585717,0.19450168609618856,-1.4358087826444859,1.824812154836863,-0.6206535482741486,1.0096569204665258,1.75,19.724781879840553,-42.863698151994925,0.8151552343703383,7,0.6599998474121094,-0.5,-1.4150009155273438,-4.535001754760742,1.3999977111816406,4,0.0349248001268192,-1.4918077894789503,46.2599983215332,1.0322526064498945,46.79999923706055,-2.195132049665747,45.5,0.0349248001268192 7848,2018-07-30,43.90999984741211,45.290000915527344,43.86000061035156,45.02000045776367,1848600.0,-0.02939880154088803,-1.3636386564689118,1.0990123316903668,44.04925602980365,66.11864905382183,1.5592927947682185,1.0325294934812206,-0.05866989626989039,-3.3026965900504166,21.874490948732163,1.4300003051757812,0.9562179178063062,-1.1655000686645494,-2.679260689400529,0.34826055207143014,-1.922380379032539,-0.4086197582965596,3.0800018310546875,1.5974191692737818,-58.344521080396966,0.7568803103679892,7,1.5150012969970703,0.8300018310546875,0.017499923706054688,-3.0550003051757812,2.6199989318847727,0,0.06672740413021128,1.2978710740403059,45.2400016784668,-1.4918077894789503,46.2599983215332,1.0322526064498945,46.79999923706055,0.06672740413021128 7849,2018-07-31,44.09000015258789,44.47999954223633,43.83000183105469,44.20000076293945,1928200.0,0.004099300974750308,-1.0634937935210416,0.099099594473847,46.511640042937515,62.44710585797017,1.266336503209864,0.9251656887158504,-0.1697661951438505,-3.4415712649632866,22.76998836739907,0.6499977111816406,0.8803460377011945,-1.001499748229982,-2.463023771705309,0.4600242752453454,-1.732261759967649,-0.2707377364923147,2.774801483154299,8.22779538252603,-50.45280871980572,0.7307620117376643,7,1.3200016021728516,0.6500015258789062,-0.1700000762939453,-3.2350006103515625,2.450000762939453,1,0.06396007450815788,-1.3636386564689118,43.90999984741211,1.2978710740403059,45.2400016784668,-1.4918077894789503,46.2599983215332,0.06396007450815788 7850,2018-08-01,43.9900016784668,44.58000183105469,43.86999893188477,44.209999084472656,1948900.0,-0.0022680533856886953,-2.0869496711918183,1.9999653211263697,37.73293203973209,58.48336832671691,1.2588640197187502,1.095508027239191,-0.007374988297854657,-3.306678664876202,23.107876283933077,0.7100028991699148,0.7942740106468875,-1.1104982376098604,-2.540675929218004,0.31967945399828324,-1.8255870834139358,-0.39540939180578505,2.6927119689941392,5.063286555002263,-47.0158926541414,0.7150888458040724,8,1.4200000762939453,0.75,-0.22750282287597656,-2.9350013732910156,2.4499969482421804,2,0.0743349970060827,-1.0634937935210416,44.09000015258789,-1.3636386564689118,43.90999984741211,1.2978710740403059,45.2400016784668,0.0743349970060827 7851,2018-08-02,44.70000076293945,44.7400016784668,43.56999969482422,43.68000030517578,1599500.0,0.016140010397412752,1.1272719075874171,-4.636420384595377,45.70596619855642,55.71129946632077,0.5205162383828181,0.42626605619882696,-0.6467342320214016,-3.9776201115683563,23.299697346350964,1.1700019836425781,0.6490789082388773,-0.41249923706054403,-1.8239536796439069,0.9989552055228188,-1.1182264583522254,0.2932279842311374,1.811550175537107,39.2361336468095,-10.181094196699206,0.7057272212916814,8,0.5799999237060547,0.04000091552734375,-0.845001220703125,-3.645000457763672,1.7900009155273438,3,0.052796433334923565,-2.0869496711918183,43.9900016784668,-1.0634937935210416,44.09000015258789,-1.3636386564689118,43.90999984741211,0.052796433334923565 7852,2018-08-03,44.77000045776367,44.959999084472656,44.38000106811523,44.810001373291016,777000.0,0.0015659886718000227,2.4117897854771084,-0.039216566250416064,47.76786195786008,53.53698795092957,0.438640501171065,0.3663877413283103,-0.6528509445682715,-3.9992959727071025,22.935980248369354,0.579998016357429,0.4732781581368286,-0.3369995117187514,-1.7531181867159447,1.0791191632784418,-1.045058849217348,0.3710598257798452,1.5062263812206993,69.76743670268448,20.12385352705239,0.7080593374985981,8,0.5100002288818359,-0.029998779296875,-0.9425010681152344,-3.7150001525878906,1.6899986267089844,4,0.05070360586449407,1.1272719075874171,44.70000076293945,-2.0869496711918183,43.9900016784668,-1.0634937935210416,44.09000015258789,0.05070360586449407 7853,2018-08-06,45.09000015258789,45.29999923706055,44.61000061035156,44.7400016784668,962300.0,0.007147636621672726,-1.2622883157815743,-8.749761586877742,45.58139562391918,50.857483912133304,0.12207168810670765,0.06715830799585376,-0.9007082380997815,-4.263191686035341,22.360447234490408,0.6899986267089844,0.3518847267011651,-0.0279998779296875,-1.4397782978523423,1.3837785419929673,-0.7338890878910149,0.6778893320316399,0.9697285148636681,87.86132138502212,41.926257293489556,0.705889209961326,8,0.1900005340576172,-0.17499923706054688,-1.3524999618530273,-4.034999847412109,0.7799987792968821,0,0.03437567602162872,2.4117897854771084,44.77000045776367,1.1272719075874171,44.70000076293945,-2.0869496711918183,43.9900016784668,0.03437567602162872 7854,2018-08-07,45.15999984741211,45.47000122070313,45.040000915527344,45.08000183105469,926100.0,0.0015524438808458552,-4.375008940705332,0.228566757493188,47.17867738768462,47.912427835580495,-0.0013733780898732562,0.028550836778322264,-0.8965871571055075,-4.2801025630325995,21.816508123139258,0.43000030517578836,0.25288056205974385,0.02299976348876953,-1.3798252851568265,1.4258248121343655,-0.6784127608340285,0.7244122878115675,0.7005505022292624,83.68415135100375,39.80624661515075,0.7014125243227967,8,0.12000083923339844,-0.24499893188476562,-1.3524999618530273,-4.104999542236328,1.1500015258789134,1,0.03033655749587605,-1.2622883157815743,45.09000015258789,2.4117897854771084,44.77000045776367,1.1272719075874171,44.70000076293945,0.03033655749587605 7855,2018-08-08,45.06999969482422,45.33000183105469,44.86000061035156,45.06999969482422,1275500.0,-0.0019929174688216866,-1.23811080835604,0.0,48.705502117528546,46.253447791418814,-0.2040375106585941,0.16397476741460792,-0.7245689984303425,-4.129174041276194,21.568909498308287,0.470001220703125,0.17532125742502558,-0.09050045013427876,-1.471017845293126,1.2900169450245684,-0.7807591477137024,0.5997582474451448,0.6073066024317839,78.94730501893264,33.66104972436236,0.6902586975794244,8,-0.05999946594238281,0.21000099182128906,-1.2624998092651367,-4.0149993896484375,1.1899986267089844,2,0.03261595807980311,-4.375008940705332,45.15999984741211,-1.2622883157815743,45.09000015258789,2.4117897854771084,44.77000045776367,0.03261595807980311 7856,2018-08-09,45.33000183105469,45.58000183105469,44.97000122070313,45.18999862670898,1080200.0,0.0057688515196578916,-1.1034575745019772,100.0,51.49608257529974,46.081034885924645,-0.6814997775174589,-0.12114022160746174,-0.9026765847780212,-4.320369168476759,20.507504595586404,0.6100006103515554,0.05359317200684899,0.1815015792846708,-1.1881580260353246,1.5511611846046662,-0.5033282233753269,0.8663313819446685,-1.7600021362304688,79.16667991213498,31.20154153561583,0.684829802659999,8,-0.7550010681152344,-0.05000114440917969,-1.5225019454956055,-4.275001525878906,0.03999710083008523,3,0.024487022960891558,-1.23811080835604,45.06999969482422,-4.375008940705332,45.15999984741211,-1.2622883157815743,45.09000015258789,0.024487022960891558 7857,2018-08-10,45.20000076293945,45.52000045776367,45.040000915527344,45.11999893188477,835700.0,-0.002867881377983328,-3.0000317894268367,0.5714285714284917,50.38639302246197,46.785161218442234,-0.6233181076880427,0.0018683380724837662,-0.699952128970132,-4.117307361390992,19.313812450574304,0.4799995422363281,-0.22387288802021033,0.05600051879882528,-1.3122923228222092,1.4242933604198598,-0.6281459020116884,0.740146939609339,-1.5898010253906278,60.82468145351581,10.851826392162188,0.6841464208105171,8,-0.625,0.07999992370605469,-1.4575004577636719,-4.145000457763672,0.02000045776367898,4,0.028539842782149716,-1.1034575745019772,45.33000183105469,-1.23811080835604,45.06999969482422,-4.375008940705332,45.15999984741211,0.028539842782149716 7858,2018-08-13,45.36000061035156,45.68000030517578,45.09000015258789,45.31000137329102,2240000.0,0.003539819573261882,-1.4081556391153047,0.6249761586877408,48.885354961294176,47.04890732048187,-0.6213462787647686,-0.14260271650665146,-0.8083707436928833,-4.20880152972947,18.483961190108356,0.5900001525878906,-0.41744383784956085,0.2015003204345689,-1.1696340717963594,1.5726347126654971,-0.48406687568089524,0.887067516550033,-1.7104048309326174,60.975632449129606,9.297055928238777,0.6855671961154653,8,-0.7350006103515625,-0.07999992370605469,-1.6000003814697266,-3.3400001525878906,-0.3300018310546804,0,0.02425040695149505,-3.0000317894268367,45.20000076293945,-1.1034575745019772,45.33000183105469,-1.23811080835604,45.06999969482422,0.02425040695149505 7859,2018-08-14,46.0,46.099998474121094,45.41999816894531,45.65999984741211,1345700.0,0.014109333797107215,1.5185331703836618,6.800106813154243,42.88256771258626,47.62108906191011,-1.0749638579141205,-0.79666979538041,-1.395058492464976,-4.760549743735886,17.42772700268726,0.7399978637695312,-0.4662472901319177,0.8244997024536147,-0.5808199036833699,2.2298193085905993,0.12183989938512241,1.527159505522107,-2.2691880395507837,91.93559303262802,44.33321401004379,0.7026598030684932,8,-1.1650009155273438,-0.7199993133544922,-2.044999122619629,-3.979999542236328,-0.25,1,-0.002826110176417984,-1.4081556391153047,45.36000061035156,-3.0000317894268367,45.20000076293945,-1.1034575745019772,45.33000183105469,-0.002826110176417984 7860,2018-08-15,45.43999862670898,45.81999969482422,45.099998474121094,45.61000061035156,1520000.0,-0.012173942897630963,1.440681472860699,-0.5000056098464233,42.73049837266614,47.29048152570008,-0.32145459160448553,-0.25609962697198085,-0.7958578260887208,-4.098530838694742,16.151015599667755,0.9000015258789062,-0.3472669895352283,0.2684984207153249,-1.1331430357438137,1.6701398771744635,-0.43232230751424794,0.9693191489448978,-1.5670354754394467,41.59279189256607,-3.468010470559591,0.7008207282295701,8,-0.1999988555908132,-0.15999794006346946,-1.4849977493286062,-3.0549983978271413,0.09000015258790484,2,0.01914618778334809,1.5185331703836618,46.0,-1.4081556391153047,45.36000061035156,-3.0000317894268367,45.20000076293945,0.01914618778334809 7861,2018-08-16,45.36999893188477,45.72999954223633,45.27000045776367,45.58000183105469,1379300.0,-0.0015404862882865133,-1.2438988081392643,1.2352967575450653,51.38589750263539,47.69248547511956,-0.16362827505519562,-0.18453495918064533,-0.7005263521526217,-3.943129443746564,15.412338285136112,0.45999908447265625,-0.254245668097866,0.1914987564086985,-1.2127687057143177,1.5957662185317147,-0.5106349746528096,0.8936324874702066,-1.3634136612441452,31.131960039155388,-16.42590393431847,0.7021337310615089,8,-0.014999389648444605,-0.08999824523926492,-1.4149980545044016,-2.8549995422363352,0.20000076293944602,3,0.019616473674257895,1.440681472860699,45.43999862670898,1.5185331703836618,46.0,-1.4081556391153047,45.36000061035156,0.019616473674257895 7862,2018-08-17,45.18000030517578,45.38000106811523,44.68999862670898,45.22000122070313,978200.0,-0.00418775911796343,2.833340397575703,0.1904779204737828,67.88733423524975,50.17092309860073,0.10129748140642647,0.009079605546006064,-0.4855920371835438,-3.6510417960684975,14.268939121568986,0.69000244140625,-0.07943607003127795,-0.0004999160766629984,-1.4046504317611195,1.4036505996077935,-0.7025751739188877,0.7015753417655617,-1.047810242326328,34.751895850637325,-17.85049653480904,0.7020752578422275,8,0.2149982452392578,0.10000038146972656,-1.0275001525878906,-2.575000762939453,0.23999786376953125,4,0.004205370195343283,-1.2438988081392643,45.36999893188477,1.440681472860699,45.43999862670898,1.5185331703836618,46.0,0.004205370195343283 7863,2018-08-20,45.08000183105469,45.36000061035156,44.83000183105469,45.20000076293945,1095000.0,-0.002213334958956148,1.4090928794985391,2.999904634750564,64.26516453230347,52.06942167022505,0.223200457025996,0.10916177235851876,-0.36098329785533423,-3.4443478665455345,13.378327506982455,0.529998779296875,-0.01117630015394866,-0.09699840545654581,-1.5018178127645996,1.307821001851508,-0.7994081091105727,0.6054112981974811,-0.8297432635289326,27.65980471994474,-29.29345230307904,0.7024097036540278,8,0.31499671936035156,0.1999988555908203,-0.8825016021728516,-2.430002212524414,-0.13000106811523438,0,0.003105576396671861,2.833340397575703,45.18000030517578,-1.2438988081392643,45.36999893188477,1.440681472860699,45.43999862670898,0.003105576396671861 7864,2018-08-21,45.4000015258789,45.63999938964844,45.11000061035156,45.11999893188477,1257100.0,0.007098484512566561,-2.533334181045993,-2.3333757192356637,69.10569609980652,54.336109890478156,-0.06612896111102629,-0.23053323569254047,-0.6579497283404336,-3.6647674507669663,11.350044999837287,0.55999755859375,0.04753677196964645,0.22800121307372478,-1.1726835207591293,1.6286859469065789,-0.4723411538426987,0.9283435799901483,-1.0387585639574226,62.83205557974865,-0.6566398209459052,0.7003423669164266,8,-0.005002975463860082,-0.12000083923339133,-0.9800014495849538,-2.7450008392333913,-0.390003204345696,1,-0.008149839959170624,1.4090928794985391,45.08000183105469,2.833340397575703,45.18000030517578,-1.2438988081392643,45.36999893188477,-0.008149839959170624 7865,2018-08-22,45.75,45.83000183105469,45.25,45.4000015258789,701800.0,0.007709217232549914,1.274507457327928,1.2499829702593497,65.76576370170196,55.92163001563396,-0.34590069683761726,-0.6990700155526923,-0.9887548346351451,-3.89744982478436,9.094642059618279,0.5800018310546875,0.11299772486561466,0.6304996490478487,-0.5789097246977946,1.839909022793492,0.02579496217502708,1.2352043359206704,-1.284431707346549,92.98231524703446,25.33420995336124,0.604704686872821,8,-0.35500144958496094,-0.4699993133544922,-1.3150005340576172,-3.0799999237060547,-0.43000030517578125,2,0.0,-2.533334181045993,45.4000015258789,1.4090928794985391,45.08000183105469,2.833340397575703,45.18000030517578,0.0 7866,2018-08-23,46.36999893188477,46.7400016784668,45.58000183105469,45.61999893188477,1475900.0,0.01355188922152517,-1.7951998823409976,2.1428664850135806,70.6185516331439,58.16964763904306,-0.8972135595233155,-1.3812213755126166,-1.5842169988862977,-4.4026813115074575,6.951094270269455,1.1599998474121094,0.1810011132168512,1.2449985504150476,0.012961855686889123,2.477035245143206,0.6289802030509648,1.8610168977791304,-1.8063648283432627,81.95111240128364,13.969171651145004,0.616018347364081,8,-0.6549987792968821,-1.089998245239265,-1.7974996566772532,-3.5149993896484446,-1.30999755859375,3,-0.0181151643721581,1.274507457327928,45.75,-2.533334181045993,45.4000015258789,1.4090928794985391,45.08000183105469,-0.0181151643721581 7867,2018-08-24,46.81999969482422,46.93999862670898,46.540000915527344,46.61999893188477,888400.0,0.009704567032672973,-1.2222292865392577,0.2666676839192614,71.57107564043656,60.690283270058885,-1.221729144471027,-1.799020176950286,-2.015551599309468,-4.740040583003577,6.775243867142314,0.5699996948242045,0.2620574504925415,1.615999412536624,0.16903735586529933,3.0629614692079485,0.8925183842009616,2.3394804408722862,-2.082256185288685,94.31283819331357,27.65392732351954,0.723481028335662,8,-1.0050010681152415,-1.539999008178711,-2.247500419616699,-3.6100006103515625,-2.329998016357422,4,-0.02669799248499749,-1.7951998823409976,46.36999893188477,1.274507457327928,45.75,-2.533334181045993,45.4000015258789,-0.02669799248499749 7868,2018-08-27,46.84000015258789,47.16999816894531,46.70000076293945,46.97999954223633,1141800.0,0.0004271776568567365,-1.2380926430517711,-0.6999942779759543,71.21212996946315,63.83801240971188,-1.128374532262093,-1.6740888949239903,-2.0188477243723995,-4.650929821403906,7.744624034970012,0.4699974060058594,0.3103246133923889,1.489499855041501,0.0014502994420126925,2.9775494106409894,0.7454750772417569,2.2335246328412452,-1.8820311313350118,83.98065983230126,18.67082169690147,0.7440247777997445,8,-0.9100017547607422,-1.470001220703125,-2.267500877380371,-3.6300010681152344,-1.9399986267089844,0,-0.03031601150761576,-1.2222292865392577,46.81999969482422,-1.7951998823409976,46.36999893188477,1.274507457327928,45.75,-0.03031601150761576 7869,2018-08-28,46.90999984741211,47.18000030517578,46.66999816894531,47.0,793300.0,0.0014944426685779,1.2666723180604416,0.6428610354223433,73.35026388225943,67.24020857744446,-1.1797826502643076,-1.6042391260469913,-2.076143339228757,-4.59305904445803,8.779534274833628,0.5100021362304688,0.3865879059097068,1.4184995651245131,-0.10074143971760208,2.9377405699666284,0.6588790627034555,2.1781200675455707,-1.68658732843614,86.01034118805072,21.499174520920093,0.7596205024210578,8,-0.9750003814697266,-1.5349998474121094,-2.33750057220459,-3.5900001525878906,-3.490001678466797,1,-0.04178211662434661,-1.2380926430517711,46.84000015258789,-1.2222292865392577,46.81999969482422,-1.7951998823409976,46.36999893188477,-0.04178211662434661 7870,2018-08-29,47.2599983215332,47.38999938964844,46.97999954223633,47.04999923706055,1450400.0,0.007461063211672503,-1.342866485013624,-2.333319204848896,73.94539580609955,69.74681950005159,-1.390712777515155,-1.7883883688414528,-2.4007268615717834,-4.817442134160629,9.841331118194699,0.4799995422363281,0.48079086532172255,1.6049982070922866,0.06248582027677685,3.1475105939077963,0.8337420136845282,2.376254400500045,-1.7626635124892616,92.81761085820266,28.91437849009472,0.7712561934077564,8,-1.2199993133544922,-1.779998779296875,-2.1699981689453125,-3.5449981689453125,-4.359996795654297,2,-0.04760897333707326,1.2666723180604416,46.90999984741211,-1.2380926430517711,46.84000015258789,-1.2222292865392577,46.81999969482422,-0.04760897333707326 7871,2018-08-30,47.06000137329102,47.31000137329102,46.97999954223633,47.08000183105469,1494200.0,-0.004231844167270182,-2.6666030898341435,-0.09524069028152839,72.68298492353854,70.27966957652812,-1.0345751387496236,-1.478314696684457,-2.186141643846369,-4.503852508033518,11.09321411476895,0.3300018310546946,0.5709374459807748,1.287001228332528,-0.30808404135557765,2.8820864980206338,0.48945859348847165,2.0845438631765845,-1.2598402313503598,61.17663426412198,-2.9872947623647477,0.7975426348440539,8,-0.9500007629394602,-1.5800018310546946,-1.8250007629394602,-3.210000991821296,-5.650001525878913,3,-0.0369741102356691,-1.342866485013624,47.2599983215332,1.2666723180604416,46.90999984741211,-1.2380926430517711,46.84000015258789,-0.0369741102356691 7872,2018-08-31,47.040000915527344,47.4000015258789,46.7400016784668,46.88999938964844,1254400.0,-0.0004249990900984102,-1.9333525482350231,-7.4999046347537615,71.21217083715446,71.05155916595601,-0.8079519691330574,-1.3486793420662053,-2.1418131934173488,-4.3642726816482735,12.210013669677485,0.6599998474121023,0.7124879538861535,1.153500747680667,-0.4639728059749473,2.770974301336281,0.3447639708528598,1.962237524508474,-0.9854656539534403,50.68507467366248,-13.30869503025626,0.8087367768278086,8,-0.7849998474121094,-1.5550003051757812,-1.7199993133544922,-3.104999542236328,-5.729999542236328,4,-0.04209182618410079,-2.6666030898341435,47.06000137329102,-1.342866485013624,47.2599983215332,1.2666723180604416,46.90999984741211,-0.04209182618410079 7873,2018-09-04,46.63999938964844,47.27000045776367,46.41999816894531,46.90999984741211,2050900.0,-0.008503433632946034,-1.394362867566072,-1.7999847413661563,58.60215715349261,69.88449928303223,-0.18259552419175407,-0.8712724105059948,-1.688424994686848,-3.85809849496453,12.823221928362305,0.8500022888183594,0.8017137134687147,0.6759992599487319,-0.9292731209975287,2.2812716408949925,-0.1266369305243984,1.4786354504218622,-0.3432802004996347,22.449027255529508,-36.44012385745554,0.8026361904731288,9,-0.3149986267089844,-1.154998779296875,-1.319997787475586,-2.704998016357422,-7.159999847412109,1,-0.04609772168347892,-1.9333525482350231,47.040000915527344,-2.6666030898341435,47.06000137329102,-1.342866485013624,47.2599983215332,-0.04609772168347892 7874,2018-09-05,46.52999877929688,46.72000122070313,45.70000076293945,46.61000061035156,1702100.0,-0.002358503683342006,5.79993387925307,0.29630257562268664,66.66670555255516,69.98460393312703,0.11683867238022572,-0.6886814596795077,-1.508129151812831,-3.6387725392128374,12.898336098019106,1.020000457763679,0.841723430868683,0.49749870300293964,-1.0799986750678627,2.074996081073742,-0.29124998603246155,1.2862473920383408,0.870002746582017,48.82339081556009,-11.74744845743136,0.7887486890354007,9,-0.03999710083008523,-1.0449981689453196,-1.4474973678588938,-2.5949974060058665,-7.399997711181655,2,-0.035031104581572214,-1.394362867566072,46.63999938964844,-1.9333525482350231,47.040000915527344,-2.6666030898341435,47.06000137329102,-0.035031104581572214 7875,2018-09-06,46.540000915527344,46.91999816894531,46.31999969482422,46.599998474121094,1922500.0,0.0002149610249917444,-1.399993896484375,0.749952317375615,68.22435681851395,69.71858228705703,0.25779258404456584,-0.6144092245177717,-1.452395655144585,-3.5421134181036535,13.295854623237163,0.5999984741210938,0.9178540778506914,0.43400077819823935,-1.090774983241083,1.9587765396375616,-0.32838710252141823,1.196388658917897,0.8260005950927649,49.41175150624397,-14.268110424081208,0.762387880719661,9,0.010000228881835938,-1.0550003051757812,-1.4649991989135742,-2.594999313354492,-6.549999237060547,3,-0.06703916384198205,5.79993387925307,46.52999877929688,-1.394362867566072,46.63999938964844,-1.9333525482350231,47.040000915527344,-0.06703916384198205 7876,2018-09-07,46.43999862670898,46.70000076293945,46.22000122070313,46.40999984741211,1552000.0,-0.002148738436852926,-1.3414838385530528,-0.4999999999998816,70.19228770652245,69.56538362773325,0.4121058801758224,-0.4500597796496564,-1.2648650943044828,-3.3438900985280426,13.385755668539096,0.479999542236321,0.9524931168617456,0.27849864959716086,-1.2076654206783815,1.7646627198727032,-0.46458338554060674,1.0215806847349285,0.8926828689575217,43.529266568681116,-22.8262307151849,0.7430820351377706,9,0.11000251770020242,-0.9549980163574148,-1.3649969100952077,-2.3599987030029226,-7.05999755859375,4,-0.07622733000672655,-1.399993896484375,46.540000915527344,5.79993387925307,46.52999877929688,-1.394362867566072,46.63999938964844,-0.07622733000672655 7877,2018-09-10,46.4900016784668,46.790000915527344,46.38999938964844,46.68999862670898,1211400.0,0.0010767237992350687,1.0,-6.6668362156676695,72.96414064412394,69.76005148047334,0.3468442721076457,-0.4199974662789856,-1.232691223047354,-3.2955018904562365,13.524761333981145,0.40000152587890625,0.9928625917325533,0.26400165557861044,-1.157004275649527,1.6850075868067478,-0.44650131003545823,0.9745046211926791,0.8100262025451599,50.31853943231462,-20.067035669141063,0.7105029656140704,9,0.05999946594238281,-0.6000003814697337,-1.4800004959106445,-2.2250003814697266,-6.150001525878906,0,-0.1092708463679759,-1.3414838385530528,46.43999862670898,-1.399993896484375,46.540000915527344,5.79993387925307,46.52999877929688,-0.1092708463679759 7878,2018-09-11,46.459999084472656,46.66999816894531,46.2400016784668,46.34000015258789,2074700.0,-0.0006453558380496993,-1.6875126661500863,-0.6000038147554955,69.06466034178518,69.28387330930954,0.35456095178938085,-0.31975434405510583,-1.1259360855606246,-3.1536696115509812,13.40364027343851,0.4299964904785156,0.9562396903086778,0.1789991378784208,-1.1848788906962682,1.5428771664531098,-0.5029398764089237,0.8609381521657653,0.8080282541778487,62.29507684129888,-8.672288085493491,0.6819390142873432,9,0.09000205993652344,-0.4549980163574219,-1.449997901916504,-2.194997787475586,-6.05999755859375,1,-0.11084799424593217,1.0,46.4900016784668,-1.3414838385530528,46.43999862670898,-1.399993896484375,46.540000915527344,-0.11084799424593217 7879,2018-09-12,45.86999893188477,46.43999862670898,45.790000915527344,46.34000015258789,1751000.0,-0.012699099531086055,-1.063493793521019,-3.9167117016879596,51.986731962656606,66.8440217711492,0.8733666833698024,0.27405819360481587,-0.4792861858118229,-2.4483870958226674,12.895135809302053,0.6699981689453125,0.8608776698548013,-0.40450096130370383,-1.7752396338646648,0.9662377112572571,-1.0898702975841843,0.28086837497677664,1.3666678752515082,7.079487681536774,-58.57902664906376,0.6853693362804794,9,0.680002212524407,0.17500114440916548,-0.772498130798347,-1.6049976348877024,-5.829998016357429,2,-0.13930672636677743,-1.6875126661500863,46.459999084472656,1.0,46.4900016784668,-1.3414838385530528,46.43999862670898,-0.13930672636677743 7880,2018-09-13,46.31000137329102,46.47000122070313,45.9000015258789,46.040000915527344,1454700.0,0.009592379586919941,-1.072729038209446,-0.574467567041125,48.94370926752738,64.20632447603685,0.3178622888661806,-0.10268883288179609,-0.8576475645362365,-2.764907429886108,12.810477953775766,0.6000022888183594,0.7719928033246717,-0.007998657226558237,-1.3212440680144155,1.305246753561299,-0.6646213626204869,0.6486240481673704,0.8959321129613187,52.0000457763679,-11.118481047306716,0.6566227053939275,9,0.23999977111815696,-0.2650012969970845,-1.212500572204597,-1.905000686645515,-6.20000076293946,3,-0.1550421095283494,-1.063493793521019,45.86999893188477,-1.6875126661500863,46.459999084472656,1.0,46.4900016784668,-0.1550421095283494 7881,2018-09-14,46.2599983215332,46.65999984741211,46.11000061035156,46.11000061035156,1220200.0,-0.0010797462810411274,-6.333435060145978,0.555546136565916,38.52462732652216,60.57437519707771,0.2709435351820133,0.01835028270964756,-0.7662681596730465,-2.6439493452059253,12.613590270003405,0.5499992370605469,0.6606818223457438,-0.10250167846679403,-1.3385367092338214,1.1335333523002333,-0.7205191938503077,0.5155158369167196,0.9158165102528812,46.99974060058594,-11.670065041039088,0.6180175153835119,9,0.22500228881835938,-0.21499824523926492,-1.1149978637695312,-1.8549976348876953,-5.649997711181641,4,-0.135538194348525,-1.072729038209446,46.31000137329102,-1.063493793521019,45.86999893188477,-1.6875126661500863,46.459999084472656,-0.135538194348525 7882,2018-09-17,45.36999893188477,46.40999984741211,45.34000015258789,46.15999984741211,1492700.0,-0.019239070945537673,-1.5176508603279748,-5.2667531344573675,27.794629480235173,57.15131656671577,1.0048072420755432,0.9732107468624704,0.14207881237310716,-1.6789873068280698,13.597279747460139,1.0699996948242188,0.48545333195586693,-1.0020009994506793,-2.2021689881429936,0.1981669892416349,-1.6020849937968364,-0.4019170051045222,1.7762996185243765,2.2555506796199816,-51.01444442834923,0.6000839943461562,9,0.7600002288818288,0.6750011444091655,-0.44249820709229226,-0.9649982452392649,1.479999542236321,0,-0.13202552357919373,-6.333435060145978,46.2599983215332,-1.072729038209446,46.31000137329102,-1.063493793521019,45.86999893188477,-0.13202552357919373 7883,2018-09-18,45.22000122070313,45.63999938964844,45.20000076293945,45.31999969482422,1600800.0,-0.003306099067950985,-5.285722070844686,0.12658020029551012,25.073846226556327,52.529887752715894,1.041746254802824,1.1955300833530842,0.3093818549252205,-1.459407268079758,14.695037394532982,0.4399986267089844,0.31170635147464765,-1.1589986801147418,-2.3286839415916702,0.010686581362186587,-1.743841310853206,-0.5741560493762776,1.8540453937931645,1.3698952264002984,-45.78580505383028,0.5848426307384635,9,0.8399982452392507,0.8249988555908061,-0.29250049591065164,-0.7150001525878977,-0.1100006103515696,1,-0.10791687165813313,-1.5176508603279748,45.36999893188477,-6.333435060145978,46.2599983215332,-1.072729038209446,46.31000137329102,-0.10791687165813313 7884,2018-09-19,45.02999877929688,45.33000183105469,44.68999862670898,45.22000122070313,1137000.0,-0.004201734548367475,2.1219389653890524,1.9000534065767734,15.480041430020734,46.669408265105545,1.1137167876828755,1.4296926586874505,0.5177399989953173,-1.2013386360398783,15.690455784027135,0.6400032043457102,0.131387361992644,-1.330500984191886,-2.574712698953313,-0.08628926943045911,-1.952606841572596,-0.7083951268111761,1.9316050841060033,17.25888029990926,-23.12448607961328,0.6221058573807134,9,0.710000991821282,1.015001296997056,-0.0774984359741282,-0.5099983215332102,1.5,2,-0.10282028378705343,-5.285722070844686,45.22000122070313,-1.5176508603279748,45.36999893188477,-6.333435060145978,46.2599983215332,-0.10282028378705343 7885,2018-09-20,45.75,45.84000015258789,45.13999938964844,45.2400016784668,1405700.0,0.015989367981820823,1.0289917569203721,-2.6841672020558947,32.533403862488356,42.48508783799065,0.30158393610151535,0.7480440451497756,-0.16935775149191556,-1.8499926241429208,16.19864998830331,0.8100013732910085,0.05142857333776618,-0.6104997634887681,-1.854711478250195,0.6337119512726588,-1.232605620869478,0.011606093891941782,1.029875444467372,53.80714296779408,15.39081156682954,0.6221058573807134,9,-0.010000228881835938,0.2950000762939382,-0.692500114440918,-1.0099983215332031,-0.22999954223632812,3,-0.12480872315787228,2.1219389653890524,45.02999877929688,-5.285722070844686,45.22000122070313,-1.5176508603279748,45.36999893188477,-0.12480872315787228 7886,2018-09-21,45.52999877929688,45.93000030517578,45.43999862670898,45.790000915527344,3650300.0,-0.0048087698514343025,-1.2272679983353745,-0.5098097880965955,30.88614489596067,37.80975497708362,0.4234579587084468,0.9506270509478796,0.05039808148024605,-1.5636699181597677,15.653232978558501,0.490001678466804,-0.0614762243509972,-0.7885009765624957,-2.0868934965401778,0.5098915434151863,-1.4376972365513367,-0.13930471657365473,1.0826865197498208,48.83718351342303,11.478183026474888,0.6491962599888426,9,0.14999961853026633,0.5150012969970561,-0.26999855041504617,-0.7899971008300852,-1.329998016357429,4,-0.11904235260840523,1.0289917569203721,45.75,2.1219389653890524,45.02999877929688,-5.285722070844686,45.22000122070313,-0.11904235260840523 7887,2018-09-24,45.56999969482422,45.68999862670898,45.0099983215332,45.38999938964844,1118400.0,0.0008785617526860801,2.2381108083561156,-0.6923031779101688,35.097577095787585,34.03563461641722,0.26734487776916893,0.8560687960388407,0.01963811154659112,-1.5305356082446764,15.060175831633844,0.6800003051757741,-0.188363118564574,-0.6860000610351591,-2.0029570837343442,0.630956961664026,-1.3444785723847517,-0.027521549685566526,0.8888706704354661,70.96773201172726,30.41228733829854,0.6584785113495931,9,0.10499954223632812,0.47500038146971946,-0.2524995803833008,-0.8299980163574219,-1.1899986267089915,0,-0.10884351805330394,-1.2272679983353745,45.52999877929688,1.0289917569203721,45.75,2.1219389653890524,45.02999877929688,-0.10884351805330394 7888,2018-09-25,45.41999816894531,45.93000030517578,45.38000106811523,45.7400016784668,1187600.0,-0.0032916727426693937,-1.7500119209971055,-1.7777942610096216,34.710820228922415,32.11608886822454,0.2841942019839081,0.9425581961109089,0.18442046245744592,-1.3119994073763763,14.072486888208982,0.549999237060554,-0.32692691867487156,-0.7650014877319364,-2.102344254213733,0.5723412787498603,-1.4336728709728348,-0.09633010449103807,0.8973624572303152,58.87085113779368,18.56145294347499,0.6686713832408976,9,0.2550010681152344,0.6250019073486257,-0.08249855041503906,-0.6799964904785156,-0.8499984741210938,1,0.03148393577332875,2.2381108083561156,45.56999969482422,-1.2272679983353745,45.52999877929688,1.0289917569203721,45.75,0.03148393577332875 7889,2018-09-26,44.95000076293945,45.81999969482422,44.900001525878906,45.4000015258789,1394500.0,-0.010347807682810628,-2.345452527760631,1.4062369616269284,30.562418564914353,30.07372323460086,0.6816484916835748,1.3261826050782446,0.6450216527995281,-0.7842864804274399,13.27791685635569,0.9199981689453125,-0.5018109675295364,-1.1369989395141573,-2.5364592961818957,0.26246141715358107,-1.83672911784803,-0.43726876118028457,1.2371709032788445,4.854300613315161,-32.88666018331827,0.6997301783338693,9,0.7249984741210938,1.094999313354485,0.3874988555908203,-0.20999908447265625,0.3600006103515696,2,0.0035595071122673794,-1.7500119209971055,45.41999816894531,2.2381108083561156,45.56999969482422,-1.2272679983353745,45.52999877929688,0.0035595071122673794 7890,2018-09-27,45.0099983215332,45.11999893188477,44.7599983215332,45.08000183105469,952200.0,0.0013347621262604914,3.800081381449756,0.155563090747258,32.34572180475206,29.387178176626403,0.4669584847249766,1.1478275866501662,0.5806446150799616,-0.789944833298243,12.280734326624527,0.3600006103515696,-0.6649321919896494,-0.9645013809204102,-2.32821962169826,0.3992168598574395,-1.6463605013093314,-0.2826422605314889,1.0573995015243511,21.367485140638195,-14.995168187637702,0.6818591203889233,9,0.5400009155273438,1.035001754760735,0.3275012969970703,-0.26999664306640625,0.14000320434569602,3,0.033770284702199005,-2.345452527760631,44.95000076293945,-1.7500119209971055,45.41999816894531,2.2381108083561156,45.56999969482422,0.033770284702199005 7891,2018-09-28,45.31999969482422,45.34000015258789,44.77999877929688,44.93000030517578,1189900.0,0.006887389132443245,1.6046557016376242,-5.57114053730042,36.42691949235416,30.346321511306293,0.010723661499753234,0.7386572031384446,0.2791247369663097,-1.0405383096088343,11.098936817160704,0.5600013732910085,-0.7274970892219841,-0.5674999237060518,-1.8597750640067545,0.7247752165946508,-1.2136374938564032,0.07863764644429949,0.6372061925254471,47.86328409013104,12.717953516404933,0.6461375701503514,9,-0.010000228881835938,0.7250003814697195,0.017499923706054688,-0.5799980163574219,-0.3699989318847656,4,0.004413079529704822,3.800081381449756,45.0099983215332,-2.345452527760631,44.95000076293945,-1.7500119209971055,45.41999816894531,0.004413079529704822 7892,2018-10-01,45.06000137329102,45.68999862670898,44.91999816894531,45.459999084472656,1606500.0,-0.005736944467872318,-1.264693507761158,-1.0256367620016251,34.58153906909716,31.40273182714416,0.248228326644373,0.8882545158214938,0.5476596383401855,-0.7357725446845436,10.102010024301702,0.7700004577636648,-0.8259896083633294,-0.7284982681274315,-1.950477303916891,0.4934807676620281,-1.3394877860221612,-0.11750875023270169,0.7958279332073914,25.641243002325286,-5.819088958443292,0.6109895178947291,10,0.24999809265136008,0.9849987030029155,0.4374990463256765,-0.31999969482422586,-0.3600006103515696,0,-0.01908567652333293,1.6046557016376242,45.31999969482422,3.800081381449756,45.0099983215332,-2.345452527760631,44.95000076293945,-0.01908567652333293 7893,2018-10-02,44.4900016784668,45.11000061035156,44.38999938964844,45.06000137329102,1468700.0,-0.012649793108130858,1.1492632489922339,1.425007391018287,34.73455808630645,33.542122566731464,0.7864963742280082,1.3585780936945113,1.1194260244560184,-0.13137001835119122,9.840467229650834,0.720001220703125,-0.9147600424403493,-1.1909980773925781,-2.474314197878215,0.09231804309305858,-1.8326561376353965,-0.5493400171497598,1.2725611736484623,6.993165557825996,-26.41306843883701,0.6416580602428169,10,0.6699981689453125,1.404998779296875,1.0574979782104492,0.25,1.6599998474121023,1,-0.0024724793482039376,-1.264693507761158,45.06000137329102,1.6046557016376242,45.31999969482422,3.800081381449756,45.0099983215332,-0.0024724793482039376 7894,2018-10-03,44.900001525878906,45.11000061035156,44.5,44.65999984741211,1449700.0,0.009215550279705775,-1.1785682658837473,-0.4210558016891704,34.298448548758714,33.73823864298373,0.397967753960657,0.8645264271260515,0.7047103045375778,-0.504552991086328,10.686783872249562,0.6199989318847656,-0.8766420334117697,-0.6994983673095732,-1.9626681979836107,0.5636714633644644,-1.3310832826465955,-0.06791345197255083,0.789997100830071,39.2309565799167,7.838943071831306,0.6315849153370194,10,0.2599983215332031,0.9949989318847656,0.7499971389770508,-0.07000160217285156,1.55999755859375,2,-0.007349706455232141,1.1492632489922339,44.4900016784668,-1.264693507761158,45.06000137329102,1.6046557016376242,45.31999969482422,-0.007349706455232141 7895,2018-10-04,43.41999816894531,44.810001373291016,43.09000015258789,44.70000076293945,1884800.0,-0.03296221172911473,1.293329128699929,-5.333306842565366,26.013520262028266,33.19683590588013,1.6904741575385671,2.2122241655144137,2.120793516742239,1.0049929162385283,11.789338788681917,1.8100013732910156,-0.8510046542040186,-2.0235015869140653,-3.5423692632383847,-0.5046339105897459,-2.782935425076225,-1.2640677487519056,2.140000534057613,12.692238847139157,-16.034588910769735,0.7594338381621613,10,1.0900020599365234,1.825002670288086,2.235001564025879,1.4150028228759766,2.8400001525878906,3,0.04352840359393362,-1.1785682658837473,44.900001525878906,1.1492632489922339,44.4900016784668,-1.264693507761158,45.06000137329102,0.04352840359393362 7896,2018-10-05,42.900001525878906,43.70000076293945,42.560001373291016,43.47000122070313,1623100.0,-0.011975971096155336,1.2135936712986282,0.4453113591321637,27.747768058126226,32.38019045725108,2.0094925294541426,2.586000677779438,2.586918220647803,1.5695317603083865,13.240820925353965,1.1399993896484375,-0.7930234760792843,-2.3664983749389634,-4.190770377336996,-0.5422263725409309,-3.2786343761379797,-1.4543623737399471,2.363597351074212,10.862634215305139,-20.33636011383815,0.9121360011990178,10,1.3449993133544922,2.0799999237060547,2.8599977493286133,2.039999008178711,1.9199981689453125,4,0.05244755058208339,1.293329128699929,43.41999816894531,-1.1785682658837473,44.900001525878906,1.1492632489922339,44.4900016784668,0.05244755058208339 7897,2018-10-08,41.40999984741211,42.849998474121094,40.959999084472656,42.75,2387000.0,-0.0347319726216786,1.4545492827612516,2.350878719331796,22.351236564825044,31.00690338346249,3.1819587271477303,3.8745584100086674,4.037505858885936,3.096661960092746,14.977486159736491,1.94000244140625,-0.8918772705449101,-3.6024999618530273,-6.025771553852735,-1.1792283698533197,-4.814135757852881,-2.3908641658531735,3.4750953790283177,10.843387891144207,-23.13205156596859,1.211635795999854,10,1.9799995422363281,2.770000457763672,4.385000228881836,3.530000686645508,3.1899986267089844,0,0.08548661986408024,1.2135936712986282,42.900001525878906,1.293329128699929,43.41999816894531,-1.1785682658837473,44.900001525878906,0.08548661986408024 7898,2018-10-09,41.310001373291016,41.86000061035156,40.97000122070313,41.41999816894531,1528700.0,-0.0024148387947251493,-1.2531712805358204,0.08208715158865042,22.647074828100045,30.12742074603868,2.947617037637137,3.7618199929273572,4.138992163735367,3.2257604756899596,17.04536622639524,0.8899993896484304,-0.9819686325216637,-3.444998550415036,-6.280127116560301,-0.6098699842697712,-4.862562833487672,-2.0274342673424,2.947078470434569,8.433786991059824,-26.513736308829273,1.417564283072634,10,2.0149974822998047,2.8049983978271484,4.559999465942383,3.635000228881836,3.109996795654297,1,0.0820624371085168,1.4545492827612516,41.40999984741211,1.2135936712986282,42.900001525878906,1.293329128699929,43.41999816894531,0.0820624371085168 7899,2018-10-10,39.47999954223633,41.310001373291016,39.43000030517578,41.11000061035156,2753700.0,-0.044299244014014416,-1.1734122145315748,14.818623200971043,10.366620867792932,27.685298419709888,4.380787508947719,5.363545242773355,5.943444884566361,5.070045624065642,19.219012628331175,1.8800010681152344,-1.1688341661363921,-4.955500411987302,-8.58929161945563,-1.3217092045189744,-6.772396015721462,-3.1386048082531417,4.249547380008785,0.9293536642003495,-30.32584638588778,1.8168956037341635,10,3.0799999237060547,3.6949996948242188,6.42500114440918,5.465002059936523,6.060001373291016,2,0.16894635412816794,-1.2531712805358204,41.310001373291016,1.4545492827612516,41.40999984741211,1.2135936712986282,42.900001525878906,0.16894635412816794 7900,2018-10-11,39.13000106811523,40.290000915527344,39.08000183105469,39.43000030517578,2921100.0,-0.008865209680326003,-5.050030040912862,0.18404849108929863,10.19900485709816,24.77108568245922,4.256623423934947,5.426263239028231,6.266524211227626,5.429084111900245,21.604234721983218,1.2099990844726562,-1.3791767835961934,-4.9464988708496165,-9.171188848981238,-0.7218088927179949,-7.058843859915427,-2.8341538817838057,3.8256274630574083,1.0822348186159034,-26.79441975545105,2.112344989065812,10,3.2549991607666087,3.8699989318847727,6.857500076293952,5.815000534057624,6.629997253417976,3,0.18732424779641055,-1.1734122145315748,39.47999954223633,-1.2531712805358204,41.310001373291016,1.4545492827612516,41.40999984741211,0.18732424779641055 7901,2018-10-12,39.9900016784668,40.13000106811523,39.15999984741211,39.849998474121094,2965900.0,0.021978036976143533,3.6190316164250413,-0.46667853464388603,18.51015781916354,22.985376654688817,2.8620253259126045,4.292525578108169,5.366153826673909,4.582577452294409,24.426807721690803,1.0,-1.5310501609074123,-3.772998428344728,-8.239109079505816,0.6931122228163602,-6.006053753925272,-1.539943102764184,2.1905015126822462,24.137948480292064,1.641303394181719,2.233055325580545,10,2.104999542236328,2.9449996948242188,6.027499198913574,4.954999923706055,2.779998779296875,4,0.15678910677422087,-5.050030040912862,39.13000106811523,-1.1734122145315748,39.47999954223633,-1.2531712805358204,41.310001373291016,0.15678910677422087 7902,2018-10-15,39.38000106811523,39.9900016784668,39.27999877929688,39.81999969482422,2025300.0,-0.015253828075732057,-1.2187479511006214,-3.1427754012152764,17.596567753269227,21.081155506573573,2.884972649784956,4.670205327593557,5.925607420504903,5.198191039793009,26.32599893596852,0.7100028991699148,-1.739222987047512,-4.0834991455078224,-8.88653365307087,0.7195353620552254,-6.485016399289343,-1.681981891726302,2.180401851014942,10.791344201108476,-6.810740927601383,2.4015172537815226,10,2.7150001525878977,3.5550003051757884,6.637499809265144,5.565000534057624,3.299999237060554,0,0.13814114980087155,3.6190316164250413,39.9900016784668,-5.050030040912862,39.13000106811523,-1.1734122145315748,39.47999954223633,0.13814114980087155 7903,2018-10-16,40.34000015258789,40.43999862670898,39.61000061035156,39.77000045776367,2127000.0,0.02437783287034856,1.1558484022789413,-1.2954578951474955,26.50355882956822,20.21505664888574,1.4241534966415017,3.505597276894399,4.914858297851907,4.25104101578161,27.898166642395605,1.05999755859375,-1.9957148331440635,-2.879500007629396,-7.80117395491645,2.0421739396576584,-5.34033698127292,-0.41866303398587235,0.7243225489271836,56.50217848339237,35.74727270098485,2.4608369736435254,10,1.605001449584961,2.5349998474121094,5.880001068115234,4.605001449584961,2.720001220703125,1,0.10560233776449102,-1.2187479511006214,39.38000106811523,3.6190316164250413,39.9900016784668,-5.050030040912862,39.13000106811523,0.10560233776449102 7904,2018-10-17,40.400001525878906,40.5099983215332,39.709999084472656,40.33000183105469,1515200.0,0.0014873914988611237,4.517363851617995,0.12280654789789991,26.503587409245483,20.2695085541321,0.7361084058227902,3.2474411239589642,4.80150110709279,4.204208348613278,28.919419256492436,0.7999992370605469,-2.25123238964067,-2.587998771667479,-7.586071604000132,2.410074060665174,-5.087035187833806,-0.0889623555011525,0.2674570015440878,92.30789750977019,68.67149770150323,2.4990364161663274,10,0.9899997711181641,2.469999313354492,5.877499580383301,4.545000076293945,2.2099990844726562,2,0.0995048636444067,1.1558484022789413,40.34000015258789,-1.2187479511006214,39.38000106811523,3.6190316164250413,39.9900016784668,0.0995048636444067 7905,2018-10-18,40.040000915527344,40.310001373291016,39.86999893188477,40.18999862670898,2340800.0,-0.00891090586026233,1.256404237213497,-2.1428337874658387,23.225159977405937,19.766996545163178,0.6327790517613607,3.328376989374078,5.105763997875968,4.579090468212911,30.845643313782666,0.5300025939941335,-2.5077477749022847,-2.66249942779541,-7.64859231227193,2.3235934566811096,-5.15554587003367,-0.16945298555715027,0.4699974060058594,65.18533798255976,42.7705394225065,2.49304644223826,10,0.9249992370605469,2.8299999237060547,6.257499694824219,5.079999923706055,3.5,3,0.13736263422179706,4.517363851617995,40.400001525878906,1.1558484022789413,40.34000015258789,-1.2187479511006214,39.38000106811523,0.13736263422179706 7906,2018-10-19,40.11000061035156,40.72000122070313,39.97000122070313,40.13999938964844,2582600.0,0.0017482440865048687,-3.8387477849972687,0.19999491365937724,24.40537876149,19.99523456701484,0.14013478757440367,2.9845230896347346,4.9713088666650975,4.522135310796088,32.78054147868041,0.75,-2.8285715428821945,-2.321499824523926,-7.249354469347757,2.606354820299906,-4.785427146935838,0.14242749788798648,-1.029998779296875,57.63891832323097,34.160312071273296,2.4639273224119145,10,0.3600006103515625,2.760000228881836,6.1875,5.010000228881836,2.970001220703125,4,0.14086256856659074,1.256404237213497,40.040000915527344,4.517363851617995,40.400001525878906,1.1558484022789413,40.34000015258789,0.14086256856659074 7907,2018-10-22,40.61000061035156,40.81999969482422,40.13999938964844,40.290000915527344,3242100.0,0.012465719082311866,-1.1935396542176828,-10.66709053916582,29.79166592160884,20.789078021849146,-0.5423085664579403,2.207035650176337,4.415525506669304,4.033589266783686,34.242541778044355,0.7099990844726562,-2.9706567959325696,-1.5734998703002958,-6.332655558634642,3.18565581803405,-3.9530777144674687,0.8060779738668771,-1.4971987915039051,82.64469063097032,54.72283857137415,2.379577844167171,10,-0.41499900817871094,2.135000228881836,5.654999732971191,4.875,4.159999847412109,0,0.05318886517971433,-3.8387477849972687,40.11000061035156,1.256404237213497,40.040000915527344,4.517363851617995,40.400001525878906,0.05318886517971433 7908,2018-10-23,46.849998474121094,47.040000915527344,43.0,43.900001525878906,8592100.0,0.1536566798814316,1.4264256420830757,9.21874925494123,56.31884935085868,25.89488118663423,-6.60880146707904,-4.132197076483202,-1.81405459123377,-2.170688081238602,35.769777580605044,6.430000305175781,-2.9590728185648913,4.594997978210451,-0.40572754400725586,9.595723500428157,2.0946352171015974,7.095360739319304,-7.668908740234372,97.40788002806117,67.98706395343845,2.5003627611088524,10,-3.789997100830078,-3.789997100830078,-0.7624988555908203,-1.3649978637695312,-2.729999542236321,1,-0.08900743446659298,-1.1935396542176828,40.61000061035156,-3.8387477849972687,40.11000061035156,1.256404237213497,40.040000915527344,-0.08900743446659298 7909,2018-10-24,45.11000061035156,46.9000015258789,45.11000061035156,46.47000122070313,6652600.0,-0.03713976350993198,-1.6323531061719425,-0.46101763297143483,55.38560548188467,30.915614589388287,-4.454657722782052,-2.5081942488315434,-0.10427534685936024,-0.4080781492978005,36.819528670895366,1.7900009155273366,-2.7894664568830763,2.8470001220703125,-2.172355760747017,7.866356004887642,0.3373221806616442,5.356678063478981,-5.457376205566405,73.08229049895904,39.82922338726474,2.5096779414086656,10,-2.010000228881836,-2.049999237060547,0.9424991607666016,0.375,-0.06999969482421875,2,-0.04544445154784871,1.4264256420830757,46.849998474121094,-1.1935396542176828,40.61000061035156,-3.8387477849972687,40.11000061035156,-0.04544445154784871 7910,2018-10-25,46.52999877929688,46.97999954223633,45.4900016784668,45.56999969482422,3593600.0,0.03147856683068784,-1.6607220708446866,-0.7058813629682834,60.94031963445121,35.63007701330914,-5.26863009901993,-4.014294031123889,-1.5205613947953651,-1.8012886052749408,37.785457224258565,1.8699989318847656,-2.56859090897364,4.190998268127451,-1.0448486451653807,9.426845181420283,1.5730748114810353,6.808921724773867,-6.434131783867194,92.78639097249435,54.358821364111236,2.6179234566464156,10,-3.3699989318847727,-3.4699974060058665,-0.6374988555908274,-1.0449981689453196,-0.30999755859375,3,-0.08424668540265445,-1.6323531061719425,45.11000061035156,1.4264256420830757,46.849998474121094,-1.1935396542176828,40.61000061035156,-0.08424668540265445 7911,2018-10-26,45.52000045776367,46.52000045776367,45.2400016784668,45.2400016784668,3102500.0,-0.02170639045841971,-8.142888283378747,0.29166567325497084,62.756059593600746,40.64779832890153,-3.790298531077376,-3.1500485263505595,-0.5162540404592804,-0.7769695864119797,39.09861266034529,1.2899971008300852,-2.04674974110592,3.170999908447264,-2.089525296157788,8.431525113052317,0.5407373061447345,5.801262510749794,-5.007485427128124,77.97101273002896,34.56486661297872,2.630262602302528,10,-2.1949996948242188,-2.4599990844726562,0.3724994659423828,-0.034999847412109375,-0.7900009155273438,4,-0.04349735330239057,-1.6607220708446866,46.52999877929688,-1.6323531061719425,45.11000061035156,1.4264256420830757,46.849998474121094,-0.04349735330239057 7912,2018-10-29,44.20000076293945,46.52999877929688,43.4900016784668,46.33000183105469,3421200.0,-0.028998235534927086,1.4031645464647557,-7.607179836512262,58.33814297921571,44.18497434552903,-1.9161875185594468,-2.0003398656601803,0.7887240007080507,0.550459098116761,40.55694767132041,3.0399971008300852,-1.478501419546518,1.8940002441406278,-3.286673194202983,7.074673682484239,-0.6963364750311811,4.484336963312437,-3.2958365792103947,29.70298245050809,-17.37812703469866,2.590336719171806,10,-0.8250007629394531,-1.1399993896484375,1.6624984741210938,1.2849998474121094,-0.20000076293945312,0,-0.025339341912949842,-8.142888283378747,45.52000045776367,-1.6607220708446866,46.52999877929688,-1.6323531061719425,45.11000061035156,-0.025339341912949842 7913,2018-10-30,44.38000106811523,44.900001525878906,43.63999938964844,44.15999984741211,2801400.0,0.004072405024180492,1.0,-0.10328690628206563,65.62501216421884,48.53179931830385,-1.634759765867571,-2.3073001598493903,0.5987076901093005,0.37916960180644566,41.45965870190079,1.2600021362304688,-0.9787458834364244,2.079500579833976,-3.091634982344445,7.250636142012397,-0.5060672012552345,4.665068360923186,-3.107686680478274,25.50143078560931,-26.284974076160616,2.585567781089211,10,-0.9250011444091726,-1.3199996948242116,1.4799985885620188,1.1049995422363352,-1.7100028991699148,1,0.008787728261877792,1.4031645464647557,44.20000076293945,-8.142888283378747,45.52000045776367,-1.6607220708446866,46.52999877929688,0.008787728261877792 7914,2018-10-31,44.56999969482422,45.34000015258789,44.400001525878906,44.9900016784668,2649400.0,0.0042811767042858495,-1.4736860597603763,-1.909089332778533,67.5257768700935,53.454090084158025,-1.3086579066588229,-2.6596510068329025,0.3903782253717978,0.19620095891752953,42.51055309526095,0.9599990844726634,-0.35525748160147685,2.285999298095703,-2.8522131743119843,7.4242117705033905,-0.2831069381081406,4.855105534299547,-2.9516241155138445,30.945520843125124,-26.1287602631853,2.569106236203843,10,-1.0649986267089844,-1.5099983215332031,1.2899999618530273,0.9150009155273438,-1.1899986267089915,2,-0.010096494638112019,1.0,44.38000106811523,1.4031645464647557,44.20000076293945,-8.142888283378747,45.52000045776367,-0.010096494638112019 7915,2018-11-01,45.31000137329102,45.38999938964844,43.9900016784668,44.47999954223633,2596200.0,0.016603134025884536,1.8282843073034272,-1.9761855024023567,67.27273312763683,58.217129458174334,-1.3661617211659873,-3.426475589383294,-0.3710165723305252,-0.5365477241525483,42.13920754622602,1.3999977111816406,0.17322480275222318,2.9315008163452205,-2.361859783126377,8.224861415816818,0.28482051660942176,5.578181116081019,-3.366328273807632,59.86846810897506,-1.3153601080102817,2.646680299735798,11,-1.720001220703132,-2.250000000000007,0.5499982833862234,0.17499923706053977,-1.4799995422363352,3,-0.00595895938159996,-1.4736860597603763,44.56999969482422,1.0,44.38000106811523,1.4031645464647557,44.20000076293945,-0.00595895938159996 7916,2018-11-02,45.1500015258789,45.709999084472656,44.75,45.290000915527344,2306100.0,-0.003531225834533691,-1.0425459385754172,-0.16867359132273899,69.2976692571747,62.606685384348324,-0.46494821626919247,-3.2562164768657595,-0.25469761278285574,-0.3712693952567818,41.42276131364711,0.9599990844726562,0.7391013720741739,2.6590009689331,-2.774802485881388,8.092804423747587,-0.05790075847414755,5.375902696340347,-2.9005487574328725,54.605310214237754,-12.417760344315916,2.7169017274072447,11,-0.13000106811522727,-2.0900001525878835,0.647498130798347,0.33499908447266336,-0.7600021362304616,4,0.023698774278245294,1.8282843073034272,45.31000137329102,-1.4736860597603763,44.56999969482422,1.0,44.38000106811523,0.023698774278245294 7917,2018-11-05,44.95000076293945,45.6500015258789,44.5,45.36000061035156,1460500.0,-0.004429695596462224,1.323231466960558,2.9285831062668812,66.2438417752247,63.709462320388994,0.4642433074964032,-2.927504353726256,-0.11610945842043918,-0.17284767970255643,39.64105299308901,1.1500015258788991,1.420306785668764,2.2820001602172866,-3.233548847840204,7.797549168274777,-0.4757743438114588,5.039774664246032,-2.4131151056685454,63.28509982714075,-4.859406218816339,2.7577745040287445,11,0.2849998474121094,-1.8899993896484375,0.7274990081787109,0.5349998474121094,-0.8400001525878906,0,-0.004894354103871623,-1.0425459385754172,45.1500015258789,1.8282843073034272,45.31000137329102,-1.4736860597603763,44.56999969482422,-0.004894354103871623 7918,2018-11-06,44.70000076293945,45.11000061035156,44.290000915527344,44.84000015258789,1601500.0,-0.005561735167001869,1.411762725936564,0.34146205305222416,64.95132544873776,64.77232009448379,0.42152117236677356,-2.5407793325813017,0.06766194302836936,0.07282610317280103,37.702916580242785,0.8199996948242188,2.1274330928601657,1.8625001907348633,-3.6855927397896338,7.41059312125936,-0.9115462745273817,4.636546655997108,-1.8929281901731585,41.279078793577995,-22.825398784294663,2.774046465262248,11,0.5349998474121094,-1.6399993896484375,0.9774990081787109,0.7849998474121094,-1.479999542236321,1,-0.015659972057983085,1.323231466960558,44.95000076293945,-1.0425459385754172,45.1500015258789,1.8282843073034272,45.31000137329102,-0.015659972057983085 7919,2018-11-07,46.1500015258789,46.22000122070313,45.15999984741211,45.18000030517578,1877000.0,0.03243849526153997,-1.0990081808087282,-6.928610354223382,69.74790931324074,65.75094116990485,-0.9671471919131349,-3.65273682409444,-1.4353404177833937,-1.3756678551617156,35.242617517183795,1.520000457763679,2.8260087016950663,2.9790008544921776,-2.5209846979483927,8.478986406932748,0.22900807827189595,5.728993630712459,-3.0889532525469434,96.86099958773828,31.53445761955946,2.7499927762202843,11,-1.1400012969970632,-3.0900001525878835,-0.6225013732910085,-0.6650009155273366,-3.8400001525878835,2,-0.07540635410341545,1.411762725936564,44.70000076293945,1.323231466960558,44.95000076293945,-1.0425459385754172,45.1500015258789,-0.07540635410341545 7920,2018-11-08,46.459999084472656,46.72999954223633,45.93999862670898,46.20000076293945,1547200.0,0.0067171733118995824,-1.0256366366219314,0.2680391694195395,70.21006342453643,66.57916381778658,-1.439496899288443,-3.568385937993149,-1.8071133768602294,-1.6781891983149961,32.630287925283525,0.7900009155273509,2.728528332436724,2.9224985122680636,-2.418270885047029,8.263267909583156,0.25211381361052076,5.592883210925606,-3.1602136526089737,88.93440124071536,21.700380460545745,2.670384698657546,11,-1.3499984741210938,-3.3999977111816406,-0.9324989318847656,-0.9749984741210938,-3.3899993896484375,3,-0.06629354449098113,-1.0990081808087282,46.1500015258789,1.411762725936564,44.70000076293945,1.323231466960558,44.95000076293945,-0.06629354449098113 7921,2018-11-09,46.2599983215332,46.40999984741211,45.849998474121094,46.25,1576700.0,-0.00430479481017243,2.6128960807235586,0.03845533107384421,68.33225361585704,67.68962055519117,-1.2555199139231448,-3.0299133384187087,-1.6660382298413907,-1.4762701576599042,29.848421689071223,0.6100006103515625,2.7692393431431555,2.4089979171752915,-2.7891745761957765,7.60717041054636,-0.190088329510246,5.008084163860829,-2.7357999606497003,80.73764404789637,14.81462313670228,2.599086246685535,11,-1.0749988555908203,-3.1999969482421875,-1.382497787475586,-1.0149974822998047,-4.1699981689453125,4,-0.052529108920166045,-1.0256366366219314,46.459999084472656,-1.0990081808087282,46.1500015258789,1.411762725936564,44.70000076293945,-0.052529108920166045 7922,2018-11-12,44.81999969482422,45.9900016784668,44.68999862670898,45.9900016784668,2061200.0,-0.03112837611234176,1.2222236712975614,-117.0198397558184,40.43355267557509,64.89056950089741,0.31477645105925944,-1.2242343782823326,-0.3022682742789726,-0.03791716783150889,26.573254077693797,1.5699996948242259,2.541710482424193,0.6969993591308565,-4.0673238068890285,5.461322525150742,-1.6851622238790824,3.0791609421407955,-1.084853180662087,21.721273671851428,-38.55771377100119,2.382161583009942,11,0.5400009155273438,-1.7599983215332031,-0.20749855041503906,0.1600017547607422,-3.259998321533203,0,-0.009593938154922377,2.6128960807235586,46.2599983215332,-1.0256366366219314,46.459999084472656,-1.0990081808087282,46.1500015258789,-0.009593938154922377 7923,2018-11-13,44.599998474121094,45.83000183105469,44.47000122070313,45.0099983215332,1497900.0,-0.00490855024991288,-3.0597375238421236,0.350426625889687,47.19470659132953,62.63156169214587,0.6361657186287175,-0.7048595502065709,-0.14972861056467934,0.1955886173973198,23.791813407802266,1.3600006103515554,2.339029469622851,0.26399822235107706,-4.156724269147929,4.6847207138500835,-1.9463630233984262,2.4743594681005803,-0.6665606958770525,5.752095131193316,-50.721812091813526,2.2103612457495023,11,0.7600021362304688,-1.5399971008300781,-0.8149986267089844,-0.4199981689453125,-3.9099998474121165,1,-0.010986499563533592,1.2222236712975614,44.81999969482422,2.6128960807235586,46.2599983215332,-1.0256366366219314,46.459999084472656,-0.010986499563533592 7924,2018-11-14,44.41999816894531,45.59000015258789,44.25,45.08000183105469,1375800.0,-0.004035881420045961,-1.6800003051757812,1.6097656286344308,36.56050305418814,59.2190916839849,0.8858022407182702,-0.21950340689287628,-0.03712620181813975,0.3966464644434069,20.911233740178062,1.3400001525878906,2.30166539017344,-0.11700191497802592,-4.131061178875221,3.8970573489191693,-2.1240315469266235,1.8900277169705717,-0.30016660246427307,6.854766142094423,-43.16588443211896,2.007029631948597,11,1.0700016021728516,-1.3599967956542969,-0.6999988555908203,-0.23999786376953125,-4.109996795654297,2,-0.027014790583244963,-3.0597375238421236,44.599998474121094,1.2222236712975614,44.81999969482422,2.6128960807235586,46.2599983215332,-0.027014790583244963 7925,2018-11-15,45.540000915527344,45.58000183105469,44.09000015258789,44.15999984741211,1757300.0,0.025213930498651838,1.0410941366129214,-2.0908991075969854,50.12563097034649,57.08886520767066,-0.22142977827923005,-0.9553124184519035,-1.213224361761391,-0.6986059349409572,17.870073926758838,1.4900016784667969,2.155151820888875,0.7280008316040067,-2.699617647273243,4.155619310481256,-0.9858084078346181,2.4418100710426316,1.5,62.50004110665698,15.353363403200945,1.7138092394386264,11,-0.13000106811523438,-2.479999542236328,-2.672501564025879,-2.125,-2.950000762939453,3,-0.07092664640538082,-1.6800003051757812,44.41999816894531,-3.0597375238421236,44.599998474121094,1.2222236712975614,44.81999969482422,-0.07092664640538082 7926,2018-11-16,45.7599983215332,46.040000915527344,45.11999893188477,45.4000015258789,1834600.0,0.004830860816492644,-1.0000000000000155,0.2608670413175674,61.37024358452498,56.54735429759291,-0.38643760419112283,-0.7697906609186731,-1.4846934920587316,-0.8816244887452243,15.436293730634205,0.920001983642571,1.9657566751219804,0.6654983520507827,-1.9702669109078954,3.3012636150094608,-0.6523842794285599,1.9833809835301253,1.2210025787353516,85.64089823369805,34.788702511640835,1.317882631479339,11,-0.34999847412109375,-2.6599979400634766,-3.067498207092285,-2.5199966430664062,-2.3499984741210938,4,-0.05878493718045341,1.0410941366129214,45.540000915527344,-1.6800003051757812,44.41999816894531,-3.0597375238421236,44.599998474121094,-0.05878493718045341 7927,2018-11-19,42.77000045776367,45.599998474121094,42.65999984741211,45.599998474121094,2142400.0,-0.06534086480423962,1.0777390017348123,-7.861175573004264,41.675279652472,53.961126986896716,2.5276127214077633,2.519502272410733,1.4164153811182487,2.124508870539806,13.41726132058775,3.0999984741210938,1.646114594058261,-2.432499504089357,-4.382331426002949,-0.48266758217576466,-3.4074154650461494,-1.4575835431325643,4.15318042755127,3.254454899119347,-48.70576299635666,0.9749159609567944,11,1.9249992370605469,0.3899993896484375,-0.25499916076660156,0.470001220703125,0.5699996948242188,0,-0.015899001587509787,-1.0000000000000155,45.7599983215332,1.0410941366129214,45.540000915527344,-1.6800003051757812,44.41999816894531,-0.015899001587509787 7928,2018-11-20,42.68000030517578,43.290000915527344,41.84000015258789,42.36999893188477,2678800.0,-0.002104282245139699,-1.1167910852961405,-0.1095411980853686,40.12539472352016,50.66973647692775,2.5713472518638127,2.404350923122749,1.4156152563067792,2.226931835360631,12.606515434047402,1.4500007629394531,1.2890286659068622,-2.313999748229982,-4.408507373887282,-0.21949212257268158,-3.361253561058632,-1.2667459354013317,4.072653338623049,20.0,-33.18838386957816,1.0472538128286513,11,1.6049995422363281,0.6450004577636719,-0.16499900817871094,0.5600013732910156,0.7999992370605469,1,-0.026241774223908387,1.0777390017348123,42.77000045776367,-1.0000000000000155,45.7599983215332,1.0410941366129214,45.540000915527344,-0.026241774223908387 7929,2018-11-21,43.060001373291016,43.810001373291016,42.56999969482422,43.290000915527344,1513500.0,0.008903492628821619,-1.0495846403631834,-0.7419307204823895,37.78501507240467,47.06695332669089,1.9075322312706717,1.963567620014743,0.9663778297495469,1.854344512200825,11.602852475557867,1.2400016784667969,1.0103353000174593,-1.8314987182617202,-4.095860617134882,0.4328631806114416,-2.963679667698301,-0.6993177688251393,3.3978930610351554,29.047642835409466,-22.333431682580976,1.1321809494365798,11,1.0649986267089844,0.3149986267089844,-0.6500005722045898,0.18000030517578125,0.1699981689453125,2,-0.05503954182528403,-1.1167910852961405,42.68000030517578,1.0777390017348123,42.77000045776367,-1.0000000000000155,45.7599983215332,-0.05503954182528403 7930,2018-11-23,42.61000061035156,43.02999877929688,42.310001373291016,42.61999893188477,472200.0,-0.010450551523172424,-1.360659633411944,0.04347104970729376,36.63157412880348,43.544655605907174,1.9601046150838712,2.2185821034354944,1.3263009183496024,2.3085788528479156,10.555668879903571,0.75,0.7441236558622819,-2.0854995727539034,-4.429903121356645,0.2589039758488383,-3.2577013470552743,-0.9132977984525326,3.570820167070309,18.333340902175742,-31.291569318654133,1.172201774301371,11,1.3299999237060547,0.8449993133544922,-0.4799995422363281,0.6300010681152344,-1.0800018310546804,4,-0.05397792077247221,-1.0495846403631834,43.060001373291016,-1.1167910852961405,42.68000030517578,1.0777390017348123,42.77000045776367,-0.05397792077247221 7931,2018-11-26,43.540000915527344,43.54999923706055,42.599998474121094,43.11000061035156,1208500.0,0.021825869323030433,3.222254247058425,-43.007249141518464,43.10850483623836,43.841872512647534,0.6746432891707954,1.1938487654942662,0.3167844115588778,1.3778844017784735,9.529396231758035,0.9500007629394531,0.25678731430520685,-1.0564992904663058,-3.421437965043623,1.3084393841110113,-2.2389686277549643,0.1259700468223528,2.3803706244044918,45.212806431420134,-2.5733008982703325,1.182469337288658,11,0.39999961853027344,-0.034999847412109375,-1.6225004196166992,-0.2999992370605469,-0.2800025939941406,0,-0.02181903405979635,-1.360659633411944,42.61000061035156,-1.0495846403631834,43.060001373291016,-1.1167910852961405,42.68000030517578,-0.02181903405979635 7932,2018-11-27,43.08000183105469,43.65999984741211,42.849998474121094,43.310001373291016,1194700.0,-0.010564976453838582,-1.3478087803583572,-0.5348822767516546,42.24138340526085,43.29150326975101,0.963153255851239,1.6502471697868089,0.7189743431432447,1.8278011868792134,9.83267035942449,0.8100013732910156,-0.31530508657938583,-1.460498428344728,-3.9162661428619217,0.9952692861724657,-2.688382285603325,-0.23261457108613115,2.5955474256365108,62.94420863476523,13.742841648382608,1.2278838572585973,11,0.8599987030029297,0.5099983215332031,-1.4100008010864258,0.15999984741210938,0.339996337890625,1,0.007660120759779954,3.222254247058425,43.540000915527344,-1.360659633411944,42.61000061035156,-1.0495846403631834,43.060001373291016,0.007660120759779954 7933,2018-11-28,44.77000045776367,44.79999923706055,43.150001525878906,43.2400016784668,1826100.0,0.039229307216294806,1.0754735993550988,-6.652181845322011,43.53931871913286,44.066927232522644,-0.7824808160455419,-0.009523889047159173,-1.0055517898821478,0.13760486846967268,9.842197086817572,1.7199974060058594,-0.8247064516061613,0.21000022888183878,-2.2465948450004873,2.666595302764165,-1.0182973080593243,1.4382977658230018,0.6754158526813256,98.79522871351139,53.32477725306124,1.228297536941163,11,-0.8299999237060547,-0.3299999237060547,-3.299999237060547,-1.529998779296875,-1.1000022888183594,2,-0.03194103843096574,-1.3478087803583572,43.08000183105469,3.222254247058425,43.540000915527344,-1.360659633411944,42.61000061035156,-0.03194103843096574 7934,2018-11-29,44.11999893188477,44.61999893188477,43.849998474121094,44.52000045776367,1113100.0,-0.014518684816456795,1.5666747199368931,-0.26143911439113926,39.382939857596206,42.873294886661505,-0.20060517296053604,0.6377330462234951,-0.39221744351010557,0.785064014301021,9.56744039705521,0.9200019836425781,-0.7849954196373332,-0.4175012588500877,-2.8819413282142605,2.046938810514085,-1.6497212935321741,0.8147187758319987,1.1090924090887953,72.69072736687643,31.36661925408398,1.2322200346820857,11,-0.17999839782715554,0.29000091552733664,-1.059997558593757,-0.8799972534179759,-0.270000457763679,3,-0.014505879536318989,1.0754735993550988,44.77000045776367,-1.3478087803583572,43.08000183105469,3.222254247058425,43.540000915527344,-0.014505879536318989 7935,2018-11-30,45.040000915527344,45.13999938964844,44.0,44.2599983215332,1991100.0,0.020852266679854736,1.3265304533653042,-1.9499990463293562,44.804100376563206,41.03261230799908,-1.3398951554821394,-0.31993718031520757,-1.3621634435844925,-0.12928230183728573,9.610604519891371,1.1399993896484375,-0.8035279248443032,0.5160007476806641,-1.93353463050083,2.965536125862158,-0.708766941410083,1.7407684367714111,-3.200000762939453,96.06305361900499,57.25733554261606,1.2247676890907488,11,-1.3200016021728516,-0.6300010681152344,-1.9600000381469727,-1.7999992370605469,-0.720001220703125,4,-0.04018653056170396,1.5666747199368931,44.11999893188477,1.0754735993550988,44.77000045776367,-1.3478087803583572,43.08000183105469,-0.04018653056170396 7936,2018-12-03,46.22000122070313,46.38000106811523,45.56999969482422,45.9900016784668,2047800.0,0.026198940523755265,1.9454636250772113,0.2948702273649913,56.097565838399134,42.63508855087988,-2.7354430543572406,-1.492169982922512,-2.572333413982207,-1.3121960315978427,9.73068027959911,1.3400001525878835,-0.6786204272793128,1.6425010681152443,-0.9092107971671481,4.194212933397637,0.36664513547405164,2.918357000756437,-4.3140010833740305,95.46742974964621,52.249278956049935,1.275855932641196,12,-2.1100006103515696,-1.9350013732910227,-3.1100006103515696,-2.9799995422363352,-1.770000457763679,0,-0.10147127471960071,1.3265304533653042,45.040000915527344,1.5666747199368931,44.11999893188477,1.0754735993550988,44.77000045776367,-0.10147127471960071 7937,2018-12-04,44.72999954223633,46.31999969482422,44.58000183105469,46.11000061035156,2287900.0,-0.032237162248264783,-1.071430355516904,-6.0000165856731105,50.509807957725386,43.78891224356935,-1.0484311124639376,-0.02054887614008294,-1.1317269299211645,0.17066913970166553,9.800618510390457,1.7399978637695312,-0.8087389581111779,0.16349945068359517,-2.3833433084382634,2.7103422098054537,-1.109921928877334,1.4369208302445244,-2.6450393676757784,48.916354188195804,0.9193840545260556,1.2734213795609284,12,-0.3849983215332031,-0.44499969482421875,-1.5374984741210938,-1.4899978637695312,-0.34999847412110086,1,-0.032863877392063756,1.9454636250772113,46.22000122070313,1.3265304533653042,45.040000915527344,1.5666747199368931,44.11999893188477,-0.032863877392063756 7938,2018-12-06,44.0,44.2400016784668,43.22000122070313,43.849998474121094,2771300.0,-0.01632013301379598,2.2380715946521765,-0.10869667375241528,48.42105987753964,44.97069499969545,-0.1246018412414358,0.6896797222394895,-0.45578792510012534,0.8927276040247989,10.147091402554215,1.509998321533196,-1.0876258884817247,-0.5315000534057646,-3.0898316668065178,2.0268315599949887,-1.8106658601061412,0.747665753294612,-1.7432381896972657,24.683506865851705,-27.339639621825206,1.2791658067003762,12,0.345001220703125,0.2849998474121094,-0.7824993133544922,-0.7599983215332031,1.2700004577636719,3,-0.013181859796697393,-1.071430355516904,44.72999954223633,1.9454636250772113,46.22000122070313,1.3265304533653042,45.040000915527344,-0.013181859796697393 7939,2018-12-07,42.66999816894531,43.88999938964844,42.290000915527344,43.650001525878906,1817300.0,-0.03022731434215198,1.1917801060800042,-6.533289252835563,39.37822985650981,45.2758789694406,1.2787325869669033,1.8399352943407195,0.8187357591811093,2.197553221827704,9.926137606239092,1.7099990844726562,-0.9867013468758046,-1.6875017166137667,-4.25569416475745,0.8806907315299171,-2.971597940685605,-0.40340549254192837,3.7100028991699148,9.290886045017173,-39.69652312259839,1.284096224071841,12,1.6650028228759766,1.6150016784667969,0.5875024795532227,0.5700035095214844,2.7000007629394602,4,0.023435670094023697,2.2380715946521765,44.0,-1.071430355516904,44.72999954223633,1.9454636250772113,46.22000122070313,0.023435670094023697 7940,2018-12-10,43.38000106811523,43.61000061035156,42.43999862670898,42.66999816894531,1861700.0,0.01663939371074652,1.0000000000000122,-0.7244902725552862,41.500014441346046,45.097157814452565,0.7704630969593609,0.9353094157935402,0.05842697319253176,1.4684825388139657,9.371305160237167,1.1700019836425852,-0.834287394113943,-0.8234989166259865,-3.2248073673393094,1.5778095340873364,-2.0241531419826444,0.3771553087306714,2.918199996948239,26.65036948466134,-16.969425479049576,1.2006542253566603,12,0.9549999237060618,0.9049987792968821,-0.09749984741210227,-0.1399993896484304,2.3600006103515696,0,0.010834425874445719,1.1917801060800042,42.66999816894531,2.2380715946521765,44.0,-1.071430355516904,44.72999954223633,0.010834425874445719 7941,2018-12-11,43.83000183105469,44.70000076293945,43.58000183105469,44.13000106811523,1511000.0,0.010373461315339005,-1.8,-0.42253241136237285,54.624783592689234,46.47309116861128,0.4089281973300771,0.3098092598923543,-0.4476816266068724,1.0064676323545285,8.596470907550762,1.3199996948242259,-0.6646830970779334,-0.25199832916259624,-2.4527117122015127,1.9487150538763203,-1.3523550206820545,0.848358362356862,2.3880352310180584,38.21343379652418,-10.078052727646202,1.1003566915194585,12,0.5049991607666016,0.4549980163574219,-0.5050010681152344,-0.5900001525878906,2.7899971008300852,1,0.011179508174748776,1.0000000000000122,43.38000106811523,1.1917801060800042,42.66999816894531,2.2380715946521765,44.0,0.011179508174748776 7942,2018-12-12,44.38999938964844,45.04999923706055,44.34000015258789,44.72999954223633,1310300.0,0.012776580771141521,-2.2272786384956174,1.1333367241839973,57.16679776682078,47.987255507243276,0.060676338626876714,-0.29940524588238304,-1.0500548181790492,0.4390273645885543,8.680574176705939,1.2199974060058594,-0.4133164793902466,0.3294992446899414,-1.8491477193918797,2.5081462087717625,-0.7598242373509692,1.418822726730852,1.749476949493399,76.08694750779871,23.216408082160214,1.0893234820409095,12,-0.05499839782714844,-0.10499954223632812,-0.34999847412109375,-1.1499977111816406,1.3899993896484446,2,0.0013516867338594363,-1.8,43.83000183105469,1.0000000000000122,43.38000106811523,1.1917801060800042,42.66999816894531,0.0013516867338594363 7943,2018-12-13,44.11000061035156,44.70000076293945,43.86000061035156,44.5,927400.0,-0.006307699552754897,1.126580200295518,1.1470565135926578,54.43786447996157,49.660024909728314,0.2650851852370124,-0.06113237206736244,-0.7981833707059991,0.709719990020865,9.04975322899893,0.8400001525878906,-0.2932961673434562,0.07400035858154297,-2.0900734934304097,2.2380742105934956,-1.0080365674244334,1.1560372845875193,1.9524862203179865,65.94205803042638,9.642593395625411,1.082036926005978,12,0.22500038146972656,0.17499923706054688,0.03750038146972656,-0.8699989318847656,1.3699989318847656,3,0.006121071276981693,-2.2272786384956174,44.38999938964844,-1.8,43.83000183105469,1.0000000000000122,43.38000106811523,0.006121071276981693 7944,2018-12-14,43.22000122070313,44.0099983215332,42.5099983215332,43.650001525878906,1294000.0,-0.020176816534424824,1.6087094976514609,1.1025666105872505,52.48573919293847,50.51354033377001,1.133157918486262,0.7740423155107479,0.03954934907009289,1.5795549671708145,9.889635984312672,1.6000022888183594,-0.1365757190377579,-0.7559991836547795,-2.9416786352856334,1.4296802679760745,-1.84883890947021,0.33684054216065107,2.767035891663575,29.885149869336153,-29.927241343787266,1.0928397258154283,12,1.114999771118157,1.0649986267089773,0.927499771118157,0.02000045776366477,2.719997406005845,4,0.047431725570580285,1.126580200295518,44.11000061035156,-2.2272786384956174,44.38999938964844,-1.8,43.83000183105469,0.047431725570580285 7945,2018-12-17,42.310001373291016,43.20000076293945,42.06999969482422,43.13999938964844,1682200.0,-0.0210550629733951,1.378947706565691,1.930226575114029,44.97959526853124,49.278210270451346,1.804997563859132,1.5069115923832186,0.9333428548151517,2.4431368031098515,10.871353823679216,1.1500015258789134,-0.14128330596282979,-1.5044990539550795,-3.6809028951825837,0.6719047872724246,-2.592700974568828,-0.416297133341331,3.603095015138905,8.05374883670917,-51.39100822875257,1.0882019206137519,12,1.8849983215332031,1.9749984741210938,1.7249994277954102,0.9300003051757812,4.279998779296875,0,0.07232326776820752,1.6087094976514609,43.22000122070313,1.126580200295518,44.11000061035156,-2.2272786384956174,44.38999938964844,0.07232326776820752 7946,2018-12-18,43.06999969482422,43.349998474121094,42.52000045776367,42.7400016784668,2382100.0,0.017962616328652814,-1.155837721883964,-0.39758892172498267,49.96015086136147,49.21713725974425,0.6159559895201596,0.56396724805996,0.18239890960457927,1.649290853375561,11.60859244148956,1.0399971008300781,-0.022433443278629284,-0.6100008010864286,-2.6051000406093294,1.3850984384364722,-1.607550420847879,0.3875488186750218,2.6893728258614757,33.55705213463067,-24.393939163263006,0.9975496197614493,12,0.48999977111816406,1.0550003051757812,1.0150012969970703,0.17000198364257812,3.3899993896484375,1,0.06199215236965605,1.378947706565691,42.310001373291016,1.6087094976514609,43.22000122070313,1.126580200295518,44.11000061035156,0.06199215236965605 7947,2018-12-19,42.09000015258789,43.52999877929688,41.43999862670898,42.93999862670898,2381700.0,-0.022753646370563985,1.0591146890362149,-2.5757684349243197,38.68243493591376,48.13506782178582,1.3210077184472695,1.5709544720718611,1.2082863860344446,2.605686928170691,11.487927616093152,2.090000152587905,-0.07087704822879459,-1.5560003280639663,-3.6376940026535607,0.5256933465256282,-2.596847165358767,-0.5151534907691655,3.521797455063343,19.93868404732111,-31.488960376467084,1.0408468372947972,12,1.154998779296875,1.8199996948242116,2.0325002670288086,1.1500015258789062,4.209999084472656,2,0.10762648521915863,-1.155837721883964,43.06999969482422,1.378947706565691,42.310001373291016,1.6087094976514609,43.22000122070313,0.10762648521915863 7948,2018-12-20,41.560001373291016,42.40999984741211,41.0099983215332,42.0,1975400.0,-0.012592035575563876,1.222227604518303,0.5176463724407867,39.078509846604895,48.10176559846305,1.641070285863158,2.1215147026498897,1.782184320120038,3.129997032954499,10.982329060220694,1.4000015258789062,-0.40730516662159033,-2.0299991607666,-4.274965304782526,0.21496698324932595,-3.1524822327745667,-0.9075160887586335,3.801488295503681,18.33343505859375,-29.14859085376277,1.1224830720079648,12,1.4699974060058594,2.134998321533203,2.6499996185302734,1.6800003051757812,5.9199981689453125,3,0.1015398764812816,1.0591146890362149,42.09000015258789,-1.155837721883964,43.06999969482422,1.378947706565691,42.310001373291016,0.1015398764812816 7949,2018-12-21,40.68999862670898,42.38999938964844,40.63000106811523,41.709999084472656,4200700.0,-0.020933655385804606,-2.087728338960565,2.3181900938938806,31.36246122787469,46.975370796966224,2.4592947308949604,2.956437072420009,2.745877273679092,3.9863202373043976,10.941415912282595,1.7599983215332102,-0.6043628944005164,-2.7815017700195384,-5.368418772460714,-0.19458476757836252,-4.07496027124013,-1.4880432687989469,4.3233717343048,2.068882963680097,-37.64585034928872,1.293458501220589,12,2.1500015258789134,2.81500244140625,3.520002365112312,2.5500030517578196,7.340000152587905,4,0.11771936783461046,1.222227604518303,41.560001373291016,1.0591146890362149,42.09000015258789,-1.155837721883964,43.06999969482422,0.11771936783461046 7950,2018-12-24,40.310001373291016,41.41999816894531,40.310001373291016,40.540000915527344,1287800.0,-0.009338836722607602,-8.652165259648715,0.2254896460934884,22.815085427118035,43.440959889680535,2.6351279106848153,3.3258050245790187,3.228364045092391,4.351886096093203,10.804050841974501,1.1099967956542969,-0.7430563896864726,-3.04649906158447,-5.976419389653806,-0.11657873351513359,-4.5114592256191415,-1.5815388975497982,4.265032058432908,0.0,-31.313142444209483,1.464960164034669,12,2.3699989318847656,3.0349998474121094,3.964999198913574,2.864999771118164,8.369998931884766,0,0.1396675033890804,-2.087728338960565,40.68999862670898,1.222227604518303,41.560001373291016,1.0591146890362149,42.09000015258789,0.1396675033890804 7951,2018-12-26,42.59000015258789,42.61000061035156,40.43999862670898,40.68999862670898,1587900.0,0.05656161502409618,1.237112631744541,-8.26089264093679,40.82332711072898,41.62501870567034,0.1796269644044699,1.0234586334220026,1.0517370488272562,2.059230832497896,10.744172597220567,2.299999237060547,-0.5811860004146894,-0.7190002441406236,-3.6671408730019834,2.2291403847207363,-2.1930705585713,0.7550700702900528,1.4732294321240857,70.80747254778133,39.99756578306652,1.4740703144306786,12,-0.08499908447265625,0.7550010681152344,1.6450004577636719,0.470001220703125,7.099998474121087,2,0.09391875993588017,-8.652165259648715,40.310001373291016,-2.087728338960565,40.68999862670898,1.222227604518303,41.560001373291016,0.09391875993588017 7952,2018-12-27,43.40999984741211,43.40999984741211,41.7400016784668,42.06999969482422,1566600.0,0.019253338621422644,1.4925342966866226,0.7052626718118165,47.48936023772552,40.852962678755226,-0.887315424393222,0.24184888650496816,0.366434058913093,1.230096724931549,10.563302042856213,1.6699981689453125,-0.47835544090598603,0.0844995498657255,-2.861938019283521,3.030937119014972,-1.3887192347089012,1.5577183344403522,0.2028423519293483,100.0,65.58898578847945,1.4732187845746247,12,-1.25,-0.06499862670898438,0.8450002670288086,-0.34999847412109375,6.670001983642578,3,0.0702602913564021,1.237112631744541,42.59000015258789,-8.652165259648715,40.310001373291016,-2.087728338960565,40.68999862670898,0.0702602913564021 7953,2018-12-28,43.34000015258789,43.95000076293945,42.650001525878906,43.540000915527344,1244000.0,-0.0016125246503172486,1.5490169679154184,-0.14925428370526628,53.19352890243934,40.93160597981088,-1.0482627388626469,0.20998983970635265,0.5421458356031295,1.2853527451224664,11.12789225376663,1.2999992370605469,-0.628606389342174,0.08599987030029155,-2.781182228685452,2.9531819692860353,-1.3475911791925839,1.519590919793167,-3.029998779296875,83.24173866384966,43.76731069883222,1.4335910494928734,12,-1.2099990844726562,0.005001068115234375,0.5874996185302734,-0.279998779296875,7.1399993896484375,4,0.06829716368369487,1.4925342966866226,43.40999984741211,1.237112631744541,42.59000015258789,-8.652165259648715,40.310001373291016,0.06829716368369487 7954,2018-12-31,43.47999954223633,43.790000915527344,43.150001525878906,43.599998474121094,1202200.0,0.003230258171563083,1.5599780275113868,0.5999923706345724,50.50402504781838,41.54543151084279,-1.2823563308335295,0.02064329349140337,0.5097305675489991,1.1301563942271713,11.722993621229813,0.6399993896484375,-0.8734579467322945,0.2579992294311495,-2.5826502400421987,3.0986486989044977,-1.1623255053055246,1.6783239641678236,-3.0971981811523435,87.08787638701997,44.09143846975121,1.4203247347366728,12,-1.3499984741210938,-0.13499832153320312,0.3250007629394531,-0.4199981689453125,7.100002288818359,0,0.09199632111574463,1.5490169679154184,43.34000015258789,1.4925342966866226,43.40999984741211,1.237112631744541,42.59000015258789,0.09199632111574463 7955,2019-01-02,43.22999954223633,43.47999954223633,42.5,42.650001525878906,1463600.0,-0.005749770069733984,-1.227268983514459,-4.833359824522364,46.91356522687857,41.206921995900245,-0.9925028737127946,0.1350119912308827,0.8782334901041651,1.364788458445659,12.4580960614418,0.9799995422363281,-1.0813798609628336,0.09849929809570312,-2.610559860303205,2.807558456494611,-1.2560302811037474,1.4530288772951536,-2.7758541931152365,79.48715719368873,34.40330011385724,1.354529579199454,1,-1.0999984741210938,0.11500167846679688,0.5200004577636719,-0.1699981689453125,7.680000305175781,2,0.1110339876911377,1.5599780275113868,43.47999954223633,1.5490169679154184,43.34000015258789,1.4925342966866226,43.40999984741211,0.1110339876911377 7956,2019-01-03,41.52999877929688,42.93000030517578,41.43000030517578,42.68999862670898,1823400.0,-0.039324561206125375,-1.205887550313451,-2.0000065770867206,36.83240120243835,41.00136269218075,0.5208487305321867,1.5448387312031926,2.6771696471208557,3.035228353003525,12.615536578709593,1.7999992370605469,-1.2527831640522251,-1.3670013427734276,-3.7417110647460206,1.0077083791991654,-2.554356203759724,-0.17964648178713105,-1.0059363218994264,3.9681926966728676,-35.65753692414954,1.1873548609862967,1,0.6000022888183523,1.815002441406243,2.167501449584954,1.5300025939941335,9.310001373291009,3,0.17216474201880416,-1.227268983514459,43.22999954223633,1.5599780275113868,43.47999954223633,1.5490169679154184,43.34000015258789,0.17216474201880416 7957,2019-01-04,43.2599983215332,43.4900016784668,41.77999877929688,42.13000106811523,1775500.0,0.04165662396067171,1.1509416760634252,-0.9741356914304311,46.54751128837979,41.83125174126685,-1.1462764326292216,-0.31719923243433357,1.052129117746702,1.2875034439415884,13.375365609765973,1.9600028991699148,-1.2061014424024634,0.4364982604980483,-1.7854144002180021,2.6584109212140987,-0.6744580698599805,1.547454590856077,-2.667417098024906,72.61895571167555,34.821637623259214,1.1109563303580259,1,-1.1299972534179688,0.08500289916992188,0.46250247955322266,-0.1999969482421875,8.870002746582024,4,0.14863616631198906,-1.205887550313451,41.52999877929688,-1.227268983514459,43.22999954223633,1.5599780275113868,43.47999954223633,0.14863616631198906 7958,2019-01-07,43.41999816894531,43.72999954223633,42.79999923706055,42.93000030517578,1720200.0,0.003698563421637102,-1.4800008138020833,0.4336274820911316,50.86354511392375,43.99803883971674,-1.1339347367589738,-0.551136343266208,0.7999469640879653,1.1079739282270182,13.824686057977292,0.9300003051757812,-1.2892615569496684,0.6254981994628892,-1.546335523524192,2.7973319224499704,-0.46041866203064785,1.7114150609564263,-2.760268554648391,84.32192157243074,43.643227543550466,1.0859168614935397,1,-1.2899971008300781,-0.0749969482421875,0.3450021743774414,-0.3599967956542969,7.94000244140625,0,0.15338562742899242,1.1509416760634252,43.2599983215332,-1.205887550313451,41.52999877929688,-1.227268983514459,43.22999954223633,0.15338562742899242 7959,2019-01-08,43.66999816894531,44.2400016784668,43.27999877929688,44.15999984741211,1468800.0,0.005757715581360845,1.953830804894488,-1.000007785130401,56.22709477466552,47.710484322777575,-1.024505613537272,-0.7614157809206432,0.5148629940653109,0.8294807632419321,13.630266833406562,0.9600028991699148,-1.1254759247107344,0.825498199462892,-1.3800493310953286,3.0310457300211127,-0.27727556581621826,1.9282719647420024,-2.9444631316755405,79.7151875106058,33.467575396450414,1.102773765279109,1,-1.3299980163574219,-0.3249969482421875,0.5200023651123047,-0.6099967956542969,7.990001678466797,1,0.1559423324669098,-1.4800008138020833,43.41999816894531,1.1509416760634252,43.2599983215332,-1.205887550313451,41.52999877929688,0.1559423324669098 7960,2019-01-09,43.849998474121094,44.16999816894531,43.41999816894531,43.66999816894531,1177800.0,0.004121829922671738,-1.2058813629682819,-0.3673463032596087,53.77175558775874,49.1491985980031,-0.725884191461823,-0.9532745625893924,0.2553691937477254,0.6306863430480547,13.425340952356295,0.75,-0.9106865101567223,0.9819986343383817,-1.2573297663201473,3.2213270349969108,-0.1376655659908863,2.10166283466765,-2.983884771203442,86.12088919056508,36.68719471020671,1.119664200329265,1,-1.0149974822998047,-0.5049972534179688,0.32500171661376953,-0.7899971008300781,8.730003356933594,2,0.15347784700392708,1.953830804894488,43.66999816894531,-1.4800008138020833,43.41999816894531,1.1509416760634252,43.2599983215332,0.15347784700392708 7961,2019-01-10,44.31999969482422,44.36000061035156,43.290000915527344,43.63999938964844,928800.0,0.010718386249899403,1.8157807559102546,3.7777730682829653,61.34282803783655,50.68847279801544,-1.0333451309633332,-1.4595142192592192,-0.2577428043147165,0.14555093546680098,13.934471362843368,1.0699996948242188,-0.48244413090032623,1.4274999618530302,-0.8662059047115136,3.721205828417574,0.28064702857076185,2.5743528951352985,-3.3189304728846025,98.44957801789653,43.41428797093293,1.1468529332822714,1,-1.4249992370605469,-0.9749984741210938,-0.25500011444091797,-1.2599983215332031,8.319999694824219,3,0.14869134020678887,-1.2058813629682819,43.849998474121094,1.953830804894488,43.66999816894531,-1.4800008138020833,43.41999816894531,0.14869134020678887 7962,2019-01-11,44.45000076293945,44.58000183105469,43.79999923706055,44.02999877929688,1221900.0,0.002933237116660381,1.294111377265664,0.6176496987512378,65.32343211093126,52.036239821181205,-1.1178631986550158,-1.6704336566698572,-0.38767883084673826,0.004051721417937415,14.644411970648777,0.7800025939941406,0.11431003968083786,1.5545009613037095,-0.7475935353323067,3.8565954579397257,0.40345371298570143,2.7055482096217176,-3.2473956576951224,92.69657985028407,31.65478139712401,1.151047248318009,1,-1.4449996948242188,-1.135000228881836,-0.2525005340576172,-1.3899993896484375,10.619998931884766,4,0.14375701417256548,1.8157807559102546,44.31999969482422,-1.2058813629682819,43.849998474121094,1.953830804894488,43.66999816894531,0.14375701417256548 7963,2019-01-14,44.38000106811523,44.54999923706055,43.91999816894531,44.150001525878906,1053000.0,-0.0015747962569797602,1.2105460410517932,0.5476153713408521,71.37893172529577,54.35567389645647,-0.9888090846059185,-1.6645093230569543,-0.3242289916284804,0.06362618455785451,15.084085543439196,0.6300010681152344,0.3366376502923032,1.471001243591303,-0.8640124438608368,3.8060149310434426,0.30349439986523663,2.638508087317369,-2.9072042248060654,84.61536204326381,15.448238371885651,1.1675068437260687,1,-1.374999999999993,-1.700000762939446,-0.06500053405761008,-1.3199996948242116,11.020000457763672,0,0.17462820670295076,1.294111377265664,44.45000076293945,1.8157807559102546,44.31999969482422,-1.2058813629682819,43.849998474121094,0.17462820670295076 7964,2019-01-15,45.27000045776367,45.33000183105469,44.43999862670898,44.66999816894531,1533000.0,0.020054064178197217,1.4722138334790522,2.6087107956148285,77.13347601581972,57.71344176189437,-1.7860130000150392,-2.522376921153679,-1.216696570787306,-0.836838455471451,14.840146976189391,0.9500007629394602,0.43557800238816213,2.25850067138672,-0.30298942335491574,4.819990766128356,0.9777556240159058,3.5392457187575346,-3.5486272154348697,97.0587575312188,18.351702702324346,1.2807450473708162,1,-1.8899993896484375,-2.4499988555908203,-0.9549999237060547,-2.2099990844726562,11.299999237060547,1,0.13452617828598834,1.2105460410517932,44.38000106811523,1.294111377265664,44.45000076293945,1.8157807559102546,44.31999969482422,0.13452617828598834 7965,2019-01-16,45.36999893188477,45.459999084472656,44.97000122070313,45.11999893188477,1022200.0,0.0022089346832323553,1.2790582140132785,0.4166650772155359,69.97125822544209,61.395536986672575,-1.732746054467988,-2.5100662274382373,-1.3419082478572406,-0.9524154167024577,14.382016682920062,0.48999786376952414,0.4720786160758763,2.2054992675781335,-0.5386078576056832,4.94960639276195,0.8334457049862252,3.577552830170042,-3.287762830683384,95.85252403085546,15.479241264603857,1.372053562591907,1,-1.750000000000007,-2.484998703002937,-1.0599985122680735,-2.309997558593757,11.9000015258789,2,0.1386378898745555,1.4722138334790522,45.27000045776367,1.2105460410517932,44.38000106811523,1.294111377265664,44.45000076293945,0.1386378898745555 7966,2019-01-17,45.7400016784668,45.77000045776367,44.9900016784668,45.13999938964844,1263100.0,0.008155229343018489,1.3636332109932665,2.4000091552734375,67.89555350594588,63.76754167751325,-1.612309037211702,-2.8140613567120027,-1.7281865123154532,-1.3459028735044,14.098273527279204,0.779998779296875,0.5505076077397391,2.4420019149780288,-0.5328372560796169,5.416841086035674,0.9545823294492095,3.929421500506848,-3.2524340192728545,98.47722026861648,19.736174634358875,1.4874195855288217,1,-1.4550018310546875,-2.700000762939453,-1.4300012588500977,-2.6800003051757812,11.619998931884766,3,0.14954088110162855,1.2790582140132785,45.36999893188477,1.4722138334790522,45.27000045776367,1.2105460410517932,44.38000106811523,0.14954088110162855 7967,2019-01-18,46.61999893188477,46.63000106811523,45.63000106811523,46.04999923706055,1924700.0,0.019239117208696088,2.389807714688507,0.949995867427072,72.40436418061657,66.1609660182569,-2.196559353163856,-3.517632433795306,-2.60812159574634,-2.2516913465671635,13.445053011543761,1.0,0.7256877614914714,3.0954992294311623,-0.16789565812948126,6.358894116991806,1.463801785650837,4.727196673211488,-3.672890680891065,99.63091787711673,20.572723066728074,1.6316974437803224,1,-1.664999008178718,-3.1499977111816477,-2.3099985122680735,-3.559997558593757,10.83000183105468,4,0.12912914190665958,1.3636332109932665,45.7400016784668,1.2790582140132785,45.36999893188477,1.4722138334790522,45.27000045776367,0.12912914190665958 7968,2019-01-22,45.77999877929688,46.599998474121094,45.40999984741211,46.22000122070313,1685000.0,-0.018018021703844145,-1.0169463033006578,-0.7719345210209912,64.33914654477397,67.0623051038245,-1.1025309015798612,-2.4720119164629963,-1.7697593862493122,-1.4429481613720654,12.469622993090121,1.2099990844726634,1.176760587049543,2.044499206542973,-1.229767216972668,5.318765630058614,0.40736599478515245,3.6816324183007936,-2.2436276775637296,61.18715336807846,-16.15906398695393,1.6371332117578201,1,-0.819997787475593,-2.309997558593757,-1.4699983596801829,-2.7199974060058665,11.470001220703118,1,0.20292706778595537,2.389807714688507,46.61999893188477,1.3636332109932665,45.7400016784668,1.2790582140132785,45.36999893188477,0.20292706778595537 7969,2019-01-23,45.47999954223633,46.22999954223633,45.16999816894531,45.56999969482422,1088500.0,-0.006553063456965935,-1.9859071689151797,0.20454466638923569,63.94052097327251,68.19216792443714,-0.5797492501192067,-1.8917491812368823,-1.5216628906524363,-1.1773853950768256,11.17466850069056,1.0600013732910156,1.3965001062703308,1.5049999237060518,-1.5227627243089472,4.532762571721051,-0.008881400301447684,3.0188812477135514,-1.4486476458820405,30.72279327785919,-44.437831097961286,1.5138813240074978,1,-0.5199985504150391,-2.009998321533203,-1.169999122619629,-2.4199981689453125,12.65999984741211,2,0.21811789981286323,-1.0169463033006578,45.77999877929688,2.389807714688507,46.61999893188477,1.3636332109932665,45.7400016784668,0.21811789981286323 7970,2019-01-24,45.93999862670898,46.13000106811523,45.2400016784668,45.47999954223633,1194900.0,0.010114315943329233,1.119036157709758,-5.111092273131782,82.28404925484905,70.51897028188299,-0.7957902541350492,-2.011465634686097,-2.0392832859659507,-1.6750841616207737,9.654231483950365,0.8899993896484304,1.5695693317746162,1.6834991455078026,-0.927774474425469,4.294772765441074,0.37786233554116677,2.9891359554744383,-1.49286286287294,57.92666474381024,-25.155404056881956,1.3056368099666353,1,-0.7249984741210866,-2.4699974060058523,-1.629998207092278,-2.8799972534179616,12.600002288818366,3,0.23138879812536794,-1.9859071689151797,45.47999954223633,-1.0169463033006578,45.77999877929688,2.389807714688507,46.61999893188477,0.23138879812536794 7971,2019-01-25,46.59000015258789,46.7400016784668,46.22000122070313,46.47999954223633,1536200.0,0.014148923493894294,1.5365649423148147,0.23913223757318797,78.95653766134497,72.0337597874845,-1.2180171894805483,-2.4732362897547517,-2.734093465955752,-2.356194996009478,9.208194263277262,0.8000030517578196,1.6858709759888129,2.13350067138672,-0.5520186837494023,4.819020026522843,0.7907409938186589,3.4762603489547814,-1.7936059400671809,90.44578404002264,5.790687296339968,1.3427596775680628,1,-1.260000228881836,-3.0649986267089844,-2.3500003814697266,-3.529998779296875,12.279998779296882,4,0.22923374694564247,1.119036157709758,45.93999862670898,-1.9859071689151797,45.47999954223633,-1.0169463033006578,45.77999877929688,0.22923374694564247 7972,2019-01-28,46.459999084472656,46.459999084472656,45.7599983215332,45.959999084472656,1086200.0,-0.0027903212639937003,1.8000030517578125,4.545429324455542,76.573428905262,72.61092614081407,-0.8637459933494114,-2.2166709822827713,-2.604912970990533,-2.2580556638337868,9.170260567516353,0.8300018310546875,1.839343261101881,1.8509996414184542,-0.9290341293660518,4.63103341220296,0.46098275602619765,3.2410165268107107,-1.31375552808165,82.16547973962926,-2.4271769696839556,1.3900168853922534,1,-0.8699989318847656,-2.93499755859375,-2.617499351501465,-3.3999977111816406,12.049999237060547,0,0.2346104550295134,1.5365649423148147,46.59000015258789,1.119036157709758,45.93999862670898,-1.9859071689151797,45.47999954223633,0.2346104550295134 7973,2019-01-29,46.29999923706055,46.58000183105469,45.97000122070313,46.45000076293945,1020000.0,-0.0034438194267115696,1.9755861555637912,-0.3000030517578125,73.35702104045667,72.1913200324404,-0.45008414708933486,-1.922091975773725,-2.440517445380465,-2.1247845264517338,9.546255439047853,0.6100006103515554,1.8788903275674258,1.5429998397827163,-1.2675754250624607,4.353575104627893,0.13771220736013134,2.948287472205301,-0.8668792186958996,71.97442943676242,-12.68846209814852,1.4052876324225867,1,-0.44499778747558594,-2.7749977111816406,-2.7224998474121094,-3.2399978637695312,12.470001220703125,1,0.2408207712658872,1.8000030517578125,46.459999084472656,1.5365649423148147,46.59000015258789,1.119036157709758,45.93999862670898,0.2408207712658872 7974,2019-01-30,47.47999954223633,47.59000015258789,46.27999877929688,46.52999877929688,1633100.0,0.025485968134342007,1.2393147902409003,-6.333273994201671,77.37556925573128,73.0140212580281,-1.4344794402673884,-2.9376733391619823,-3.5965169007182496,-3.3231668564865515,10.207658471180235,1.3100013732910085,1.9087744003300529,2.5230001449584947,-0.4684203740249018,5.514420663941891,1.027289885466793,4.0187104044501964,-1.8116408250532956,95.31911992442025,10.392838999780537,1.4957102594916993,1,-1.1899986267089844,-3.529998779296875,-4.117500305175781,-4.4199981689453125,11.680000305175781,2,0.20577086250964816,1.9755861555637912,46.29999923706055,1.8000030517578125,46.459999084472656,1.5365649423148147,46.59000015258789,0.20577086250964816 7975,2019-01-31,48.02999877929688,48.16999816894531,47.47999954223633,47.5,2044600.0,0.011583808811356455,-1.4210491092342492,0.5578930038508451,77.64530246403316,74.09732669781556,-1.7516858504986885,-3.277678963388972,-4.151735963396895,-3.8886962232175506,10.628261356689025,0.6899986267089844,1.922587713519782,2.8329994201660256,-0.33973413460352475,6.005732974935576,1.2466326427812504,4.419366197550801,-2.05999755859375,94.19089632728551,10.521846454910474,1.5863667773847736,1,-1.3600006103515696,-3.789999008178718,-4.85749816894532,-4.9699974060058665,11.930000305175774,3,0.21049345965649757,1.2393147902409003,47.47999954223633,1.9755861555637912,46.29999923706055,1.8000030517578125,46.459999084472656,0.21049345965649757 7976,2019-02-01,48.68000030517578,48.81000137329102,48.0,48.04999923706055,1532900.0,0.013533240524650658,-1.2191832362239894,1.1886839983877309,79.25311071961644,74.85829853548222,-2.168871379117988,-3.546380091119694,-4.806604120886597,-4.549009065129248,10.590472500647374,0.8100013732910227,1.818869950562437,3.1255008697509794,0.08393244671461986,6.167069292787339,1.604716658232796,4.646285081269163,-2.400001525878899,95.73767416264329,12.664832085520175,1.5207842115181813,2,-1.6900005340576172,-4.055000305175781,-5.667499542236328,-5.619998931884766,11.939998626708991,4,0.2025472585977619,-1.4210491092342492,48.02999877929688,1.2393147902409003,47.47999954223633,1.9755861555637912,46.29999923706055,0.2025472585977619 7977,2019-02-04,49.68999862670898,51.0099983215332,48.75,49.02999877929688,2103600.0,0.02074770573544571,-2.704923158701124,1.0476170292641054,82.4969323663828,76.87583029343877,-3.0146124840126376,-4.268824508227169,-5.713441829474569,-5.564348700408324,11.360936271995062,2.329998016357422,1.879590759941557,3.8139991760253835,0.4512534074202392,7.176744944630528,2.132626291722815,5.495372060327952,-2.903999328613267,73.80951479899014,-8.69361052184432,1.6813728843025706,2,-1.6000003814697195,-3.469999313354485,-6.764997482299798,-6.629997253417962,10.970001220703132,0,0.18474543286144174,-1.2191832362239894,48.68000030517578,-1.4210491092342492,48.02999877929688,1.2393147902409003,47.47999954223633,0.18474543286144174 7978,2019-02-05,50.08000183105469,50.209999084472656,49.68999862670898,49.9000015258789,1369500.0,0.007848726406204376,1.3636663140920369,0.27272779816780557,81.35593304636069,78.81087607933745,-3.0514029299166836,-4.357716574802907,-5.9907241833830795,-5.957000539084348,12.355842123191785,0.520000457763679,1.9676977571829894,3.871002197265625,0.2251771292968172,7.516827265234433,2.0480896632812247,5.693914731250025,-2.44920272827148,80.33833867901777,-0.31022959891544133,1.8229125339844023,2,-1.9550018310546875,-3.8600025177001953,-7.32750129699707,-6.980001449584961,11.079998016357422,1,0.16833059469361,-2.704923158701124,49.68999862670898,-1.2191832362239894,48.68000030517578,-1.4210491092342492,48.02999877929688,0.16833059469361 7979,2019-02-06,50.47999954223633,50.58000183105469,49.7599983215332,50.09000015258789,1402400.0,0.007987174452010581,1.7796542226475114,2.1666596024243625,82.05771535566176,78.78572786831663,-2.981053136199627,-4.449495046650398,-6.283279420475395,-6.347927186695557,13.843851688161937,0.8200035095214844,1.9549728385136476,3.930499839782712,0.020639218525950298,7.840360461039474,1.9755695291543347,5.885430150411089,-2.173360595703123,84.98586508286434,6.001880366235241,1.9549303106283797,2,-2.095001220703125,-4.260000228881836,-7.742498397827148,-7.319999694824219,10.510002136230469,2,0.164223474459249,1.3636663140920369,50.08000183105469,-2.704923158701124,49.68999862670898,-1.2191832362239894,48.68000030517578,0.164223474459249 7980,2019-02-07,50.58000183105469,50.61999893188477,49.959999084472656,50.11999893188477,1393700.0,0.001981027926410528,1.4444570031859578,1.1794964591728758,81.42856930536345,79.06039805098536,-2.6302533422162213,-4.236666825993723,-6.257954879714781,-6.445210396703729,15.418310488524803,0.6599998474121165,2.084990191606302,3.6940019607543917,-0.39207944958254615,7.7800833710913295,1.6509612555859263,5.737042665922857,-1.7326910095214814,85.71439434359922,8.81628841115915,2.0430407051684676,2,-2.1950035095214844,-4.360002517700195,-7.842500686645508,-7.255001068115234,10.479999542236335,3,0.16963222035886805,1.7796542226475114,50.47999954223633,1.3636663140920369,50.08000183105469,-2.704923158701124,49.68999862670898,0.16963222035886805 7981,2019-02-08,50.90999984741211,50.90999984741211,49.97000122070313,50.20000076293945,1295600.0,0.0065242784581081015,1.647886869902517,1.5434665428280236,79.99999999999991,79.44112817262291,-2.551314094440343,-4.266384447503853,-6.486188769437703,-6.769744401095394,17.27182899176035,0.9399986267089773,2.2754080133532426,3.694499969482422,-0.578871802961622,7.967871741926466,1.5578140832603964,5.831185855704447,-1.630151525878901,95.57528546953725,20.662406425668067,2.136685886222023,2,-2.4200000762939453,-4.690000534057617,-8.17249870300293,-7.534999847412109,10.330001831054688,4,0.1777646683202767,1.4444570031859578,50.58000183105469,1.7796542226475114,50.47999954223633,1.3636663140920369,50.08000183105469,0.1777646683202767 7982,2019-02-11,50.84000015258789,51.43999862670898,50.70000076293945,51.0,1497700.0,-0.0013749694565708959,-2.3636371517993835,-0.22535218834957715,89.65517653734356,81.25203433894367,-2.0055812347632624,-3.892697018179099,-6.29831078051518,-6.680421514769947,19.479830086444053,0.7399978637695241,2.32296300077428,3.3050003051757812,-1.0524619506556263,7.662462561007189,1.1262691772600775,5.483731433091485,-1.2141218310546833,65.71437290736648,-10.48301619720877,2.1787311279157024,2,-1.980001449584961,-4.230001449584961,-8.102499008178711,-7.385000228881836,10.610000610351562,0,0.19236818941667644,1.647886869902517,50.90999984741211,1.4444570031859578,50.58000183105469,1.7796542226475114,50.47999954223633,0.19236818941667644 7983,2019-02-12,52.13000106811523,52.18000030517578,50.97999954223633,51.31000137329102,1878500.0,0.0253737394110074,1.6087025027781003,-5.125002980234992,95.11532596757145,83.22311841803702,-2.6615145002560254,-4.8194113849082285,-7.507495125916755,-7.941006737784797,21.909233803165588,1.3400001525878906,2.4447841742410006,4.207501220703115,-0.3427425240261286,8.757744965432359,1.9323793483384932,6.482623093067737,-2.159999847412095,97.93391751748504,15.32400301857976,2.2751218723646223,2,-2.3000011444091726,-4.640001296997063,-9.392499923706048,-8.624999999999993,10.95000076293946,1,0.163629361299096,-2.3636371517993835,50.84000015258789,1.647886869902517,50.90999984741211,1.4444570031859578,50.58000183105469,0.163629361299096 7984,2019-02-13,51.36000061035156,52.36999893188477,51.20000076293945,52.25,1872200.0,-0.01477077387275616,1.0707982526618416,-1.0853655132630748,85.286452318545,84.07213506853833,-1.434063378336262,-3.7626849708945898,-6.643004610109813,-7.1427356714470065,24.25531158630315,1.1699981689453196,2.6038734171280424,3.133000755310057,-1.4844413376405896,7.750442848260704,0.8242797088347302,5.441721801785384,-0.9479995727539006,58.09135329955488,-26.49901226676188,2.3087210464753243,2,-1.1750011444091797,-3.535001754760735,-8.622499465942383,-7.770000457763672,10.39999771118164,2,0.1908099517250661,1.6087025027781003,52.13000106811523,-2.3636371517993835,50.84000015258789,1.647886869902517,50.90999984741211,0.1908099517250661 7985,2019-02-14,51.65999984741211,51.9000015258789,51.0099983215332,51.31999969482422,2029100.0,0.0058411065711725385,1.1707302322768731,-0.3820229053440088,84.58389105268971,84.66444399443537,-1.301906050861163,-3.7600724997938215,-6.872738542835535,-7.423929176774529,26.54007856930057,0.890003204345696,2.840597912707807,3.118499946594241,-1.5362880498253304,7.773287943013813,0.7911059483844554,5.445893944804027,-0.8563992309570239,70.41667660078332,-12.878113795280967,2.3273939982097853,2,-1.1000003814697266,-3.8299999237060547,-8.817499160766602,-7.98499870300293,10.450000762939453,3,0.18060398487442253,1.0707982526618416,51.36000061035156,1.6087025027781003,52.13000106811523,-2.3636371517993835,50.84000015258789,0.18060398487442253 7986,2019-02-15,52.58000183105469,52.599998474121094,51.70000076293945,52.09000015258789,2098200.0,0.017808787966705042,2.3962500449850648,1.4411807604707783,87.68473322966638,85.24086631257798,-1.7997810728344703,-4.3651691450599515,-7.748376757086923,-8.31607195031782,28.805293247347468,0.9399986267089844,2.9820687291654338,3.6965019226074247,-1.0947251278183572,8.487728973033207,1.3008883973945302,6.092115447820319,-1.5700035095214844,98.947543833936,14.869205131062344,2.3956135252128914,2,-1.4350032806396484,-4.635002136230469,-9.49000072479248,-8.935001373291016,9.71999740600586,4,0.16127803816902686,1.1707302322768731,51.65999984741211,1.0707982526618416,51.36000061035156,1.6087025027781003,52.13000106811523,0.16127803816902686 7987,2019-02-19,52.63999938964844,52.77000045776367,52.13999938964844,52.34000015258789,3014800.0,0.0011410718239708295,1.2499982970143255,0.6122412437427501,89.52618323388333,86.14867188896939,-1.5615257430834433,-4.164558078750652,-7.714364128047897,-8.348217284299935,30.590610373180127,0.6300010681152344,3.1067569171177283,3.4554994583129854,-1.4908687040177782,8.401867620643749,0.9823153771476001,5.928683539478371,-1.6300010681152344,92.73737421095478,6.833523202793728,2.473184081165383,2,-1.375,-4.354999542236328,-9.519998550415039,-8.994998931884766,9.19000244140625,1,0.1633739055572545,2.3962500449850648,52.58000183105469,1.1707302322768731,51.65999984741211,1.0707982526618416,51.36000061035156,0.1633739055572545 7988,2019-02-20,55.06999969482422,57.25,54.90999984741211,57.0,4325400.0,0.04616262031442275,-1.0800001356336806,-6.433350711442849,90.93851012828829,87.13542686370566,-3.586405858249549,-6.179727404857346,-9.996645475675237,-10.733557173677411,33.1024890637659,4.6100006103515625,3.2376544558230407,5.420999717712405,0.09085853248767961,10.75114090293713,2.755929125100046,8.086070310324764,-3.708000946044919,65.06410707069843,-18.83710508327782,2.6650705926123615,2,-1.4650001525878906,-4.4850006103515625,-11.909998893737793,-11.549999237060547,7.58000183105468,2,0.11585257133594751,1.2499982970143255,52.63999938964844,2.3962500449850648,52.58000183105469,1.1707302322768731,51.65999984741211,0.11585257133594751 7989,2019-02-21,55.4000015258789,55.61000061035156,54.22000122070313,55.0,2478100.0,0.00599240662581102,2.3902436755086867,-0.207254643849638,90.71823348805688,88.16761177289384,-3.514722278459132,-6.038014467139369,-10.129171560076017,-11.009021724542315,35.732223303454205,1.3899993896484304,3.260073434879402,5.255001449584952,-0.2838100556254446,10.79381295479535,2.4855956969797504,8.024407202190154,-3.2600021362304616,70.3525965304603,-11.741127197696088,2.769405752605199,2,-1.7900009155273366,-4.555002212524407,-12.557500839233391,-11.880001068115227,8.109996795654304,3,0.1386281605351265,-1.0800001356336806,55.06999969482422,1.2499982970143255,52.63999938964844,2.3962500449850648,52.58000183105469,0.1386281605351265 7990,2019-02-22,56.56999969482422,56.72000122070313,55.459999084472656,55.56000137329102,3291100.0,0.021119099940796637,-1.0826431690285274,2.52498617177519,91.22256865857388,89.41456384606873,-4.185873238820243,-6.715093420208078,-11.106915996755895,-12.118083447723876,38.59114768183924,1.319999694824233,3.3362768673962933,5.893499565124515,0.023481309967948505,11.76351782028108,2.9584904375462315,8.828508692702798,-3.4080001831054716,87.74774056480896,7.075029376780805,2.9350091275782817,2,-2.594999313354492,-5.459999084472656,-13.469998359680176,-13.049999237060547,8.230003356933594,4,0.09174471724778588,2.3902436755086867,55.4000015258789,-1.0800001356336806,55.06999969482422,1.2499982970143255,52.63999938964844,0.09174471724778588 7991,2019-02-25,57.27000045776367,57.91999816894531,56.6500015258789,56.91999816894531,2281900.0,0.012374063403141511,-1.853939230284531,0.346537495514893,90.92872614681892,89.55606935823265,-4.345845176219072,-6.929215226436362,-11.617072191010429,-12.757408493810757,41.21402412496404,1.3499984741210938,3.407174090925942,6.059500312805177,-0.17694498353582588,12.29594560914618,2.9412776646346757,9.177722960975679,-3.2904008483886713,88.75436248343445,6.915520737345773,3.1182226481705015,2,-2.8200016021728516,-5.815000534057617,-14.017500877380371,-13.75,7.340000152587891,0,0.08451196287587548,-1.0826431690285274,56.56999969482422,2.3902436755086867,55.4000015258789,-1.0800001356336806,55.06999969482422,0.08451196287587548 7992,2019-02-26,57.36000061035156,57.459999084472656,56.88000106811523,57.290000915527344,2224000.0,0.001571506056722738,3.29633501935635,0.1999978201872459,90.62499733907815,89.0571439550667,-3.814899086834707,-6.493679246005236,-11.530320938635029,-12.781442159320534,44.452928950052325,0.579998016357429,3.5178769258813887,5.6045003890991225,-0.7871311656052526,11.996131943803498,2.408684611746935,8.80031616645131,-2.5923212890624967,84.86491836541116,2.719109557859568,3.1958157773521862,2,-2.8950023651123047,-5.81500244140625,-13.697500228881836,-13.84000015258789,7.80999755859375,1,0.08612270875425132,-1.853939230284531,57.27000045776367,-1.0826431690285274,56.56999969482422,2.3902436755086867,55.4000015258789,0.08612270875425132 7993,2019-02-27,57.45000076293945,57.47000122070313,56.70000076293945,57.099998474121094,2088200.0,0.0015690403003874032,2.9486878527342255,5.000054495912806,90.28901729005725,89.61298450745696,-3.4317855357165072,-6.013852618542884,-11.429853066989466,-12.795181503628967,47.70404953835702,0.770000457763679,3.671130472554431,5.137000465393065,-1.1958753243931994,11.46987625517933,1.9705625704999292,8.3034383602862,-2.051857672119141,87.29735692811452,5.283150834882747,3.1664378948931327,2,-2.9850025177001953,-5.905002593994141,-13.237500190734863,-13.930000305175781,6.219997406005859,2,0.07624022645689399,3.29633501935635,57.36000061035156,-1.853939230284531,57.27000045776367,-1.0826431690285274,56.56999969482422,0.07624022645689399 7994,2019-02-28,57.25,58.08000183105469,57.1500015258789,57.4900016784668,2166000.0,-0.0034813013104165735,-3.2272873082890854,-0.6857145971161077,88.11427525111613,90.00524941839323,-2.579708707331122,-5.31698338005134,-11.009089537999614,-12.525855240841828,50.41723063830046,0.9300003051757884,3.810213060175734,4.44849967956543,-1.821624540072932,10.718623899203791,1.3134375697462488,7.583561789384611,-1.3474858935546905,68.32057400941734,-12.67924795771232,3.1350621098191827,2,-2.3599987030029297,-5.625,-13.034998893737793,-13.729999542236328,6.9499969482421875,3,0.09432317075771013,2.9486878527342255,57.45000076293945,3.29633501935635,57.36000061035156,-1.853939230284531,57.27000045776367,0.09432317075771013 7995,2019-03-01,58.13999938964844,58.349998474121094,57.41999816894531,58.06000137329102,1717600.0,0.01554584086722155,2.720029602276629,-0.33332273702611676,88.82920771085014,90.13241324963587,-2.7422300907906205,-5.7031344762004395,-11.634096137646253,-13.317018587733116,52.910461778164944,1.0999984741210938,3.8045465110302885,4.832999038696286,-1.4475543052444877,11.11355238263706,1.6927223667259028,7.97327571066667,-1.8019877382812552,87.64709050273318,8.140213569433811,3.1402766719703856,3,-2.895000457763672,-6.344999313354492,-13.92499828338623,-14.619998931884766,5.840000152587891,4,0.09236324369210203,-3.2272873082890854,57.25,2.9486878527342255,57.45000076293945,3.29633501935635,57.36000061035156,0.09236324369210203 7996,2019-03-04,58.540000915527344,58.88000106811523,57.54999923706055,58.88000106811523,2447500.0,0.006879971277573338,6.823536671566218,-4.250107291021222,89.93775001790618,90.17814289230508,-2.467368060661535,-5.61442944167392,-11.783494009485977,-13.606551814733798,55.182222939093826,1.3300018310546804,3.973927084299902,4.740000534057614,-1.5591990615022056,11.039200129617434,1.5904007362777008,7.889600331837528,-1.799591899609382,84.40366490864004,3.0219177796502805,3.1495997977799104,3,-1.989999771118164,-6.220001220703125,-14.197500228881836,-15.020000457763672,5.769996643066406,0,0.1069354635860631,2.720029602276629,58.13999938964844,-3.2272873082890854,57.25,2.9486878527342255,57.45000076293945,0.1069354635860631 7997,2019-03-05,58.86999893188477,58.95000076293945,58.27999877929688,58.59000015258789,2237400.0,0.005637137191603525,2.0454466638923243,-0.8235254518731658,88.82487112212752,89.94329411384277,-2.034672707473014,-5.503594292788172,-11.822293713631709,-13.79925003546142,56.49887693822314,0.670001983642571,4.191821870113614,4.610998535156256,-1.7645922434016157,10.986589313714127,1.4232031458773235,7.798793924435188,-1.701671505527358,96.44436306423643,16.447642875831974,3.1877953892789344,3,-2.2849979400634837,-6.514999389648445,-14.442498207092292,-15.344997406005866,5.600002288818338,1,0.0975030029320747,6.823536671566218,58.540000915527344,2.720029602276629,58.13999938964844,-3.2272873082890854,57.25,0.0975030029320747 7998,2019-03-06,58.5099983215332,59.16999816894531,58.43000030517578,58.95000076293945,1917900.0,-0.006115179495214673,-1.4666658189540074,-1.5714441416893334,93.22852064941173,90.22221490954887,-1.2688226518729735,-4.721744005893598,-11.152188092400493,-13.301052430315778,57.90324172971999,0.7399978637695312,4.3061644230076865,3.829498100280759,-2.4972614716955093,10.156257672257027,0.6661183142926248,6.992877886268893,-0.9853362278593778,67.32668592903151,-14.803067542392938,3.1633797859881354,3,-1.1949996948242188,-5.939998626708984,-13.952497482299805,-14.984996795654297,6.060001373291016,2,0.11382669694866587,2.0454466638923243,58.86999893188477,6.823536671566218,58.540000915527344,2.720029602276629,58.13999938964844,0.11382669694866587 7999,2019-03-07,58.77000045776367,58.88000106811523,58.209999084472656,58.459999084472656,2166800.0,0.004443721478193607,1.5282969979199614,-0.7045446663892356,93.19561184845406,90.44144193064666,-1.1180987899741055,-4.56277175126182,-11.06462319675876,-13.390722757429309,59.13070954848054,0.670001983642571,4.445497654678846,3.6750001907348633,-2.5788586131280837,9.92885899459781,0.5480707888033933,6.801929592666333,-0.916271149035552,77.14298793247768,-6.201188428526734,3.126929401931473,3,-0.8600006103515625,-6.045001983642578,-14.079998970031738,-15.244998931884766,6.210002899169936,3,0.08337583244878699,-1.4666658189540074,58.5099983215332,2.0454466638923243,58.86999893188477,6.823536671566218,58.540000915527344,0.08337583244878699 8000,2019-03-08,59.15999984741211,59.16999816894531,57.7599983215332,58.13000106811523,1835900.0,0.006636028358187884,1.6857257039055404,3.322561988555982,92.72725561293007,90.64127853799235,-1.231584847389584,-4.508156805564688,-11.083107326806697,-13.600804790679078,60.21492988284592,1.4099998474121094,4.362428198759403,3.6359996795654297,-2.489602411094971,9.76160177022583,0.5731986342352258,6.698800724895634,0.009998321533203125,99.38281925151823,17.268291762855327,3.062801045330201,3,-1.2250003814697266,-5.835000991821289,-14.039999008178711,-15.209999084472656,5.899997711181641,4,0.08519264898291823,1.5282969979199614,58.77000045776367,-1.4666658189540074,58.5099983215332,2.0454466638923243,58.86999893188477,0.08519264898291823 8001,2019-03-11,59.959999084472656,60.0,59.20000076293945,59.31999969482422,1988000.0,0.013522637578159857,1.2222163353537066,0.6213593671298585,93.36491455803754,90.94571378454339,-1.7990715376896773,-4.843730013694156,-11.568137824139178,-14.22813991591454,61.313149875612325,0.8400001525878906,4.305128050399752,3.983498954772948,-2.043252247274147,10.010250156820042,0.9701233537494005,6.996874555796495,-2.200000762939453,98.21424618062238,16.72286695539671,3.0133756010235464,3,-1.6099987030029297,-5.959999084472656,-14.505000114440918,-15.719999313354492,4.739997863769531,0,0.06704470512249716,1.6857257039055404,59.15999984741211,1.5282969979199614,58.77000045776367,-1.4666658189540074,58.5099983215332,0.06704470512249716 8002,2019-03-12,60.61999893188477,60.70000076293945,59.86000061035156,60.0,2021500.0,0.011007335848726374,1.153839382216723,0.9687492549412409,91.60417980887621,91.09184295330105,-2.1769381713499456,-4.98927199729615,-11.92544078828984,-14.70014489395463,62.30897087264368,0.8400001525878906,4.158494892706983,4.154498863220219,-1.7021078074131282,10.011105533853566,1.226195527903549,7.082802198536889,-2.8600006103515696,97.27885154352408,13.143206209514446,2.9283033353166736,3,-1.694997787475593,-5.894998550415046,-14.81249904632569,-16.059997558593757,3.3500022888183594,1,0.06087097808852193,1.2222163353537066,59.959999084472656,1.6857257039055404,59.15999984741211,1.5282969979199614,58.77000045776367,0.06087097808852193 8003,2019-03-13,60.65999984741211,61.43000030517578,60.0,60.86999893188477,2088400.0,0.0006598633492600481,1.150373438270826,-0.3387087842785056,91.22255047746481,91.43720686733981,-1.915110106206896,-4.592943513248244,-11.653782407774095,-14.565338223848606,63.128471637137885,1.4300003051757812,3.9877110035911443,3.7679998397827177,-2.00094571561295,9.536945395178385,0.8835270620848874,6.652472617480548,-2.7824014282226557,79.01907243659238,-6.576654868845708,2.8844727776978334,3,-1.2350006103515625,-5.100000381469727,-13.505001068115234,-15.0,2.7099990844726634,2,0.06280912269823458,1.153839382216723,60.61999893188477,1.2222163353537066,59.959999084472656,1.6857257039055404,59.15999984741211,0.06280912269823458 8004,2019-03-14,61.15999984741211,61.4000015258789,60.63999938964844,60.7599983215332,1965800.0,0.008242664049748383,-1.3750089407052206,-1.9047774750226423,90.19262541228429,91.5886977230547,-2.0139364603465495,-4.554625907442471,-11.834400617777646,-14.886806532323213,63.92024470409464,0.7600021362304616,3.848259141177799,3.7779998779296875,-1.6682791405504531,9.224278896409828,1.0548603686896172,6.501139387169758,-3.0692573150634743,92.64304327444289,7.017168890654901,2.723139509240071,3,-1.6700000762939453,-5.565000534057617,-13.987500190734863,-15.5,3.049999237060547,3,0.05575539332766044,1.150373438270826,60.65999984741211,1.153839382216723,60.61999893188477,1.2222163353537066,59.959999084472656,0.05575539332766044 8005,2019-03-15,60.9900016784668,62.16999816894531,60.86999893188477,61.2599983215332,4051100.0,-0.0027795645743858843,-4.098014869777367,-0.6749890327871979,85.9073455747304,91.14087500714629,-1.5613426516102535,-3.8470486866720464,-11.332351611494367,-14.531704530632538,65.07000831537736,1.2999992370605398,3.7266519884376024,3.1415016174316435,-1.817662810820316,8.100666045683603,0.6619194033056672,5.62108383155762,-2.6989036797485326,60.269443734450604,-23.929597260449967,2.479582214125979,3,-1.025003433227539,-4.9250030517578125,-13.68750286102295,-15.330001831054688,5.709995269775391,4,0.06542058646762627,-1.3750089407052206,61.15999984741211,1.150373438270826,60.65999984741211,1.153839382216723,60.61999893188477,0.06542058646762627 8006,2019-03-18,61.06000137329102,61.709999084472656,61.0099983215332,61.2599983215332,3537000.0,0.0011477241006363492,-3.6666242815726564,0.740738647602336,85.85272163133011,90.81063617483547,-1.3815758409665335,-3.4247636711626868,-11.007836406992872,-14.4154318327694,66.00133266084416,0.7199974060058594,3.6527763766926142,2.78750133514405,-1.7029418183023637,7.277944488590464,0.5422797584208467,5.032722911867253,-2.4585913609545926,51.94813987898675,-30.837900062713828,2.2452215767232055,3,-1.095003128051765,-4.990001678466804,-13.757502555847175,-15.400001525878913,6.590000152587869,0,0.06550927113231952,-4.098014869777367,60.9900016784668,-1.3750089407052206,61.15999984741211,1.150373438270826,60.65999984741211,0.06550927113231952 8007,2019-03-19,61.2400016784668,61.5,60.75,61.18999862670898,2383000.0,0.0029479250102752985,1.6315803563063003,-0.2500190737774153,86.09524681454603,90.01805019318373,-1.3298889676298344,-3.085641004802163,-10.83886773971605,-14.414205552504995,66.79697248052516,0.75,3.492988564084172,2.537501525878909,-1.2783209102598718,6.35332396201769,0.6295903078095222,4.445412743948296,-2.3531046136016585,57.14298270903504,-24.03669074622124,1.9079112180693905,3,-1.275003433227539,-4.805002212524414,-13.885002136230469,-15.580001831054688,6.249996185302734,1,0.05649894145891232,-3.6666242815726564,61.06000137329102,-4.098014869777367,60.9900016784668,-1.3750089407052206,61.15999984741211,0.05649894145891232 8008,2019-03-20,61.45000076293945,61.9000015258789,61.13999938964844,61.31000137329102,1807800.0,0.0034291162429294086,-2.1666534212826534,2.799816905705899,89.9239743646459,89.65453491720503,-1.2057935325126792,-2.9441050042263015,-10.69542072223291,-14.53955204293532,66.47670583977943,0.7600021362304616,3.284891681139378,2.4285005569457994,-1.1691846184628432,6.026185732354442,0.6296579692414781,4.227343144650121,-2.3004556097478996,52.941308467138725,-28.631264117844694,1.7988425877043217,3,-1.4850025177001953,-4.875001907348633,-13.715002059936523,-15.575000762939453,6.770000457763658,2,0.04100895730636833,1.6315803563063003,61.2400016784668,-3.6666242815726564,61.06000137329102,-4.098014869777367,60.9900016784668,0.04100895730636833 8009,2019-03-21,63.08000183105469,63.18999862670898,61.56999969482422,61.56999969482422,1998500.0,0.026525647646505668,-1.1456909139597418,10.78577656675804,91.16668701171865,89.48113840595933,-2.4139829059388234,-4.183741485397221,-11.953807120881208,-16.046779925793714,66.96755961584148,1.7399978637695241,3.1578838162949694,3.674501609802249,0.06492601242497642,7.2840772071795215,1.8697138111136127,5.479289408490885,-3.688820436602832,95.4919320670827,14.081009543909985,1.8047877986886354,3,-1.8850021362304688,-5.980003356933594,-14.420001983642578,-16.83500099182129,5.099998474121094,3,0.004597290621626504,-2.1666534212826534,61.45000076293945,1.6315803563063003,61.2400016784668,-3.6666242815726564,61.06000137329102,0.004597290621626504 8010,2019-03-22,61.7599983215332,63.2400016784668,61.72000122070313,63.11000061035156,1925100.0,-0.02092586352576231,-1.1258799834607238,-0.8940399860549012,73.26587054178053,87.2479112930419,-0.767047598696962,-2.5876503759415073,-10.275668444170407,-14.633105891351867,67.23944205703438,1.5200004577636648,3.010898015522116,2.0949981689453097,-1.4007049001382512,5.5907012380288705,0.3471466344035292,3.84284970348709,-1.9889352038556325,40.56215424541815,-38.798424009025915,1.7478515345417787,3,-0.20999717712402344,-4.634998321533203,-12.754999160766602,-15.419998168945312,7.619998931884766,4,0.039669702550578556,-1.1456909139597418,63.08000183105469,-2.1666534212826534,61.45000076293945,1.6315803563063003,61.2400016784668,0.039669702550578556 8011,2019-03-25,62.11000061035156,62.2599983215332,61.27000045776367,61.7599983215332,2123000.0,0.005667135659495726,2.0461579994483343,-0.25926051512454257,73.3429305313472,85.21888359553866,-0.871664538253583,-2.6946146178253088,-10.271236399563506,-14.870324653936116,67.0768987321235,0.9899978637695312,2.8658432360098374,2.203000450134276,-1.2646072000933017,5.670608100361854,0.4691966250204871,3.9368042752480648,-1.9226648653792822,54.61846159031405,-21.648329478718118,1.7338038251137886,3,-0.48999977111816406,-4.6399993896484375,-12.915000915527344,-15.770000457763672,6.430000305175781,0,0.07390108344525825,-1.1258799834607238,61.7599983215332,-1.1456909139597418,63.08000183105469,-2.1666534212826534,61.45000076293945,0.07390108344525825 8012,2019-03-26,62.29999923706055,62.9000015258789,62.02999877929688,62.7599983215332,1822300.0,0.0030590665728849054,1.3513413200816613,-1.3142745038201218,77.99112646755876,83.74872537221576,-0.8921086055464542,-2.6304075115130843,-10.101476188226826,-14.924213289591016,66.9687731311698,0.870002746582017,2.7397000238321425,2.1459991455078153,-1.2609441342254115,5.552942425241042,0.4425275056412019,3.8494707853744288,-1.746343580068924,55.23802776733279,-21.244235164526664,1.7034716398666123,3,-0.3599987030029297,-4.60999870300293,-12.755000114440918,-15.844999313354492,7.149997711181641,1,0.08587483714824473,2.0461579994483343,62.11000061035156,-1.1258799834607238,61.7599983215332,-1.1456909139597418,63.08000183105469,0.08587483714824473 8013,2019-03-27,61.83000183105469,62.45000076293945,61.099998474121094,62.349998474121094,1718700.0,-0.007544099707248009,2.75,1.130429734795084,71.91978204851443,81.718409442908,-0.2667439898822437,-1.9135557131506715,-9.267507262551959,-14.322331180649599,66.64256261982999,1.3500022888183594,2.50230025263663,1.4570016860961914,-1.776788526889348,4.690791899081731,-0.15989342039657828,3.073896792588961,-0.9539846514860457,34.11225532051431,-40.53962152432074,1.6168951064927695,3,0.16499900817871094,-3.1000003814697266,-12.055002212524414,-15.290000915527344,8.439994812011705,2,0.09154125610703212,1.3513413200816613,62.29999923706055,2.0461579994483343,62.11000061035156,-1.1258799834607238,61.7599983215332,0.09154125610703212 8014,2019-03-28,62.6500015258789,62.75,61.66999816894531,62.02999877929688,1478600.0,0.013262165138936854,1.6341517877911034,-1.1923206713910257,73.54926957040122,80.34528988687141,-0.9534225340021862,-2.432999196810556,-9.735194395437368,-15.007372731093241,66.20579204420376,1.0800018310546875,2.3462281036408967,2.0070013046264563,-1.0242829631362795,5.038285572389192,0.49135917074509194,3.5226434385078207,-1.5500030517578054,72.42994069402397,0.8689208696819435,1.5156421338813677,3,-0.6550006866455007,-3.920000076293938,-10.555002212524407,-13.870000839233391,7.349998474121101,3,0.08890661706565806,2.75,61.83000183105469,1.3513413200816613,62.29999923706055,2.0461579994483343,62.11000061035156,0.08890661706565806 8015,2019-03-29,63.5099983215332,63.56000137329102,62.79999923706055,63.1500015258789,1899100.0,0.013727003586728737,2.304336288322882,0.58063742078388,73.76171666543254,79.00184489066059,-1.585051009995155,-3.025163309957634,-10.22884521234593,-15.737856138072488,65.78702968712263,0.9099998474121236,2.230186595652036,2.5984981536865206,-0.45054210944766737,5.647538416820709,1.0739780221194266,4.123018285253615,-2.4099998474121094,97.96735801511892,28.547702197204558,1.5245201315670953,3,-1.3549976348876953,-3.999998092651367,-11.282498359680176,-14.729997634887695,5.090000152587905,4,0.0735317604639143,1.6341517877911034,62.6500015258789,2.75,61.83000183105469,1.3513413200816613,62.29999923706055,0.0735317604639143 8016,2019-04-01,64.80000305175781,65.23999786376953,63.599998474121094,65.08000183105469,2283800.0,0.02031183694406158,4.4667480481167825,-0.7777813099362998,75.80248727610439,77.85820494194485,-2.5577165545562295,-4.02869121968682,-11.141888855026309,-16.88697657818679,65.40738192389688,1.7299995422363281,2.1568196702577964,3.575502777099608,0.2765033869601581,6.874502167239058,1.9260030820298866,5.225002472169329,-3.3556041717529297,89.37210442320664,22.506661587947335,1.6494996950697234,4,-1.6300048828125,-3.8550033569335938,-12.257502555847168,-16.020002365112305,4.1399993896484375,0,0.07067891953650007,2.304336288322882,63.5099983215332,1.6341517877911034,62.6500015258789,2.75,61.83000183105469,0.07067891953650007 8017,2019-04-02,64.61000061035156,64.80999755859375,63.959999084472656,64.75,2256300.0,-0.002932136303365418,5.538587945301955,0.5,73.93938749399474,76.08213973409472,-2.0555736072775943,-3.5696302466309646,-10.597730332042758,-16.5525709745327,64.99252072859814,0.8499984741210938,2.1566048261755313,3.0985002517700195,-0.33405873298279687,6.531059236522843,1.3822207593936113,4.814779744146428,-2.5583058929443325,84.7826727947545,18.650933636320147,1.7162794923764115,4,-1.44000244140625,-3.6400012969970703,-11.657501220703125,-15.495000839233398,4.089996337890625,1,0.06082650159495784,4.4667480481167825,64.80000305175781,2.304336288322882,63.5099983215332,1.6341517877911034,62.6500015258789,0.06082650159495784 8018,2019-04-03,65.16999816894531,65.44999694824219,64.55999755859375,65.05999755859375,2994400.0,0.008667351080384078,1.6567218565669908,-0.7857220708446866,74.12754307370903,74.18890151876032,-2.2712421547487907,-3.7999183635591436,-10.762682798655128,-16.959451215790068,64.56726981267236,0.8899993896484375,2.18101832984091,3.325497817993167,-0.1726070064943741,6.823602642480708,1.5764454057493964,5.074550230236937,-2.6081749481201157,92.5926224942073,28.582783516846774,1.7490524122437714,4,-1.8950004577636719,-4.094999313354492,-12.164999961853027,-16.05499839782715,4.19000244140625,2,0.06567437317094127,5.538587945301955,64.61000061035156,4.4667480481167825,64.80000305175781,2.304336288322882,63.5099983215332,0.06567437317094127 8019,2019-04-04,63.66999816894531,65.25,63.04999923706055,65.25,3546100.0,-0.02301672613387884,1.7848078650274755,-14.363573311138854,63.90039211434274,73.14829280460056,-0.7585160146130931,-2.0174356672682876,-8.867251511971048,-15.336654225859661,63.8211742920485,2.200000762939453,2.1643973629318225,1.5804979324340849,-1.6899083287139405,4.85090419358211,-0.0547051981399278,3.2157010630080975,1.779998779296875,32.83017672859917,-30.345252694030336,1.635203130574012,4,-0.3950004577636719,-2.3699989318847656,-10.664999961853027,-14.554998397827148,3.2300033569335795,3,0.10365947328297853,1.6567218565669908,65.16999816894531,5.538587945301955,64.61000061035156,4.4667480481167825,64.80000305175781,0.10365947328297853 8020,2019-04-05,64.19999694824219,64.30000305175781,63.5099983215332,64.12999725341797,1939100.0,0.00832415257639152,4.85162894521206,-0.044303552975943294,65.5445290266292,72.28180374852079,-1.012475080819371,-2.2667057824147534,-9.002336850133283,-15.744477216006715,63.585701664220885,0.7900047302246094,2.131168385543134,1.858496856689456,-1.2332933448202255,4.95028705819913,0.31260175593461526,3.4043919574442967,1.25,47.916616996081984,-15.989997213057151,1.5458951007548387,4,-0.9249992370605469,-2.7649993896484375,-10.942496299743652,-15.004995346069336,3.8899993896484233,4,0.09034273095735124,1.7848078650274755,63.66999816894531,1.6567218565669908,65.16999816894531,5.538587945301955,64.61000061035156,0.09034273095735124 8021,2019-04-08,63.97999954223633,64.29000091552734,63.27999877929688,64.23000335693361,1946000.0,-0.003426751035256581,4.459486767086246,-3.571498637602383,63.51083840580255,70.67288285277009,-0.5580027178882574,-1.8235948396909478,-8.402794830310086,-15.399149500366157,63.01643030183772,1.0100021362304616,1.9275844107702085,1.4374994277954087,-1.5222713601778537,4.397270215768671,-0.04238596619121893,2.9173848217820435,1.4219974517822322,38.75004967058468,-24.937584654689765,1.4798853939866328,4,-0.7050018310546875,-2.480001449584961,-10.460000038146973,-14.649999618530273,4.759998321533203,0,0.07221004946764475,4.85162894521206,64.19999694824219,1.7848078650274755,63.66999816894531,1.6567218565669908,65.16999816894531,0.07221004946764475 8022,2019-04-09,64.30999755859375,64.58999633789061,63.63000106811523,63.63999938964844,1497000.0,0.005157830864621626,-1.782615906854266,-2.679951782962144,63.93760849673762,69.78597468035045,-0.6402249842014456,-1.9636505801498316,-8.337397275150991,-15.577633234432753,62.276368117894606,0.9599952697753835,1.9407975166839577,1.5829975128173857,-1.331878551434869,4.497873577069633,0.12555948069126543,3.040435544943513,1.0449594802856552,52.49998013176612,-12.028688838359486,1.4574380321261244,4,-0.75,-2.7049999237060547,-9.87499713897705,-14.714996337890625,5.540000915527358,1,0.07199510276134036,4.459486767086246,63.97999954223633,4.85162894521206,64.19999694824219,1.7848078650274755,63.66999816894531,0.07199510276134036 8023,2019-04-10,64.47000122070311,64.98999786376953,64.27999877929689,64.30999755859375,1589100.0,0.002488006036131196,-5.454501317797902,0.23881208863784348,57.90670787754426,68.04791227003301,-0.4317677504511579,-1.922132022564064,-8.086835846602938,-15.580141205632806,61.376237082504495,0.709999084472642,1.9428729318888074,1.5525011062621914,-1.2907048116299364,4.395707024154319,0.13089814731613103,2.974104065208259,0.8388566621399178,64.54552232724131,3.771009157848411,1.4216029589460653,4,-0.3450031280517436,-2.8650035858154155,-10.000000953674302,-14.840000152587876,4.190002441406278,2,0.06561184500459905,-1.782615906854266,64.30999755859375,4.459486767086246,63.97999954223633,4.85162894521206,64.19999694824219,0.06561184500459905 8024,2019-04-11,64.56999969482422,64.72000122070311,64.08000183105469,64.58999633789061,1027300.0,0.001551085345551373,3.5713195825730444,-0.12497615868769646,68.56012485203553,67.4699576241,-0.2578933055231971,-1.8483279206258771,-7.804683033021199,-15.51758948359258,60.34955752962077,0.6399993896484233,1.9101612605370875,1.4819995880126982,-1.326209701361023,4.290208877386419,0.07789494332584468,2.8861042326995587,0.6936810151031665,75.43869042041992,11.60730352188741,1.4041046446868604,4,-0.32000160217285156,-2.9650020599365234,-9.627500534057617,-14.829999923706055,0.0500030517578125,3,0.07418307167672644,-5.454501317797902,64.47000122070311,-1.782615906854266,64.30999755859375,4.459486767086246,63.97999954223633,0.07418307167672644 8025,2019-04-12,64.98000335693361,65.0,64.40000152587889,64.80000305175781,1703300.0,0.006349754747517089,4.454690480319186,-9.00152613507006,68.80736421822682,66.69272172878027,-0.488856564265447,-2.049144774686468,-7.837622829351723,-15.778891806975153,59.12858813500739,0.599998474121108,1.9829389304578413,1.6925031661987475,-1.0543902153207938,4.439396547718282,0.31905647543898397,3.065949856958518,0.2394037235364408,98.83740529799057,32.44272315822978,1.3734466907597682,4,-0.7300052642822408,-3.3750057220459126,-9.662504196167006,-15.240003585815444,0.3699951171875,4,0.029547523388061103,3.5713195825730444,64.56999969482422,-5.454501317797902,64.47000122070311,-1.782615906854266,64.30999755859375,0.029547523388061103 8026,2019-04-15,65.05999755859375,65.37000274658203,64.58999633789061,65.0,1332900.0,0.0012310587492698755,1.2941097273645654,0.33331920484886957,68.35107017071294,66.07179758174895,-0.5901529900478693,-1.9121407456715076,-7.552804083436051,-15.71172259346828,57.89896725414441,0.7800064086914205,1.9862466161631929,1.5724975585937528,-1.0720900780730318,4.2170851952605375,0.2502037402603605,2.894791376927145,-2.009998321533203,82.18362707204736,13.783775099386233,1.322293818333392,4,-0.8099994659423828,-2.7349987030029297,-9.429998397827148,-15.319997787475586,-0.3399963378906392,0,0.046572377697494005,4.454690480319186,64.98000335693361,3.5713195825730444,64.56999969482422,-5.454501317797902,64.47000122070311,0.046572377697494005 8027,2019-04-16,64.69999694824219,65.63999938964844,64.25,65.48000335693361,2138700.0,-0.005533363416242665,1.5272751232842507,-13.000635808748966,69.36569941816826,65.54270384224442,-0.2414331625002859,-1.3487883278476005,-6.857212357558026,-15.1574161813096,56.80722196771518,1.3899993896484375,1.9216042646472573,1.0394971847534151,-1.4331353215744969,3.512129691081327,-0.19681906841054797,2.275813437917371,-1.603597640991211,39.74333894127313,-31.630729208281075,1.2363162531639578,4,-0.3549976348876953,-1.9499969482421875,-8.524996757507324,-14.54499626159668,-0.9799957275390554,1,0.06244205728107244,1.2941097273645654,65.05999755859375,4.454690480319186,64.98000335693361,3.5713195825730444,64.56999969482422,0.06244205728107244 8028,2019-04-17,63.97000122070313,65.05999755859375,63.7400016784668,65.0,2021200.0,-0.011282778392138537,1.2956571928986547,1.3205004059195458,59.01640113148639,65.00003817748261,0.33574982276052623,-0.44303516946538224,-5.805761859334524,-14.233949864808828,55.34193901251362,1.3199958801269531,1.6999090018318554,0.18350143432618182,-2.0611668630136464,2.42816973166601,-0.9388327143437252,1.305835582996096,-0.7718579101562568,12.105253647558062,-56.69243739413399,1.122334148669914,4,0.48999786376952414,-1.1500015258789134,-7.145000457763679,-13.400001525878913,-0.030002593994154836,2,0.09191804191360542,1.5272751232842507,64.69999694824219,1.2941097273645654,65.05999755859375,4.454690480319186,64.98000335693361,0.09191804191360542 8029,2019-04-18,63.36999893188477,64.33000183105469,62.52000045776367,64.33000183105469,3021900.0,-0.009379432192728743,2.7708248065835117,0.9320427542887614,49.00850256330459,63.16270190377988,0.993163788318931,0.18952391694250537,-4.897544272488695,-13.448069353006062,53.04478346671606,1.8100013732910156,1.4798394410344997,-0.4310007095336843,-2.6601461001373465,1.798144681069985,-1.5455734048355154,0.6835719857681468,2.2700004577636648,27.243550163897773,-36.30023594373441,1.1145726953018333,4,0.710000991821282,-0.22999954223633523,-5.877499580383308,-11.939998626708991,0.5499992370605398,3,0.0834780624804925,1.2956571928986547,63.97000122070313,1.5272751232842507,64.69999694824219,1.2941097273645654,65.05999755859375,0.0834780624804925 8030,2019-04-22,64.20999908447266,64.26999664306639,63.25,63.31000137329102,2307600.0,0.01325548629866291,1.0000074798511789,-0.937494784609332,45.53703030407958,61.16561211469955,0.1729155636029276,-0.4822420500989608,-5.416437386014842,-14.088234421161971,50.61205205716854,1.019996643066392,1.2197783108182207,0.28649940490722514,-1.7294706522461638,2.302469462060621,-0.7214856236694658,1.2944844334839232,1.3676003265380814,54.16664119458753,-5.8576370528337804,1.007985028576697,4,-0.12999916076660156,-1.0149993896484375,-6.667499542236328,-12.779998779296875,-0.45999908447265625,0,0.006385355364512346,2.7708248065835117,63.36999893188477,1.2956571928986547,63.97000122070313,1.5272751232842507,64.69999694824219,0.006385355364512346 8031,2019-04-23,66.69999694824219,69.69000244140625,65.87999725341797,68.5,5947500.0,0.0387789736687858,-1.2151177232483454,-2.000008477126609,61.72838977608428,60.920143367960286,-2.1128657343357418,-2.7518250629858443,-7.560412136469964,-16.376738672332834,49.47514783730522,5.480003356933594,1.2110872902130936,2.5469974517822322,0.3622947776266159,4.731700125937849,1.454646114704417,3.6393487888600404,-4.179996490478516,58.29840075378823,1.3478169207383672,1.0923513370778095,4,-0.5949954986572266,-1.4799957275390625,-8.684998512268066,-14.89999771118164,-2.3799972534179688,1,-0.02023985810926876,1.0000074798511789,64.20999908447266,2.7708248065835117,63.36999893188477,1.2956571928986547,63.97000122070313,-0.02023985810926876 8032,2019-04-24,67.65000152587889,68.33000183105469,66.69000244140625,66.79000091552734,3186600.0,0.014242947842619591,-2.0943455979731675,-0.4777773068282886,63.333357944295514,61.52310448648821,-2.837678750425681,-3.4577508571157978,-8.143963572943306,-17.110334930351726,48.09571938824397,1.6399993896484375,1.1660593673235198,3.229501914978016,0.7148842528564359,5.744119577099596,1.9721930839172188,4.486810746038806,-4.986601028442365,71.54811225741146,18.316757183307445,1.2573088310607907,4,-1.545000076293931,-2.430000305175767,-9.632502555847154,-15.850002288818345,-4.080001831054673,2,-0.04331116391852463,-1.2151177232483454,66.69999694824219,1.0000074798511789,64.20999908447266,2.7708248065835117,63.36999893188477,-0.04331116391852463 8033,2019-04-25,67.48999786376953,68.44000244140625,66.69000244140625,68.11000061035156,2047100.0,-0.002365168640065085,1.7343613096266979,-0.7209329146040822,73.99497571724477,62.126976804844794,-2.4632780111578967,-3.006097173974723,-7.653397504001838,-16.75964080152457,47.80173024806474,1.75,1.168371564601081,2.786498451232916,0.22586335488571763,5.347133547580107,1.5061809030593167,4.066815999406515,-4.686065327453612,69.31654157619842,12.946714599044398,1.2803175481735962,4,-1.3849964141845703,-2.0949974060058594,-9.289999008178711,-15.689998626708984,-5.789997100830078,3,-0.055860079454680744,-2.0943455979731675,67.65000152587889,-1.2151177232483454,66.69999694824219,1.0000074798511789,64.20999908447266,-0.055860079454680744 8034,2019-04-26,68.22000122070311,68.25,66.83999633789061,67.5,2177900.0,0.010816467329086477,2.6153996635236485,-1.1612871469882253,74.63236806576245,62.774199454570976,-2.9291069406909003,-3.475610711757014,-8.012717056570935,-17.282394159518134,47.38136476477812,1.4100036621093892,1.1683047811249736,3.2380018234252788,0.41916540706752414,6.056838239783033,1.8285836152464015,4.647420031604156,-5.278347286285381,77.17390274184201,18.919577258004708,1.4094182081788769,4,-2.11499977111815,-2.825000762939439,-9.950002670288072,-16.245002746582017,-4.999999999999979,4,-0.06273823684270552,1.7343613096266979,67.48999786376953,-2.0943455979731675,67.65000152587889,-1.2151177232483454,66.69999694824219,-0.06273823684270552 8035,2019-04-29,68.18000030517578,68.87000274658203,67.91999816894531,68.41999816894531,1683000.0,-0.0005863517269358853,-1.500005019324399,-0.33332980121223055,76.31577060400777,63.659166169381514,-2.6680217571553015,-3.2335943636218474,-7.60452580550178,-17.047961613998424,46.72550268050758,0.9500045776367188,1.2604169295063627,2.964500808715826,-0.10359343051952408,6.032595047951176,1.430453689098158,4.498547928333501,-5.10337940061828,60.367451965918086,-0.3394084865249809,1.5340471196176735,4,-2.0749988555908203,-2.7849998474121094,-9.032501220703125,-15.185001373291016,-3.6800003051757812,0,-0.062481697230310496,2.6153996635236485,68.22000122070311,1.7343613096266979,67.48999786376953,-2.0943455979731675,67.65000152587889,-0.062481697230310496 8036,2019-04-30,69.37999725341797,69.44000244140625,68.16000366210939,68.18000030517578,2154700.0,0.017600424506760914,-1.064530419373917,-5.000031789426837,78.64404631772075,64.69009360266512,-3.565761414497217,-4.292980033389654,-8.444456013061348,-18.063416340591047,45.601514623550315,1.2799987792968608,1.302798630614575,3.935498046874997,0.3567803210106604,7.514215772739341,2.1461391839428217,5.7248569098071656,-6.171108718123492,97.8179931640625,34.58287840088822,1.7893588629321713,4,-3.274995803833008,-3.984996795654297,-10.042496681213379,-16.119997024536133,-4.689994812011719,1,-0.08114726832366093,-1.500005019324399,68.18000030517578,2.6153996635236485,68.22000122070311,1.7343613096266979,67.48999786376953,-0.08114726832366093 8037,2019-05-01,68.54000091552734,69.98999786376953,68.45999908447266,69.59999847412111,1649300.0,-0.012107183210492867,-1.5081922105210497,-0.88333354526151,71.3536212809701,66.06089584149665,-2.373361932322041,-3.31333838404187,-7.248664165693157,-17.018097731298,44.47453599249719,1.529998779296875,1.305331650722465,2.8990016937255803,-0.910896646403728,6.708900033854881,0.9940525236609261,4.803950863790234,-5.201490102110633,56.06063758707348,-6.719196462158905,1.9049491700646506,5,-2.285001754760742,-2.9950027465820312,-8.994999885559082,-15.274999618530273,-2.970001220703125,2,-0.061569903185500374,-1.064530419373917,69.37999725341797,-1.500005019324399,68.18000030517578,2.6153996635236485,68.22000122070311,-0.061569903185500374 8038,2019-05-02,69.44999694824219,69.51999664306639,68.19999694824219,68.54000091552734,2359400.0,0.013276860527568157,1.514296094459623,-0.8584888005988254,73.59767399305254,68.79302600035753,-2.7091715120002817,-4.09626470414122,-7.863292880977383,-17.70373942656363,43.02353428746215,1.3199996948242045,1.3449875945488259,3.5949977874755916,-0.5679590989281422,7.7579546738793255,1.5135193442737176,5.6764762306774585,-5.845426652811362,82.85712209689576,20.783029776724625,2.081478443201868,5,-2.829998016357422,-3.904998779296875,-9.63499641418457,-16.184995651245117,-2.279998779296875,3,-0.0846651909545807,-1.5081922105210497,68.54000091552734,-1.064530419373917,69.37999725341797,-1.500005019324399,68.18000030517578,-0.0846651909545807 8039,2019-05-03,70.26999664306639,70.48999786376953,68.75,69.58999633789061,2233800.0,0.011807051560208226,2.1071314228103923,0.7472563403898553,74.6046373976863,72.0227601218694,-2.7351015276085207,-4.634046788246749,-8.382945529026486,-18.27110249913344,43.23096165204438,1.7399978637695312,1.4453461416746904,4.0849975585937415,-0.3838059342135267,8.55380105140101,1.8505958121901074,6.319399304997376,-6.410009244902021,91.439640201273,32.61069964766581,2.234401746403636,5,-2.084999084472642,-4.18999862670897,-9.907495498657212,-16.74999618530272,-2.0699996948242045,4,-0.12195810857452982,1.514296094459623,69.44999694824219,-1.5081922105210497,68.54000091552734,-1.064530419373917,69.37999725341797,-0.12195810857452982 8040,2019-05-06,70.0,70.19000244140625,68.05999755859375,68.62000274658203,1628900.0,-0.0038422748820926556,1.420457156233338,2.0294068148414097,72.57771839152223,73.22824107914026,-1.7404481031700243,-4.118401782654786,-7.847265026951604,-17.758811156118412,43.21015036973235,2.209999084472642,1.7216525421531088,3.525000762939456,-1.149464449521588,8.199465975400507,1.1877681567089269,5.862233369169985,-5.742211973899316,79.83548138961712,22.970957677961998,2.3372326062305255,5,-1.4099998474121094,-3.4950008392333984,-9.63749885559082,-16.420000076293945,-0.650001525878892,0,-0.09685712541852665,2.1071314228103923,70.26999664306639,1.514296094459623,69.44999694824219,-1.5081922105210497,68.54000091552734,-0.09685712541852665 8041,2019-05-07,68.59999847412111,69.45999908447266,67.94000244140625,69.11000061035156,2380700.0,-0.020000021798269874,1.5123930465267312,-0.36956750092602314,66.27714072098462,73.55532805432794,-0.04759317493478932,-2.481776931089925,-6.214936525847037,-16.129381276324374,43.38483613188951,2.05999755859375,2.142913704772127,1.8939992904663256,-2.717515990373002,6.505514571305653,-0.41175834995334526,4.1997569308859966,-3.968277857760299,25.882243823919797,-31.77868514971883,2.305757640419665,5,-0.009998321533217336,-2.0949993133545064,-7.767498016357436,-14.599998474121108,-0.5,1,-0.05976674293466355,1.420457156233338,70.0,2.1071314228103923,70.26999664306639,1.514296094459623,69.44999694824219,-0.05976674293466355 8042,2019-05-08,68.94000244140625,69.30000305175781,67.88999938964844,68.29000091552734,1696500.0,0.004956326163963576,1.0583953800488948,-1.2745074573279636,71.4408952522013,73.27154133598978,-0.2071511903521781,-2.5899137473467704,-6.316773980972648,-16.24459214555111,43.42387685672381,1.410003662109375,2.5845897647197233,2.002503013610834,-2.567236058482436,6.572242085704097,-0.28236652243579385,4.287372549657462,-3.956785190200918,40.38475646078049,-22.086955820508187,2.284869536046633,5,-0.2750053405761719,-2.4350032806396484,-6.882503509521484,-13.835002899169922,-1.2200012207031392,2,-0.06164780750642096,1.5123930465267312,68.59999847412111,1.420457156233338,70.0,2.1071314228103923,70.26999664306639,-0.06164780750642096 8043,2019-05-09,68.69999694824219,69.0,67.19999694824219,68.06999969482422,1717200.0,-0.0034813676336615806,1.926826242564462,0.9692242684601571,73.73105348419574,73.17139527137124,0.2486957498618807,-2.1257472654703236,-5.839381800718989,-15.774436248482203,43.0549484617578,1.8000030517578125,2.7001790514079005,1.5509977340698242,-2.928550035707431,6.0305455038470726,-0.6887761508187964,3.790771618958445,-3.3863728602830037,45.59269247983081,-20.453812537596242,2.239773884888625,5,0.14500045776367188,-2.194997787475586,-6.629998207092285,-13.584997177124023,-1.149993896484375,3,-0.04556036961364163,1.0583953800488948,68.94000244140625,1.5123930465267312,68.59999847412111,1.420457156233338,70.0,-0.04556036961364163 8044,2019-05-10,69.36000061035156,69.51999664306639,67.48000335693361,68.44999694824219,1736900.0,0.0096070406321358,2.3170737758811355,1.4444565546472903,73.30315179994874,72.83665984869802,-0.2599272821350098,-2.538654606971747,-6.242987467461603,-16.183904332615278,42.969478368280974,2.039993286132784,2.7505713047060425,1.971501350402832,-2.4391373971739796,6.382140097979644,-0.2338180233855809,4.176820724191245,-3.735794095843758,72.24079243492062,4.497760849012195,2.205319373788407,5,-0.5150032043457031,-2.855001449584961,-7.185002326965332,-14.050003051757812,-0.15000152587890625,4,-0.03157442938487243,1.926826242564462,68.69999694824219,1.0583953800488948,68.94000244140625,1.5123930465267312,68.59999847412111,-0.03157442938487243 8045,2019-05-13,66.90000152587889,68.22000122070311,66.66999816894531,67.40000152587889,1716900.0,-0.035467114515935094,-2.2291504410713525,-0.5494483383077904,50.90746080593176,69.75481701405481,2.234378464680816,0.0764824176999781,-3.5785811507762872,-13.47060085526256,42.48318917316003,2.69000244140625,2.6772081821387133,-0.5844976425171069,-4.855789697514211,3.6867944124799976,-2.720143670015659,1.5511483849814454,-0.9838475304153889,8.070297546545566,-58.35304613854094,2.1356460274985505,5,1.6799964904785298,-0.3950023651122905,-4.612503051757798,-11.590003967285142,4.540000915527358,0,0.01943191917358056,2.3170737758811355,69.36000061035156,1.926826242564462,68.69999694824219,1.0583953800488948,68.94000244140625,0.01943191917358056 8046,2019-05-14,68.08999633789061,68.48999786376953,67.08000183105469,67.26999664306639,1827200.0,0.01778766494573847,-1.350014305242132,-1.6399993896484375,51.95379541978942,67.59928080725695,0.9411226398715513,-0.922152742640364,-4.559021670194795,-14.409934922618163,41.85277806570721,1.5899963378906392,2.5656142590271145,0.45399723052976526,-3.667526996381838,4.5755214574413685,-1.6067648829260435,2.514759343985574,-1.8994117103287493,49.82452383183174,-15.291669456396718,2.0607621134558034,5,0.4900016784668111,-1.5849971771240092,-5.7349987030029155,-12.77999877929686,4.580001831054702,1,0.018504952327766944,-2.2291504410713525,66.90000152587889,2.3170737758811355,69.36000061035156,1.926826242564462,68.69999694824219,0.018504952327766944 8047,2019-05-15,68.73999786376953,69.18000030517578,67.31999969482422,67.55000305175781,2438800.0,0.009546211790838477,-1.254544109419288,1.4512137254719526,55.319148936170244,65.56833357871449,0.36037097732473455,-1.3217349008162955,-4.998233723411801,-14.78730342085209,41.70715763704456,1.8600006103515625,2.4612104453260173,0.9019987106323271,-3.004020759574658,4.808018180839312,-1.0510110244711655,2.8550084457358196,-2.291448442035204,72.63160712612637,7.714327545947469,1.9530097351034919,5,-0.15999984741210938,-2.2349987030029297,-6.352499961853027,-13.394998550415039,2.6300048828125,2,-0.009310436565866498,-1.350014305242132,68.08999633789061,-2.2291504410713525,66.90000152587889,2.3170737758811355,69.36000061035156,-0.009310436565866498 8048,2019-05-16,69.84999847412111,70.36000061035156,68.75,68.90000152587889,2102300.0,0.016147812697803632,-1.5760009765625,0.7983202436288106,56.7188690127638,63.581025980389754,-0.7676489105541862,-2.075021748825222,-5.868594863457915,-15.606986010484718,42.31589838101117,1.6200027465820312,2.23549413971935,1.7179994583130025,-1.8310169616957666,5.2670158783217715,-0.05650875169138203,3.492507668317387,-3.1589621458646633,86.17881304067392,21.86957722918305,1.774508210004385,5,-1.3349990844726705,-3.3449993133545064,-7.267500877380385,-14.245000839233413,1.430000305175767,3,-0.030493876878281423,-1.254544109419288,68.73999786376953,-1.350014305242132,68.08999633789061,-2.2291504410713525,66.90000152587889,-0.030493876878281423 8049,2019-05-17,68.66000366210939,69.93000030517578,68.55999755859375,69.52999877929689,2045800.0,-0.017036432899173226,-1.560735268952074,-0.9157872757352077,51.807242759108085,61.273195354565964,0.18992399625516043,-0.4937053303329719,-4.456229506424634,-14.116754110403413,44.137786730231795,1.3700027465820312,2.09979937576999,0.26350440979005896,-2.490694106352393,3.017702925932511,-1.113594848281167,1.640603667861285,-1.7410296417221645,53.92965248027563,-10.428825567445593,1.3770992580712282,5,-0.1450042724609517,-2.1550045013427876,-5.795005798339858,-13.055006027221694,0.769996643066392,4,-0.016166626145464935,-1.5760009765625,69.84999847412111,-1.254544109419288,68.73999786376953,-1.350014305242132,68.08999633789061,-0.016166626145464935 8050,2019-05-20,64.62000274658203,67.40000152587889,64.37999725341797,67.37000274658203,3520800.0,-0.058840674337989674,1.149471100588643,3.1609372807632945,35.23574457612358,57.824151338470294,3.7844969153915997,3.771978245212665,-0.24879118011402568,-9.790892976165999,44.97486608968602,4.2800064086914205,1.7329944290316774,-3.7969966888427678,-6.423115779313676,-1.1708775983718596,-5.110056234078229,-2.4839371436073066,5.8699951171875,4.013467532351549,-53.79465297284626,1.313059545235455,5,2.7499961853027344,1.8849964141845703,-1.6925048828125,-8.910003662109375,5.2199935913085795,0,0.07103058097801473,-1.560735268952074,68.66000366210939,-1.5760009765625,69.84999847412111,-1.254544109419288,68.73999786376953,0.07103058097801473 8051,2019-05-21,65.34999847412111,65.77999877929689,65.16999816894531,65.40000152587889,2708800.0,0.011296745535618102,-1.9755861555638952,0.018182927911921484,40.037465534281836,54.334881369812564,2.84409394175772,3.0943049556834836,-0.8252049983247076,-10.264286565647922,43.48514146710558,1.159996032714858,1.2639262596093914,-2.999501037597639,-5.869514959404512,-0.12948711579076644,-4.434507998501076,-1.5644940766942028,5.017799377441392,16.22074709336841,-40.08135561688592,1.435006960903435,5,2.0200004577636577,1.1550006866454936,-2.4225006103515767,-9.485000610351577,4.8199996948242045,1,0.0931905755085336,1.149471100588643,64.62000274658203,-1.560735268952074,68.66000366210939,-1.5760009765625,69.84999847412111,0.0931905755085336 8052,2019-05-22,64.72000122070311,65.13999938964844,64.44000244140625,65.01999664306639,2697900.0,-0.009640356053986388,1.5925768942764145,5.9995422642695075,34.965044461969896,50.0275470340097,3.1430587006846338,3.682334253078679,-0.06705695544114576,-9.391838558960927,41.93440361910056,0.909996032714858,0.7828109359602138,-3.482998275756856,-6.771906906190196,-0.19408964532351547,-5.127452590973533,-1.8385439605401785,5.5280406188964974,5.685681879942759,-45.30523545899089,1.6444543152166715,5,2.649997711181655,1.7849979400634908,-1.432502746582017,-8.255002975463853,6.089996337890639,2,0.12283678612940285,-1.9755861555638952,65.34999847412111,1.149471100588643,64.62000274658203,-1.560735268952074,68.66000366210939,0.12283678612940285 8053,2019-05-23,63.72000122070313,64.30000305175781,63.31000137329102,64.20999908447266,2613000.0,-0.01545117399781648,1.9552033159111142,1.6333511355255224,29.415471226721706,45.15113808142892,3.757498766907581,4.622407271875311,1.0508263919661331,-8.151623653437248,40.474927099547756,1.409999847412088,0.4122819609812325,-4.2944984436035085,-8.140443085065208,-0.4485538021418094,-6.217470764334358,-2.371526122872659,6.410679727172841,6.193352168644227,-38.04188953681295,1.9229723207308498,5,3.114999771118157,2.7849979400634695,-0.172501564025886,-6.900001525878913,9.629997253417962,3,0.12005651882180679,1.5925768942764145,64.72000122070311,-1.9755861555638952,65.34999847412111,1.149471100588643,64.62000274658203,0.12005651882180679 8054,2019-05-24,63.93999862670898,64.33000183105469,63.77999877929688,63.88999938964844,2100300.0,0.0034525643721168287,-3.0740897723902774,-0.10203970416503175,30.895325984708037,42.927567545737396,3.003691941792816,4.285017296364735,0.9375802611532222,-8.129923561646528,38.92996755874264,0.6100006103515554,-0.07813978277741285,-3.8605009078979506,-8.113104694437162,0.3921028786412535,-5.986802801167549,-1.7341990146283521,5.917855138183604,15.403355254628433,-23.32370223876156,2.126301893269603,5,2.895002365112312,2.5650005340576243,-0.29999923706053977,-6.7449989318847585,10.079998016357429,4,0.11479512527736957,1.9552033159111142,63.72000122070313,1.5925768942764145,64.72000122070311,-1.9755861555638952,65.34999847412111,0.11479512527736957 8055,2019-05-28,63.91999816894531,65.12999725341797,63.459999084472656,64.16000366210939,3914500.0,-0.00031280040965331324,-1.8792980979190235,-4.8001831082637265,33.839773183513344,40.91489840837339,2.8569654015300614,4.184022331204204,1.0717809546430033,-7.861896359857418,36.92483523681598,1.6699981689453125,-0.6117827903175908,-3.667501258850095,-8.253726037905906,0.9187235202057096,-5.960613648378001,-1.374388869322189,5.675941500283201,24.696252480713778,-15.008871382516187,2.293112389527903,5,2.9150028228759766,2.950000762939453,-0.3099985122680664,-6.254999160766602,10.889999389648438,1,0.08620153776705575,-3.0740897723902774,63.93999862670898,1.9552033159111142,63.72000122070313,1.5925768942764145,64.72000122070311,0.08620153776705575 8056,2019-05-29,63.75,64.18000030517578,62.81999969482422,63.43999862670898,2704200.0,-0.002659545898233473,1.3247834266356708,-1.291642825354394,31.865806799709404,38.30897150432219,2.6223630398852293,4.121943148682291,1.3541018825721096,-7.4151977964435645,34.7568202615034,1.3600006103515625,-1.2323801558551253,-3.555999565124509,-8.364707327614838,1.2527081973658127,-5.960353446369666,-1.1516456838793516,5.594502137391018,40.086225323673816,0.44777621625539155,2.4043538812451617,5,2.8400001525878906,2.904998779296875,-0.11250019073486328,-6.05000114440918,10.660003662109375,2,0.09552935431985277,-1.8792980979190235,63.91999816894531,-3.0740897723902774,63.93999862670898,1.9552033159111142,63.72000122070313,0.09552935431985277 8057,2019-05-30,64.31999969482422,64.79000091552734,63.81999969482422,64.01000213623047,1360500.0,0.008941171683517046,-1.8115877930119417,0.9999876945794394,35.04097677201224,35.90031681090535,1.5192131364954946,3.393571634618638,0.8995614093186788,-7.729996619306576,32.173059621708305,1.0400009155273438,-1.3805112843407983,-2.7749998092651396,-7.724012459681603,2.174012841151324,-5.249506134473364,-0.3004934840569149,4.633032296012786,64.93513356408698,24.97376351003024,2.4745063252082313,5,2.0550003051757812,2.3349990844726562,1.3425016403198242,-4.494998931884766,10.050003051757812,3,0.09095146924560438,1.3247834266356708,63.75,-1.8792980979190235,63.91999816894531,-3.0740897723902774,63.93999862670898,0.09095146924560438 8058,2019-05-31,63.56999969482422,64.26999664306639,63.13000106811523,63.45000076293945,2349300.0,-0.01166044781651876,-1.9999949806503325,0.3870963772396141,30.346203011569017,33.51575683895656,1.4356923299448,3.879367623500812,1.7519161504794454,-6.729120852460468,29.850116687479623,1.1899986267089915,-1.6731485887701751,-3.2309999465942383,-8.288383123167463,1.8263832299789868,-5.759691534880858,-0.7023083583076186,5.015050358252012,32.46756678204349,-3.269782031533424,2.528691588286614,5,1.5400009155273438,3.0849990844726562,2.092501640319824,-3.7399978637695312,10.919998168945312,4,0.11389016672213392,-1.8115877930119417,64.31999969482422,1.3247834266356708,63.75,-1.8792980979190235,63.91999816894531,0.11389016672213392 8059,2019-06-03,61.70000076293945,63.79999923706055,61.31999969482422,63.31000137329102,2636100.0,-0.029416374718608362,-1.0928241925566813,-13.416791175255169,31.612418664417163,33.11316507098918,2.4748460839795143,5.348631553078491,3.652102759765711,-4.620564953138192,27.41379147597153,2.479999542236328,-2.149840240497795,-4.672499084472662,-9.940183080035965,0.5951849110906338,-7.306341082254306,-2.0386570866910105,6.539146268641659,9.97378770645435,-28.054422058577693,2.6338419977816483,6,1.8499984741211009,4.204998016357422,4.050000190734863,-1.5049991607666016,13.39999771118164,0,0.1888168163229471,-1.9999949806503325,63.56999969482422,-1.8115877930119417,64.31999969482422,1.3247834266356708,63.75,0.1888168163229471 8060,2019-06-04,63.22000122070313,63.54999923706055,62.22000122070313,62.56999969482422,4211600.0,0.024635339367397258,1.0305351069281912,-0.4037275027721729,33.17208071242915,32.35034453522777,0.8217911173345627,3.4726937102006943,2.2231290910276797,-5.8936219291472085,25.53186692076156,1.8499984741210938,-2.752196790779408,-2.8134986877441364,-7.969719678033009,2.342722302544729,-5.3916091828885655,-0.23538819259970722,4.465614023937427,54.75506793896508,17.46640395255117,2.5781104951444327,6,0.00999832153319602,2.684997558593743,2.5299997329711843,-2.885000228881843,11.979995727539055,1,0.1708319394784592,-1.0928241925566813,61.70000076293945,-1.9999949806503325,63.56999969482422,-1.8115877930119417,64.31999969482422,0.1708319394784592 8061,2019-06-05,64.5,64.83999633789061,63.86000061035156,64.06999969482422,2572700.0,0.020246737655514213,-1.3058764394897835,0.6615373780766856,35.96025636815156,32.460923635914625,-0.6609675243631514,1.9708296563988057,1.0396242274339613,-6.924231656622389,23.373640191323585,1.6199951171874787,-3.2183011093968474,-1.3284999847412138,-6.38003708245536,3.723037112972932,-3.8542685335982867,1.1972685641158591,2.67636600065525,90.34100391657111,55.14676938666476,2.525768548857073,6,-1.2750015258789062,1.404998779296875,1.2500009536743164,-4.149999618530273,10.519996643066406,2,0.15984492338905043,1.0305351069281912,63.22000122070313,-1.0928241925566813,61.70000076293945,-1.9999949806503325,63.56999969482422,0.15984492338905043 8062,2019-06-06,64.69000244140625,64.84999847412111,63.65999984741211,64.69999694824219,2461700.0,0.002945774285368241,6.677470958849555,-0.023243022657511398,31.80535446322739,32.72646621774859,-0.9562306671828082,1.524251725792297,0.9441878814734963,-6.863284090757894,21.185809932492624,1.1899986267089986,-3.075255439351281,-0.9259975433349581,-5.7801272578176395,3.9281321711477304,-3.353062400576306,1.5010673139063826,2.0178542547825202,95.46753291663387,63.96626683415393,2.4270648572413434,6,-1.4650039672851562,1.214996337890625,1.0599985122680664,-4.340002059936523,10.509994506835938,3,0.15025507580567998,-1.3058764394897835,64.5,1.0305351069281912,63.22000122070313,-1.0928241925566813,61.70000076293945,0.15025507580567998 8063,2019-06-07,65.56999969482422,65.94000244140625,64.84999847412111,64.87000274658203,1726700.0,0.013603296030403333,-1.945934800090802,-70.0381679389313,38.8608264066399,33.61152182018546,-1.7279174123318057,0.4192341695940769,0.18608385579459252,-7.483548806230516,19.342365670239296,1.25,-3.0637491523198648,0.11049957275390909,-4.521732291712198,4.742731437220016,-2.205616359479137,2.4266155049869624,0.7068284412553822,91.99128730268036,60.71108568223498,2.316115932233053,6,-1.9399986267089844,0.33499908447265625,0.3299989700317383,-4.725000381469727,9.120002746582031,4,0.13420776411033652,6.677470958849555,64.69000244140625,-1.3058764394897835,64.5,1.0305351069281912,63.22000122070313,0.13420776411033652 8064,2019-06-10,67.16999816894531,67.30999755859375,65.84999847412111,66.19999694824219,2039600.0,0.02440137992325453,1.3359985351562274,1.3857220708446867,61.15485021202802,36.64653037890932,-3.1531439728901915,-1.426377252573218,-1.297351179688306,-8.826084725927075,17.309216789732005,1.7399978637695312,-2.8688130855178926,1.8199981689453182,-2.518217840671255,6.158214178561899,-0.3491098358629756,3.989106173753605,-5.849998474121094,97.24951885316177,59.93761135227936,2.1691080048082894,6,-2.854999542236328,-1.2649993896484375,-1.0874996185302734,-6.104999542236328,7.180000305175781,0,0.10897722040148095,-1.945934800090802,65.56999969482422,6.677470958849555,64.69000244140625,-1.3058764394897835,64.5,0.10897722040148095 8065,2019-06-11,68.19999694824219,68.33000183105469,67.37999725341797,67.83000183105469,2760000.0,0.015334208833923668,2.0158641736097653,0.3814377851187667,62.14834341806323,40.01125666983752,-3.9249263293481818,-2.4812025693499606,-2.2241390677883572,-9.591614437950653,16.114522715371994,1.160003662109375,-2.441824650070018,2.7849971771240263,-1.6878693160839902,7.257863670332043,0.5485639305200181,5.0214304237280345,-6.760197296142579,97.21617071539022,54.87199773023228,2.2364332466040087,6,-3.3749961853027344,-2.359996795654297,-1.0674991607666016,-5.844997406005859,6.5200042724609375,1,0.10117304742865896,1.3359985351562274,67.16999816894531,-1.945934800090802,65.56999969482422,6.677470958849555,64.69000244140625,0.10117304742865896 8066,2019-06-12,69.34999847412111,69.51000213623047,68.0,68.13999938964844,2270900.0,0.01686219321610327,-1.0268514109279712,3.2703109534807377,68.89795974292988,43.773143666606146,-4.690261676638016,-3.7228398423657865,-3.2970256699816645,-10.473682640462172,14.905613940265367,1.5100021362304688,-2.00313562422032,3.8719985961914176,-0.7909633618466643,8.534960554229507,1.5405176171723696,6.203479575210459,-7.634590734863295,97.26489573490954,48.20650362200356,2.3314809790190436,6,-3.934997558593764,-3.5099983215332173,-1.8024988174438619,-6.99499893188478,3.5699996948242045,2,0.08435470227593567,2.0158641736097653,68.19999694824219,1.3359985351562274,67.16999816894531,-1.945934800090802,65.56999969482422,0.08435470227593567 8067,2019-06-13,68.09999847412111,70.08000183105469,67.88999938964844,69.98000335693361,2336200.0,-0.01802451373472569,1.105769724535113,-1.5537242192475085,67.5199997070311,47.90356552165749,-3.182337851024215,-2.6596047076349407,-1.976720629118148,-8.97434894111781,13.385476991244447,2.19000244140625,-1.6486439202573848,2.653998565673845,-1.9226937212327329,7.23069085258043,0.36565242222054906,4.942344709127134,-5.916915071044933,62.141451509612764,7.344455420201825,2.2883461434532912,6,-2.399997711181655,-2.2599983215332173,-0.5524988174438619,-5.125000000000014,4.560005187988267,3,0.10161524704842662,-1.0268514109279712,69.34999847412111,2.0158641736097653,68.19999694824219,1.3359985351562274,67.16999816894531,0.10161524704842662 8068,2019-06-14,67.72000122070311,68.0,67.08000183105469,68.0,2064300.0,-0.005579989162002752,5.571444141689374,0.14893513408221,64.92892937412103,51.60540004495792,-2.404627885515424,-2.579621922855935,-1.547437555588104,-8.331283961522253,11.098851849582312,1.0199966430664205,-1.2296097846675025,2.3805011749267493,-1.8507874818251935,6.611789831678699,0.2648568465507708,4.496145503302721,-4.905164343388655,44.2080676724949,-14.928697479202803,2.115644328375974,6,-1.5699996948242045,-1.8800010681152202,-0.13500308990477095,-4.150001525878892,6.5499954223632955,4,0.11045474885863293,1.105769724535113,68.09999847412111,-1.0268514109279712,69.34999847412111,2.0158641736097653,68.19999694824219,0.11045474885863293 8069,2019-06-17,67.55000305175781,68.41000366210939,67.30999755859375,67.90000152587889,2149900.0,-0.002510309596588267,-1.6505869051668218,1.2499999999998859,64.16864846450122,55.049463128521474,-1.4723760327730275,-2.631989478480449,-1.2807559116135963,-7.8917457495101,8.938606500715002,1.1000061035156392,-0.878965397301215,2.266003036499029,-1.808101108236599,6.340107181234664,0.22895096413121507,4.303055108866843,-4.15395297814414,15.666707356770834,-45.85088553299165,2.0370520723678176,6,-0.6800022125244141,-1.7100028991699219,0.12499523162841797,-3.9550037384033203,8.239997863769531,0,0.10569946805446717,5.571444141689374,67.72000122070311,1.105769724535113,68.09999847412111,-1.0268514109279712,69.34999847412111,0.10569946805446717 8070,2019-06-18,69.20999908447266,69.37000274658203,68.06999969482422,68.33000183105469,2226700.0,0.024574329499925218,1.166663487764405,-2.514288828337977,69.0909221865116,58.73064821945037,-2.451094320697919,-4.142891352297255,-2.8398718253836535,-9.277157393250121,9.90951646381329,1.8199996948242188,-0.30964723434507846,3.6964992523193416,-0.7226269953213489,8.115625499960032,1.4869361284989964,5.906062376139687,-5.279232870263705,70.99990844726562,6.491672488831739,2.209563123820347,6,-2.339998245239258,-3.3699989318847656,-1.5350008010864258,-5.614999771118164,6.8300018310546875,1,0.07426671662536699,-1.6505869051668218,67.55000305175781,5.571444141689374,67.72000122070311,1.105769724535113,68.09999847412111,0.07426671662536699 8071,2019-06-19,71.44000244140625,71.61000061035156,69.22000122070311,69.34999847412111,3280200.0,0.032220826274131475,-1.0340433544683807,2.3750119209661458,72.30578495803827,63.23069605220714,-4.015392872680309,-6.211732387029741,-4.933910040995528,-11.227200036561541,11.222246763701033,2.4000015258789062,0.47691920913447916,5.622002410888669,0.4715602667184271,10.772444555058911,3.046781338803541,8.19722348297379,-7.017297377849644,96.24728002748604,30.47970590320523,2.5752210720851227,6,-3.210002899169922,-4.975002288818359,-3.8975038528442383,-7.620002746582031,4.470001220703125,2,0.045912635319225625,1.166663487764405,69.20999908447266,-1.6505869051668218,67.55000305175781,5.571444141689374,67.72000122070311,0.045912635319225625 8072,2019-06-20,72.66999816894531,73.08999633789062,72.20999908447266,72.5199966430664,3027700.0,0.01721718484749335,-1.2857171166707952,0.07177092877663488,77.67641596382434,67.54353933633875,-4.463801713224598,-7.18391962397412,-6.02148311273254,-12.165164722479624,12.710672861979969,1.649993896484375,1.2310080389810594,6.454498291015625,0.4969703268005077,12.412026255230742,3.4757343089080734,9.433262273123184,-7.528563550709208,93.01167133401546,22.080447435196817,2.9787639821075573,6,-3.200000762939453,-5.465000152587891,-5.127499580383301,-8.71500015258789,3.6800003051757812,3,0.0034402092513996507,-1.0340433544683807,71.44000244140625,1.166663487764405,69.20999908447266,-1.6505869051668218,67.55000305175781,0.0034402092513996507 8073,2019-06-21,71.37000274658203,72.87000274658203,71.16000366210938,72.5,2885700.0,-0.017889025115165325,-1.2064569479378424,-7.533238390722751,80.46632618795968,69.68925888922003,-2.519507968052835,-5.566834161579536,-4.596392833752503,-10.575178170285497,13.446122284811226,1.7099990844726562,1.8820481338708106,4.772002792358393,-1.4856732933252772,11.02967887804207,1.6431647495165578,7.900840835200228,-5.274740721987385,70.24231912523298,-8.05263124386326,3.128838042841838,6,-1.285003662109375,-4.165004730224609,-3.8275041580200195,-7.350004196166992,4.1699981689453125,4,0.018074833485824948,-1.2857171166707952,72.66999816894531,-1.0340433544683807,71.44000244140625,1.166663487764405,69.20999908447266,0.018074833485824948 8074,2019-06-24,71.27999877929688,71.87999725341797,70.56999969482422,71.56999969482422,1960700.0,-0.0012610895869619165,1.8791280653950955,0.256638602129484,77.90860357651955,71.4403989068263,-1.9949836625680604,-5.163475041664256,-4.382984421778559,-10.21160363498852,14.114279271783117,1.30999755859375,2.6329663994285255,4.3149988174438505,-2.1440264356789527,10.774024070566654,1.085486190882449,7.544511444005252,-4.345368637106716,63.944247630250715,-16.612523718827305,3.2295126265614003,6,-1.1949996948242188,-4.075000762939453,-3.7699995040893555,-7.155000686645508,2.6300048828125,0,0.041947221029386084,-1.2064569479378424,71.37000274658203,-1.2857171166707952,72.66999816894531,-1.0340433544683807,71.44000244140625,0.041947221029386084 8075,2019-06-25,69.43000030517578,71.66000366210938,69.36000061035156,71.04000091552734,2035200.0,-0.02595396332496036,-1.6285749162946428,5.551708715898029,66.42240045054635,71.16533676322811,0.053461287276064695,-3.0351283195385435,-2.441751980258033,-8.104796820908959,15.074721023265889,2.3000030517578125,3.1997263250506336,2.189500236511236,-4.192241299332338,8.57124177235481,-1.0013705314105437,5.380371004433016,-1.756726219501573,5.426339778570199,-70.8403569399925,3.1908707679217865,6,0.654998779296875,-2.2250022888183594,-1.9200010299682617,-5.305002212524414,3.6100006103515625,1,0.09160306182336919,1.8791280653950955,71.27999877929688,-1.2064569479378424,71.37000274658203,-1.2857171166707952,72.66999816894531,0.09160306182336919 8076,2019-06-26,69.83999633789061,70.76000213623047,69.62999725341797,69.98000335693361,1798100.0,0.005905171120736297,-3.03569433658942,0.08696084842627792,66.90742121124677,71.09727248591874,-0.3125913673229519,-3.125742315291717,-2.7564476558434166,-8.263371908781295,15.733649975808625,1.3300018310546875,3.341664791454832,2.2949964523315316,-3.96550388497252,8.555496789635583,-0.8352537163204943,5.4252466209835575,-1.5167155819504359,12.86853290461367,-58.45080467550798,3.1302501686520254,6,0.24500274658204546,-2.634998321533189,-2.902497291564927,-5.714998245239244,1.4300003051757955,2,0.08877441155123633,-1.6285749162946428,69.43000030517578,1.8791280653950955,71.27999877929688,-1.2064569479378424,71.37000274658203,0.08877441155123633 8077,2019-06-27,70.16999816894531,70.4800033569336,69.94999694824219,69.98999786376953,1451900.0,0.004725112376268381,-3.076938877314475,-1.2856520080646947,65.66758569435093,71.17934541038873,-0.3554657079391603,-3.156859430711563,-2.9737439214700316,-8.353608168764751,16.809589640335794,0.640007019042983,3.4132129673193816,2.332498359680173,-3.8395902895920244,8.504587008952363,-0.7535459649559186,5.4185426843162645,-1.2747115431710796,23.076839476332587,-43.74280493476616,3.0860443246360956,6,0.029998779296875,-2.9650001525878906,-3.232499122619629,-6.045000076293945,-2.6699981689453125,3,0.0818014200220456,-3.03569433658942,69.83999633789061,-1.6285749162946428,69.43000030517578,1.8791280653950955,71.27999877929688,0.0818014200220456 8078,2019-06-28,70.80999755859375,70.93000030517578,69.94999694824219,70.38999938964844,3560800.0,0.009120698394597948,1.9696906644472187,2.333319204848896,63.26531747099767,71.07897529999946,-0.571112981837075,-3.4010176137520887,-3.4677436075909753,-8.753913513846172,17.624958764994368,0.9800033569335938,3.3109037973731574,2.6104978561401424,-3.353482254109366,8.574477966389644,-0.37149219898461183,5.592487911264897,-1.411345767365546,57.539638087683656,-5.206489797473083,2.9819900551247516,6,-0.22999954223632812,-3.604999542236328,-3.8724985122680664,-5.964998245239258,-1.659996032714858,4,0.07823755269788157,-3.076938877314475,70.16999816894531,-3.03569433658942,69.83999633789061,-1.6285749162946428,69.43000030517578,0.07823755269788157 8079,2019-07-01,73.3499984741211,73.52999877929688,72.37999725341797,72.55999755859375,2043100.0,0.035870653906258765,1.0,1.880962761126249,66.90743778882637,70.83636592247888,-2.4606245501404373,-5.294954391052755,-5.809876762976586,-11.043403805055938,17.92862977856374,2.720001220703125,3.3910889368901564,4.567998886108398,-0.9846402756268589,10.120638047843649,1.791679305240777,7.34431846697602,-3.5083853372934044,95.68344402363833,35.75682163202967,2.7763195808676264,7,-1.9749984741210938,-5.924999237060547,-6.679998397827148,-8.174999237060547,-4.4199981689453125,0,0.029856884621189295,1.9696906644472187,70.80999755859375,-3.076938877314475,70.16999816894531,-3.03569433658942,69.83999633789061,0.029856884621189295 8080,2019-07-02,74.0199966430664,74.0199966430664,73.29000091552734,73.3499984741211,1966400.0,0.009134262888658373,1.1790976792912615,0.8480979651752344,65.83051864419048,70.1168918876069,-2.655864329206196,-5.390744757485805,-6.297221988583047,-11.458048861099115,18.30461357054251,0.7299957275390625,3.5821112568807365,4.69799728393555,-0.6748359418346155,10.070830509705715,2.011580671050467,7.384413896820632,-4.069999694824219,100.0,42.94592424942556,2.686416612885083,7,-2.329998016357422,-6.349998474121094,-7.349996566772461,-8.77499771118164,-2.6299972534179688,1,-0.001485990083023525,1.0,73.3499984741211,1.9696906644472187,70.80999755859375,-3.076938877314475,70.16999816894531,-0.001485990083023525 8081,2019-07-03,74.80999755859375,75.0199966430664,74.0199966430664,74.25,1854900.0,0.010672803990208646,1.040825223822499,0.8358195358582523,73.47797697511547,69.65039866663923,-3.2604287241068732,-5.65887675438421,-6.971896527764386,-11.99077957910923,19.648600404068905,1.0,3.853149208840648,4.972498321533209,-0.4306487940818755,10.375645437148293,2.2709247637256738,7.674071879340744,-4.208800659179687,95.85800597410218,37.81791561335574,2.7015735578075417,7,-2.6199989318847656,-6.6399993896484375,-7.957497596740723,-9.244998931884766,-4.569999694824219,2,-0.02365989441023686,1.1790976792912615,74.0199966430664,1.0,73.3499984741211,1.9696906644472187,70.80999755859375,-0.02365989441023686 8082,2019-07-05,74.41000366210938,74.43000030517578,72.87999725341797,74.19999694824219,1244800.0,-0.005346797347120402,11.4000244140625,0.37501362397820165,73.37529949809085,68.86250681220938,-2.8917578952655987,-4.736173853067555,-6.489472611523681,-11.332111876706804,20.70556558314513,1.9300003051757812,3.911135822543841,4.086504364013678,-1.1118485400259033,9.284857268053258,1.4873279119938871,6.685680816033468,-3.0134228088378876,87.96857953305694,27.014792873035447,2.5991764520197873,7,-2.2200050354003906,-6.2400054931640625,-7.787504196166992,-8.79000473022461,-5.690002441406264,4,-0.04219872146897774,1.040825223822499,74.80999755859375,1.1790976792912615,74.0199966430664,1.0,73.3499984741211,-0.04219872146897774 8083,2019-07-08,74.37000274658203,74.45999908447266,73.73999786376953,74.08000183105469,1341900.0,-0.0005375744329886301,2.0638767592487377,1.380912591731454,74.04797914988656,68.4335485425835,-2.661321067817809,-4.21942800594347,-6.360648776496944,-11.051641287536611,22.48731172221893,0.720001220703125,3.7110347670532775,3.6065032958984347,-1.3832773203255329,8.596283912122402,1.1116129877864438,6.1013936040104255,-2.3212070511474536,75.37901338034274,8.337463404897335,2.4948903081119855,7,-2.180004119873047,-6.200004577636719,-7.855003356933594,-8.750003814697266,-3.4000015258789062,0,-0.09237599156734966,11.4000244140625,74.41000366210938,1.040825223822499,74.80999755859375,1.1790976792912615,74.0199966430664,-0.09237599156734966 8084,2019-07-09,74.48999786376953,74.56999969482422,73.54000091552734,73.8499984741211,1918200.0,0.0016134881370972742,1.574987125445841,2.2068874799400175,70.88609734250471,68.9295148639122,-2.5458122753261847,-3.9662614163601404,-6.412129074876702,-10.915732957882078,23.91918517325654,1.029998779296875,3.2912594638869166,3.3604984283447266,-1.5931710148687444,8.314167871558197,0.8836637067379911,5.837333149951462,-1.9063859977612196,75.23369483839227,8.333757897155607,2.476834721606732,7,-2.1650009155273438,-6.319999694824219,-8.607498168945312,-8.869998931884766,-6.759994506835923,1,-0.07168742772226477,2.0638767592487377,74.37000274658203,11.4000244140625,74.41000366210938,1.040825223822499,74.80999755859375,-0.07168742772226477 8085,2019-07-10,75.0999984741211,75.5999984741211,74.58000183105469,74.83999633789062,1738900.0,0.008189027088806755,-1.615405682985279,0.4062537252938512,66.60618065079814,68.89604369052901,-2.5333508160052247,-4.25076552222437,-6.943824432532125,-11.26847514770057,25.063367765146694,1.1100006103515625,2.9389627092801476,3.6254989624023466,-1.4291887267578147,8.680186651562508,1.0981551178222588,6.152842806982434,-2.0778373482423262,81.61765530859765,17.668637262779207,2.5273438445800815,7,-2.325000762939453,-6.189998626708984,-10.372499465942383,-9.305000305175781,-6.959999084472656,2,-0.08215710112259789,1.574987125445841,74.48999786376953,2.0638767592487377,74.37000274658203,11.4000244140625,74.41000366210938,-0.08215710112259789 8086,2019-07-11,75.19999694824219,75.55999755859375,74.75,75.55000305175781,1904200.0,0.001331537631862334,3.3784229627185747,-1.3461662607470877,62.790712026537065,68.57639106077193,-2.003796436975648,-4.100247265548887,-7.00142658520727,-11.122711785242188,25.744036029374506,0.80999755859375,2.6960847548117925,3.43299751281738,-1.7786609493417984,8.644655974976558,0.8271682817377979,6.038826743896962,-1.6622683527149604,85.2940681484141,23.987677006972383,2.6058292310795883,7,-2.424999237060547,-5.569997787475586,-10.632497787475586,-9.404998779296875,-5.879997253417969,3,-0.05066486320758834,-1.615405682985279,75.0999984741211,1.574987125445841,74.48999786376953,2.0638767592487377,74.37000274658203,-0.05066486320758834 8087,2019-07-12,75.0199966430664,75.51000213623047,73.94999694824219,75.16999816894531,1786200.0,-0.0023936211766028004,2.7590058001121416,0.42856831458714795,70.80956937799043,69.41464127266,-1.188452914830819,-3.5576385659012146,-6.753167721887408,-10.696459303716892,26.02731198317201,1.5600051879882812,2.7990718338132865,2.9069972991943303,-2.1973321263081402,8.0113267246968,0.354832586443095,5.4591620119455655,0.5800018310546875,71.8445379396166,11.186468652222004,2.5521647127512352,7,-1.029998779296875,-5.389997482299805,-10.454998016357422,-9.224998474121094,-5.419998168945298,4,-0.06371632888814127,3.3784229627185747,75.19999694824219,-1.615405682985279,75.0999984741211,1.574987125445841,74.48999786376953,-0.06371632888814127 8088,2019-07-15,75.19999694824219,75.52999877929688,74.72000122070312,75.52999877929688,1483900.0,0.002399364345911703,3.9090488740925693,2.1999898275774377,72.12192240393492,69.99402845211651,-0.7601860339504611,-3.318673930365634,-6.890746886347145,-10.665460915087209,26.841459861629392,0.80999755859375,2.893980875074618,2.7129978179931697,-2.1252479405276006,7.55124357651394,0.2938749387327846,5.132120697253555,0.36700149536132187,80.5824271873426,19.4998113973205,2.419122879260386,7,-0.9599990844726562,-4.974998474121094,-10.634998321533203,-9.404998779296875,-6.409996032714844,0,-0.08617015944826512,2.7590058001121416,75.0199966430664,3.3784229627185747,75.19999694824219,-1.615405682985279,75.0999984741211,-0.08617015944826512 8089,2019-07-16,74.69000244140625,75.44999694824219,74.66999816894531,75.05000305175781,1924500.0,-0.006781842121442505,-2.899904634751097,1.0909048874092568,84.97350503571722,72.12102694006391,-0.04483773173951988,-2.367737144324792,-6.369817872959459,-9.9505603955254,27.503610381368283,0.779998779296875,3.017794277160462,1.8460033416748018,-2.485552069733629,6.1775587530832325,-0.3197743640294135,4.011781047379017,0.8446559722900275,44.8487762924876,-22.31255982661142,2.1657777057042176,7,-0.45000457763671875,-3.9650039672851562,-9.922502517700195,-8.895004272460938,-5.0,1,-0.04980587895443489,3.9090488740925693,75.19999694824219,2.7590058001121416,75.0199966430664,3.3784229627185747,75.19999694824219,-0.04980587895443489 8090,2019-07-17,74.3499984741211,75.41000366210938,74.29000091552734,74.75,1778300.0,-0.0045522018499314365,-3.3077306806344176,1.1111134658585173,80.26851410927975,72.87553106608217,0.3876671084648535,-1.7106175239192538,-6.013900698614066,-9.424228810454352,27.689465065306585,1.1200027465820312,3.1760493559567067,1.2489994049072237,-2.7736304407865475,5.271629250600995,-0.762315517939669,3.2603143277541164,1.1800003051757812,24.844805853307175,-47.15245596870197,2.0113149228468856,7,-0.1100006103515625,-3.009998321533203,-9.239999771118164,-8.555000305175781,-4.540000915527344,2,-0.08903826836649764,-2.899904634751097,74.69000244140625,3.9090488740925693,75.19999694824219,2.7590058001121416,75.0199966430664,-0.08903826836649764 8091,2019-07-18,74.72000122070312,75.04000091552734,73.62000274658203,74.0,2865800.0,0.004976499719913541,1.0882316642170338,-1.7999961853172863,80.37389175005704,73.65315242741175,0.003973750714564517,-1.9207705887242241,-6.318229539306657,-9.615037772840338,26.886136283996855,1.4199981689453125,3.07709941219521,1.4550022125244197,-2.54990806908566,5.4599124941345,-0.5474529282806202,3.4574573533294597,0.77839752197265,57.59166277207236,-19.742998819868866,2.0024551408050386,7,-0.15000152587890625,-3.3800010681152344,-9.387500762939453,-8.81500244140625,-7.910003662109375,3,-0.0880621215679468,-3.3077306806344176,74.3499984741211,-2.899904634751097,74.69000244140625,3.9090488740925693,75.19999694824219,-0.0880621215679468 8092,2019-07-19,72.91999816894531,74.91999816894531,72.87000274658203,74.80000305175781,2148100.0,-0.02408997620919573,-1.0707069150206918,-2.6111134658585176,62.196543925939245,72.3363262914176,1.7549435515397533,-0.10654022327354085,-4.4830757417842335,-7.645925701953161,25.398713110544367,2.0499954223632812,2.913595536197448,-0.3575008392333956,-4.356147447331992,3.6411457688652007,-2.3568241432826937,1.6418224648159025,2.5032647338867093,1.8795299597591864,-74.73866025306914,1.9993233040492964,7,1.31500244140625,-1.5799980163574219,-7.292497634887695,-7.0149993896484375,-5.129997253417969,4,-0.04936915200930758,1.0882316642170338,74.72000122070312,-3.3077306806344176,74.3499984741211,-2.899904634751097,74.69000244140625,-0.04936915200930758 8093,2019-07-22,72.66000366210938,73.8499984741211,72.48999786376953,73.4000015258789,3769900.0,-0.003565476047237004,-1.5184975875783242,0.3936148626712551,44.58401752488541,69.41387297834879,1.9521559731796003,0.2688365256388465,-4.182489637684995,-7.218054249020582,24.412700200429267,1.3600006103515625,2.544955750021529,-0.6819953918457031,-4.591716965038842,3.2277261813474354,-2.6368561784422724,1.2728653947508661,2.610063631347643,5.743440909547829,-65.63498193112035,1.954860786596569,7,1.3849945068359375,-1.3200035095214844,-6.890003204345703,-6.7550048828125,-5.5500030517578125,0,-0.04211402468706449,-1.0707069150206918,72.91999816894531,1.0882316642170338,74.72000122070312,-3.3077306806344176,74.3499984741211,-0.04211402468706449 8094,2019-07-23,74.2699966430664,74.43000030517578,71.0999984741211,71.98999786376953,3923700.0,0.022157898428466716,1.5615338568259445,-3.0810883259616673,51.70999046062451,67.75874073499617,0.3438315272306056,-1.1654196462075532,-5.753622997457256,-8.645910491398809,23.67952492680008,3.3300018310546875,2.229759145764632,0.7784976959228516,-3.0264980018664005,4.583493393712104,-1.1240001529717745,2.6809955448174776,0.7776650960156104,73.54975297430968,5.5525152259932185,1.9024978488946236,7,-0.9399986267089844,-2.8149986267089844,-8.274995803833008,-8.364997863769531,-7.4499969482421875,1,-0.07378478490951512,-1.5184975875783242,72.66000366210938,-1.0707069150206918,72.91999816894531,1.0882316642170338,74.72000122070312,-0.07378478490951512 8095,2019-07-24,75.79000091552734,76.0,73.70999908447266,74.01000213623047,2229200.0,0.020465926230829323,1.0818219019413369,0.7807016369744749,56.09455911225574,67.01472374452047,-1.1935135438328075,-2.30257233082844,-7.1369986086886,-9.987300939062791,23.678249176117728,2.2900009155273438,1.9362447581706022,1.980501937866208,-1.438803098562559,5.399806974294975,0.2708494196518245,3.6901544560805917,-4.69000244140625,95.71430573309895,29.950723244142893,1.7096525182143862,7,-2.240001678466797,-3.7550010681152344,-9.4350004196167,-9.885002136230469,-6.770004272460952,2,-0.08048553107843237,1.5615338568259445,74.2699966430664,-1.5184975875783242,72.66000366210938,-1.0707069150206918,72.91999816894531,-0.08048553107843237 8096,2019-07-25,76.04000091552734,77.08000183105469,75.37999725341797,75.69000244140625,2296200.0,0.0032985881644023163,-2.505132097435131,0.1966284910933187,60.329524433910905,65.8502743062894,-1.4659931299812428,-2.1758233432885845,-7.283010897454673,-10.06180693748803,23.86589736868717,1.7000045776367188,1.7293944209615404,1.920501708984375,-1.0823568511298305,4.9233602690985805,0.41907242892727936,3.4219309890414706,-4.94000244140625,82.60869010514014,18.84200846556272,1.5014292800570994,7,-1.9500007629394531,-2.8899993896484375,-9.6850004196167,-10.135002136230469,-7.559997558593736,3,-0.08193060602214475,1.0818219019413369,75.79000091552734,1.5615338568259445,74.2699966430664,-1.5184975875783242,72.66000366210938,-0.08193060602214475 8097,2019-07-26,75.91000366210938,76.7699966430664,75.76000213623047,76.19000244140625,1948000.0,-0.001709590371551717,-2.4827286838020575,-0.8,59.64914293472078,64.46440992082117,-1.3370800230007376,-1.679878714065893,-7.069347208810598,-9.760559087822202,24.06368630275317,1.0099945068359375,1.5688453128960873,1.5035041809082088,-0.9584792891967737,3.9654876510131913,0.27251244585572465,2.734495915960693,-4.5708050537109415,80.43482421144893,17.387802668635445,1.2309917350524888,7,-1.8200035095214844,-2.69000244140625,-8.562503814697266,-9.445003509521484,-7.7700042724609375,4,-0.11987887846800238,-2.505132097435131,76.04000091552734,1.0818219019413369,75.79000091552734,1.5615338568259445,74.2699966430664,-0.11987887846800238 8098,2019-07-29,76.3499984741211,76.44000244140625,74.54000091552734,76.01000213623047,1427300.0,0.005796269144844546,6.307638134921799,-1.2142779291553134,61.204839433181114,61.823447076094936,-1.7844455817461125,-1.7745311389128346,-7.454621898884824,-10.0192580020571,23.815637768574632,1.9000015258789062,1.4765354078192843,1.6664989471435518,-0.2855177769296944,3.618515671216798,0.6904905851069287,2.642507309180175,-4.781167736816414,87.79259285720666,25.201210395080942,0.976008362036621,7,-2.259998321533203,-3.1299972534179688,-8.012500762939453,-9.145000457763672,-7.849998474121094,0,-0.11211522894129677,-2.4827286838020575,75.91000366210938,-2.505132097435131,76.04000091552734,1.0818219019413369,75.79000091552734,-0.11211522894129677 8099,2019-07-30,75.54000091552734,76.2699966430664,75.2300033569336,75.69999694824219,1153600.0,-0.01060900556361244,-1.6666797085146965,-0.4705816354007719,52.58825430163987,58.747862653023844,-0.9400525226939322,-0.8348551956995465,-6.55982529151953,-9.034985582990714,22.580415486511452,1.1199951171875,1.3037779196504857,0.7470012664794865,-1.1344773328361555,2.6284798657951285,-0.1937380331783345,1.6877405661373075,-3.750723334472667,54.30268069991148,-5.639026597459235,0.9407392996578187,7,-1.4500007629394531,-2.3199996948242188,-6.895002365112305,-8.335002899169922,-4.930000305175781,1,-0.11159650785022668,6.307638134921799,76.3499984741211,-2.4827286838020575,75.91000366210938,-2.505132097435131,76.04000091552734,-0.11159650785022668 8100,2019-07-31,73.91000366210938,75.83000183105469,73.12000274658203,75.7300033569336,1660400.0,-0.021577935314572083,1.6831718693936133,11.375280148776882,43.56931502681322,54.65846523933008,0.693943447168337,0.8289814589998059,-4.7319800963833245,-7.244649729062957,21.287567644175663,2.7099990844726562,1.0502261319462747,-0.8774963378906193,-2.769104481989075,1.0141118062078363,-1.823300409939847,0.06830773415860847,-1.9090971110546917,19.94952268107775,-35.26571944054386,0.9458040720492271,7,0.17999649047851562,-0.69000244140625,-5.265005111694336,-6.705005645751953,-3.910003662109375,2,-0.09592752829100337,-1.6666797085146965,75.54000091552734,6.307638134921799,76.3499984741211,-2.4827286838020575,75.91000366210938,-0.09592752829100337 8101,2019-08-01,73.04000091552734,75.33999633789062,72.63999938964844,73.91000366210938,2114200.0,-0.011771109504464139,-2.233518052363962,0.4780235672874983,40.764933207125516,52.27717515946189,1.4534194681222488,1.6438632123676769,-3.6936932647106175,-6.230513323155819,19.690541999428152,2.6999969482421875,0.7143175303894367,-1.658999252319333,-3.705457760168798,0.38745925553013194,-2.6822285062440585,-0.6357699983946077,-0.8359305532726609,9.68527341145001,-41.63257175632366,1.023229253924732,8,1.0499992370605469,0.3149986267089844,-4.395002365112305,-5.835002899169922,-4.6299972534179545,3,-0.05503839296374313,1.6831718693936133,73.91000366210938,-1.6666797085146965,75.54000091552734,6.307638134921799,76.3499984741211,-0.05503839296374313 8102,2019-08-02,71.2699966430664,72.98999786376953,70.66000366210938,72.31999969482422,1802400.0,-0.02423335501471302,-1.0528682629095358,1.206896249331334,34.03735369492932,51.105323622800114,3.3131727743657535,3.337689550388589,-1.7521930564146828,-4.33574292220959,19.041421407415204,2.3799972534179688,0.3888777692040293,-3.272003173828125,-5.829737697902743,-0.7142686497535067,-4.550870435865434,-1.9931359117908158,5.810005187988281,10.55351401010565,-35.53154229367149,1.2788672620373076,8,2.600006103515625,2.2450027465820312,-2.624998092651367,-4.064998626708984,-5.500000000000014,4,-0.03914681377221907,-2.233518052363962,73.04000091552734,1.6831718693936133,73.91000366210938,-1.6666797085146965,75.54000091552734,-0.03914681377221907 8103,2019-08-05,67.5,69.59999847412111,66.98000335693361,69.5,2771300.0,-0.05289738768962293,1.3818170468653241,1.904756368709401,26.9107061481093,48.349847588076194,7.011592862835869,6.921481344103398,2.181265627902377,-0.4622745474100327,18.766635732334294,4.289993286132798,-0.08655286674982676,-6.69849967956543,-10.757923012901273,-2.6390763462295865,-8.728211346233351,-4.668788012897508,9.451601867675777,5.59738448726968,-38.9650890224011,2.0297116666679225,8,4.530002593994141,4.530002593994141,1.2024974822998047,-0.2950019836425781,-2.029998779296889,0,0.009481472439236027,-1.0528682629095358,71.2699966430664,-2.233518052363962,73.04000091552734,1.6831718693936133,73.91000366210938,0.009481472439236027 8104,2019-08-06,69.15000152587889,69.40000152587889,68.05000305175781,68.15000152587889,2132700.0,0.02444446705005765,-1.2500031789225021,-0.5,34.59715596968846,45.96124723890205,5.094705649719401,5.113057524424093,0.7101772793349141,-2.0061427720809917,18.608793466288432,1.900001525878892,-0.2609863472895597,-4.781498336792012,-9.421177180448453,-0.1418194931355714,-7.101337758620232,-2.4616589149637917,7.402736401367193,24.519757549006734,-21.605893527368032,2.31983942182822,8,2.8800010681152486,2.8800010681152486,-0.25750350952147016,-1.9450035095214702,-3.0,1,-0.00939987724563729,1.3818170468653241,67.5,-1.0528682629095358,71.2699966430664,-2.233518052363962,73.04000091552734,-0.00939987724563729 8105,2019-08-07,68.93000030517578,69.19999694824219,67.76999664306639,68.25,2122700.0,-0.003181507098315439,1.344275109907657,0.6800003051757812,32.695741080146064,42.890826866261506,4.737478794843511,5.109061679417579,1.1108688192647946,-1.677495674253791,18.092201467686113,1.4300003051757955,-0.25482098246305895,-4.692999649047849,-9.802281375613234,0.4162820775175362,-7.247640512330548,-2.138358785765149,7.239828239257804,23.325341931315183,-20.46799195495198,2.554640863282694,8,2.9449996948242188,3.1000022888183594,0.4699993133544922,-1.5050010681152344,-3.3899993896484375,2,0.024372556183633654,-1.2500031789225021,69.15000152587889,1.3818170468653241,67.5,-1.0528682629095358,71.2699966430664,0.024372556183633654 8106,2019-08-08,71.38999938964844,71.66999816894531,69.5,69.51000213623047,1980800.0,0.035688366075459665,-1.2842067644566872,2.764700602497504,45.600919564435316,41.329913158452015,1.730490546183546,2.4759344121740128,-1.1306487111756667,-4.014558808070035,17.039360911687353,2.7399978637695312,-0.3764370244618078,-2.0425006866455107,-7.188192329566874,3.103190956275853,-4.6153465081061995,0.5303451348151782,4.412236147285142,73.37770488307079,23.279469318427772,2.572845821460685,8,0.3200035095214844,0.6400032043457031,-1.710000991821289,-3.720001220703125,-5.6599960327148295,3,-0.01947050569452713,1.344275109907657,68.93000030517578,-1.2500031789225021,69.15000152587889,1.3818170468653241,67.5,-0.01947050569452713 8107,2019-08-09,70.23999786376953,71.29000091552734,69.04000091552734,70.83000183105469,1200300.0,-0.016108720208865224,1.980128234277659,-0.31383235598482234,43.38072491804031,39.34945599010304,2.2256732201705773,3.425074586415249,0.21060026169594437,-2.749934555896985,16.54464458316307,2.3499984741210938,-0.7102218482345108,-2.9535022735595646,-8.231075128976329,2.3240705818571996,-5.592288701267947,-0.3147158458511825,5.209348385964049,69.50955464783544,13.230641700311871,2.6387864277083857,8,1.3850021362304688,1.7900047302246094,-0.05999946594238281,-2.0699996948242188,-2.8899993896484233,4,-0.026053448993683226,-1.2842067644566872,71.38999938964844,1.344275109907657,68.93000030517578,-1.2500031789225021,69.15000152587889,-0.026053448993683226 8108,2019-08-12,68.72000122070311,70.02999877929689,68.38999938964844,69.94999694824219,1484300.0,-0.021640043981983825,1.3597123881661723,2.0847245031228825,34.74437326749985,37.36680254186526,2.849153862164414,4.674372399585181,1.932303406849499,-1.1263433069213562,16.092600612747713,1.8499984741210938,-1.1832605470489739,-4.1494991302490405,-9.69713643261774,1.3981381721196584,-6.923317781433397,-1.375680479064684,6.390571313318475,24.359082203759442,-28.50685578763717,2.7738186511843517,8,2.68500137329103,3.31000137329103,1.4599971771240376,-0.5500030517577983,-0.930000305175767,0,-0.04292788890038579,1.980128234277659,70.23999786376953,-1.2842067644566872,71.38999938964844,1.344275109907657,68.93000030517578,-0.04292788890038579 8109,2019-08-13,70.97000122070312,71.12999725341797,68.41000366210939,68.59999847412111,2277800.0,0.032741559371831874,1.0223039681436605,-1.9268381942462662,37.26215088546587,36.666006526160004,-0.13105502566044436,2.2465727223728322,-0.025401265339155543,-3.2846398173489746,15.440469187743444,2.7199935913085795,-1.6350161538765633,-1.7134990692138672,-7.253578432389915,3.8265802939621807,-4.483538750801884,1.0565406123741496,3.8153485462349437,82.05136732390295,33.1759438363341,2.770039681588021,8,0.18999862670898438,1.0600013732910156,-0.7900028228759766,-2.8000030517578125,-4.0500030517578125,1,-0.07749753283638905,1.3597123881661723,68.72000122070311,1.980128234277659,70.23999786376953,-1.2842067644566872,71.38999938964844,-0.07749753283638905 8110,2019-08-14,67.73000335693361,69.87000274658203,67.29000091552734,69.41999816894531,1883300.0,-0.04565306197041963,-1.007783764527764,-0.7130771533699656,31.036052129232488,35.585019739727436,2.3916250746491983,5.2335130097958285,3.4262677096298404,0.05022879076442166,15.176485487884078,3.6800003051757812,-2.274303001907498,-4.6224971771240035,-10.522684075384348,1.2776897211363405,-7.572590626254183,-1.6724037279938244,6.743132553604283,10.045724139733297,-33.13491982787305,2.950093449130172,8,2.2549972534179545,4.299999237060533,2.517494201660142,0.43999481201170454,-1.7200012207031392,2,-0.02332794555949136,1.0223039681436605,70.97000122070312,1.3597123881661723,68.72000122070311,1.980128234277659,70.23999786376953,-0.02332794555949136 8111,2019-08-15,68.13999938964844,68.41999816894531,67.30000305175781,67.91999816894531,1662600.0,0.006053388637147661,1.8717868461207403,-0.13017863672684535,32.492093824759664,35.41332419859747,1.3560741380009773,4.537947201077202,3.1958066779579326,-0.2671377827421395,15.385843208577327,1.1199951171875,-2.819191582578455,-3.8835010528564453,-9.959047569299699,2.1920454635868083,-6.921274311078065,-0.8457277946348256,6.033411218745286,21.249961853027344,-16.5070095241909,3.0377732582216255,8,1.1850013732910156,3.890003204345703,2.7024993896484375,0.31999969482421875,-2.1699981689453267,3,-0.03815671407998389,-1.007783764527764,67.73000335693361,1.0223039681436605,70.97000122070312,1.3597123881661723,68.72000122070311,-0.03815671407998389 8112,2019-08-16,69.31999969482422,69.48999786376953,68.5,69.05000305175781,1420200.0,0.017317292570375953,2.245931985041212,1.227250658898599,34.67073479111488,36.27554960337587,-0.14485522836945108,3.2405607684279687,2.206629419552314,-1.349740328265284,15.91463115317402,1.3499984741210938,-3.157490640046248,-2.523500823974615,-8.699693990906653,3.6526923429574225,-5.611597407440641,0.5645957594914108,4.5656746235111,52.86460195980259,20.551268086892698,3.0880965834660206,8,0.15999984741210938,2.710002899169922,1.8824987411499023,-0.8600006103515625,-4.1599960327148295,4,-0.051788752938477844,1.8717868461207403,68.13999938964844,-1.007783764527764,67.73000335693361,1.0223039681436605,70.97000122070312,-0.051788752938477844 8113,2019-08-19,69.59999847412111,70.69999694824219,69.05999755859375,70.58999633789062,1146000.0,0.004039220723161652,1.7107448438495054,-3.6667043431574258,36.74106236623014,36.513761425213836,-0.10688250679797306,2.8665282117004978,2.0962723731313844,-1.5222198488938972,16.506642820832322,1.6399993896484375,-3.418771179720693,-2.090501785278306,-8.33278396108527,4.151780390528657,-5.211642873181788,1.0306393026251754,4.0094490057581424,60.15624379117729,29.359351435409337,3.1211410879034815,8,-0.11999893188477984,2.4300041198730327,2.2100000381469584,-1.1399993896484517,-3.470001220703139,0,-0.03232758691563198,2.245931985041212,69.31999969482422,1.8717868461207403,68.13999938964844,-1.007783764527764,67.73000335693361,-0.03232758691563198 8114,2019-08-20,68.79000091552734,69.66000366210939,68.5,69.37000274658203,1586600.0,-0.011637896211950882,-1.0000000000000244,0.5858616995861706,38.13715448962413,37.11836291515585,0.7226757625984987,3.420288133320227,3.0184164426762266,-0.6214146282498518,17.36966874567287,1.1600036621093892,-3.4716601693504288,-2.626499557495123,-8.873123728966448,3.620124613976202,-5.749811643230785,0.49681252824053956,4.554268799434084,43.98832097190992,11.33106582966716,3.1233120857356607,8,0.6899986267089844,3.240001678466797,3.4424972534179688,-0.3300018310546875,-2.2099990844726562,1,-0.014536996463017648,1.7107448438495054,69.59999847412111,2.245931985041212,69.31999969482422,1.8717868461207403,68.13999938964844,-0.014536996463017648 8115,2019-08-21,69.69000244140625,70.4000015258789,68.91000366210939,69.48000335693361,1599800.0,0.013083318998412086,-1.2074067376107225,-0.36206624398198073,42.24895982827678,36.745922944471566,-0.06501970769507182,2.1500948625568697,2.210126722848557,-1.4381848265280723,17.949955411521128,1.6100006103515625,-3.01113900449468,-1.4214981079101534,-7.356927495587925,4.513931279767618,-4.389212801749039,1.5462165859287325,3.3996966192340636,70.29422588433818,33.29646076079635,2.967714693838883,8,-0.40000152587890625,2.3400001525878906,2.7924957275390625,-1.2300033569335938,-4.4900054931640625,2,-0.03974751292037759,-1.0000000000000244,68.79000091552734,1.7107448438495054,69.59999847412111,2.245931985041212,69.31999969482422,-0.03974751292037759 8116,2019-08-22,69.80999755859375,71.11000061035156,69.09999847412111,70.18000030517578,1915100.0,0.0017218411964956548,-1.2458112940554884,-1.761925522252617,46.3426847004906,37.07502958696604,-0.4835590301239705,1.6226253424531478,2.148055005771056,-1.4940035668658425,17.897097889419562,2.0100021362304545,-2.7721777840273774,-0.9900028228759794,-6.4730374544082565,4.493031808656298,-3.731520138642125,1.7515144928901663,3.035313673898301,50.19146560342358,9.441841727299845,2.7415173157661408,8,-0.5999984741210938,2.2200050354003906,2.980001449584961,-1.3499984741210938,-3.7299957275390625,3,-0.054433398585551074,-1.2074067376107225,69.69000244140625,-1.0000000000000244,68.79000091552734,1.7107448438495054,69.59999847412111,-0.054433398585551074 8117,2019-08-23,66.80999755859375,69.61000061035156,66.55000305175781,69.33000183105469,2234900.0,-0.042973787493431836,-1.0131607346320064,6.8107718003175455,48.20218107797572,38.57034156590781,2.211267030386182,4.117001064340343,5.212609800179976,1.5564132848288779,18.212217907928174,3.2599945068359375,-2.542762125576658,-3.5350025177001925,-8.735607950157089,1.665602914756704,-6.135305233928648,-0.9346998014717371,5.800701358875969,5.701636974474977,-37.8630313535494,2.600302716228451,8,2.0300025939941406,5.0050048828125,6.145002365112305,1.6500015258789062,-1.5199966430664062,4,-0.012572913764200444,-1.2458112940554884,69.80999755859375,-1.2074067376107225,69.69000244140625,-1.0000000000000244,68.79000091552734,-0.012572913764200444 8118,2019-08-26,67.79000091552734,68.04000091552734,67.26999664306639,67.76999664306639,2715900.0,0.014668513586968857,1.9615305613428171,-0.007938189898946608,46.32828991057294,39.57769034647526,1.2130333419667068,2.595917056767135,4.322130263776046,0.6240957288357691,19.299127767970184,1.2300033569335938,-2.7473466152844708,-2.1269992828369197,-6.605585693934714,2.3515871282608742,-4.366292488385824,0.11229392271198435,4.457056249999667,27.192950167980616,-18.00495699976746,2.2392932055488988,8,1.0400009155273438,4.025001525878906,4.997499465942383,0.6699981689453125,-3.7700042724609517,0,-0.03879624159756501,-1.0131607346320064,66.80999755859375,-1.2458112940554884,69.80999755859375,-1.2074067376107225,69.69000244140625,-0.03879624159756501 8119,2019-08-27,67.11000061035156,68.33000183105469,66.81999969482422,68.25,2491600.0,-0.010030982386666776,1.3230747561533858,-56.98779557585578,45.205477249476935,41.152070915391306,1.4392654572820334,2.753135819604182,5.091078901328302,1.3722625051036772,20.506217341430197,1.5100021362304688,-2.8488066875293327,-2.3854995727539006,-6.16862308069382,1.3976239351860187,-4.277061326723853,-0.49393781878394805,4.795233308349296,12.280654789789992,-34.20991617620596,1.8915617539699563,8,1.720001220703125,4.7050018310546875,5.582498550415039,1.3499984741210938,-2.0100021362304545,1,-0.01460294066488843,1.9615305613428171,67.79000091552734,-1.0131607346320064,66.80999755859375,-1.2458112940554884,69.80999755859375,-0.01460294066488843 8120,2019-08-28,66.81999969482422,67.29000091552734,66.02999877929689,66.43000030517578,1751600.0,-0.004321277199967888,-1.1176463045597025,-0.34210491092342493,36.406893418519985,41.58704864803134,1.773064078256084,2.61901518865902,5.414977414056665,1.7209730206929237,21.399298515090486,1.2600021362304545,-2.656464347657362,-2.321000289916995,-5.665726400847177,1.023725821013187,-3.993363345382093,-0.6486372344518969,4.763920371860053,15.551193519221925,-26.400755586117583,1.6723630554650915,8,1.75,4.7350006103515625,5.572498321533203,1.6399993896484375,-0.9099960327148295,2,-0.003591707046776915,1.3230747561533858,67.11000061035156,1.9615305613428171,67.79000091552734,-1.0131607346320064,66.80999755859375,-0.003591707046776915 8121,2019-08-29,69.01999664306639,69.37999725341797,67.66999816894531,67.76000213623047,2105000.0,0.032924228648456344,-1.374994701818336,3.230760201885796,46.58454025384627,42.91080481055705,-0.3229383950966138,0.10794198951850831,3.2032504425174437,-0.4034126898026642,21.725920264943994,2.55999755859375,-2.6302209839014097,0.07999687194822513,-2.71637586991433,2.8763696138107804,-1.3181894989830454,1.4781832428794957,2.119609720626883,83.51945068387424,43.19224579060845,1.3981863709312776,8,-0.4499969482421733,2.535003662109389,3.772502899169936,-0.35999679565428266,-3.419998168945284,3,-0.055346274711938204,-1.1176463045597025,66.81999969482422,1.3230747561533858,67.11000061035156,1.9615305613428171,67.79000091552734,-0.055346274711938204 8122,2019-08-30,68.48000335693361,69.56999969482422,68.20999908447266,69.51000213623047,1665900.0,-0.007823722289140855,1.3652310060239365,-0.8174629125037823,49.28910509547383,44.30503178047302,0.0954035350555813,0.4513393057770969,3.6853445833029923,0.20455029227495913,21.17835566457024,1.3600006103515625,-2.1532040853234378,-0.3204967498779183,-2.8971974383448185,2.256203938588982,-1.6088470941113684,0.9678535943555318,2.2508344000079603,69.20915096067873,25.75244087787177,1.2883503442334499,8,0.08999633789061079,2.9199943542480327,5.1399974822997905,0.7199974060058452,-4.8400039672851705,4,-0.0350467495360588,-1.374994701818336,69.01999664306639,-1.1176463045597025,66.81999969482422,1.3230747561533858,67.11000061035156,-0.0350467495360588 8123,2019-09-03,68.13999938964844,68.51000213623047,67.51000213623047,67.81999969482422,2136000.0,-0.004965010961126781,-1.1276713173764477,-0.3106796835649357,40.5477472114715,44.57287541623384,0.23079810185490146,0.8872379743123986,4.004213924338615,0.6086820885306992,19.50260419278511,1.0,-1.7266507887950837,-0.6925006866455021,-3.2165561655945822,1.831554792303578,-1.9545284261200493,0.569527052829045,2.2147712490815508,59.60452160044812,20.161057736346763,1.26202773947454,9,0.43000030517578125,3.095001220703125,5.51500129699707,1.0600013732910156,-3.2900009155273295,1,-0.04182563104856818,1.3652310060239365,68.48000335693361,-1.374994701818336,69.01999664306639,-1.1176463045597025,66.81999969482422,-0.04182563104856818 8124,2019-09-04,68.5,69.48999786376953,68.20999908447266,69.08999633789061,1671400.0,0.005283249392078027,-1.1880355256465434,-1.8437403142359425,53.18443904966299,45.78792866305453,-0.19519169522361324,0.5017700717956188,3.6297277168687287,0.313957041013623,17.564482886976318,1.3499984741210938,-1.4124404219031277,-0.29999999999999716,-2.823581011179229,2.2235810111792347,-1.561790505589613,0.9617905055896188,1.5087888899753352,69.77402773736773,25.512635408861904,1.2617905055896157,9,0.06999969482421875,2.6499977111816406,5.155000686645508,0.7000007629394531,-2.9599990844726562,2,-0.06540150886034468,-1.1276713173764477,68.13999938964844,1.3652310060239365,68.48000335693361,-1.374994701818336,69.01999664306639,-0.06540150886034468 8125,2019-09-05,70.61000061035156,70.9000015258789,68.84999847412111,69.44000244140625,1600100.0,0.03080292861827094,1.342860630580341,-1.983060052759578,58.95577383343237,47.189383011159165,-2.414921346867203,-1.5556761473199572,1.5891013440492685,-1.7243823549321746,15.425652477318035,2.4000015258789062,-1.1279148159875518,1.7260005950927706,-0.9244520931051312,4.376453283290672,0.4007742509938197,3.0512269391917215,-4.580001831054673,91.44539918169666,42.444334789010156,1.325226344098948,9,-2.145000457763672,0.31999969482421875,3.0450000762939453,-1.4099998474121094,-4.7099990844726705,3,-0.0780343023453065,-1.1880355256465434,68.5,-1.1276713173764477,68.13999938964844,1.3652310060239365,68.48000335693361,-0.0780343023453065 8126,2019-09-06,70.0,70.94000244140625,69.88999938964844,70.5999984741211,1559800.0,-0.008639011543389419,-1.560984006177951,-0.5128200112158796,52.571863217932425,47.674903248932125,-1.9837467029368412,-1.1121717698978841,2.2496008582864135,-1.046817414478312,14.63396913045531,1.0500030517578125,-0.8372995996109154,1.18549995422363,-1.2526654727930975,3.6236653812403574,-0.03358275928474086,2.404582667732001,-3.8726011657714707,72.59468344688452,23.08751433808815,1.219082713508365,9,-1.5149993896484375,0.68499755859375,3.655000686645508,-0.7999992370605469,-3.4899978637695312,4,-0.058428519112723065,1.342860630580341,70.61000061035156,-1.1880355256465434,68.5,-1.1276713173764477,68.13999938964844,-0.058428519112723065 8127,2019-09-09,68.41000366210939,70.44999694824219,67.79000091552734,70.44999694824219,1681100.0,-0.022714233398437256,1.6078478304772874,3.3999974568619984,45.90503944656663,47.6278754195981,-0.1597175458741873,0.35172989528427934,3.8620228087114725,0.6079316120855793,13.747629601372207,2.6599960327148438,-0.7583109114202671,-0.3129966735839673,-2.661623145264116,2.0356297980961813,-1.4873099094240416,0.861316562256107,-2.0901006835937466,26.23910920709953,-21.015488701840205,1.1743132358400747,9,0.07499694824217329,1.099994659423814,5.31249618530272,0.7899971008300639,-0.7800064086914205,0,-0.04107593973927348,-1.560984006177951,70.0,1.342860630580341,70.61000061035156,-1.1880355256465434,68.5,-0.04107593973927348 8128,2019-09-10,65.76999664306639,68.30000305175781,65.04000091552734,67.84999847412111,2319100.0,-0.038590949827784216,1.1879128306485474,1.0196120963700628,40.770158435843555,47.13506221808328,2.417885064556316,2.90851956550064,6.4736084457960885,3.309653140209406,12.944349220729102,3.3700027465820455,-0.8827647481575411,-2.8055034637451257,-5.499993569013114,-0.11101335847713756,-4.15274851637912,-1.4582584111111316,5.170005798339858,12.372805741440938,-33.83695608114955,1.3472450526339943,9,2.220005035400405,2.585002899169936,7.922504425048842,3.430004119873061,1.0500030517578267,1,-0.03238554602606181,1.6078478304772874,68.41000366210939,-1.560984006177951,70.0,1.342860630580341,70.61000061035156,-0.03238554602606181 8129,2019-09-11,65.47000122070311,66.37999725341797,65.25,65.83000183105469,1860300.0,-0.004561280791777422,-1.8249823570924488,0.17307706415288565,36.611666587597135,47.157814792425185,2.749970828358542,2.9253248126663465,6.6592261767489305,3.6798254765720486,12.705868124104999,1.1299972534179688,-0.846398929524824,-2.8304988861084155,-5.617094740033394,-0.04390303218343661,-4.223796813070905,-1.437200959145926,5.352001190185561,7.288138880806665,-34.393136831654815,1.3932979269624899,9,2.520000457763686,2.8849983215332173,6.56000137329103,3.7299995422363423,0.5299987792968892,2,-0.009470028028439104,1.1879128306485474,65.76999664306639,1.6078478304772874,68.41000366210939,-1.560984006177951,70.0,-0.009470028028439104 8130,2019-09-12,66.15000152587889,67.58999633789061,65.80999755859375,65.80999755859375,1803600.0,0.010386441003467528,-9.470458880287138,-0.9444538634339926,38.78677665087332,46.29139661431708,2.1958541643650022,2.2355008358948822,5.8487922747890195,3.0612562965251016,11.844724025828983,2.1199951171875,-0.8247462190701782,-2.0714984893798913,-5.011554359523814,0.868557380764031,-3.5415264244518596,-0.6014705543079231,4.556360855102554,18.8135648013446,-20.891055927334587,1.4700279350719616,9,1.8400001525879048,2.204998016357436,5.880001068115249,3.049999237060561,-0.5500030517577841,3,-0.009221475378392907,-1.8249823570924488,65.47000122070311,1.1879128306485474,65.76999664306639,1.6078478304772874,68.41000366210939,-0.009221475378392907 8131,2019-09-13,65.54000091552734,67.04000091552734,65.37000274658203,66.08999633789061,1588300.0,-0.009221475378392907,-2.752839618355293,-1.617614720071831,45.44150532934829,45.863885529192025,2.5259337490705036,2.7834370957342287,6.293113782574693,3.690006402920744,10.994410657755422,1.6699981689453125,-0.7374842716714625,-2.551499176025388,-5.72721147688047,0.6242131248296943,-4.139355326452929,-0.9636430255978468,5.053034236145024,9.242150954944233,-33.32756931271119,1.5878561504275432,9,2.450000762939453,2.8149986267089844,6.412500381469727,3.6599998474121094,1.2099990844726562,4,0.005492838042763237,-9.470458880287138,66.15000152587889,-1.8249823570924488,65.47000122070311,1.1879128306485474,65.76999664306639,0.005492838042763237 8132,2019-09-16,65.73000335693361,65.80000305175781,64.26000213623047,64.95999908447266,1674000.0,0.0028990301915186034,2.3846037761158994,-1.4000194204386864,42.16134834748704,46.04317454430486,2.1286736878332846,2.43556366234057,5.949119111057783,3.5048797966951355,10.837686478963843,1.5400009155273438,-0.44459017028850667,-2.1819969177245895,-5.469213234934941,1.1052193994857618,-3.825605076329765,-0.5383887591194139,4.751971110015859,36.38616058361113,-7.792832874927782,1.6436081586051747,9,1.8699989318847514,2.0449981689452983,6.139999389648423,3.469997406005845,-2.7900047302246307,0,0.011866708344151933,-2.752839618355293,65.54000091552734,-9.470458880287138,66.15000152587889,-1.8249823570924488,65.47000122070311,0.011866708344151933 8133,2019-09-17,67.34999847412111,67.47000122070311,65.58000183105469,66.04000091552734,2300300.0,0.02464620469271006,1.4387040883630076,1.7012860907991865,50.85226549220186,45.7840441490314,0.4300572848981403,0.6728592096543906,4.192070808721482,1.9017850099754838,11.014927454911422,1.8899993896484233,-0.48265546960951156,-0.4495018005370923,-3.6462399704798827,2.747236369405698,-2.0478708855084875,1.1488672844343029,2.8830970995995955,92.79284439444808,42.7374161900143,1.598369084971392,9,0.2500038146972514,0.3450012207031108,4.477502822875962,1.8500022888183452,-3.879997253417976,1,0.004157368754870161,2.3846037761158994,65.73000335693361,-2.752839618355293,65.54000091552734,-9.470458880287138,66.15000152587889,0.004157368754870161 8134,2019-09-18,67.79000091552734,67.87999725341797,66.5,67.05999755859375,1901300.0,0.006533072774683291,2.032974219241249,0.5572555094814271,53.40829765263352,45.16765790672042,-0.13549905260923367,0.1624256715290926,3.6134339160744986,1.4697569950935616,10.900834888991412,1.3799972534179688,-0.5389581075376668,0.040500640869140625,-3.122106199342042,3.2031074810803233,-1.5408027792364578,1.621804060974739,2.2041709206937554,97.51390996459281,41.31376240863355,1.5813034201055916,9,-0.18999862670898438,-0.095001220703125,3.927501678466797,1.4099998474121094,-2.700004577636733,2,-0.014308912931153883,1.4387040883630076,67.34999847412111,2.3846037761158994,65.73000335693361,-2.752839618355293,65.54000091552734,-0.014308912931153883 8135,2019-09-19,66.91999816894531,68.23999786376953,66.86000061035156,67.55999755859375,1999300.0,-0.012833791633461322,-2.6315979681570862,-0.8767074610954924,41.860471993324026,43.977503326208364,0.17436822052198409,0.85827032271024,4.312169209877311,2.343394803191188,11.100833940030853,1.3799972534179688,-0.434315823009058,-0.6910018920898438,-3.7362317606261257,2.354227976446438,-2.2136168263579776,0.8316130421782901,2.844806879276163,66.83414291903247,13.507672358769874,1.522614934268138,9,0.4350013732910156,0.7650032043457031,4.6750030517578125,2.2800025939941406,-1.8199996948242045,3,-0.013747731531950969,2.032974219241249,67.79000091552734,1.4387040883630076,67.34999847412111,2.3846037761158994,65.73000335693361,-0.013747731531950969 8136,2019-09-20,66.01000213623047,68.19999694824219,66.01000213623047,67.31999969482422,2840200.0,-0.013598267447908152,-2.343509760984019,2.0468731373530744,40.693291539366356,43.398420225408344,0.5127876952133192,1.5483691763976424,5.0335686496237315,3.232610689008226,11.787339139152644,2.1899948120117188,-0.6101525811936028,-1.4109981536865206,-4.350900573246236,1.5289042658731944,-2.880949363466371,0.05895305609332979,3.5346107955113695,43.96989644715201,-7.044003310933519,1.4699512097798564,9,0.2700004577636719,1.6749992370605469,4.997499465942383,3.1899986267089844,-0.1300048828125,4,-0.006211235401313853,-2.6315979681570862,66.91999816894531,2.032974219241249,67.79000091552734,1.4387040883630076,67.34999847412111,-0.006211235401313853 8137,2019-09-23,65.97000122070311,66.51000213623047,65.26000213623047,65.48999786376953,1001900.0,-0.0006059826425214299,-1.6595891467205597,-0.3664154591622684,41.63454909517855,43.494463632001114,0.19028637345597588,1.6044753181084275,4.8864225404895905,3.2648002365632323,11.553410932898519,1.25,-1.0815166082465026,-1.4089992523193473,-4.409040265804734,1.5910417611660392,-2.9090197590620477,0.09102125442335307,3.363227279218279,23.825506792218555,-25.02350124397794,1.5000205067426953,9,0.2799987792968892,1.7150001525879048,4.707500457763686,3.6800003051757955,0.0,0,0.011823537439197507,-2.343509760984019,66.01000213623047,-2.6315979681570862,66.91999816894531,2.032974219241249,67.79000091552734,0.011823537439197507 8138,2019-09-24,65.16000366210939,66.77999877929689,64.83000183105469,66.63999938964844,1867000.0,-0.012278271086942572,1.215912539122424,-3.0833028689502324,37.55589868253646,43.599378309216604,1.0109713448121482,2.326624859061212,5.490199430148593,4.047666986354798,11.366223485458276,1.9499969482422017,-1.459525135870436,-2.087496948242176,-5.238448353362045,1.0634544568776931,-3.6629726508021037,-0.5120212456822486,3.970295783264362,9.677484310501473,-35.01585386928224,1.5754757025599346,9,1.0899963378906108,2.5249977111816264,5.594997406005845,5.209997177124009,1.7799987792968608,1,-0.03407005694647236,-1.6595891467205597,65.97000122070311,-2.343509760984019,66.01000213623047,-2.6315979681570862,66.91999816894531,-0.03407005694647236 8139,2019-09-25,66.12999725341797,66.43000030517578,64.20999908447266,65.19000244140625,1562700.0,0.014886334204929241,1.8831167544376792,-0.6351334632396213,31.75893084023423,42.81850655247892,0.16141850792409684,1.3485903620204454,4.33744591939238,3.0428145572481924,11.077839440297982,2.220001220703125,-1.610831206743299,-1.0685031890869112,-4.2586933260225095,2.121686947848687,-2.6635982575547104,0.5265918793808879,2.8054902995900477,47.64264889629321,8.497005166242843,1.5950950684677985,9,0.095001220703125,1.5300025939941406,4.625003814697266,4.24000358581543,-0.7799987792968608,2,-0.04022374328130418,1.215912539122424,65.16000366210939,-1.6595891467205597,65.97000122070311,-2.343509760984019,66.01000213623047,-0.04022374328130418 8140,2019-09-26,66.58000183105469,66.83000183105469,65.83999633789061,66.22000122070311,1029700.0,0.00680484797106895,1.3023367222015554,0.38298148644153224,35.89109097867794,41.75734940240443,-0.24716843352095452,0.9272230622891868,3.717103422255718,2.564525079227522,10.392205707027,0.9900054931640767,-1.4457240229078394,-0.6064987182617188,-3.8044794969536895,2.591482060430259,-2.205489107607704,0.9924916710842666,2.0719564138412068,59.39859687902145,23.472621620635273,1.5989903893459878,9,-0.35500335693359375,1.0799980163574219,4.174999237060547,4.384998321533203,-1.0999984741210795,3,-0.02237917470992168,1.8831167544376792,66.12999725341797,1.215912539122424,65.16000366210939,-1.6595891467205597,65.97000122070311,-0.02237917470992168 8141,2019-09-27,65.19999694824219,66.84999847412111,64.37999725341797,66.73999786376953,1613800.0,-0.020727017796037805,1.8068161621590868,-4.277773068282796,36.52390542884735,41.130966855888914,1.206400842019633,2.1147962660949986,4.895294490007245,3.930287279265002,10.965323843924574,2.470001220703139,-1.2057645423953574,-1.7955036163330078,-4.9887037530398715,1.3976965203738558,-3.3921036846864467,-0.19890354797956888,3.185443747028316,37.49992775192882,0.33422757817554327,1.596600068353432,9,1.0250015258789062,2.460002899169922,5.460004806518555,6.265003204345703,1.6800003051757812,4,-0.001533719000024858,1.3023367222015554,66.58000183105469,1.8831167544376792,66.12999725341797,1.215912539122424,65.16000366210939,-0.001533719000024858 8142,2019-09-30,66.08000183105469,66.45999908447266,65.06999969482422,65.41999816894531,1592200.0,0.013497008036841951,-1.0441158321085169,-0.42857355177829193,51.52711892307549,41.20595057043043,0.42607014364132567,1.102284999335268,3.877568918434619,3.0355834107003687,11.661962939334309,1.3899993896484375,-1.0200999124766668,-0.7954986572265597,-3.93371446985185,2.3427171553987307,-2.364606563539212,0.7736092490860926,2.054912367567951,70.83345374678458,29.27038947560486,1.569107906312647,9,0.14499664306640625,1.4949989318847656,4.539999008178711,5.950000762939453,1.1199951171875,0,-0.003026703572861056,1.8068161621590868,65.19999694824219,1.3023367222015554,66.58000183105469,1.8831167544376792,66.12999725341797,-0.003026703572861056 8143,2019-10-01,65.29000091552734,66.98999786376953,65.25,66.34999847412111,1226900.0,-0.011955219334695566,-2.0526294655405497,-1.6060479955611258,49.15413446225358,40.733265771499326,0.998090432910061,1.757954871121342,4.526211445677248,3.8099745000883303,11.98478173602176,1.7399978637695312,-0.9488530793670975,-1.4429996490478487,-4.598233218512831,1.7122339204171269,-3.020616433780333,0.1346171356846355,2.609418376246296,38.849003787255064,-6.75839599719184,1.5776167847324882,10,0.93499755859375,2.2849998474121094,5.037500381469727,6.525001525878906,1.8499984741210938,1,0.01041507574882039,-1.0441158321085169,66.08000183105469,1.8068161621590868,65.19999694824219,1.3023367222015554,66.58000183105469,0.01041507574882039 8144,2019-10-02,64.01999664306639,64.80999755859375,63.13999938964844,64.69999694824219,1780400.0,-0.01945174229824398,2.7111007502225237,0.641511199401168,40.51646126880169,40.5839312465524,1.8741698523215575,2.81968649266436,5.5852824388122,5.046287082853368,13.093433837829672,2.1500015258789062,-0.8697967988961182,-2.489003753662118,-5.750362896859215,0.7723553895349795,-4.119683325260667,-0.8583241820635692,3.658057436269189,22.85708057634612,-25.059760909885767,1.6306795715985485,10,1.6500015258789205,3.0200042724609517,6.302505493164077,7.795005798339858,2.850006103515639,2,0.045610839604067754,-2.0526294655405497,65.29000091552734,-1.0441158321085169,66.08000183105469,1.8068161621590868,65.19999694824219,0.045610839604067754 8145,2019-10-03,65.09999847412111,65.22000122070311,63.22000122070313,64.01999664306639,1686800.0,0.0168697576958039,2.030286216303727,-1.5882372740634447,48.119649648135365,41.40908214752673,0.5686511075637952,1.3762867434274568,4.253546278980139,3.977810846613991,14.218293292177025,1.9999999999999787,-1.036137927591966,-1.1335018157958814,-3.8156956911253133,1.5486920595335505,-2.4745987534605973,0.20759512186883455,2.215011230039508,50.90908730607,-1.8213618985660602,1.3410969376647162,10,-0.034999847412123586,1.9400024414062358,5.222503662109361,6.715003967285142,2.0,3,0.0038402458657411653,2.7111007502225237,64.01999664306639,-2.0526294655405497,65.29000091552734,-1.0441158321085169,66.08000183105469,0.0038402458657411653 8146,2019-10-04,65.91000366210939,65.93000030517578,64.93000030517578,65.41000366210939,2988600.0,0.012442476297603644,2.703749752748224,0.4629621780471487,50.73051983237646,42.41974556277095,-0.28723657775530853,0.25735320815344664,3.187969396458783,3.165157580066463,15.238373000201655,1.0,-1.2810754259158301,-0.11899681091307457,-2.132321133258941,1.8943275114327918,-1.1256589720860006,0.8876653502598515,1.0710052168902564,71.94819143644749,16.441838455774672,1.00666216117293,10,-0.8450050354004048,1.1299972534179545,4.152496337890611,5.644996643066392,1.5399932861327983,4,-0.006524052211864473,2.030286216303727,65.09999847412111,2.7111007502225237,64.01999664306639,-2.0526294655405497,65.29000091552734,-0.006524052211864473 8147,2019-10-07,65.59999847412111,66.31999969482422,65.44999694824219,65.73999786376953,1107500.0,-0.004703461853492463,-2.954535996670828,-0.2799987792968466,42.05269744564848,42.919389869783394,-0.03937663923429113,0.3647466642261037,3.2377221090394954,3.4603064696006243,15.926472961708832,0.8700027465820312,-1.294228308764474,-0.2885017395019389,-1.9664745451785137,1.389471066174636,-1.1274881423402263,0.5504846633363485,1.0737296457304382,63.89610544025624,12.564837483809036,0.8389864028382895,10,-0.5349998474121236,1.4400024414062358,4.462501525878892,5.955001831054673,1.9800033569335795,0,0.019512176967531714,2.703749752748224,65.91000366210939,2.030286216303727,65.09999847412111,2.7111007502225237,64.01999664306639,0.019512176967531714 8148,2019-10-08,63.63999938964844,65.08999633789061,63.20000076293945,64.68000030517578,1775300.0,-0.029878035519252055,1.0322609754997225,7.428610354224188,33.439767160780264,43.10614946095518,1.8800417781075538,2.2735562484768934,4.8951429972002245,5.3761775876562865,15.932995574141026,2.399997711181655,-1.2713173084709695,-2.142000961303708,-4.0988477236126215,-0.18515419899479468,-3.120424342458165,-1.1635775801492514,2.751030431786859,15.723268931333056,-28.53659416690692,0.9784233811544552,10,1.4249992370605469,3.4000015258789062,6.344999313354492,7.915000915527344,3.5699996948242188,1,0.05593962276455988,-2.954535996670828,65.59999847412111,2.703749752748224,65.91000366210939,2.030286216303727,65.09999847412111,0.05593962276455988 8149,2019-10-09,64.84999847412111,65.26000213623047,64.08000183105469,64.41000366210939,911800.0,0.019013185042070946,-1.1454580764188405,-0.4230715621905146,41.95805439448369,43.78025650715582,0.5245417599753353,1.0695636078979192,3.4165001419362824,4.14763945072572,15.904231817134495,1.6200027465820312,-1.2399549150513849,-0.9010017395019361,-2.8978939466898197,1.0958904676859476,-1.899447843095885,0.09744436409201285,1.4700012207031108,52.88456012979802,11.00595673457034,0.9984461035939427,10,0.21500015258787641,2.190002441406236,5.052501678466783,6.705001831054673,2.3100051879882812,2,0.03531227400785797,1.0322609754997225,63.63999938964844,-2.954535996670828,65.59999847412111,2.703749752748224,65.91000366210939,0.03531227400785797 8150,2019-10-10,65.54000091552734,65.69999694824219,64.59999847412111,64.68000030517578,1247900.0,0.010639976216523461,-1.156850718805663,1.9545698878118984,48.14229125051868,45.0711882651193,-0.3671038289897126,0.3494339437492897,2.512880688641431,3.50742937073187,16.382100967401364,1.0999984741210795,-1.055978898257436,-0.18049926757812784,-2.1703530804175557,1.8093545452613,-1.1754261739978489,0.8144276388415932,0.5255987548828074,75.00003056649497,32.00682203898823,0.994926906419714,10,-0.4750022888183594,1.5,4.319997787475586,6.0149993896484375,1.9400024414062642,3,0.020292978524197647,-1.1454580764188405,64.84999847412111,1.0322609754997225,63.63999938964844,-2.954535996670828,65.59999847412111,0.020292978524197647 8151,2019-10-11,65.90000152587889,67.0,65.69000244140625,66.36000061035156,1535200.0,0.005492838042763237,-1.9772764710472244,-0.534882276751671,49.73014816997812,44.87152484810848,-0.6899188687985003,0.018747735968432266,1.967089064813777,3.1881640593186518,16.45851049892219,1.4599990844726562,-0.8586975828147843,0.16150131225585085,-1.8279906703858302,2.1509932948975248,-0.8332446790649897,1.1562473035766914,-2.7600021362304545,71.0526659217963,24.575921914381404,0.9947459913208385,10,-0.8300018310546733,1.1399993896484517,3.797498703002944,5.654998779296889,1.330001831054716,4,0.018209361463686458,-1.156850718805663,65.54000091552734,-1.1454580764188405,64.84999847412111,1.0322609754997225,63.63999938964844,0.018209361463686458 8152,2019-10-14,66.51000213623047,66.87000274658203,65.98000335693361,66.01000213623047,1147400.0,0.009256458212858032,-2.1785831062671406,-1.0869586850877875,55.28580893814222,45.55282201209611,-1.3773528034230509,-0.5584533423969447,1.2316163512298033,2.632918684336559,16.136636585655157,0.9700012207031392,-0.7446755269793925,0.7325019836425781,-1.2866481905360558,2.751652157821219,-0.27707310344673886,1.742077070731895,-3.2928027343750017,87.10531678557481,34.48767690201915,1.0095750870893194,10,-1.44000244140625,0.28499603271484375,3.0749969482421875,5.0449981689453125,1.9799957275390625,0,0.01413313459359622,-1.9772764710472244,65.90000152587889,-1.156850718805663,65.54000091552734,-1.1454580764188405,64.84999847412111,0.01413313459359622 8153,2019-10-15,67.62999725341797,67.69999694824219,66.48000335693361,66.76999664306639,1481700.0,0.016839499040963046,1.439987182617159,1.7200012207031534,55.80494067155055,47.25154194573487,-2.3808886096954467,-1.7459098108733997,0.11811346328528316,1.5907145541734167,16.450401304165304,1.2199935913085795,-0.5060383338728229,1.8384971618652344,-0.22984414380360363,3.9068384675340724,0.8043265090308154,2.8726678146996534,-4.33714183959961,98.0663041645591,42.9679197934461,1.0341706528344183,10,-2.1799983978271484,-1.9099960327148438,1.367502212524414,3.9250030517578125,0.06999969482421875,1,-0.0007392492147522134,-2.1785831062671406,66.51000213623047,-1.9772764710472244,65.90000152587889,-1.156850718805663,65.54000091552734,-0.0007392492147522134 8154,2019-10-16,66.81999969482422,67.37000274658203,66.13999938964844,66.19000244140625,1101100.0,-0.011976897700566091,-2.3698567143588725,0.7325544259328138,50.9036049404845,47.56087031155144,-1.264966549189296,-1.0670147315328506,0.8721322454208575,2.471070021667572,17.026630717141384,1.4899978637695312,-0.5646299810897801,1.0769996643066406,-0.8334938303083561,2.9874931589216374,0.12175291699914226,2.032246411614139,-3.3508586196289087,71.61297785259497,16.353870692320186,0.9552467473074993,10,-1.3700008392333984,-1.1300010681152344,1.3525009155273438,4.240001678466797,0.37000274658203125,2,0.0058365667678781374,1.439987182617159,67.62999725341797,-2.1785831062671406,66.51000213623047,-1.9772764710472244,65.90000152587889,0.0058365667678781374 8155,2019-10-17,66.0,67.76999664306639,65.91000366210939,67.26999664306639,1333800.0,-0.012271770406603766,-1.5655264584089812,-2.0158764759309493,53.144662009863005,47.82910833127217,-0.3395871564542432,-0.3367376527817072,1.6325629165796727,3.3576930048406837,17.721691654380052,1.8599929809570028,-0.5541454505487167,0.3029998779296932,-1.5309395202252318,2.1369392760846253,-0.6139698211477764,1.2199695770071628,-2.3616246898828166,14.90377032524063,-40.84191909631505,0.916969699077466,10,-0.5150012969970703,-0.3100013732910156,2.1725006103515625,5.060001373291016,1.19000244140625,3,0.017575813062263412,-2.3698567143588725,66.81999969482422,1.439987182617159,67.62999725341797,-2.1785831062671406,66.51000213623047,0.017575813062263412 8156,2019-10-18,65.59999847412111,66.58999633789061,64.87999725341797,65.66999816894531,1879900.0,-0.006060629179983179,-1.2648962454337191,0.05511801563127844,48.0392040754886,48.49427573458774,0.013204221537463923,0.03264629141398245,1.8878139255003248,3.825382588537181,18.27379971590602,1.709999084472642,-0.32641763479969654,-0.0765014648437301,-1.9048668009143768,1.7518638712269237,-0.9906841328790534,0.8376812031915932,-1.713725884026971,24.913542310150085,-27.728840398276887,0.9141826680353267,10,-0.11499977111817827,0.09000015258787641,2.5725021362304545,5.460002899169908,2.5699996948242045,4,0.02865861168509265,-1.5655264584089812,66.0,-2.3698567143588725,66.81999969482422,1.439987182617159,67.62999725341797,0.02865861168509265 8157,2019-10-21,66.75,66.87000274658203,65.80000305175781,66.33999633789061,1785300.0,0.017530511472992893,2.292260381699101,-5.857220708448258,55.793640846038365,50.97803947739419,-1.068923231934292,-1.1129869277480111,0.640514217232635,2.7413422358798414,18.495812772428856,1.2700042724609233,-0.24169035549232376,1.0345001220703125,-0.8525587721693455,2.9215590163099705,0.0909706749504835,1.9780295691901415,-2.6307039667275234,64.7059910559193,9.89257809818929,0.9435294471198298,10,-0.8250007629394531,-1.0600013732910156,1.4225006103515625,4.310001373291016,2.779998779296889,0,0.007191061527095144,-1.2648962454337191,65.59999847412111,-1.5655264584089812,66.0,-2.3698567143588725,66.81999969482422,0.007191061527095144 8158,2019-10-22,62.93999862670898,70.5,62.75,69.79000091552734,3836400.0,-0.05707867225904151,-1.1438452256396214,-16.707173427613878,46.43329840309431,51.47528881168425,2.9405735530444375,2.6584708153317322,4.35594031340397,6.607794822674499,18.55158798245167,7.75,-0.3490484957028315,-2.664500999450688,-4.915260804070591,-0.4137411948307843,-3.7898809017606325,-1.5391210971407432,4.829998016357415,2.451595183341642,-54.07408458410864,1.12537990230995,10,3.6850013732910227,3.6850013732910227,4.7475032806396555,7.730003356933601,7.960002899169929,1,0.088179208105438,2.292260381699101,66.75,-1.2648962454337191,65.59999847412111,-1.5655264584089812,66.0,0.088179208105438 8159,2019-10-23,63.47000122070313,64.37000274658203,62.40999984741211,62.41999816894531,1876800.0,0.008420759541758915,-2.6635578657653998,-0.15328506582717455,44.41399603209047,51.06103378741446,2.45209649569896,2.0226738090956857,3.66303585892674,6.167757036337399,18.305582430565597,1.9600028991699219,-0.30908498669028006,-2.0014986038207994,-4.428941499582756,0.4259442919411569,-3.2152200517017704,-0.7877771559398283,7.029998779296868,13.102612525315486,-42.310417880538246,1.2137214478809772,10,2.9849987030029226,2.9849987030029226,4.177499771118157,7.200000762939446,6.779998779296868,2,0.06664559077019971,-1.1438452256396214,62.93999862670898,2.292260381699101,66.75,-1.2648962454337191,65.59999847412111,0.06664559077019971 8160,2019-10-24,65.08999633789061,65.26999664306639,63.61999893188477,63.72000122070313,1445000.0,0.02552379212274314,-1.1019083209011353,1.304753462281807,47.33763882152609,50.79519941536422,0.8510525951855357,0.30074719369588365,2.0000554780750264,4.6237901865121245,18.40477415385052,1.79999542236326,0.07731709419486776,-0.3070032119751147,-2.682094908874305,2.0680884849240684,-1.4945490604247027,0.8805426364744733,5.410003662109389,33.127273670337374,-19.35996973581635,1.1875458484495927,10,1.365003585815444,1.365003585815444,2.5575046539306783,5.580005645751967,2.390007019042997,3,0.03226311601884624,-2.6635578657653998,63.47000122070313,-1.1438452256396214,62.93999862670898,2.292260381699101,66.75,0.03226311601884624 8161,2019-10-25,65.09999847412111,65.38999938964844,64.45999908447266,64.80999755859375,878300.0,0.00015366625892210273,1.1379249866266783,0.21168025483383707,48.34437069362319,50.023928499306564,0.7997369279618312,0.298155911736913,1.9330806211045086,4.670208402690889,17.958181945420083,0.9300003051757812,0.26470260989557914,-0.2920011520385657,-2.669259073985529,2.0852567699083977,-1.4806301130120545,0.8966278089349231,5.076401519775374,33.25090946813519,-17.05817131072522,1.1886289609734821,10,1.3550014495849467,1.3550014495849467,2.420001983642564,5.57000350952147,0.12000274658200283,4,0.032104516378997694,-1.1019083209011353,65.08999633789061,-2.6635578657653998,63.47000122070313,-1.1438452256396214,62.93999862670898,0.032104516378997694 8162,2019-10-28,65.87999725341797,66.0,65.18000030517578,65.18000030517578,950300.0,0.01198154834991172,-1.342866485013624,2.4137749598799165,58.045970396629926,50.272931802093154,-0.08831316256402033,-0.5244856280334602,1.0659573642124371,3.948704623974834,17.578033799676838,0.900001525878892,0.32869616224454035,0.49799785614013103,-1.8687334847223553,2.8647291970026245,-0.6853678142911122,1.6813635265713742,3.9857467346191413,42.892426953735594,-11.304430627201604,1.1833656704312459,10,0.5750026702880859,0.5750026702880859,1.1025047302246094,4.790004730224609,0.0500030517578125,0,0.03476018535214087,1.1379249866266783,65.09999847412111,-1.1019083209011353,65.08999633789061,-2.6635578657653998,63.47000122070313,0.03476018535214087 8163,2019-10-29,65.97000122070311,66.56999969482422,65.80000305175781,65.97000122070311,1405800.0,0.0013661804954079315,-3.529440804236982,0.0,54.375009685752374,50.65864344045626,-0.4900884586985512,-0.5912471745168517,0.8790518767478233,3.9042618317278937,17.58028701484061,0.7699966430664062,0.3458027197730189,0.5540018081664897,-1.826661270279189,2.9346648866121683,-0.6363297310563496,1.744333347389329,3.597513001709004,85.57695922767016,29.924682371764547,1.1903315392228404,10,0.4849987030029439,0.4849987030029439,0.997499465942397,4.700000762939467,-0.1600036621093608,1,0.053963884988932787,-1.342866485013624,65.87999725341797,1.1379249866266783,65.09999847412111,-1.1019083209011353,65.08999633789061,0.053963884988932787 8164,2019-10-30,66.94000244140625,66.98999786376953,65.51999664306639,66.16000366210939,1233000.0,0.014703671407523489,2.340951257997986,100.0,55.35168704088026,50.90386844390262,-1.6106547081709834,-1.4032160169454784,-0.15246462724890364,2.960377428296397,16.851985346828503,1.4700012207031392,0.25005667001640575,1.378002738952631,-1.0003352078462626,3.7563406857515247,0.1888337655531842,2.567171712352078,2.341211206005866,98.51645583948834,43.43976674113348,1.189168973399446,10,-0.4850025177001953,-0.4850025177001953,0.027498245239257812,3.729999542236328,0.23999786376953125,2,0.05915743860240985,-3.529440804236982,65.97000122070311,-1.342866485013624,65.87999725341797,1.1379249866266783,65.09999847412111,0.05915743860240985 8165,2019-10-31,65.34999847412111,67.0,64.91000366210939,66.70999908447266,1693300.0,-0.02375267268143444,1.154632688375005,-1.7435932548221897,48.07825697988057,50.90820765550172,-0.13695174027562018,0.21763594473246428,1.3272655816624308,4.55107141674462,16.196506851998322,2.089996337890611,0.007781545329663686,-0.22450122833249964,-2.5952310064679267,2.1462285498029274,-1.4098661174002132,0.9608636607352139,3.6563666212910135,35.03933341943989,-17.272258940076235,1.1853648890677122,10,1.1050014495849467,1.1050014495849467,1.5925006866454936,5.295001983642564,0.6800003051757812,3,0.07498089732655955,2.340951257997986,66.94000244140625,-3.529440804236982,65.97000122070311,-1.342866485013624,65.87999725341797,0.07498089732655955 8166,2019-11-01,65.48000335693361,66.41999816894531,65.22000122070311,65.69000244140625,2596800.0,0.0019893632111405157,-2.287647753519345,0.15441102222620262,46.27621809571992,49.85071623879967,-0.3193511308634669,0.05667029275853963,1.0823556094377125,4.40415728698305,15.928509902395243,1.1999969482422017,-0.11191839635429801,-0.0729963302612191,-2.4387088689093304,2.292716208386885,-1.2558525995852676,1.1098599390628294,3.2625071285585108,27.272760458494744,-19.785139326225462,1.1828562693240523,11,0.9749965667724467,0.9749965667724467,1.4624958038329936,5.164997100830064,0.3699951171875,4,0.030543675892897193,1.154632688375005,65.34999847412111,2.340951257997986,66.94000244140625,-3.529440804236982,65.97000122070311,0.030543675892897193 8167,2019-11-04,66.87999725341797,66.91999816894531,65.61000061035156,66.08000183105469,2450500.0,0.021380479913126305,1.9772764710472244,-3.8095186194371333,47.34231197013994,49.95171774624919,-1.8986265597364849,-1.3096594255596727,-0.32193065579652114,3.0151823096484662,15.9557196909989,1.4399948120117045,-0.18013181398943345,1.2629976272583008,-1.1761835957945408,3.7021788503111495,0.04340701573187289,2.4825882387847287,1.6092128065509428,94.25823172957578,51.43622046567671,1.2195906115264235,11,-2.174997329711914,-0.42499732971191406,0.06250190734863281,3.765003204345703,-0.9899978637695312,0,-0.02482051586253653,-2.287647753519345,65.48000335693361,1.154632688375005,65.34999847412111,2.340951257997986,66.94000244140625,-0.02482051586253653 8168,2019-11-05,67.19999694824219,67.62999725341797,66.55000305175781,67.13999938964844,2063200.0,0.00478468462867454,1.347818154677989,0.07499737738062313,51.394996196508856,50.72738443118457,-1.7330455741650184,-1.4221948486005687,-0.674186065201468,2.714241655491449,15.250201311038348,1.0799942016601562,-0.131105164005632,1.4049974441528263,-0.9446630191320509,3.7546579074377107,0.23016721251038064,2.579827675795272,1.046044703224453,84.19112800302925,43.151623212049515,1.174830231642442,11,-1.5749988555908203,-0.7449970245361328,-0.29999732971191406,3.4450035095214844,-0.31999969482421875,1,-0.01889876042769112,1.9772764710472244,66.87999725341797,-2.287647753519345,65.48000335693361,1.154632688375005,65.34999847412111,-0.01889876042769112 8169,2019-11-06,67.13999938964844,67.20999908447266,66.55000305175781,67.16999816894531,1030400.0,-0.0008928208529527248,10.99986128450548,-0.5,54.43234315404664,51.515684912575736,-1.2267139568389354,-1.2457077764811402,-0.625884644835736,2.7958572490673532,14.608667629876521,0.6599960327148438,-0.2935620347099359,1.2304998397827092,-1.1482697637284787,3.60926944329389,0.04111503802711525,2.419884641538303,0.8726005896560167,81.98533021050999,36.08496819953441,1.189384801755591,11,-1.095001220703125,-0.6849994659423828,-0.23999977111816406,3.5050010681152344,0.779998779296875,2,-0.01980938104178398,1.347818154677989,67.19999694824219,1.9772764710472244,66.87999725341797,-2.287647753519345,65.48000335693361,-0.01980938104178398 8170,2019-11-07,66.87000274658203,68.19999694824219,66.5,67.37000274658203,1158000.0,-0.00402139775872612,-1.7419184150618348,16.66734486266531,54.98823227634578,52.25389175510047,-0.757309488495892,-0.9180297189280964,-0.3616136469790092,3.0596159768359144,14.352618880832821,1.6999969482421875,-0.009901402569880702,0.8940031051635771,-1.515437967078796,3.30344417740595,-0.3107174309576095,2.0987236412847636,-4.460002899169922,55.36925810432337,6.532716785155948,1.2047205361211881,11,-0.31500244140625,-0.41500282287597656,-0.5150032043457031,3.2399978637695312,2.1899948120117188,3,0.004635823924945104,10.99986128450548,67.13999938964844,1.347818154677989,67.19999694824219,1.9772764710472244,66.87999725341797,0.004635823924945104 8171,2019-11-08,67.09999847412111,67.27999877929689,66.25,66.48999786376953,897100.0,0.003439445462724011,1.1237061506999828,-1.2200012207031534,51.48178893511466,51.52453825937655,-0.7529512479491416,-1.1104484624774926,-0.6657038277157028,2.7890496241347336,14.768755619314216,1.0299987792968892,0.30576529522680573,1.0639989852905387,-1.3966931664360516,3.524691137017129,-0.16634709057275643,2.294345061153834,-4.574198684692398,57.52895639161586,10.257796293592392,1.230346075863297,11,-0.5449981689453267,-0.6449985504150533,-1.047498703002944,3.0100021362304545,2.029998779296861,4,-0.01594634454778554,-1.7419184150618348,66.87000274658203,10.99986128450548,67.13999938964844,1.347818154677989,67.19999694824219,-0.01594634454778554 8172,2019-11-11,67.44999694824219,67.70999908447266,66.45999908447266,66.76000213623047,823000.0,0.005216072758273738,1.066117265774258,1.1311379042949432,77.00599524601625,54.03909221051698,-0.9575181909948896,-1.4613376666005564,-1.069849148350059,2.3804643431950865,15.27416777229958,1.25,0.48318895664873196,1.3669977188110352,-1.1666415881564944,3.900637025778572,0.10017806532727036,2.6338173722948,-4.810713215637207,61.53840134590555,8.242698669228155,1.2668196534837675,11,-0.8949966430664062,-0.9949970245361328,-1.3974971771240234,2.660003662109375,2.4900054931640625,0,-0.02372125346942333,1.1237061506999828,67.09999847412111,-1.7419184150618348,66.87000274658203,10.99986128450548,67.13999938964844,-0.02372125346942333 8173,2019-11-12,67.58000183105469,68.25,67.23000335693361,67.23999786376953,867600.0,0.0019274260740480553,-4.666758503762157,0.49276307787569523,75.84907036511711,56.3165792465433,-0.9332708338499032,-1.6814910464512565,-1.2426455791868136,2.2127910610285824,16.357976100150395,1.019996643066392,0.661356203447454,1.499502372741702,-1.0278010614612896,4.026805806944694,0.23585065564020624,2.763154089843198,-4.829503834136965,66.50009155273438,7.7847948256479,1.2636517171014952,11,-1.0,-1.1250019073486328,-1.5275020599365234,2.529998779296875,2.0999984741210938,1,-0.025007434087248703,1.066117265774258,67.44999694824219,1.1237061506999828,67.09999847412111,-1.7419184150618348,66.87000274658203,-0.025007434087248703 8174,2019-11-13,67.20999908447266,67.77999877929689,66.83000183105469,67.22000122070311,836400.0,-0.005475033094953341,-1.467535298489014,-0.029417704476565408,65.82090520996206,58.287984605441245,-0.5821619601575492,-1.3499869712368309,-0.9322217851654955,2.5440285500367565,17.22459044131418,0.9499969482422017,0.6142094762858363,1.109999656677246,-1.4471698891924376,3.66716920254693,-0.16858511625758865,2.388584429612081,-4.239521007431641,47.99995422363281,-13.375710316584758,1.2785847729348403,11,-0.47499847412109375,-0.7549991607666016,-1.1574993133544922,2.7449989318847656,2.8799972534179545,2,-0.0049100109440549655,-4.666758503762157,67.58000183105469,1.066117265774258,67.44999694824219,1.1237061506999828,67.09999847412111,-0.0049100109440549655 8175,2019-11-14,67.16000366210939,67.37000274658203,66.75,66.80000305175781,907700.0,-0.0007438688148236894,-1.6956247719507744,-35.99237223498772,65.2819424399356,60.399731754798545,-0.2776103971821726,-1.2739470431711624,-1.0116366886719987,2.5841136421053363,18.345731229171196,0.6200027465820312,0.6339373762371565,1.002004051208516,-1.597879754957674,3.601887857374699,-0.297937851874579,2.301945954291611,-3.9783447081500114,45.50018310546946,-18.630313568044784,1.299941903083093,11,-0.23000335693360796,-0.7050037384033345,-1.1075038909912251,2.6299972534179545,2.9799957275390483,3,0.011316177269131034,-1.467535298489014,67.20999908447266,-4.666758503762157,67.58000183105469,1.066117265774258,67.44999694824219,0.011316177269131034 8176,2019-11-15,67.48000335693361,67.58000183105469,66.69999694824219,67.51999664306639,1481900.0,0.004764736113389345,9.999809269502194,-0.11109227313177782,62.73890457423616,62.110464266364794,-0.3174595158514535,-1.5240170592515625,-1.4403312939888622,2.2494173203404557,19.06897646397272,0.8800048828125,0.5736889866592065,1.228003501892104,-1.4223882385410178,3.878395242325226,-0.09719236832445688,2.553199372108665,-4.095610761132605,56.98344976323395,-9.427307331928375,1.3251958702165614,11,-0.23000335693360796,-1.0250034332275533,-1.427503585815444,2.224994659423814,2.169998168945284,4,0.023414257899526225,-1.6956247719507744,67.16000366210939,-1.467535298489014,67.20999908447266,-4.666758503762157,67.58000183105469,0.023414257899526225 8177,2019-11-18,67.23000335693361,67.73999786376953,66.97000122070311,67.61000061035156,1059400.0,-0.003704801238340716,1.4062704893604783,9.50152613506935,59.78263316206697,63.04242392920458,-0.01406952346695789,-1.3030190619468272,-1.2529141034269458,2.4778485642213326,20.02899667625658,0.7699966430664205,0.7554089695246375,0.9540033340454244,-1.7239261229297398,3.6319327910205885,-0.3849613944421577,2.2929680625330064,-3.650986464964646,34.19389452752083,-28.561770822256484,1.338964728487582,11,0.01999664306639204,-0.7750034332275533,-1.1750030517578267,2.2549972534179545,2.8199996948242045,0,0.028261100723095733,9.999809269502194,67.48000335693361,-1.6956247719507744,67.16000366210939,-1.467535298489014,67.20999908447266,0.028261100723095733 8178,2019-11-19,68.48999786376953,68.59999847412111,67.37999725341797,67.5,1561400.0,0.0187415505566233,1.0165324690882944,-2.605276366775852,61.515588138934675,63.8294511497477,-1.1977948415931365,-2.240789009847589,-2.47703215742537,1.1931741721469677,21.210118466545474,1.3699951171875,1.009022235095216,1.9364978790283232,-0.4163933272646432,4.2893890853212895,0.7600522758818329,3.1129434821748134,-4.724141647479328,94.21049884153689,34.492105159976376,1.1764456031464845,11,-1.0649986267089844,-2.0349979400634766,-2.5574989318847656,0.75,1.8000030517578125,1,0.02117104136170167,1.4062704893604783,67.23000335693361,9.999809269502194,67.48000335693361,-1.6956247719507744,67.16000366210939,0.02117104136170167 8179,2019-11-20,67.69999694824219,68.94000244140625,67.5,68.27999877929689,1558800.0,-0.011534544315488282,-1.9387933047878552,-0.5858616995861766,69.81453962985123,65.47681863347053,-0.3576111920682905,-1.1780375349295866,-1.64992374522501,1.913094258208929,22.685698653715114,1.44000244140625,1.1381386429567328,0.9349971771240178,-0.9683687252949653,2.838363079543001,-0.01668577408547378,1.8866801283335093,-3.6440921964821342,44.64274766520664,-17.44566611810609,0.9516829512094951,11,-0.1049957275390625,-1.2449970245361328,-2.114996910095215,0.3650016784667969,2.2900009155273438,2,0.029246727417836293,1.0165324690882944,68.48999786376953,1.4062704893604783,67.23000335693361,9.999809269502194,67.48000335693361,0.029246727417836293 8180,2019-11-21,67.19000244140625,67.98000335693361,66.91000366210939,67.69999694824219,1319000.0,-0.007533154059457869,-1.0000142606563285,0.8792980979190019,63.54996789837748,66.81772740716639,0.2263521917691378,-0.5298129685291144,-1.1299046424323365,2.338632907572446,23.660119204800445,1.0699996948242188,1.1663590842384224,0.32000236511230185,-1.4188900736496208,2.0588948038742245,-0.5494438542686595,1.1894485844932632,-2.743369874474496,21.87519158588838,-42.774078999295945,0.8694462193809624,11,0.5099983215332031,-0.7350025177001953,-1.6200037002563477,0.214996337890625,2.1699981689453125,3,0.04316109229216547,-1.9387933047878552,67.69999694824219,1.0165324690882944,68.48999786376953,1.4062704893604783,67.23000335693361,0.04316109229216547 8181,2019-11-22,67.19000244140625,67.81999969482422,66.58000183105469,67.51000213623047,1444700.0,0.0,1.6383078883504996,0.6274571402926129,53.15688800284668,64.16782660236979,0.2687207376782226,-0.38494311177950635,-1.1000082094760728,2.2407055754453182,24.529033928336442,1.2399978637695312,1.153116334236202,0.21550216674805256,-1.3141271555554397,1.7451314890515448,-0.5493124944036936,0.9803168278997987,-2.3839002845165425,25.847476804706947,-33.608313154476534,0.764814661151749,11,0.5699996948242188,-0.7350025177001953,-1.602503776550293,0.214996337890625,4.25,4,0.043905296041844455,-1.0000142606563285,67.19000244140625,-1.9387933047878552,67.69999694824219,1.0165324690882944,68.48999786376953,0.043905296041844455 8182,2019-11-25,68.16999816894531,68.33000183105469,67.25,67.25,1480900.0,0.014585439677482936,-1.3478347403512845,-2.874997019764919,58.70740807705588,62.26319745925185,-0.6687259336832057,-1.2485974825243318,-2.0442287521143356,1.1738737275427127,25.281065403705565,1.1399993896484375,1.179154687019107,1.0809978485107479,-0.4465017247117373,2.608497421733233,0.3172480618995053,1.8447476351219905,-3.0331839892942867,67.37270875763748,10.589483229425312,0.76374978661124,11,-0.40999603271484375,-1.7149982452392578,-2.5824995040893555,-0.7649993896484375,2.25,0,0.02171047963454087,1.6383078883504996,67.19000244140625,-1.0000142606563285,67.19000244140625,-1.9387933047878552,67.69999694824219,0.02171047963454087 8183,2019-11-26,69.52999877929689,69.69000244140625,68.34999847412111,68.37999725341797,2829200.0,0.019950134177517453,-1.2148842664111208,1.2500041464183393,67.39451525994448,62.43804302036101,-1.925519504163546,-2.4540368995875923,-3.4041385196055387,-0.2652975428470654,26.064351041259915,1.5200042724609375,1.2868464038572398,2.2629985809326314,0.47675899338777583,4.049238168477487,1.3698787871602036,3.156118374705059,-4.088929538705443,94.85518872321785,39.55545768926139,0.8931197937724302,11,-1.3949966430664205,-3.0749988555908345,-3.7224998474121236,-2.125000000000014,1.3199996948242045,1,0.007478847714517123,-1.3478347403512845,68.16999816894531,1.6383078883504996,67.19000244140625,-1.0000142606563285,67.19000244140625,0.007478847714517123 8184,2019-11-27,70.9000015258789,70.95999908447266,69.52999877929689,69.68000030517578,1484300.0,0.019703764858830297,1.134334646655562,1.0608692190827358,75.28234553081352,63.54919891934745,-3.0363552931173245,-3.701956311719769,-4.772313762722376,-1.7092241863898323,26.896448722731215,1.430000305175767,1.1518254231726246,3.4350013732910156,1.0304754727727499,5.839527273809281,2.2327384230318756,4.637264323550156,-5.03403896520598,98.63019186719968,41.548955599058345,1.2022629502591333,11,-2.1300010681152344,-4.215002059936523,-4.275001525878906,-3.8800010681152344,0.1699981689453125,2,-0.008603675560273527,-1.2148842664111208,69.52999877929689,-1.3478347403512845,68.16999816894531,1.6383078883504996,67.19000244140625,-0.008603675560273527 8185,2019-11-29,70.25,70.95999908447266,70.08999633789061,70.63999938964844,1182600.0,-0.009167863355287076,-1.4506887881196902,-0.3196713110038272,68.77237556299805,64.21958458476544,-2.12545759266888,-2.8101127556074346,-4.099953048836241,-1.147416745103527,28.161637430658796,0.8700027465820455,1.0191215134820908,2.539999771118161,0.045974104081153655,5.034025438155169,1.2929869375996645,3.787012604636658,-3.772753056471103,83.7899650754666,25.659712880485245,1.2470128335185013,11,-1.4799995422363281,-2.960000991821289,-3.7950000762939453,-3.480001449584961,2.029998779296875,4,-0.0037010980246330316,1.134334646655562,70.9000015258789,-1.2148842664111208,69.52999877929689,-1.3478347403512845,68.16999816894531,-0.0037010980246330316 8186,2019-12-02,67.48000335693361,70.20999908447266,67.30000305175781,70.09999847412111,1925400.0,-0.039430557196674654,1.0492956233008661,6.717946711530185,50.13879017875109,63.148046475508124,0.7202846793680067,0.12374589453152396,-1.3099874424435143,1.5157863637487452,28.693239112049547,2.9499969482421875,0.97274858733347,-0.32999687194822513,-2.5976546779555747,1.9376609340591244,-1.4638257749519,0.8038320310554496,-0.46482615649145487,6.199552929709171,-49.3721963243967,1.1338289030036763,12,1.289997100830064,0.2299957275390483,-1.0250034332275533,-0.7100048065185689,5.8799972534179545,0,0.027860064610159663,-1.4506887881196902,70.25,1.134334646655562,70.9000015258789,-1.2148842664111208,69.52999877929689,0.027860064610159663 8187,2019-12-03,65.22000122070311,66.62000274658203,64.75,66.5,2858300.0,-0.03349143485183714,1.460523013602369,0.4885500628989478,40.88097778983172,60.85531199227445,2.9783939090773828,2.374764222451148,0.9454234979601779,3.6576430661862247,28.64860848063377,2.730003356933608,0.8783139093822854,-2.506999206542986,-5.02561209257486,0.011613679488888806,-3.76630564955893,-1.2476927635270414,5.7399978637695455,7.568458776077623,-44.69506620165902,1.2593064430159393,12,2.6349983215332173,2.6349983215332173,1.234998703002944,1.5399990081787251,7.809997558593764,1,0.09536953548428784,1.0492956233008661,67.48000335693361,-1.4506887881196902,70.25,1.134334646655562,70.9000015258789,0.09536953548428784 8188,2019-12-04,65.93000030517578,66.22000122070311,65.16000366210939,65.70999908447266,1712400.0,0.010886216976139673,1.6499837875984895,-0.17187611758815344,45.18072150722093,58.11822108975998,2.0864870178655224,1.6493023867412546,0.26510144592646157,2.8295536305388964,28.284195830090304,1.0599975585937216,0.8010409164546104,-1.7335002899169893,-4.3693676226209845,0.9023670427870059,-3.05143395626898,-0.41556662356499885,4.905798797607417,19.001618021590822,-32.404926451533825,1.3179336663519967,12,1.9249992370605469,1.9249992370605469,0.5249996185302734,0.8299999237060547,7.459999084472656,2,0.06810250027280906,1.460523013602369,65.22000122070311,1.0492956233008661,67.48000335693361,-1.4506887881196902,70.25,0.06810250027280906 8189,2019-12-05,65.80999755859375,66.34999847412111,65.48000335693361,65.72000122070311,1773500.0,-0.0018201538908928505,-2.0526569401688044,0.40907199334172084,44.94379389762312,56.05086842300949,2.1346842997135553,1.754510524705097,0.3827280818048564,2.837712497398627,27.873990446067037,0.8699951171875,0.7576233762671762,-1.7870029449462947,-4.542858283745957,0.9688523938533677,-3.164930614346133,-0.4090752755464564,4.904085562133787,17.069206358566852,-33.635150537523764,1.3779276693998324,12,2.045001983642578,2.045001983642578,0.6450023651123047,0.9500026702880859,6.8000030517578125,3,0.07658412251178093,1.6499837875984895,65.93000030517578,1.460523013602369,65.22000122070311,1.0492956233008661,67.48000335693361,0.07658412251178093 8190,2019-12-06,67.18000030517578,67.41000366210939,66.25,66.45999908447266,1303700.0,0.020817547445769913,-1.0350952336336263,8.000339097998058,48.95832229543142,55.58436112218558,0.8527939371040105,0.43102149297034487,-0.9882874261930397,1.3681258029862704,27.114968879186428,1.6000061035156392,0.6285794284906814,-0.43250007629394815,-3.174591751307659,2.309591598719763,-1.8035459138008036,0.9385457612129073,3.414801153137205,44.50550755743356,-5.181328434426661,1.371045837506854,12,0.6749992370605469,0.6749992370605469,-0.7250003814697266,-0.4200000762939453,4.760002136230469,4,0.05790412878799489,-2.0526569401688044,65.80999755859375,1.6499837875984895,65.93000030517578,1.460523013602369,65.22000122070311,0.05790412878799489 8191,2019-12-09,66.02999877929689,67.29000091552734,66.01000213623047,66.80999755859375,1710800.0,-0.017118212573010272,-2.1219784514040083,-1.0833298012122041,46.07841523964534,54.18113969580663,2.034940407675819,1.57763747925965,0.1918058276465615,2.4049372934744753,26.457504395959763,1.279998779296875,0.4712967289692216,-1.529001617431632,-4.353703752854614,1.2957005179913494,-2.94135268514313,-0.11665054972013422,4.447906649849841,48.12018861214075,-3.380728320772505,1.4123510677114923,12,1.825000762939439,1.825000762939439,0.4250011444091655,0.7300014495849467,7.029998779296861,0,0.09465394692631168,-1.0350952336336263,67.18000030517578,-2.0526569401688044,65.80999755859375,1.6499837875984895,65.93000030517578,0.09465394692631168 8192,2019-12-10,65.84999847412111,66.72000122070311,65.5,66.20999908447266,1395700.0,-0.002726038293252575,-1.3018943974203683,0.4615399663523514,40.7173025210265,51.217004947037964,2.0687963933479097,1.7197988956896353,0.3720571397752934,2.498292659099249,25.46666551841349,1.2200012207031108,0.38068065712718635,-1.6290019989013587,-4.555497344772817,1.2974933469701,-3.092249671837081,-0.16575432596563644,4.513348846442682,30.66643608940972,-14.79452572286528,1.4632476729357273,12,2.00500106811522,2.00500106811522,0.6050014495849467,0.910001754760728,7.880004882812486,1,0.1140471117730073,-2.1219784514040083,66.02999877929689,-1.0350952336336263,67.18000030517578,-2.0526569401688044,65.80999755859375,0.1140471117730073 8193,2019-12-11,65.88999938964844,66.41999816894531,65.63999938964844,66.22000122070311,1931400.0,0.0006074550714385563,1.1369954641416358,0.9166701987877728,43.28137566976676,47.66134162914388,1.6295240330679661,1.6302808554025319,0.3582452077367435,2.3751511418117133,24.18709496562253,0.779998779296875,0.3753743631563111,-1.5045009613037053,-4.515103245887701,1.5061013232802907,-3.009802103595703,0.0008001809882927091,4.361080984504071,21.24331439820616,-23.31646454734325,1.505301142291997,12,1.9650001525878906,1.9650001525878906,-0.3099994659423828,0.8700008392333984,8.709999084472656,2,0.10836241395944168,-1.3018943974203683,65.84999847412111,-2.1219784514040083,66.02999877929689,-1.0350952336336263,67.18000030517578,0.10836241395944168 8194,2019-12-12,66.87999725341797,67.04000091552734,65.08999633789061,65.69999694824219,1820700.0,0.01502500945424301,1.5999928792680076,-3.575738660008477,48.88887065856146,45.4520633064287,0.010415813802637786,0.6474895893853301,-0.5525775532335615,1.2812184083847171,23.30176973962089,1.950004577636733,0.2748512176441693,-0.4980030059814453,-3.5164699124316314,2.520463900468741,-2.0072364592065384,1.0112304472436477,3.261061513251491,77.15496829865006,28.49780189165044,1.5092334532250924,12,0.6000022888183594,0.9750022888183594,-0.8399982452392578,-0.20499610900878906,7.920005798339844,3,0.09733855268508962,1.1369954641416358,65.88999938964844,-1.3018943974203683,65.84999847412111,-2.1219784514040083,66.02999877929689,0.09733855268508962 8195,2019-12-13,67.91999816894531,68.08000183105469,66.58999633789061,66.83999633789061,1941500.0,0.015550253562161886,1.1285653562359197,0.9152555523227741,52.43494149442428,45.70719123039238,-1.5587753535019857,-0.35063220792886796,-1.5345030591705608,0.11800487618654643,22.64171311663617,1.4900054931640767,-0.007001710931291427,0.5039981842041072,-2.5220392227842865,3.530035591192501,-1.0090205192900896,2.017016887698304,2.1132394223907625,94.64871678412683,41.32560216566331,1.5130187034941973,12,-1.5049972534179688,-0.06499862670898438,-1.669999122619629,-1.2449970245361328,7.5,4,0.0690518634841577,1.5999928792680076,66.87999725341797,1.1369954641416358,65.88999938964844,-1.3018943974203683,65.84999847412111,0.0690518634841577 8196,2019-12-16,69.05999755859375,69.63999938964844,68.38999938964844,68.38999938964844,2388100.0,0.01678444376298094,-2.731353481063108,0.6203676231650549,52.93728993998213,47.04678146929798,-2.7391321389898167,-1.4400240167086054,-2.6280956409216287,-1.1438207552961472,22.11136409279451,1.720001220703125,-0.49807781521353434,1.564997863769534,-1.5492849835632683,4.6792807111023365,0.007856440103125806,3.1221392874359424,0.8675752809156023,87.25271555959479,34.23176985653573,1.5571414236664045,12,-1.6949996948242188,-1.2049980163574219,-2.554997444152832,-2.3849964141845703,5.5200042724609375,0,0.04170293925030877,1.1285653562359197,67.91999816894531,1.5999928792680076,66.87999725341797,1.1369954641416358,65.88999938964844,0.04170293925030877 8197,2019-12-17,69.12999725341797,69.88999938964844,68.63999938964844,69.37000274658203,2520500.0,0.00101360696928543,-1.049178277509568,-0.358218132956797,48.55699391024947,47.42192284741227,-2.45426392274517,-1.4338993408701555,-2.639924394638996,-1.3344007657338466,21.511549458591343,1.25,-0.9225100956437728,1.5399978637695284,-1.655116629520009,4.735112357059066,-0.05755938287524032,3.137555110414297,-4.379997253417969,84.1666322284494,34.93224398244175,1.5975572466447658,12,-1.6399993896484375,-1.2749977111816406,-2.624997138977051,-2.454996109008789,3.4900054931640625,1,0.05684942082044531,-2.731353481063108,69.05999755859375,1.1285653562359197,67.91999816894531,1.5999928792680076,66.87999725341797,0.05684942082044531 8198,2019-12-18,69.94000244140625,70.43000030517578,69.23999786376953,69.51999664306639,2108700.0,0.011717130336617032,-1.4285680921129458,-1.7499841057919086,46.390983783821,47.58272172365648,-2.9453683814375324,-2.24479583740235,-3.317960655835435,-2.268525746462842,20.546715278289817,1.3000030517578125,-0.9440004557325636,2.2775028228759737,-1.0659585224313162,5.620964168183264,0.6057721502223359,3.9492334955296116,-5.087202453613287,90.8240168589492,45.86173268379736,1.6717306726536445,12,-2.180004119873047,-2.085002899169922,-3.435002326965332,-3.2650012969970703,4.239997863769531,2,0.05418931631726065,-1.049178277509568,69.12999725341797,-2.731353481063108,69.05999755859375,1.1285653562359197,67.91999816894531,0.05418931631726065 8199,2019-12-19,69.68000030517578,70.41999816894531,69.23999786376953,69.68000030517578,1580000.0,-0.003717502532950223,-1.6818039950062422,0.0,47.792412098046206,47.453176146169234,-2.3229599643693035,-1.927684508070044,-2.965297781977341,-2.1224820398788324,19.37271791136289,1.1800003051757812,-0.6388918285055496,1.9185005187988224,-1.5447461387431787,5.381747176340824,0.186877190027829,3.650123847569816,-4.604112304687504,80.46877017863501,38.74830365369369,1.7316233287709983,12,-1.9200019836425781,-1.8250007629394531,-3.16249942779541,-3.0049991607666016,3.4599990844726562,3,0.07060846939433585,-1.4285680921129458,69.94000244140625,-1.049178277509568,69.12999725341797,-2.731353481063108,69.05999755859375,0.07060846939433585 8200,2019-12-20,70.08999633789061,70.70999908447266,69.33999633789061,70.08999633789061,4451700.0,0.005883984370252282,1.2096720605426414,0.0,62.369622457443434,49.26331028148013,-2.544326551441273,-2.223268807793474,-3.2982026679258922,-2.619182915234049,18.75012677332788,1.3700027465820455,-0.41661155543692985,2.1834968566894446,-1.41903606648836,5.786029779867249,0.38223039510054946,3.9847633182783397,-4.799943845214827,73.27574016646491,25.944208827447284,1.801266461588901,12,-2.18999862670897,-2.2349967956542827,-3.494996070861802,-3.414995193481431,3.070007324218764,4,0.067199414466526,-1.6818039950062422,69.68000030517578,-1.4285680921129458,69.94000244140625,-1.049178277509568,69.12999725341797,0.067199414466526 8201,2019-12-23,70.13999938964844,70.62000274658203,69.41999816894531,70.23000335693361,1619900.0,0.0007134121040150987,1.7586225040119965,-100.0,79.4963508857954,53.572093433121125,-2.1791794163020484,-2.151228399759688,-3.2805497519133553,-2.742588825769346,18.401831032465576,1.2000045776367188,-0.1533200969818438,2.0860000610351506,-1.6327061707079054,5.8047062927782065,0.2266469451636226,3.9453531769066785,-4.524750101464846,72.46377879912575,19.2720732345456,1.8593531158715255,12,-2.240001678466797,-2.2849998474121094,-3.4474992752075195,-3.464998245239258,1.970001220703125,0,0.07527799864902929,1.2096720605426414,70.08999633789061,-1.6818039950062422,69.68000030517578,-1.4285680921129458,69.94000244140625,0.07527799864902929 8202,2019-12-24,69.65000152587889,70.41000366210938,69.13999938964844,70.15000152587889,436500.0,-0.006985997548238698,1.4901940251618675,5.5553106722039205,72.90638218707772,56.863760823933454,-1.221967861370132,-1.6281430702955078,-2.746859970413695,-2.3013264133131486,17.67525593031935,1.2700042724609375,-0.048820464332933966,1.5220020294189283,-2.264704162300049,5.3087082211379055,-0.37135106644055327,3.41535512527841,-3.7290672499179607,32.484218813020576,-23.99824427296155,1.8933530958594857,12,-1.7500038146972514,-1.795001983642564,-2.7975015640258647,-2.9750003814697124,3.1800003051757955,1,0.07078248667868325,1.7586225040119965,70.13999938964844,1.2096720605426414,70.08999633789061,-1.6818039950062422,69.68000030517578,0.07078248667868325 8203,2019-12-26,70.05000305175781,70.41999816894531,69.65000152587889,69.65000152587889,668500.0,0.005743022499867356,-2.849968528867409,-0.8000030517578409,75.23810042815388,59.79145302055483,-1.0837882697117323,-2.09457991340237,-3.1337270074080976,-2.6880360759906807,16.25772134363053,0.7699966430664205,0.2284300865249378,1.896003341674799,-1.9380795012856282,5.730086184635226,-0.021038079805407506,3.8130447631550055,-3.8417248872861762,57.962027961493426,-3.3611199752145495,1.9170414214802136,12,-1.4000053405761719,-2.1950035095214844,-3.197503089904785,-3.375001907348633,4.3699951171875,3,0.036688073988024206,1.4901940251618675,69.65000152587889,1.7586225040119965,70.13999938964844,1.2096720605426414,70.08999633789061,0.036688073988024206 8204,2019-12-27,70.29000091552734,70.44000244140625,69.38999938964844,70.38999938964844,900600.0,0.003426093551947451,9.499790196452413,-0.24999523164659893,71.3892626042351,61.8974886994227,-0.88195573176111,-2.5113804409966747,-3.331418144055391,-2.9395573788245315,14.16497274438112,1.0500030517578125,0.6485268608403061,2.166501235961917,-1.5844082274200701,5.917410699343904,0.2910465042709234,4.04195596765291,-3.811619495855652,73.24851907106029,9.393305280286583,1.875454731690993,12,-0.7400016784667969,-2.4350013732910156,-3.350001335144043,-3.835000991821289,4.029998779296875,4,0.05534214452953745,-2.849968528867409,70.05000305175781,1.4901940251618675,69.65000152587889,1.7586225040119965,70.13999938964844,0.05534214452953745 8205,2019-12-30,69.98999786376953,70.22000122070311,69.05999755859375,69.98999786376953,845700.0,-0.0042680757981259365,4.043420572528197,-0.0,80.84108651036307,64.99791054057613,-0.2876987723174409,-2.3524670396453473,-2.965287068319327,-2.6494264652608877,11.853186211847135,1.2300033569335938,1.046359931783968,1.8794982910156222,-1.8420664722783044,5.601063054309549,0.01871590936865175,3.7402806726625926,-3.2577193842097785,59.61520591960797,-5.97301204804144,1.8607823816469646,12,-0.3149986267089844,-2.134998321533203,-2.9649972915649414,-3.5349979400634766,4.5500030517578125,0,0.04500645266499581,9.499790196452413,70.29000091552734,-2.849968528867409,70.05000305175781,1.4901940251618675,69.65000152587889,0.04500645266499581 8206,2019-12-31,69.36000061035156,70.4800033569336,69.25,69.80999755859375,1538700.0,-0.009001246930228746,-2.6716618460907786,-100.0,75.54585686284292,67.99667309086429,0.4350827881161905,-1.6594862860656292,-2.2622237798160825,-2.0723441484673373,11.772540214430794,1.2300033569335938,1.295211059087137,1.155501174926755,-2.59387682952476,4.90487917937827,-0.7191878272990095,3.0301901771525195,-2.3890588944970403,21.126889207674495,-46.85957065577081,1.8746890022257579,12,0.5249977111816406,-1.5050010681152344,-2.2825002670288086,-2.905000686645508,4.19000244140625,1,0.054786664047270506,4.043420572528197,69.98999786376953,9.499790196452413,70.29000091552734,-2.849968528867409,70.05000305175781,0.054786664047270506 8207,2020-01-02,71.44000244140625,71.44000244140625,69.58999633789061,70.18000030517578,1410700.0,0.029988492110022635,1.9365126460027715,-2.8000237360550675,81.14478546939156,71.85820661148325,-1.433537251061523,-3.4252215128828,-4.2805569678730535,-4.175340764462916,12.9616418904833,2.0800018310546875,1.4770505150975737,2.9245029449462834,-0.8143836778197056,6.663389567712272,1.055059633563289,4.793946256329278,-4.244717283434639,100.0,25.022647552026058,1.8694433113829974,1,-1.19000244140625,-3.345001220703125,-4.332501411437988,-4.985002517700195,3.1899948120117188,3,0.009378473488922845,-2.6716618460907786,69.36000061035156,4.043420572528197,69.98999786376953,9.499790196452413,70.29000091552734,0.009378473488922845 8208,2020-01-03,70.41999816894531,70.98999786376953,70.05999755859375,70.54000091552734,1317600.0,-0.014277774882462069,-1.2142759829610994,-0.09524011359301487,69.79864053559307,74.30334310454401,-0.3780402598015229,-2.162461149599764,-3.0866385936901963,-3.160225987168161,14.21500409867768,1.3800048828125,1.5556721659723394,1.6799987792968807,-1.9426159402422343,5.302613498835996,-0.1313085804726768,3.491306139066438,-2.885135628298926,57.14276555367492,-16.833783457360866,1.8113073597695564,1,-0.1699981689453125,-2.3249969482421875,-3.312497138977051,-3.964998245239258,5.290000915527344,4,0.03422328493004945,1.9365126460027715,71.44000244140625,-2.6716618460907786,69.36000061035156,4.043420572528197,69.98999786376953,0.03422328493004945 8209,2020-01-06,70.8499984741211,70.97000122070312,69.65000152587889,69.98000335693361,1544700.0,0.006106224316339226,1.3783765207230994,-7.249793375293924,67.58701667199405,74.88305357282741,-0.6980280832442247,-2.3141657894220486,-3.351228605804039,-3.628591080458733,15.466477542261089,1.319999694824233,1.7317299160250457,1.857999038696292,-1.6040647700323802,5.320062847424964,0.12696713433196294,3.589030943060621,-3.002724741413914,75.20996820023593,3.6893396928631006,1.731031904364333,1,-0.5999984741210938,-2.7549972534179688,-3.554997444152832,-4.394998550415039,6.25,0,0.05038814074397213,-1.2142759829610994,70.41999816894531,1.9365126460027715,71.44000244140625,-2.6716618460907786,69.36000061035156,0.05038814074397213 8210,2020-01-07,71.06999969482422,71.27999877929688,69.94000244140625,70.45999908447266,1664600.0,0.0031051690252821285,1.601937720363841,0.7011540620176907,63.56274678376717,73.1126531170465,-0.8542278974790776,-2.3481883779116686,-3.4520779728885316,-3.8343337520660157,16.545023482671066,1.339996337890625,1.8996341302215,1.883500289916995,-1.5870099741609351,5.354010553994925,0.14824515787802284,3.618755421955967,-2.9353076654211065,83.1049162509406,13.01355099407725,1.7352551320389686,1,-0.8199996948242188,-2.9749984741210938,-3.3424997329711914,-4.385000228881836,8.180000305175781,1,0.045729562599627904,1.3783765207230994,70.8499984741211,-1.2142759829610994,70.41999816894531,1.9365126460027715,71.44000244140625,0.045729562599627904 8211,2020-01-08,72.27999877929688,72.76000213623047,70.95999908447266,71.27999877929688,1763100.0,0.01702545503965691,-1.1951264898259195,1.6393426220076543,68.42103854222523,72.61428160095178,-1.9319052827974446,-3.231632797844142,-4.526730703636474,-5.029439913818763,18.11769377616085,1.8000030517578125,2.1055402065779703,2.7809993743896513,-0.6175828151945097,6.179581563973812,1.0817082795975637,4.480290469181739,-3.880881916933518,84.85796596381707,15.863486687203846,1.6992910947920816,1,-1.3699989318847656,-3.5249977111816406,-4.249999046325684,-5.594999313354492,6.480003356933594,2,0.03126732394021281,1.601937720363841,71.06999969482422,1.3783765207230994,70.8499984741211,-1.2142759829610994,70.41999816894531,0.03126732394021281 8212,2020-01-09,73.36000061035156,73.69000244140625,72.55999755859375,72.81999969482422,1514400.0,0.014941918224880002,-1.13207424947998,0.5400009155273438,69.38772862214282,71.96424028917278,-2.715906745981826,-3.9211981511906657,-5.481191455818035,-6.106958708665246,20.234540739595538,1.410003662109375,2.123348908886797,3.4855010986328097,0.1251649568251878,6.8458372404404315,1.8053330277290058,5.1656691695366135,-4.52479522060149,91.83163969625954,24.541004542685158,1.68016807090381,1,-1.9850006103515625,-4.1399993896484375,-5.120000839233398,-6.67500114440918,5.220001220703125,3,0.0025900005428767248,-1.1951264898259195,72.27999877929688,1.601937720363841,71.06999969482422,1.3783765207230994,70.8499984741211,0.0025900005428767248 8213,2020-01-10,73.02999877929688,73.58000183105469,72.66999816894531,73.4000015258789,950000.0,-0.004498389153613558,1.49314925326338,-0.6851891097641956,68.84137136756569,71.68114126287617,-2.144227062249925,-3.1925422263727796,-5.029796351704533,-5.780838359828181,22.465784743310927,0.910003662109375,1.9932557029416387,2.798499298095706,-0.2851856139229909,5.882184210114403,1.2566568420863575,4.340341754105054,-3.6122177433480545,83.6632793925191,17.29439284945724,1.5418424560093467,1,-1.654998779296875,-3.6399993896484375,-5.174999237060547,-6.344999313354492,6.989997863769531,4,0.021908784073191967,-1.13207424947998,73.36000061035156,-1.1951264898259195,72.27999877929688,1.601937720363841,71.06999969482422,0.021908784073191967 8214,2020-01-13,73.38999938964844,73.94999694824219,72.94999694824219,73.52999877929688,1156400.0,0.004929489475133497,1.040825223822499,0.3783739200362909,68.66515114639269,70.32825955576835,-2.255431649583528,-3.204099061146934,-5.292988406951196,-6.12973312050174,24.499720144663733,1.0,1.9915745746645825,2.8329998016357365,-0.13322527134646123,5.799224874617934,1.3498872651446305,4.3161123381268425,-3.4595517850447237,86.03495447090742,19.691263051256144,1.4831125364910998,1,-1.7900009155273438,-3.8700027465820312,-5.534999847412109,-6.704999923706055,3.5800018310546875,0,0.03161193233572157,1.49314925326338,73.02999877929688,-1.13207424947998,73.36000061035156,-1.1951264898259195,72.27999877929688,0.03161193233572157 8215,2020-01-14,72.61000061035156,73.47000122070312,72.41000366210938,73.4000015258789,1023800.0,-0.010628134429537694,1.2795638941073202,5.642888283378746,62.90490768200513,68.92370964678638,-1.1898245695124672,-2.1657612808740794,-4.371990321375364,-5.35742185581158,25.8485559386484,1.05999755859375,1.9198192532180656,1.8185009002685604,-1.00821613509558,4.645217935632701,0.40514238258649016,3.2318594179506306,-2.1168160976384627,55.18403694772967,-9.956490097188428,1.4133585176820715,1,-0.8400039672851562,-3.0900039672851562,-4.755001068115234,-5.92500114440918,2.1200027465820312,1,0.06183718256475834,1.040825223822499,73.38999938964844,1.49314925326338,73.02999877929688,-1.13207424947998,73.36000061035156,0.06183718256475834 8216,2020-01-15,71.94000244140625,73.0999984741211,71.66000366210938,72.6500015258789,1333600.0,-0.009227353853648035,-1.2677143595196472,0.8987319767834896,61.74358524922284,66.7680207334343,-0.1289239009323495,-1.3375125022090373,-3.57006227031313,-4.7010012331888476,26.233482557099446,1.4399948120117188,1.8912261238158408,1.00450248718262,-1.7431396065551468,3.752144580920387,-0.36931855968626337,2.3783235340515034,-0.9628641877190773,12.227056777520872,-54.68783353064828,1.3738210468688803,1,-0.14000320434570312,-2.4200057983398438,-4.085002899169922,-5.255002975463867,-0.5500030517578125,2,0.10161241743837301,1.2795638941073202,72.61000061035156,1.040825223822499,73.38999938964844,1.49314925326338,73.02999877929688,0.10161241743837301 8217,2020-01-16,73.05999755859375,73.06999969482422,72.02999877929688,72.33000183105469,1242100.0,0.015568460928253591,1.7733357747395833,-1.0281643223262162,64.3743751475599,66.16532457920839,-1.111882935799045,-2.2640655438164003,-4.587525848669486,-5.7802975754952115,26.524811444452045,1.1299972534179688,1.8695636429086875,1.9279975891113281,-0.8380258174190658,4.694020995641722,0.5449858858461312,3.311009292376525,-1.6666590876688758,61.135283887604366,-6.62655226484943,1.383011703265195,1,-1.2599983215332031,-3.5400009155273438,-5.204998016357422,-6.374998092651367,-4.6100006103515625,3,0.07801813260485457,-1.2677143595196472,71.94000244140625,1.2795638941073202,72.61000061035156,1.040825223822499,73.38999938964844,0.07801813260485457 8218,2020-01-17,73.7300033569336,73.83000183105469,72.6500015258789,73.37999725341797,1893500.0,0.009170624428265217,3.2908863920099876,0.4794632219226187,65.7798144588804,65.96452433330687,-1.4114129139985323,-2.778005406874854,-5.1554167289574195,-6.420943225269951,26.74028383925059,1.1800003051757812,1.9581129324410824,2.408503341674802,-0.527740739792975,5.344747423142579,0.9403813009409134,3.8766253824086903,-2.0699996948242188,90.39326479074076,22.361906554130897,1.4681220407338875,1,-1.785003662109375,-4.2100067138671875,-5.875003814697266,-7.045003890991211,-4.850006103515625,4,0.0657805269673164,1.7733357747395833,73.05999755859375,-1.2677143595196472,71.94000244140625,1.2795638941073202,72.61000061035156,0.0657805269673164 8219,2020-01-21,74.5999984741211,74.87000274658203,73.2300033569336,73.41000366210938,1630800.0,0.011799743355168202,-1.1161344943173148,3.3999258871741214,70.09590287588898,66.69043056576484,-1.892552307859475,-3.43670952552327,-5.90914792385874,-7.245363478696802,27.154573664150504,1.6399993896484375,1.800134724584609,3.032498550415042,-0.13961600086896908,6.204613101699053,1.4464412747730364,4.618555826057047,-2.619395751953121,91.58864954924763,21.563554219286658,1.5860572756420082,1,-1.68499755859375,-4.619998931884766,-6.744998931884766,-7.914999008178711,-8.760002136230483,1,0.07265413243708752,3.2908863920099876,73.7300033569336,1.7733357747395833,73.05999755859375,-1.2677143595196472,71.94000244140625,0.07265413243708752 8220,2020-01-22,74.80000305175781,75.36000061035156,74.51000213623047,75.0,1156600.0,0.0026810265647136955,-1.1794866778825464,-0.16806539509536786,74.63767314703988,67.38116774407759,-1.6850107748706051,-3.442245605876934,-5.979463267848246,-7.393537002944868,27.53416329794023,0.8499984741210938,1.860741729249412,2.9970027923584013,-0.40432287537004186,6.398328460086844,1.2963399584941726,4.69766562622263,-2.3570963256835853,84.86491836541119,8.297019162715202,1.7006628338642222,1,-1.2900009155273438,-3.8250045776367188,-7.132503509521484,-8.11500358581543,-8.660003662109375,2,0.0290106695242216,-1.1161344943173148,74.5999984741211,3.2908863920099876,73.7300033569336,1.7733357747395833,73.05999755859375,0.0290106695242216 8221,2020-01-23,75.41999816894531,75.55000305175781,74.19999694824219,74.91999816894531,994300.0,0.008288704437063865,2.552601991647928,-2.5000381475547417,70.7724163195744,67.53502193268109,-2.025789727373052,-3.8434503412470065,-6.4673054270200225,-7.992697304753619,27.81885407367829,1.350006103515625,1.964596149784441,3.3529979705810575,-0.31409639172160553,7.020092332883721,1.519450789429726,5.186545151732389,-2.452014543701168,96.30668394838028,21.764959156294935,1.8335471811513333,1,-1.8149948120117188,-3.4499969482421875,-8.284997940063477,-8.73499870300293,-7.05999755859375,3,-0.009148698339478734,-1.1794866778825464,74.80000305175781,-1.1161344943173148,74.5999984741211,3.2908863920099876,73.7300033569336,-0.009148698339478734 8222,2020-01-24,74.58000183105469,76.30999755859375,74.06999969482422,75.94000244140625,957100.0,-0.011137580990243201,1.133340599455041,-2.720001220703125,72.12769342150972,67.90016882756376,-1.1114140043196414,-2.7565005829328015,-5.513475477427903,-7.1279170169410975,28.49092097024966,2.2399978637695312,2.1124066654993214,2.2665016174316435,-1.3792330068947507,5.912236241758038,0.4436343052684464,4.0893689295948406,-1.0956143205078064,52.73230593488325,-23.018430691628488,1.8228673121631969,1,-0.595001220703125,-2.1050033569335938,-6.970003128051758,-7.895002365112305,-8.34999847412108,4,-0.042772893042192894,2.552601991647928,75.41999816894531,-1.1794866778825464,74.80000305175781,-1.1161344943173148,74.5999984741211,-0.042772893042192894 8223,2020-01-27,72.62000274658203,73.27999877929688,71.76000213623047,72.48999786376953,1259900.0,-0.02628049123560794,1.0965515064139666,-0.09559178269698976,58.09700575729993,66.72593045099791,0.8764825662359783,-0.626196992337043,-3.4642622265344585,-5.148850776139426,28.46363518231909,2.8199996948242188,2.0657098257350555,0.17800254821777628,-3.3095494207344416,3.665554517169994,-1.5657734362583255,1.921778532693878,3.6899948120117188,18.901131331355835,-54.5667846301612,1.7437759844761054,1,1.3649978637695312,0.06499481201171875,-4.947504043579102,-5.935003280639648,-2.350006103515639,0,-0.05742227541482858,1.133340599455041,74.58000183105469,2.552601991647928,75.41999816894531,-1.1794866778825464,74.80000305175781,-0.05742227541482858 8224,2020-01-28,74.18000030517578,74.51000213623047,72.87999725341797,73.08999633789062,1298100.0,0.021481651054704454,-1.158943810346657,8.384330985915494,62.67320046858328,66.70018520506216,-0.6254403200718883,-1.981411054634691,-4.903150788580547,-6.686264478452756,28.90035506898958,1.8899993896484375,1.9600828646256616,1.5435001373291044,-1.8718607572809134,4.958861031939122,-0.1641803099759045,3.2511805846341133,2.1299972534179688,53.18682645373648,-18.274639178777072,1.7076804473050122,1,-0.19499969482421875,-1.4950027465820312,-6.372501373291016,-7.495000839233398,-6.3400039672851705,1,-0.0714478704496313,1.0965515064139666,72.62000274658203,1.133340599455041,74.58000183105469,2.552601991647928,75.41999816894531,-0.0714478704496313 8225,2020-01-29,73.13999938964844,74.6500015258789,73.05000305175781,74.5,1241500.0,-0.014019963753690856,-1.0779291553133514,-1.2477024406974222,53.55372421924753,65.790200646176,0.556130163488902,-0.7307878438058992,-3.7500170243724824,-5.663188679013672,29.688513384216186,1.5999984741210938,1.8567633013429372,0.3459991455078182,-2.8381950178482356,3.530193308863872,-1.2460979361702016,1.938096227185838,3.0789982604980537,30.329640479092923,-37.80814551245202,1.592097081678025,1,0.8950004577636719,-0.4550018310546875,-5.332500457763672,-6.454999923706055,-8.40999603271483,2,-0.09980862883068331,-1.158943810346657,74.18000030517578,1.0965515064139666,72.62000274658203,1.133340599455041,74.58000183105469,-0.09980862883068331 8226,2020-01-30,73.16000366210938,73.20999908447266,72.0999984741211,72.45999908447266,1033200.0,0.00027350659868563554,1.7750174046558647,-0.5147090172671073,49.094216169074116,64.09240520412202,0.8128636264849973,-0.47590873169620806,-3.6646395674089263,-5.6904336003495075,30.094644781095475,1.1100006103515625,1.7267282021024641,0.17600326538085653,-2.568571980816955,2.920578511578668,-1.1962843577180422,1.5482908884797553,2.969814077758798,30.769295261218993,-32.951531434003854,1.3722876230989056,1,0.8749961853027344,-0.475006103515625,-5.282505035400391,-6.475004196166992,-13.410003662109375,3,-0.09595412685984728,-1.0779291553133514,73.13999938964844,-1.158943810346657,74.18000030517578,1.0965515064139666,72.62000274658203,-0.09595412685984728 8227,2020-01-31,72.11000061035156,73.05000305175781,71.36000061035156,72.86000061035156,2452600.0,-0.014352145970457642,1.9911418386086206,-1.0714215648875762,46.08844133213442,61.904474856705804,1.9153585202212042,0.6607389655778348,-2.511223690175683,-4.628462714491363,29.759037135202448,1.8000030517578125,1.6794034119364056,-0.9074996948242244,-3.5883398676422615,1.7733404779938127,-2.24791978123325,0.4329203915848012,3.9324208174438553,22.796346239915405,-36.815551668498955,1.340420086409019,1,1.7249984741210938,0.5749969482421875,-4.232501983642578,-5.42500114440918,-9.19000244140625,4,-0.05200388251642418,1.7750174046558647,73.16000366210938,-1.0779291553133514,73.13999938964844,-1.158943810346657,74.18000030517578,-0.05200388251642418 8228,2020-02-03,72.83000183105469,73.23999786376953,72.45999908447266,72.48999786376953,1405900.0,0.009984762371500588,-2.8999790192450745,-0.453338623046875,47.689778117981206,59.4149054391605,1.1781627879143883,0.1376015106077233,-3.157933063368347,-5.290034444603634,29.44469278740912,1.1299972534179688,1.717378749115909,-0.3079986572265625,-2.698133055580854,2.082135741127729,-1.5030658564037083,0.8870685419505833,3.025122764042976,44.68087573366232,-11.109966675163143,1.195067199177145,2,1.0049972534179688,-0.1450042724609375,-4.952503204345703,-6.145002365112305,-10.60000228881836,0,-0.09062197320042964,1.9911418386086206,72.11000061035156,1.7750174046558647,73.16000366210938,-1.0779291553133514,73.13999938964844,-0.09062197320042964 8229,2020-02-04,74.41999816894531,74.77999877929688,73.68000030517578,73.95999908447266,1371900.0,0.02183161194446992,-1.1568668516676266,1.3529226971838888,56.999221128655385,57.45507743711778,-0.4917662028974519,-1.2345206458359428,-4.629182551076951,-6.806972281511605,29.82108131849469,1.9499969482421875,1.6737040248516024,1.1034976959228544,-1.0925200657638925,3.2995154576096013,0.005488815079473852,2.201506576766235,1.2553214667625099,89.47366072822834,32.21782977399511,1.0980088808433741,2,-0.5849990844726562,-1.7350006103515625,-6.167499542236328,-7.73499870300293,-17.479999542236335,1,-0.05576460128980054,-2.8999790192450745,72.83000183105469,1.9911418386086206,72.11000061035156,1.7750174046558647,73.16000366210938,-0.05576460128980054 8230,2020-02-05,74.31999969482422,75.38999938964844,73.8499984741211,75.38999938964844,1666800.0,-0.0013437043346075095,1.878507205145208,-2.3260909226610056,59.62782607192745,56.216789631823666,-0.5218999733615988,-0.9260345207036238,-4.39270975229455,-6.644612754329017,30.123784515590003,1.5400009155273438,1.5522665496391994,0.8409992218017521,-1.1239015517753472,2.8058999953788515,-0.14145116498680466,1.823449608590309,1.1827071798693538,73.44913104388323,10.063823624939872,0.9824503867885516,2,-0.4850006103515625,-1.6350021362304688,-5.617500305175781,-7.635000228881836,-11.849998474121087,2,-0.087190572975539,-1.1568668516676266,74.41999816894531,-2.8999790192450745,72.83000183105469,1.9911418386086206,72.11000061035156,-0.087190572975539 8231,2020-02-06,74.54000091552734,75.36000061035156,74.37999725341797,74.91000366210938,911600.0,0.002960188665318997,-1.8405479815570371,0.3457970580475875,56.45725774506769,54.475630112219,-0.9832559596752191,-1.0203549368321632,-4.470866409996205,-6.790600553411224,29.606024829111554,1.0400009155273438,1.290642085858849,0.9480003356933651,-0.986272430254644,2.882273101641374,-0.019136047280639445,1.9151367186673696,-3.1800003051757812,78.90822005982356,14.608821350514447,0.9671363829740036,2,-1.1650009155273438,-1.7600021362304688,-5.775001525878906,-7.855001449584961,-19.94000244140625,3,-0.13160715640064102,1.878507205145208,74.31999969482422,-1.1568668516676266,74.41999816894531,-2.8999790192450745,72.83000183105469,-0.13160715640064102 8232,2020-02-07,73.55000305175781,74.4000015258789,73.51000213623047,74.0199966430664,1157700.0,-0.013281430797021931,-2.236388353285522,1.2702435202177453,49.23599133952969,53.491072954688974,-0.17291187594298663,-0.01622456083310908,-3.3791963422238496,-5.7346284556675045,28.382766964039895,1.029998779296875,0.9210982095431461,-0.05149765014648722,-1.98283684422681,1.8798415439338356,-1.0171672471866486,0.9141719468936742,-2.1100024414062517,37.20149671519447,-22.81416550027759,0.9656695970401592,2,-0.1750030517578125,-0.600006103515625,-4.680004119873047,-6.86500358581543,-14.610004425048835,4,-0.18762749801718737,-1.8405479815570371,74.54000091552734,1.878507205145208,74.31999969482422,-1.1568668516676266,74.41999816894531,-0.18762749801718737 8233,2020-02-10,74.62999725341797,74.66000366210938,72.9800033569336,73.3499984741211,1302900.0,0.014683809066603937,1.507441442056958,-2.7234387935652484,50.12509926493046,52.09683948761644,-1.0480143319882416,-1.0226359679278545,-4.38671604467379,-6.767565229269451,26.957771290799563,1.6800003051757812,0.5991082059772737,0.9484966278076143,-1.0154429465323318,2.9124362021475605,-0.03347315936235873,1.9304664149775874,-3.111596643066406,68.46458973733945,11.9287030559018,0.9819697871699747,2,-1.2549972534179688,-1.6499977111816406,-5.457496643066406,-7.704996109008789,-20.30999755859375,0,-0.1569074033958423,-2.236388353285522,73.55000305175781,-1.8405479815570371,74.54000091552734,1.878507205145208,74.31999969482422,-0.1569074033958423 8234,2020-02-11,75.70999908447266,75.87999725341797,74.68000030517578,75.04000091552734,1419600.0,0.014471417269216413,1.376244504539892,0.5234365686765372,53.53534155949243,52.09479696986587,-2.110057269053769,-2.0236722629892085,-5.424365434158005,-7.800777322421652,25.515169370743052,1.25,0.33742881403073,1.9124984741210938,-0.24360628328010137,4.068603231522289,0.8344460954205033,2.990550852821684,-4.114766474121097,94.13798183674113,39.48419549688637,1.078052378700596,2,-2.0900001525878906,-2.729999542236328,-6.537498474121094,-8.784997940063477,-19.989997863769524,1,-0.17804781013398452,1.507441442056958,74.62999725341797,-2.236388353285522,73.55000305175781,-1.8405479815570371,74.54000091552734,-0.17804781013398452 8235,2020-02-12,77.0999984741211,77.22000122070312,75.83000183105469,76.0,1932800.0,0.018359521945015,1.0746198124540958,1.64179325423034,56.15836261012708,52.87970212998286,-3.217625526044671,-3.2254136913488765,-6.734032554381287,-9.121537713622672,24.80379552487051,1.5100021362304688,0.40693622836337795,3.077997970581052,0.5411091365297409,5.614886804632363,1.8095535535554035,4.3464423876067,-5.333375278046873,97.16974511691512,45.810830626516676,1.2684444170256526,2,-2.80999755859375,-3.5199966430664062,-7.927497863769531,-10.174997329711914,-22.019996643066406,2,-0.2614786024175979,1.376244504539892,75.70999908447266,1.507441442056958,74.62999725341797,-2.236388353285522,73.55000305175781,-0.2614786024175979 8236,2020-02-13,79.25,79.58999633789062,75.2699966430664,77.0,3253100.0,0.027885882859006283,1.9488126236850327,2.045457382836613,65.61872616132678,55.0497337776709,-4.931515600977846,-5.059070137534533,-8.687763394662582,-11.174565117088648,25.132566678584173,4.319999694824219,0.34178560341013053,4.862499618530279,1.5891452105386605,8.135854026521898,3.225822414534477,6.499176822526081,-7.15617412244805,94.85632830669968,41.867128909677106,1.6366772039958077,2,-3.2250022888183594,-3.9750022888183594,-10.077499389648438,-12.32499885559082,-23.389999389648438,3,-0.21173500036967652,1.0746198124540958,77.0999984741211,1.376244504539892,75.70999908447266,1.507441442056958,74.62999725341797,-0.21173500036967652 8237,2020-02-14,78.76000213623047,79.69000244140625,78.36000061035156,79.55999755859375,1329700.0,-0.006182938344095001,1.5094251351331898,-0.3555535210503472,72.77448566658177,57.836923505293186,-3.798463149018687,-4.3428049317382715,-7.930284216369955,-10.588819243568821,25.491050130438232,1.3300018310546875,0.49844391944991173,4.087501525878906,0.3422578510603813,7.832745200697431,2.214879688469651,5.960123363288162,-6.066482621851421,86.14008297962576,27.64766403346141,1.8726218374092618,2,-2.424999237060547,-3.2350006103515625,-8.927501678466797,-10.570001602172852,-15.420001983642578,4,-0.30675473599302394,1.9488126236850327,79.25,1.0746198124540958,77.0999984741211,1.376244504539892,75.70999908447266,-0.30675473599302394 8238,2020-02-18,78.58000183105469,79.0,78.05000305175781,78.18000030517578,1540000.0,-0.002285427885901248,-1.8787959355890276,-0.500004768398867,68.18182677993482,59.07943524432423,-3.036355399318353,-3.9851453036872044,-7.502268225140654,-10.300212217447523,25.34341085150461,0.9499969482421875,0.7417905087808094,3.665001296997076,-0.434592491096808,7.76459508509096,1.615204402950127,5.714798191044025,-5.186834023972921,77.8443086416181,17.90908467392517,2.0497968940469424,2,-2.2449989318847656,-3.0550003051757812,-8.282501220703125,-9.505001068115234,-17.230003356933594,1,-0.24993640553192265,1.5094251351331898,78.76000213623047,1.9488126236850327,79.25,1.0746198124540958,77.0999984741211,-0.24993640553192265 8239,2020-02-19,80.0199966430664,80.4000015258789,78.87999725341797,79.0,2212000.0,0.0183252071577662,-1.4127011038383055,2.5499818802571097,77.52000581055043,61.067455215282344,-4.021339745460523,-5.268380466040384,-8.668532300318702,-11.63761224398138,24.822961612682885,1.8199996948242188,1.182786792352431,4.833996200561529,0.14751803016294218,9.520474370960116,2.4907571153622285,7.17723528576083,-5.997145372552197,92.59250446162999,27.718032975060225,2.3432390851992952,2,-3.3299942016601562,-4.139995574951172,-9.637496948242188,-10.799995422363281,-13.079994201660156,2,-0.3211696829091163,-1.8787959355890276,78.58000183105469,1.5094251351331898,78.76000213623047,1.9488126236850327,79.25,-0.3211696829091163 8240,2020-02-20,76.97000122070312,79.45999908447266,76.05000305175781,79.45999908447266,2394200.0,-0.03811541552504627,1.7389549865336476,-2.441182410447817,62.266585967597884,61.712936128896814,-0.6212405021850174,-2.1581270041576204,-5.418769660036077,-8.508901338221477,23.384852353620463,3.9699935913085938,1.5173628181464522,1.6755008697509766,-3.073412335249756,6.424414074751709,-0.6989557327493827,4.049957472251336,-2.1818919195451514,33.13845925044616,-34.5608957229762,2.3744566025003637,2,-0.279998779296875,-1.0900001525878906,-6.410003662109375,-7.620002746582031,-14.690002441406243,3,-0.27608158585145304,-1.4127011038383055,80.0199966430664,-1.8787959355890276,78.58000183105469,1.5094251351331898,78.76000213623047,-0.27608158585145304 8241,2020-02-21,74.7300033569336,76.58000183105469,74.18000030517578,75.95999908447266,1550300.0,-0.029102219413334574,-1.0600855277375751,0.49397461155930866,57.83494659645059,62.66837560188802,1.8422788569239685,0.029015366861500524,-2.963841123492088,-6.180379591020994,21.854343894832844,2.7900009155273438,1.5551841958401695,-0.5299972534179744,-5.285092946691577,4.225098439855628,-2.907545100054776,1.847550593218827,5.6699981689453125,8.84249105815511,-61.87084420105558,2.3775478466368036,2,1.9599990844726562,1.1499977111816406,-4.0850067138671875,-5.3800048828125,-7.8199996948242045,4,-0.26294661639481565,1.7389549865336476,76.97000122070312,-1.4127011038383055,80.0199966430664,-1.8787959355890276,78.58000183105469,-0.26294661639481565 8242,2020-02-24,71.38999938964844,73.2699966430664,70.87000274658203,71.94999694824219,2361900.0,-0.04469428365113626,-2.000009536797734,0.4552841494125966,46.27713585779489,62.24082411220629,5.412887583850761,3.2862673816371313,0.5625166191651658,-2.7844261573271183,20.015874896858083,3.8600006103515625,1.488950262592681,-3.710501098632818,-8.766141967529734,1.3451397702640975,-6.238321533081276,-1.1826806641843604,8.88560211181641,5.456418779360764,-65.7181240402529,2.5278204344484587,2,4.245002746582031,4.245002746582031,-0.7300014495849609,-2.0400009155273438,-5.349998474121094,0,-0.2175374549946939,-1.0600855277375751,74.7300033569336,1.7389549865336476,76.97000122070312,-1.4127011038383055,80.0199966430664,-0.2175374549946939 8243,2020-02-25,68.44999694824219,72.2699966430664,68.18000030517578,71.9000015258789,2648000.0,-0.04118227295898469,-1.0501245752681285,6.16074931880109,35.57272856669806,60.24497822411803,8.251836051762268,6.216572292169445,3.657262415505812,0.20761185185898512,20.478696603544552,4.089996337890625,1.384734038748391,-6.44200325012207,-12.220630435464116,-0.6633760647800244,-9.331316842793086,-3.5526896574510545,11.44938060302735,2.209464943497534,-63.8971048047448,2.889313592671022,2,5.840003967285156,5.840003967285156,2.210000991821289,0.9000015258789062,-3.2099990844726562,1,-0.07465298792515906,-2.000009536797734,71.38999938964844,-1.0600855277375751,74.7300033569336,1.7389549865336476,76.97000122070312,-0.07465298792515906 8244,2020-02-26,68.87999725341797,70.05999755859375,68.18000030517578,69.09999847412111,2477300.0,0.006281962371757599,-1.320991259136463,0.06376838515786604,37.05993034090562,58.12293019420453,7.544498625258981,5.659305955324214,3.3582771061217187,-0.14704583228160573,20.320065598918053,1.8799972534179688,1.4637603933902028,-5.747002792358401,-12.118770483035405,0.6247648983186025,-8.93288663769691,-2.5611189470198923,10.31621766308595,6.205647375839707,-56.53605957072995,3.1858838453385023,2,5.410003662109375,5.410003662109375,1.8525009155273438,0.470001220703125,-2.9499969482421875,2,-0.10932054412826242,-1.0501245752681285,68.44999694824219,-2.000009536797734,71.38999938964844,-1.0600855277375751,74.7300033569336,-0.10932054412826242 8245,2020-02-27,65.83999633789061,68.55999755859375,65.66000366210939,66.75,2678900.0,-0.04413474211305235,-3.566959029196283,4.1363573311136825,31.75333746165697,54.360109227574554,9.855733778167377,8.563418720004051,6.463141719141717,2.934140590573449,20.334186460983396,3.2199935913085795,1.367957195789188,-8.422003555297863,-15.893817576243208,-0.9501895343525177,-12.157910565770536,-4.68609654482519,12.695245701933615,1.6482848531338725,-56.60923565254706,3.7359070104726713,2,7.19000625610353,7.19000625610353,5.607503890991225,3.970005035400405,-1.9099960327148295,3,0.016707262525812006,-1.320991259136463,68.87999725341797,-1.0501245752681285,68.44999694824219,-2.000009536797734,71.38999938964844,0.016707262525812006 8246,2020-02-28,66.13999938964844,66.30999755859375,63.2400016784668,63.5099983215332,4698200.0,0.004556547212096085,1.0673390986260656,-2.8900994332472134,33.99566821649428,50.05135173312039,8.38196270727859,8.127215504268378,6.196074565102521,2.6645521993561943,21.290015228204112,3.069995880126953,1.1178267034265446,-7.771000289916998,-16.074094147205855,0.5320935673718594,-11.92254721856142,-3.6194533612725763,11.365223579958595,28.91325191505125,-30.685508341661208,4.151546928644428,2,5.680002212524414,5.680002212524414,6.102500915527344,3.9150009155273438,3.279998779296875,4,-0.0583610620800169,-3.566959029196283,65.83999633789061,-1.320991259136463,68.87999725341797,-1.0501245752681285,68.44999694824219,-0.0583610620800169 8247,2020-03-02,68.36000061035156,68.37999725341797,65.01000213623047,66.66000366210939,2711100.0,0.03356518356803284,2.8735793461484493,0.6463864098201527,37.09346149291762,46.59708892345181,5.064127175062467,5.915141361875953,4.033228272486426,0.493133512573408,22.49863855133384,3.3699951171875,0.7295935303354355,-5.363499069213873,-14.00048641109484,3.2734882726670946,-9.681992740154357,-1.0450053982733891,7.718700230141451,56.69990904708978,-1.7039615314567413,4.318493670940482,3,3.460000991821289,3.460000991821289,4.427501678466797,1.7900009155273438,0.69000244140625,0,-0.021211189808307385,1.0673390986260656,66.13999938964844,-3.566959029196283,65.83999633789061,-1.320991259136463,68.87999725341797,-0.021211189808307385 8248,2020-03-03,66.23000335693361,68.80999755859375,65.47000122070311,67.87000274658203,3162500.0,-0.03115853180807926,-1.1139192830308842,-0.964707255118435,31.294401938480732,41.460910715444065,5.875967850631909,7.932009255139093,6.170695227274621,2.691116286150418,23.594861788359882,3.339996337890639,-0.12321696116794101,-7.163496398925773,-16.425922065901503,2.0989292680499574,-11.794709232413638,-2.5322835654379077,8.564827567356787,43.84169332388442,-9.627225676234197,4.631212833487863,3,5.119997024536119,5.589998245239244,6.99999618530272,4.299995422363267,5.609992980957017,1,-0.0028688272954220384,2.8735793461484493,68.36000061035156,1.0673390986260656,66.13999938964844,-3.566959029196283,65.83999633789061,-0.0028688272954220384 8249,2020-03-04,70.26999664306639,70.38999938964844,67.23000335693361,67.63999938964844,2364400.0,0.06099944256925416,1.2020857202859194,-1.6036574586663495,37.799206477273685,38.74231299429694,0.3436284420663185,3.757833113330122,2.193652654881916,-1.2760291488595357,23.677583424357717,4.1599960327148295,-1.0179898018537301,-2.916003036499035,-12.267118488594761,6.435112415596684,-7.591560762546891,1.7595546895488212,3.369351356641644,98.32163937067591,48.29941113762224,4.6755577260478605,3,-0.35999488830564985,1.5500049591064595,3.065002441406264,0.26000213623048296,1.3800048828125142,2,-0.07158103059043164,-1.1139192830308842,66.23000335693361,2.8735793461484493,68.36000061035156,1.0673390986260656,66.13999938964844,-0.07158103059043164 8250,2020-03-05,67.83999633789061,69.62000274658203,66.83000183105469,67.79000091552734,2163700.0,-0.03458090822913895,-1.8324974536328817,0.019009686150163387,29.819582426099785,35.62949475314685,1.5000921746122486,5.984294368196473,4.646447345540096,1.2024108683817332,23.508210257639245,3.4399948120117045,-1.9369166956643369,-5.022003173828139,-14.652549252915946,4.608542905259668,-9.83727621337205,-0.20673013428422848,4.759417029693296,64.33561023704996,19.159051166831006,4.8152730395439045,3,0.4150028228759908,3.9800052642822408,5.4950027465820455,2.690002441406264,3.7100067138672017,3,-0.02815442417186631,1.2020857202859194,70.26999664306639,-1.1139192830308842,66.23000335693361,2.8735793461484493,68.36000061035156,-0.02815442417186631 8251,2020-03-06,64.73000335693361,65.81999969482422,62.97999954223633,64.69999694824219,3361000.0,-0.045843059387371765,1.5701369494146769,0.6001831222345461,27.29037554719754,33.519854718636026,3.399952281681138,8.77137732595672,7.741954298235925,4.337502690176677,23.68059217136473,4.859996795654283,-3.3044534765776064,-7.641496276855449,-17.89154998256417,2.608557428853267,-12.76652312970981,-2.5164694240010874,6.933468841738588,23.616786109765663,-15.70159767603058,5.125026852854358,3,2.8949947357177592,6.959997177124009,8.629995346069322,5.799995422363267,11.59999847412108,4,-0.012359076321168394,-1.8324974536328817,67.83999633789061,1.2020857202859194,70.26999664306639,-1.1139192830308842,66.23000335693361,-0.012359076321168394 8252,2020-03-09,59.75,64.16999816894531,58.04999923706055,61.68000030517578,2793500.0,-0.07693500847625356,-1.2964340823401763,-64.31960335618616,23.6200496028395,32.1917792782073,7.325541990836058,13.348915600673621,12.665101394750977,9.304161249295959,24.87617191527045,6.680004119873061,-4.501794975038109,-11.931499481201172,-23.606425227343806,-0.256573735058538,-17.76896235427249,-6.094036608129855,10.871455479899893,13.77634312737781,-19.814964686986915,5.837462873071319,3,4.469999313354492,9.475000381469727,13.60999870300293,10.779998779296875,15.949996948242188,0,0.16184097353883375,1.5701369494146769,64.73000335693361,-1.8324974536328817,67.83999633789061,1.2020857202859194,70.26999664306639,0.16184097353883375 8253,2020-03-10,62.91999816894531,62.91999816894531,59.86000061035156,61.27999877929688,2809600.0,0.053054362660172494,2.7317057285609283,-0.8497404820353445,27.15125227510761,31.090815048674187,3.675095774941255,9.756893604215435,9.461015150515678,6.121233059615534,26.52497090054472,3.1699981689453125,-5.492353894168417,-8.176001358032224,-20.39038067784439,4.0383779617799505,-14.283191017938307,-2.06881169812614,5.941453436957076,39.465144827112915,12.786150086221646,6.107189659906086,3,1.3000011444091797,6.305002212524414,10.34000015258789,7.6100006103515625,15.669998168945312,1,0.09742538240946752,-1.2964340823401763,59.75,1.5701369494146769,64.73000335693361,-1.8324974536328817,67.83999633789061,0.09742538240946752 8254,2020-03-11,62.22999954223633,62.709999084472656,60.38000106811523,61.29999923706055,2918300.0,-0.010966284913999536,1.4656071627524032,0.5670735678597704,28.978887181015452,30.782542795269578,3.713059282534701,9.892413567038773,10.100468003143078,6.807091440594661,27.597602995875807,2.5399971008300852,-6.079983755705399,-8.192000007629389,-20.81519494668082,4.4311949314220485,-14.503597477155111,-1.8804025381036666,5.117848732028207,36.127908705782744,9.841915210598561,6.311597469525718,3,1.989999771118164,6.995000839233398,11.029998779296875,8.299999237060547,16.420001983642578,2,0.15442707482476936,2.7317057285609283,62.91999816894531,-1.2964340823401763,59.75,1.5701369494146769,64.73000335693361,0.15442707482476936 8255,2020-03-12,56.93999862670898,62.63999938964844,56.81999969482422,58.06000137329102,4756600.0,-0.08500724657625869,-7.558819239529222,-1.204303633395423,26.659661209610448,29.967430905615817,8.501895697854415,14.329309328461086,15.287082202113872,12.075242037623688,28.30236690072826,5.819999694824219,-6.351234254104895,-12.47400093078614,-26.03661509656444,1.0886132349921525,-19.255308013675283,-5.69269384789699,9.106150782346994,1.3333214653862058,-26.037240981177955,6.781307082889147,3,6.665000915527351,11.670001983642585,16.319999694824226,13.590000152587898,20.899997711181648,3,0.2583421716534757,1.4656071627524032,62.22999954223633,2.7317057285609283,62.91999816894531,-1.2964340823401763,59.75,0.2583421716534757 8256,2020-03-13,62.47000122070313,62.47000122070313,55.5,59.27999877929688,3988500.0,0.09711982310094713,3.369903377020955,-2.848209480861811,38.93300349608052,30.171824461522803,2.678198110343608,7.881841179202219,9.73613019647339,6.561710875542808,28.202351818435385,6.970001220703132,-6.598548918029351,-6.1049983978271385,-19.1726779288095,6.962681133155222,-12.638838163318319,0.4288413676640417,2.099964234075763,80.39218792073885,48.17387314784024,6.533839765491181,3,0.47499847412108664,5.479999542236321,10.789997100830071,8.059997558593743,12.119995117187493,4,0.14534979435930406,-7.558819239529222,56.93999862670898,1.4656071627524032,62.22999954223633,2.7317057285609283,62.91999816894531,0.14534979435930406 8257,2020-03-16,54.599998474121094,57.97999954223633,54.099998474121094,55.7599983215332,3071600.0,-0.12598051213057837,-2.592593835378141,-0.36363603750119583,34.689365705944255,30.549042657907638,9.377192859735018,14.597451266397655,17.42624654549698,14.384226347833334,28.13200028955063,8.370002746582038,-6.642247018768515,-12.767000961303708,-26.32786781291749,0.793865890310073,-19.5474343871106,-5.9865675354968175,8.3373731987976,5.668934436510374,-29.091765058977334,6.780433425806889,3,7.645000457763672,12.650001525878906,18.477500915527344,15.930000305175781,25.20000457763672,0,0.3979854205899478,3.369903377020955,62.47000122070313,-7.558819239529222,56.93999862670898,1.4656071627524032,62.22999954223633,0.3979854205899478 8258,2020-03-17,58.93999862670898,59.11000061035156,53.38999938964844,55.88000106811523,2719400.0,0.0794871845032179,2.3647050903746116,-2.637929276818805,39.886040372604505,30.780913090722176,4.352018754882117,9.18136232308931,12.985965125726956,10.082328568490304,28.123482018488765,5.720001220703125,-6.713693434236433,-7.445000648498542,-20.418720684799858,5.528719387802774,-13.931860666649207,-0.9581406303478843,3.530002593994155,59.549349987025046,20.301843765734368,6.48686001815066,3,2.565002441406257,7.955001831054695,14.222499847412116,11.590000152587898,20.89000320434571,1,0.2843569513409918,-2.592593835378141,54.599998474121094,3.369903377020955,62.47000122070313,-7.558819239529222,56.93999862670898,0.2843569513409918 8259,2020-03-18,54.31999969482422,55.72000122070313,51.38999938964844,55.0,3137600.0,-0.07838478180403585,3.084902095561621,-0.22222249925201953,38.64353499736988,31.761352265307742,7.232111652525376,12.413719598390031,17.436068100791914,14.705488997790766,27.72858136124307,7.54999923706054,-7.184013799255844,-10.779999732971191,-23.144075662029366,1.5840761960869898,-16.96203769750028,-4.597961768442104,6.334001159667977,26.044447157118057,-17.217235483662932,6.18203796452909,3,4.284999847412109,11.575000762939453,18.857500076293945,16.209999084472656,26.199996948242188,2,0.4467967006520239,2.3647050903746116,58.93999862670898,-2.592593835378141,54.599998474121094,3.369903377020955,62.47000122070313,0.4467967006520239 8260,2020-03-19,55.72000122070313,57.61000061035156,52.1500015258789,53.7400016784668,2584900.0,0.02577322411163996,-1.1162787774929868,-2.9117627259365744,39.94596703547477,33.167529097338544,4.394185317664828,9.844845059006637,15.871843489557044,13.290955303083159,28.923366485248316,5.459999084472663,-7.322529230141349,-8.317498207092278,-20.021240958016698,3.3862445438321416,-14.169369582554488,-2.4656268316300682,3.3899993896484304,39.07943245026094,-5.749490785990581,5.851871375462208,3,2.059997558593743,10.17499923706054,17.579998016357415,14.809997558593743,25.589996337890618,3,0.4115218916516459,3.084902095561621,54.31999969482422,2.3647050903746116,58.93999862670898,-2.592593835378141,54.599998474121094,0.4115218916516459 8261,2020-03-20,55.08000183105469,58.56000137329102,54.56999969482422,56.9000015258789,3393500.0,-0.011485990230212906,-1.8098564117718219,-0.9191919775741919,36.783438136289185,34.6301278232774,3.935208053067065,9.420214265986402,16.29778916574196,13.912393719629023,31.03951248324679,3.990001678466804,-8.018349994333263,-7.974997520446777,-19.18819057925272,3.2381955383591645,-13.581594049849755,-2.3684009910438064,-3.69000244140625,47.79795152765754,4.2859511216347315,5.606596529402972,3,2.0749969482421875,10.814998626708984,18.854999542236328,15.904998779296875,23.389999389648438,4,0.4132170252398868,-1.1162787774929868,55.72000122070313,3.084902095561621,54.31999969482422,2.3647050903746116,58.93999862670898,0.4132170252398868 8262,2020-03-23,55.86000061035156,57.88000106811523,53.15999984741211,55.0,2954100.0,0.014161197410438309,-1.0792952726331626,-0.47252788711847965,39.39455461821886,35.99049475028976,2.8445152846307735,7.817921149985807,15.273569989255009,13.105726830902455,32.9575260845085,4.720001220703118,-8.319692252836063,-6.418498802185056,-17.348720607338038,4.511723002967926,-11.88360970476154,-0.9533878996085647,-4.32660118103027,57.901561060841445,13.83512393749045,5.465110902576489,3,1.1899986267089844,10.03499984741211,19.789997100830078,16.30999755859375,26.139999389648438,0,0.3353024619206353,-1.8098564117718219,55.08000183105469,-1.1162787774929868,55.72000122070313,3.084902095561621,54.31999969482422,0.3353024619206353 8263,2020-03-24,63.34000015258789,63.95000076293945,58.209999084472656,58.93000030517578,4180100.0,0.13390618439861224,1.0390765859617812,5.1279031599865155,43.37856224615917,37.59045864641684,-5.106661660107385,-0.06802289800638306,7.641871575479911,5.640847165023899,33.36952110339451,8.09000015258789,-8.093357818123827,1.3170005798339872,-9.238268545829001,11.872269705496976,-3.960633982997507,6.5946351426654815,-11.666068684387206,95.14330777344709,55.546355935330496,5.277634562831494,3,-5.670000076293945,2.5550003051757812,12.590002059936523,8.880001068115234,17.789997100830078,1,0.2598674275263231,-1.0792952726331626,55.86000061035156,-1.8098564117718219,55.08000183105469,-1.1162787774929868,55.72000122070313,0.2598674275263231 8264,2020-03-25,61.349998474121094,64.59999847412111,60.93000030517578,63.06000137329102,3940100.0,-0.03141777192410522,-1.8784307976310086,-0.38775577286547946,43.74638857187555,39.48898390889074,-3.637094856752583,1.400742310695179,9.442317015656883,7.619062303387921,33.73802436558259,3.6699981689453267,-7.237519666292698,-0.29650115966796875,-10.347053113114384,9.754050793778454,-5.3217771363911766,4.728774817055239,-9.185024234130857,73.89557593057181,35.881790143739636,5.0252759767232105,3,-3.354999542236321,4.545001983642578,14.58000373840332,10.870002746582031,14.489997863769531,2,0.3012225560971922,1.0390765859617812,63.34000015258789,-1.0792952726331626,55.86000061035156,-1.8098564117718219,55.08000183105469,0.3012225560971922 8265,2020-03-26,66.94000244140625,67.12000274658203,61.38999938964844,61.90999984741211,2781400.0,0.09111661134992777,1.12615953634824,-2.941516997682173,52.032369562917296,40.94446902742816,-8.559552428537486,-4.324337592967922,3.74895044467641,2.075045566897998,33.16420278641734,5.7700042724609375,-6.565744634849892,5.238502502441406,-4.920132205845448,15.39713721072826,0.15918514829797914,10.317819856584833,-14.02892674736816,98.71059980090345,56.44359634242154,5.079317354143425,3,-7.685001373291016,-1.5150032043457031,9.344999313354492,5.804996490478516,10.699996948242188,3,0.20286814619624427,-1.8784307976310086,61.349998474121094,1.0390765859617812,63.34000015258789,-1.0792952726331626,55.86000061035156,0.20286814619624427 8266,2020-03-27,62.27999877929688,65.55000305175781,61.72999954223633,64.45999908447266,2228400.0,-0.06961463238947962,-1.3292712995096716,-0.4333994395507291,52.340423940174276,42.905697720120386,-4.39110674365925,0.033368061875926,8.2709100885263,6.752329829993009,31.97761991832054,5.210002899169922,-6.090593987220309,0.7714988708496193,-9.17656874575868,10.71956648745791,-4.202534937454523,5.745532679153769,-8.232208921055275,65.32949167529942,18.654796135356463,4.974033808304147,3,-3.0249977111816477,1.7050018310546804,14.00500297546386,10.465000152587884,17.38999938964843,4,0.3055555419442755,1.12615953634824,66.94000244140625,-1.8784307976310086,61.349998474121094,1.0390765859617812,63.34000015258789,0.3055555419442755 8267,2020-03-30,66.91000366210939,67.37999725341797,62.38000106811523,62.68000030517578,2514300.0,0.07434176258127367,-1.0703910102704532,-1.9403682407248752,53.59395085824821,44.42879888519191,-7.924667329680965,-4.965416233582275,3.5177097658770577,2.144350326007512,31.63237864651493,5.099998474121087,-4.877575347338762,5.47400360107423,-4.283123786495878,15.231130988644338,0.5954399072891761,10.352567294859284,-11.81643677280055,94.87465992195901,45.33458600822499,4.878563693785055,3,-7.525005340576186,-4.580005645751967,9.374998092651353,5.834995269775376,14.079994201660142,0,0.17276934577631886,-1.3292712995096716,62.27999877929688,1.12615953634824,66.94000244140625,-1.8784307976310086,61.349998474121094,0.17276934577631886 8268,2020-03-31,66.04000091552734,67.47000122070311,65.33999633789061,66.11000061035156,3451400.0,-0.01300258106359542,-1.897948379931124,-0.01654837807858445,53.42072176455538,46.07070852599029,-6.639868684595683,-4.332507766944218,4.230267947538081,3.0264335511651836,31.46253708562271,2.1300048828125,-4.607031989486067,4.613500976562499,-5.12432372154646,14.35132567467145,-0.2554113724919773,9.482413325616974,-9.71779098980759,78.13455496954676,25.786806519218736,4.868912349054477,3,-6.229999542236342,-4.210002899169922,9.595001220703125,6.704998016357422,15.330001831054688,1,0.24167169689908552,-1.0703910102704532,66.91000366210939,-1.3292712995096716,62.27999877929688,1.12615953634824,66.94000244140625,0.24167169689908552 8269,2020-04-01,65.23999786376953,66.51000213623047,62.91999816894531,63.43000030517578,2824100.0,-0.012113916424397186,-1.5371036356872112,-25.857220708446867,58.105464260736234,48.08843043990824,-4.613080403665229,-4.140970836200083,4.832237329212205,3.8349457361256043,32.02190764773919,3.5900039672851562,-3.4121767971325667,4.064997863769534,-4.943654466936323,13.073650194475391,-0.4393283015834015,8.569324029122463,-7.580052982651772,63.32232425418941,4.334811503521891,4.5043261653529285,4,-4.924997329711921,-4.349998474121094,9.050003051757812,7.505001068115234,17.220001220703125,2,0.24356223037942204,-1.897948379931124,66.04000091552734,-1.0703910102704532,66.91000366210939,-1.3292712995096716,62.27999877929688,0.24356223037942204 8270,2020-04-02,65.93000030517578,67.06999969482422,63.91999816894531,64.23999786376953,2959100.0,0.010576371305944354,-1.7038618458536074,0.9337042657224751,53.73166234976346,49.971566463627596,-4.137600553133687,-5.250603331830263,3.941688349300307,3.1618622214128607,32.43733824280826,3.1500015258789062,-2.695457026262197,4.850500106811523,-3.8973787621023916,13.598378975725431,0.4765606723545659,9.224439541268481,-7.092848663307777,73.17072360266835,16.193018503569434,4.373939434456954,4,-5.614999771118171,-5.040000915527344,8.360000610351562,6.814998626708984,17.06999969482422,3,0.15031087497108464,-1.5371036356872112,65.23999786376953,-1.897948379931124,66.04000091552734,-1.0703910102704532,66.91000366210939,0.15031087497108464 8271,2020-04-03,63.93000030517578,66.72000122070311,63.7400016784668,65.05000305175781,2554900.0,-0.030335203863831817,-2.973332722981752,-0.6627225613059338,61.52135965576731,52.43010035668854,-0.838373024250366,-3.4926822010538885,5.693779447200683,5.163650633972878,31.88708316101046,2.979999542236314,-1.5080886945856662,2.890500259399417,-5.79418383513368,11.575184353932514,-1.4518417878671244,7.232842306665965,-4.056906713847567,30.451850502843218,-31.652209258918003,4.342342047266547,4,-1.0900001525878977,-3.0400009155273438,9.10000228881836,8.814998626708984,17.12000274658203,4,0.21445329296146887,-1.7038618458536074,65.93000030517578,-1.5371036356872112,65.23999786376953,-1.897948379931124,66.04000091552734,0.21445329296146887 8272,2020-04-06,69.41999816894531,69.76999664306639,65.91999816894531,67.51999664306639,2332700.0,0.08587514214863945,1.9615390258431433,-1.6964257736664046,62.58404766500597,54.564043181004855,-4.696491320357083,-8.665360689845812,0.0416353273056842,-0.2982050688549833,30.40964808910816,5.839996337890611,-0.2563687018822165,7.896998214721677,-1.5303667667813556,17.32436319622471,3.1833157239701677,12.610680705473193,-8.635275662092113,94.89053208634492,31.122292509829833,4.713682490751516,4,-4.069999694824219,-8.529998779296875,2.400003433227539,2.400003433227539,11.580001831054688,0,0.14765197738920843,-2.973332722981752,63.93000030517578,-1.7038618458536074,65.93000030517578,-1.5371036356872112,65.23999786376953,0.14765197738920843 8273,2020-04-07,69.05000305175781,71.62000274658203,68.81999969482422,71.0,2315200.0,-0.005329805919715769,-1.3236504539641134,-1.026313359059088,69.69777692712022,57.44753077603204,-3.8346032949168176,-8.234775290128049,0.3050280040705502,0.09599060319526131,29.01390948515455,2.8000030517578125,1.3332869065279667,7.220502853393555,-2.7793137078073045,17.22031941459442,2.220594572793118,12.220411133993984,-7.007342165834764,70.45978916573931,1.8404409297331341,4.999908280600432,4,-2.545001983642578,-7.545001983642578,2.769998550415039,2.769998550415039,12.799995422363281,1,0.17291809245919731,1.9615390258431433,69.41999816894531,-2.973332722981752,63.93000030517578,-1.7038618458536074,65.93000030517578,0.17291809245919731 8274,2020-04-08,71.83999633789062,72.26000213623047,69.45999908447266,69.83999633789061,1932500.0,0.04040540424077199,-1.0289917569203721,-1.0256426307758593,70.78389950133513,59.53103410252291,-5.565364204479906,-10.822787213876751,-2.6116367463411905,-2.647424875528259,27.596891836782543,3.2099990844726562,2.888373445839754,9.529996299743651,-1.4284381330845406,20.488430732571842,4.050779083329559,15.009213516157743,-8.264960754262141,95.07035474443992,21.7760971548758,5.479217216414095,4,-4.844995498657227,-10.014995574951172,-0.25499534606933594,-0.019994735717773438,10.230003356933594,2,0.13265599797455718,-1.3236504539641134,69.05000305175781,1.9615390258431433,69.41999816894531,-2.973332722981752,63.93000030517578,0.13265599797455718 8275,2020-04-09,71.6500015258789,72.7300033569336,71.06999969482422,71.91000366210938,1954300.0,-0.0026446940659364815,-1.3380237799734584,-0.13000106811523346,71.61492160613376,61.67264495429619,-5.181930331768228,-9.986251327579353,-2.519605378654802,-2.4106859152257982,25.54569543167901,1.660003662109375,3.768140335903425,8.604501342773439,-2.8018136962567723,20.01081638180365,2.9013438232583297,14.307658862288541,-6.51167196278206,87.98663371063044,10.993563993749376,5.703157519515104,4,-4.094999313354492,-9.59000015258789,-0.7849998474121094,0.1700000762939453,11.720001220703125,3,0.15087225859568676,-1.0289917569203721,71.83999633789062,-1.3236504539641134,69.05000305175781,1.9615390258431433,69.41999816894531,0.15087225859568676 8276,2020-04-13,71.55000305175781,71.75,70.4000015258789,70.97000122070312,2521600.0,-0.0013956520864131239,1.7551109381082133,-2.230757944775375,70.83665578422573,63.58850105718257,-4.055138342819205,-9.666742200575193,-2.5213970300290214,-2.269159705955289,23.109033870820664,1.3499984741210938,4.8452247528199734,8.05050277709961,-3.965864626354062,20.066870180553273,2.042319075372774,14.058686478826445,-4.893338729893614,82.67254910088606,3.1296774901640134,6.008183701726832,4,-3.7250022888183594,-9.490001678466797,-1.512502670288086,0.26999855041503906,13.889999389648438,0,0.16002790300315572,-1.3380237799734584,71.6500015258789,-1.0289917569203721,71.83999633789062,-1.3236504539641134,69.05000305175781,0.16002790300315572 8277,2020-04-14,76.33000183105469,76.5,72.26000213623047,73.0,2511000.0,0.066806409160306,1.3106266916683644,5.741364341901028,68.58369298269261,65.2732756369756,-8.223139277221165,-13.423545327857632,-7.3158907077279025,-6.975421905439418,20.722553230449652,4.9499969482421875,5.142826750569668,11.744001388549805,-0.8021503978622775,24.290153174961887,5.470925495343764,18.017077281755846,-8.458669702176607,97.78648226314853,19.381819106962823,6.273075893206043,4,-6.620002746582031,-12.385002136230469,-6.672502517700195,-4.64000129699707,11.759994506835938,1,0.06183677593969095,1.7551109381082133,71.55000305175781,-1.3380237799734584,71.6500015258789,-1.0289917569203721,71.83999633789062,0.06183677593969095 8278,2020-04-15,75.69999694824219,76.16999816894531,74.2699966430664,74.91000366210938,2245600.0,-0.008253699301710049,1.1965389805692512,0.23723509061332967,71.36051917126477,66.74605951592322,-6.793132180909595,-12.093588580019762,-6.731211631048083,-6.294713821831834,18.705419743451635,2.0600051879882812,5.8140450988504995,10.27599658966065,-2.9051450166384,23.457138195959693,3.685425786511132,16.866567392810175,-6.102931245139729,88.63632176533763,9.262191501218311,6.5905708031495225,4,-5.579996109008789,-11.754997253417969,-8.977497100830078,-6.474996566772461,10.410003662109375,2,0.07001325317597495,1.3106266916683644,76.33000183105469,1.7551109381082133,71.55000305175781,-1.3380237799734584,71.6500015258789,0.07001325317597495 8279,2020-04-16,78.58999633789062,79.16999816894531,76.01000213623047,76.01000213623047,2603100.0,0.03817700800733714,-1.449614832995727,3.2658432001236166,68.85722584440776,68.4266776819948,-8.482290215319182,-13.778546740229828,-9.685147477847934,-9.10407599420276,16.48229191018711,3.470001220703125,6.185109622544601,11.952496147155756,-1.3920854794540531,25.297077773765558,5.2802053338508586,18.62478696046066,-7.612343775408661,93.38652162982024,15.778448299682566,6.672290813304902,4,-7.13499641418457,-13.30999755859375,-11.867496490478516,-9.364995956420898,7.4600067138671875,3,0.04148113358110339,1.1965389805692512,75.69999694824219,1.3106266916683644,76.33000183105469,1.7551109381082133,71.55000305175781,0.04148113358110339 8280,2020-04-17,78.6500015258789,80.45999908447266,78.33000183105469,79.56999969482422,3958600.0,0.0007635219593380427,-1.7307699831761807,-0.35658923898097084,81.13351498005007,70.60580605135955,-7.317753627587038,-12.68287127847779,-9.806486345784691,-9.074133234578241,15.01276480912736,2.1299972534179688,6.692547402107792,10.866001319885257,-2.4692624816249094,24.201265121395423,4.198369419130174,17.53363322064034,-6.03387984210427,82.0079721883475,2.7291449289075587,6.667631900755083,4,-5.460002899169922,-12.72500228881836,-11.927501678466797,-9.42500114440918,6.3600006103515625,4,0.0434837648136599,-1.449614832995727,78.58999633789062,1.1965389805692512,75.69999694824219,1.3106266916683644,76.33000183105469,0.0434837648136599 8281,2020-04-20,77.83999633789062,78.66999816894531,76.7699966430664,77.7300033569336,2300700.0,-0.01029885788014584,1.1468984512730769,-0.11955782594994444,74.32129969292278,71.90994516557252,-4.835632719483627,-10.625070361071806,-9.075584118408699,-8.177977070300443,13.648432452861769,1.9000015258789062,7.029667074509604,8.917996406555176,-3.718788695194661,21.55478150830502,2.5996038556802574,15.236388957430094,-3.6550991739763816,68.0487351017408,-8.874913699947527,6.318392550874922,4,-3.1999969482421875,-11.914997100830078,-11.73249626159668,-9.229995727539062,7.3600006103515625,0,0.07104325114156684,-1.7307699831761807,78.6500015258789,-1.449614832995727,78.58999633789062,1.1965389805692512,75.69999694824219,0.07104325114156684 8282,2020-04-21,74.58999633789062,76.88999938964844,73.3499984741211,76.43000030517578,2938500.0,-0.04175231440007121,1.5652160692615802,-16.728376222515088,67.20321116169742,71.63277119163666,-0.8662398283325956,-6.218758372434735,-5.912167821639741,-4.875497801264743,11.569513350655406,4.489997863769531,7.6047302582348095,4.73149662017822,-6.5308236429379605,15.9938168832944,-0.8996635113798703,10.36265675173631,5.870002746582031,17.440193492588435,-56.87941099843732,5.631160131558092,4,0.37000274658203125,-8.664997100830078,-9.142496109008789,-6.639995574951172,13.470001220703125,1,0.14546194712713745,1.1468984512730769,77.83999633789062,-1.7307699831761807,78.6500015258789,-1.449614832995727,78.58999633789062,0.14546194712713745 8283,2020-04-22,79.80000305175781,80.55000305175781,77.51000213623047,79.18000030517578,3043100.0,0.06984859860115833,1.8679216764493132,-0.3369572879219481,74.88038982396334,72.0879367830398,-4.9070226549794285,-10.679963174765376,-11.184819441786487,-10.023911863324557,11.71258608169767,5.9600067138671875,8.177264563362229,9.118503189086908,-2.536948585272711,20.773954963446535,3.2907773019070987,14.946229076266718,-6.450004577636719,89.58333995606743,13.299588471028514,5.827725887179813,4,-4.325000762939453,-13.830001831054688,-15.05250358581543,-12.550003051757812,11.489997863769531,2,0.1038846236729587,1.5652160692615802,74.58999633789062,1.1468984512730769,77.83999633789062,-1.7307699831761807,78.6500015258789,0.1038846236729587 8284,2020-04-23,79.83000183105469,81.43000030517578,79.30000305175781,79.37000274658203,2273000.0,0.00037592453821599925,-6.100008900982923,0.7419307204823725,74.30070326482084,72.38635696733837,-4.117441908475627,-9.754624759120702,-11.313223155004579,-10.013393286214566,12.108179549081576,2.1299972534179688,8.344640971086335,8.224501800537112,-3.2447067272275234,19.693710328301748,2.4898975366547944,13.95910606441943,-6.480003356933594,80.19804317405402,3.3750857716854057,5.734604263882317,4,-3.9150009155273438,-13.420001983642578,-15.630001068115234,-12.935001373291016,11.849998474121094,3,0.07866715063576368,1.8679216764493132,79.80000305175781,1.5652160692615802,74.58999633789062,1.1468984512730769,77.83999633789062,0.07866715063576368 8285,2020-04-24,80.5199966430664,81.31999969482422,79.11000061035156,80.8499984741211,2124500.0,0.008643301969001094,2.4803018106234456,-0.7173967127195529,80.39575012706342,73.44847856098698,-3.818462628211563,-9.88171703665327,-12.140444688154702,-10.648068444410214,13.201038567880971,2.2099990844726562,8.346849399594774,8.235496902465826,-3.6703495620917863,20.14134336702344,2.28257367018702,14.188420134744632,-6.846798095703122,88.73758099148114,5.799112875542846,5.952923232278808,4,-3.6749954223632812,-13.729995727539062,-18.269996643066406,-14.624996185302734,11.860000610351548,4,0.06867867162495211,-6.100008900982923,79.83000183105469,1.8679216764493132,79.80000305175781,1.5652160692615802,74.58999633789062,0.06867867162495211 8286,2020-04-27,81.30999755859375,81.97000122070312,80.55000305175781,81.0,1517200.0,0.009811238803564493,-1.3471209866579232,-0.9393813288944375,76.3169573199645,74.30773015401721,-3.4401868008057903,-9.668656152666443,-13.130633342434152,-11.333365324925282,14.39717767439912,1.4500045776367188,8.116199856304434,8.073997879028326,-3.5024858510855523,19.650481609142204,2.285756013971394,13.862239744085258,-7.326526940917972,92.34334742676182,10.465775957810763,5.788241865056937,4,-3.6499977111816406,-13.744997024536133,-19.472497940063477,-15.414997100830078,11.650001525878906,0,0.045504915615947716,2.4803018106234456,80.5199966430664,-6.100008900982923,79.83000183105469,1.8679216764493132,79.80000305175781,0.045504915615947716 8287,2020-04-28,78.47000122070312,82.45999908447266,78.33999633789062,82.0,2270600.0,-0.034928009139885474,-1.174139027787843,-11.387182516243355,68.79489043628206,74.02266029457468,-0.2958165554396288,-6.2380362741841395,-10.51215667391142,-8.36803062591514,15.514241529167535,4.120002746582031,7.833585024774038,4.656001663208002,-6.74359208044504,16.055595406861045,-1.0437952086185192,10.355798535034523,-4.007338766845706,19.393932855121562,-61.28711521381615,5.6997968718265195,4,-0.56500244140625,-10.660001754760742,-16.94500160217285,-12.575000762939453,12.799995422363281,1,0.08576520482789873,-1.3471209866579232,81.30999755859375,2.4803018106234456,80.5199966430664,-6.100008900982923,79.83000183105469,0.08576520482789873 8288,2020-04-29,82.0,82.77999877929688,78.52999877929688,78.52999877929688,2689700.0,0.044985328461617735,-1.4495668616155841,-0.9830035186001678,69.68992724870463,74.11518267282989,-3.1717204088533464,-8.970993026948818,-14.221420648422665,-11.762228474576148,16.692225058927086,4.30999755859375,7.736378265900015,7.38800048828125,-3.954564644806794,18.730565621369294,1.716717921737228,13.059283054825272,-6.897550615693362,82.43246958553853,3.4240340805042564,5.671282566544022,4,-3.9350013732910156,-11.505001068115234,-20.52750015258789,-16.104999542236328,9.400001525878906,2,0.07390240925114333,-1.174139027787843,78.47000122070312,-1.3471209866579232,81.30999755859375,2.4803018106234456,80.5199966430664,0.07390240925114333 8289,2020-04-30,81.12999725341797,82.61000061035156,80.87999725341797,81.76000213623047,3128900.0,-0.010609789592463836,-2.0619396132656367,-0.18155753924629522,67.90028662079044,72.64482396624548,-2.127229147855786,-7.2196701051126695,-13.59091110410283,-10.758189041316115,17.709874836067307,1.7300033569335938,7.456103020052481,5.723497772216803,-5.067636490233795,16.5146320346674,0.3279306409915108,11.119064903442094,-5.259792929612303,62.83782390542305,-14.413852462906704,5.395567131225298,4,-3.0649986267089844,-9.27499771118164,-19.34749698638916,-15.234996795654297,10.999999999999986,3,0.12523115994166178,-1.4495668616155841,82.0,-1.174139027787843,78.47000122070312,-1.3471209866579232,81.30999755859375,0.12523115994166178 8290,2020-05-01,75.83999633789062,80.0,75.51000213623047,79.58999633789062,2894600.0,-0.06520400708265128,-1.0362855650091864,5.95233481883356,56.77295779479515,70.69500819978686,3.042171325082961,-1.211272928438376,-8.508485982904034,-5.385426807054927,18.38877525038666,5.6199951171875,7.014505470300691,-0.06200294494628622,-9.887900311296676,9.763894421404103,-4.974951628121474,4.850945738228901,6.94000244140625,4.539124539691235,-69.05149309659386,4.912948683175194,5,2.2250022888183594,-3.7549972534179688,-13.894996643066406,-9.944995880126953,16.72000122070314,4,0.20886082189024702,-2.0619396132656367,81.12999725341797,-1.4495668616155841,82.0,-1.174139027787843,78.47000122070312,0.20886082189024702 8291,2020-05-04,77.63999938964844,77.7300033569336,75.2699966430664,75.93000030517578,2152000.0,0.02373421860067393,1.603172040189402,-0.455999755859375,52.28301978110113,69.0372091574984,1.3531091509024122,-2.035873970547783,-10.427215525083852,-7.072999155496149,19.07659149120459,2.4600067138671875,6.555304634070609,1.0525001525878963,-7.0116885410598115,9.116688846235604,-2.9795941942359576,5.08459449941175,4.994599456787114,31.557950365266045,-37.36215780860294,4.032094346823853,5,1.3849983215332031,-5.385000228881836,-15.299999237060547,-11.744998931884766,15.550003051757798,0,0.1898505664560164,-1.0362855650091864,75.83999633789062,-2.0619396132656367,81.12999725341797,-1.4495668616155841,82.0,0.1898505664560164 8292,2020-05-05,79.66999816894531,80.30000305175781,78.12000274658203,78.12000274658203,2008700.0,0.026146300814725798,-1.812911926993862,0.9064305568568662,56.59687552453652,67.00570756867319,0.1335313940202667,-3.4346941657999253,-12.447125130299057,-8.97474737725787,19.785451645554065,2.660003662109375,5.825937692982052,2.5699989318847685,-4.853626437458928,9.993624301228465,-1.1418137527870726,6.28181161655661,2.6700165893554697,58.588552254226386,-7.513824844770227,3.7118126846718447,5,-0.6450004577636719,-7.089998245239258,-18.049997329711914,-13.77499771118164,8.740005493164062,1,0.16681311937958188,1.603172040189402,77.63999938964844,-1.0362855650091864,75.83999633789062,-2.0619396132656367,81.12999725341797,0.16681311937958188 8293,2020-05-06,80.98999786376953,81.95999908447266,80.01000213623047,80.13999938964844,2112000.0,0.01656834097102755,-2.5135302325261706,0.5483877318973622,54.20757455175319,64.77313771166567,-1.1174250706980757,-4.020445163772408,-13.64670955560976,-10.158157456293424,20.205298292520034,2.2900009155273438,5.512856581576074,3.2929988861083928,-3.2760672438291465,9.862065016045932,0.008465821139623131,6.577531951077162,1.0672161699218776,77.92912982332868,14.646894532166165,3.2845330649687714,5,-1.9650001525878906,-8.139999389648438,-20.13249969482422,-15.09499740600586,8.470001220703125,2,0.12692923880043194,-1.812911926993862,79.66999816894531,1.603172040189402,77.63999938964844,-1.0362855650091864,75.83999633789062,0.12692923880043194 8294,2020-05-07,81.37000274658203,82.77999877929688,80.9800033569336,82.2300033569336,1480300.0,0.004691997689044269,-1.1951171856827845,-1.01176724021865,54.71567289698364,61.91979579721236,-1.4036128753800767,-3.847122678772962,-13.913263092875226,-10.413783771830737,20.55789975567604,1.7999954223632812,5.621384812663209,3.1965034484863253,-2.9528725112836014,9.345879408256252,0.12181546860136905,6.2711914283712815,-6.100006103515625,81.22509145619804,19.47248734637678,3.0746879798849633,5,-2.3450050354003906,-8.520004272460938,-20.55000305175782,-15.47500228881836,9.479995727539062,3,0.12326408308641956,-2.5135302325261706,80.98999786376953,-1.812911926993862,79.66999816894531,1.603172040189402,77.63999938964844,0.12326408308641956 8295,2020-05-08,82.45999908447266,82.69999694824219,81.18000030517578,82.36000061035156,1125700.0,0.01339555488630495,4.241420133910367,-0.11627721296641294,57.93269627545675,59.87710012560039,-2.446785695199935,-4.30653548529466,-14.776799801905753,-11.38840640042497,20.81406429126174,1.5199966430664062,5.006715338225959,3.74599990844726,-1.8659360962331277,9.357935913127648,0.9400319061070661,6.551967910787454,-7.039802398681644,95.73901992277145,33.345991044498,2.8059680023401956,5,-3.4350013732910156,-9.19999885559082,-21.85749912261963,-16.564998626708984,9.55999755859375,4,0.11726895799549153,-1.1951171856827845,81.37000274658203,-2.5135302325261706,80.98999786376953,-1.812911926993862,79.66999816894531,0.11726895799549153 8296,2020-05-11,83.0,83.58000183105469,81.5,81.69999694824219,2019700.0,0.006548640814004303,-1.4470653705648455,13.00022888532845,65.92200396809349,59.55789051802388,-3.041718485834906,-4.157928144878582,-15.08906859849283,-11.826924770789745,21.383528855050653,2.0800018310546875,4.427719196657208,3.7135009765625,-1.1006779338477628,8.527679886972763,1.3064115213573757,6.120590431767624,-7.4326072723388705,89.3772540602778,20.41819567567262,2.40708945520513,5,-3.575000762939453,-9.339998245239258,-22.397500038146973,-17.104999542236328,10.069999694824219,0,0.11518069347703341,4.241420133910367,82.45999908447266,-1.1951171856827845,81.37000274658203,-2.5135302325261706,80.98999786376953,0.11518069347703341 8297,2020-05-12,81.05000305175781,83.56999969482422,81.05000305175781,83.56999969482422,1628800.0,-0.02349393913544806,1.0,-1.9384544056715611,52.69978472907897,57.67009690473214,-0.7680276218791704,-1.9354198020475195,-13.000871547448057,-9.786871839205915,20.84117072475071,2.5199966430664062,3.5590590230760313,1.5275039672851562,-3.1368663234907643,6.191874258061077,-0.8046811781028111,3.8596891126731236,-5.16210595996094,29.131680796363536,-35.68108498715627,2.3321851453879607,5,-1.6250038146972656,-6.3000030517578125,-19.18500328063965,-15.15500259399414,12.680000305175781,1,0.14978407072848499,-1.4470653705648455,83.0,4.241420133910367,82.45999908447266,-1.1951171856827845,81.37000274658203,0.14978407072848499 8298,2020-05-13,81.0,82.9800033569336,79.83000183105469,81.37000274658203,2768200.0,-0.0006169407757564693,-1.3247251587111668,0.14682668232914825,52.52481282133517,55.961710927014884,-0.9775967277549427,-1.547327442085276,-12.741733362579879,-9.65912277658606,20.127804134202616,3.1500015258789062,2.886855691282861,1.212500762939456,-3.1284825904024984,5.55348411628141,-0.9579909137315212,3.382992439610433,-4.804418718632817,31.199951171875,-30.358562587544007,2.1704916766709803,5,-1.5750007629394531,-4.799999237060547,-17.880001068115234,-15.104999542236328,10.900001525878906,2,0.09148152669270826,1.0,81.05000305175781,-1.4470653705648455,83.0,4.241420133910367,82.45999908447266,0.09148152669270826 8299,2020-05-14,81.8499984741211,81.9000015258789,79.68000030517578,80.51000213623047,2077700.0,0.01049380832248259,2.083329801212224,-3.6215848402993998,52.850410901563485,55.52587238332248,-1.9162350574321465,-2.25625142169973,-13.498648718455172,-10.421491754549592,18.771685648899673,2.220001220703125,2.5863938339064703,1.8994991302490263,-2.4966273337239215,6.295625594221974,-0.2985641017374405,4.097562362235493,-5.359040370766408,55.640956921325326,-2.3771584163651056,2.198063231986471,5,-2.424999237060547,-5.329998016357422,-17.84499740600586,-15.954998016357422,12.610000610351562,3,0.092974963374711,-1.3247251587111668,81.0,1.0,81.05000305175781,-1.4470653705648455,83.0,0.092974963374711 8300,2020-05-15,82.06999969482422,82.31999969482422,79.05000305175781,79.19000244140625,2549600.0,0.00268785858038445,-1.0696207268697473,2.1492575553986653,51.669600318316,55.457714665235244,-1.2958468820079645,-2.3261613810662567,-13.542753057142647,-10.558241018406903,17.0368870203251,3.2699966430664062,1.9668993731141313,1.94850044250488,-2.500374643075318,6.397375528085078,-0.2759371002852191,4.172937985294979,-5.29547984236153,66.66661052688309,12.453785917404971,2.2244375427900973,5,-1.2199974060058594,-5.079998016357422,-17.659998893737793,-16.174999237060547,12.48000335693358,4,0.10698183029054631,2.083329801212224,81.8499984741211,-1.3247251587111668,81.0,1.0,81.05000305175781,0.10698183029054631 8301,2020-05-18,83.37000274658203,84.05999755859375,81.33999633789062,82.1500015258789,2426300.0,0.01584017371258506,1.0923159988966682,0.42361193895418914,61.54571037291617,56.007585203944096,-1.8970691958388386,-3.363053571607992,-14.547866756837522,-11.767385874847747,15.943156406732516,2.720001220703125,1.4604277227090563,2.972003173828128,-1.566320099048582,7.510326446704838,0.702841537389773,5.241164810266483,-6.323263614975659,86.2276333622672,26.46989377935587,2.2691616364383544,5,-1.81500244140625,-6.140003204345703,-18.562500953674316,-17.47500228881836,8.619995117187486,0,0.10375427145873517,-1.0696207268697473,82.06999969482422,2.083329801212224,81.8499984741211,-1.3247251587111668,81.0,0.10375427145873517 8302,2020-05-19,85.44000244140625,87.0,83.51000213623047,83.76000213623047,2214600.0,0.024829070728429103,-2.2018324543198817,1.3770480526302624,58.704455317098486,56.507238622315796,-3.422424744047305,-4.825949330175376,-16.1322985873675,-13.725744148004338,16.152779697929688,3.6299972534179688,1.7400038693034645,4.499502563476568,0.3033751296987788,8.695629997254358,2.4014388465876806,6.597566280365456,-7.9724678041806385,80.37738166756556,22.517584369992832,2.0980637168888925,5,-2.4150009155273438,-5.810001373291016,-20.497501373291016,-19.545001983642578,7.220001220703125,1,0.08930239975883114,1.0923159988966682,83.37000274658203,-1.0696207268697473,82.06999969482422,2.083329801212224,81.8499984741211,0.08930239975883114 8303,2020-05-20,88.08999633789062,88.55000305175781,86.86000061035156,86.91999816894531,2347500.0,0.0310158452804552,-1.6201724606995422,0.6964273550074704,66.15598604607177,57.77838452777002,-5.542190781881487,-7.191758978868592,-18.35811425231678,-16.25394051568088,15.764939553567645,3.1100006103515625,2.1914282723256946,6.734996795654297,1.5032330188232663,11.966760572485327,4.119114907238782,9.350878684069812,-9.859864471643064,95.15782406455592,36.360958925872495,2.615881888415514,5,-4.2899932861328125,-7.139995574951172,-21.262496948242188,-22.194995880126953,5.75,2,0.06402551088104658,-2.2018324543198817,85.44000244140625,1.0923159988966682,83.37000274658203,-1.0696207268697473,82.06999969482422,0.06402551088104658 8304,2020-05-21,86.11000061035156,88.45999908447266,86.0,88.25,1510700.0,-0.022476964579999592,-1.0847444476772379,-1.8290621698814507,78.16787350352091,60.026737553110486,-3.150417930450402,-4.972079529505677,-15.94595825905121,-14.166256406912865,15.083155981582763,2.4599990844726562,2.325184981136971,4.4410011291503935,-1.1470767992128117,10.029079057513599,1.646962164968798,7.235040093331989,-6.847881625552972,74.31576377467105,8.298102995759066,2.794038964181599,5,-2.30999755859375,-5.159999847412109,-19.077500343322754,-20.21500015258789,7.9199981689453125,3,0.06723958744033864,-1.6201724606995422,88.08999633789062,-2.2018324543198817,85.44000244140625,1.0923159988966682,83.37000274658203,0.06723958744033864 8305,2020-05-22,86.05000305175781,86.6500015258789,85.22000122070312,86.0999984741211,1490300.0,-0.0006967548271801238,1.4869537526619918,0.023362353561930022,75.50032941977703,61.09099593663089,-2.8246688229864674,-4.718463691324715,-15.275048770971694,-13.993035882906469,14.325089409186742,1.4300003051757812,2.4851932504255103,4.104503250122065,-1.7834033057925183,9.992409806036648,1.1605499721647732,7.048456528079356,-5.859095660263307,65.32596848777288,-4.84197825260604,2.9439532779572906,5,-2.25,-5.100002288818359,-17.682503700256348,-20.15500259399414,9.909996032714844,4,0.09773382608314796,-1.0847444476772379,86.11000061035156,-1.6201724606995422,88.08999633789062,-2.2018324543198817,85.44000244140625,0.09773382608314796 8306,2020-05-26,85.01000213623047,87.80999755859375,84.87999725341797,87.77999877929688,1703800.0,-0.012086006724506437,1.0706758363370203,55.40500534106516,67.22582772818669,62.70500071430952,-1.6422669802832957,-3.5700957214786513,-13.801900934177937,-12.834650834807547,13.499591165285585,2.9300003051757812,2.5956172512330085,2.879502105712888,-3.155015568593683,8.914019780019458,-0.13775673144039047,5.896760942866166,-3.9831851787096326,29.761899355588756,-40.14112488595441,3.0172588371532854,5,-1.2099990844726562,-4.060001373291016,-15.452503204345703,-19.085002899169922,12.05999755859375,1,0.11222209946823969,1.4869537526619918,86.05000305175781,-1.0847444476772379,86.11000061035156,-1.6201724606995422,88.08999633789062,0.11222209946823969 8307,2020-05-27,85.19999694824219,85.23999786376953,81.94999694824219,84.5,1871500.0,0.0022349700886636903,7.435912985641066,-0.2527067857624859,64.64858298606373,64.05208628816825,-1.320547658995892,-3.404600132879935,-13.293897989811114,-12.937166543168374,12.989979131981622,3.2900009155273438,2.5258948855034333,2.732997131347659,-3.191636272080771,8.65763053477609,-0.22931957036655604,5.695313833061874,-3.420861381297655,49.24237870429881,-18.833866067890916,2.9623167017142173,5,-1.399993896484375,-4.249996185302734,-14.917497634887695,-19.27499771118164,12.620002746582031,2,0.07969484928094728,1.0706758363370203,85.01000213623047,1.4869537526619918,86.05000305175781,-1.0847444476772379,86.11000061035156,0.07969484928094728 8308,2020-05-28,88.05999755859375,89.6500015258789,84.7699966430664,84.80999755859375,2392800.0,0.03356808348348861,-1.9309322519302587,4.6428773841961855,69.85163642752,65.94111134660787,-3.4349973500399074,-6.1000770615345346,-15.548188767620161,-15.675882620788698,12.745644203666206,4.8800048828125,2.25613680980598,5.289997863769528,-1.1329616274538665,11.712957354992923,2.078518118157831,8.501477609381226,-6.1100006103515625,79.35061010349219,12.403166846903005,3.2114797456117006,5,-3.7099952697753906,-5.599998474121094,-17.61749839782715,-22.134998321533203,10.680000305175767,3,0.05223718181975712,7.435912985641066,85.19999694824219,1.0706758363370203,85.01000213623047,1.4869537526619918,86.05000305175781,0.05223718181975712 8309,2020-05-29,91.29000091552734,91.58000183105469,87.91999816894531,88.2300033569336,2668200.0,0.036679575817435195,1.010991360338041,0.9415377103365384,73.24909523931964,68.33883300449716,-5.794465891456923,-8.990857201011138,-17.973521785141344,-18.771453707336036,12.62339372077617,3.660003662109375,2.68294879009116,8.012001037597656,0.6036420312167508,15.420360043978562,4.307821534407196,11.716180540788116,-9.340003967285156,96.98856938229665,32.29165418865938,3.7041795031904554,5,-4.8300018310546875,-7.865001678466797,-20.5674991607666,-25.31999969482422,7.4799957275390625,4,0.027932910469820715,-1.9309322519302587,88.05999755859375,7.435912985641066,85.19999694824219,1.0706758363370203,85.01000213623047,0.027932910469820715 8310,2020-06-01,91.68000030517578,92.86000061035156,89.81999969482422,90.8000030517578,2119300.0,0.0042720931727158185,-1.1408427245496917,0.2875810312157222,73.03610803455908,69.6155438557908,-5.227676312227587,-8.572852349443764,-17.58286158786018,-19.02690100842308,14.167472760610195,3.0400009155273438,3.187302569535845,7.61000022888183,0.16303124774032085,15.05696921002334,3.8865157383110756,11.333484719452585,-8.381802673339848,89.18423548037897,26.468708886499684,3.723484490570755,6,-4.275001525878906,-7.615001678466797,-20.517499923706055,-25.270000457763672,7.9199981689453125,0,0.025632618524199735,1.010991360338041,91.29000091552734,-1.9309322519302587,88.05999755859375,7.435912985641066,85.19999694824219,0.025632618524199735 8311,2020-06-02,92.37999725341795,92.38999938964844,90.5500030517578,91.5,1850700.0,0.007635219741624066,3.0888738185055207,0.9999999999999677,82.20580294115732,72.22680470290845,-5.045821749036449,-8.550325177235209,-17.457337164086155,-19.606229655956326,15.73271748572468,1.8399963378906392,3.6983626867667994,7.5729972839355355,-0.10842481139151516,15.254419379262586,3.7322862362720173,11.413708331599054,-7.551911145019517,95.60033734360083,27.453728404678287,3.8407110476635236,6,-4.9749984741210795,-8.31499862670897,-20.56249618530272,-25.969997406005845,9.15000152587892,1,0.0387529978078911,-1.1408427245496917,91.68000030517578,1.010991360338041,91.29000091552734,-1.9309322519302587,88.05999755859375,0.0387529978078911 8312,2020-06-03,92.95999908447266,93.3000030517578,91.83000183105469,92.9000015258789,1717300.0,0.006278435248960212,2.972946780213323,0.06817925665190022,83.00222776789951,74.0986093386671,-4.969532563512772,-8.520472253322254,-17.213203027889136,-20.078210005384733,16.918743690604007,1.4700012207031108,4.309516616521677,7.488499069213873,-0.6098642031727906,15.586862341600536,3.439317433020534,11.537680705407212,-6.846806655761725,96.01402448023127,22.235795242776703,4.0491816361933335,6,-5.334999084472656,-8.674999237060547,-20.347498893737793,-26.279998779296875,8.010002136230469,2,0.044212571545066526,3.0888738185055207,92.37999725341795,-1.1408427245496917,91.68000030517578,1.010991360338041,91.29000091552734,0.044212571545066526 8313,2020-06-04,91.2699966430664,93.01000213623048,90.8499984741211,92.2300033569336,1562500.0,-0.01817988874839105,-1.400000000000016,-16.000762970498474,74.84177851889885,73.72904322926465,-3.1078313538586144,-6.346203140733252,-14.94285033197427,-18.283647520372142,17.6520648266333,2.160003662109389,4.586489585971407,5.284496688842779,-2.9204613680575733,13.489454745743132,1.182017660392603,9.386975717292955,-3.8631783022070323,62.26757311732823,-13.234632946440904,4.102479028450177,6,-3.6449966430664062,-6.984996795654297,-18.412497520446777,-24.34499740600586,6.94000244140625,3,0.07176512865857987,2.972946780213323,92.95999908447266,3.0888738185055207,92.37999725341795,-1.1408427245496917,91.68000030517578,0.07176512865857987 8314,2020-06-05,91.4000015258789,92.45999908447266,89.5,91.18000030517578,2280400.0,0.0014243988999025348,1.5299177067438736,-0.22916633553206708,74.72179185292043,73.64253905516946,-2.6915854135984034,-5.993550346571993,-14.41487521003151,-18.31302305659854,18.066454669094455,2.9599990844726562,4.844604413474968,4.913001632690424,-3.33014950748165,13.156152772862498,0.791426062604387,9.034577202776461,-2.9324099370578125,50.00000000000019,-25.520210953350734,4.121575570086039,6,-3.7750015258789062,-7.115001678466797,-17.12000274658203,-24.31500244140625,7.629997253417969,4,0.08030630432552432,-1.400000000000016,91.2699966430664,2.972946780213323,92.95999908447266,3.0888738185055207,92.37999725341795,0.08030630432552432 8315,2020-06-08,92.12999725341795,92.38999938964844,89.04000091552734,91.0,2128900.0,0.007986824019169836,3.0606004559137,5.136322652240191,73.93442718634411,74.38793899496473,-2.7585244670628555,-6.284140291093948,-14.645052303187228,-18.924668582494277,18.44547346325446,3.3499984741210938,4.725787631801637,5.159497451782215,-3.2223320041359074,13.541326907700338,0.968582723823161,9.35041217974127,1.1700057983398438,72.53508892896599,-1.563342355726249,4.190914727959061,6,-4.5049972534179545,-7.844997406005845,-17.1699981689453,-25.0449981689453,6.980003356933608,0,0.07207206759579177,1.5299177067438736,91.4000015258789,-1.400000000000016,91.2699966430664,2.972946780213323,92.95999908447266,0.07207206759579177 8316,2020-06-09,92.55999755859376,93.5199966430664,91.70999908447266,91.8000030517578,2075400.0,0.004667321371919941,-2.851048633205636,0.6725631452086946,71.36854763887021,75.13460173416544,-2.2405491660069146,-6.283358226451597,-14.409703324985642,-19.221918780200056,18.729647149333527,1.80999755859375,4.575393573958621,5.1114978790283345,-3.4062173782295986,13.629213136286268,0.8526402503993751,9.370355507657294,-3.5199966430664205,78.5714285714289,5.049657936332551,4.2588576286289666,6,-3.415000915527358,-8.165000915527358,-17.484998703002944,-25.474998474121108,6.120002746582017,1,0.07605878458532533,3.0606004559137,92.12999725341795,1.5299177067438736,91.4000015258789,-1.400000000000016,91.2699966430664,0.07605878458532533 8317,2020-06-10,93.19000244140624,94.18000030517578,92.5,93.33000183105469,1502300.0,0.006806448783813535,-1.2105205039401696,-0.18421105467104198,67.418054358396,74.86420372648502,-1.8081252002943984,-6.279168207776962,-14.502581883842794,-19.73204553117762,19.234681227242557,1.6800003051757812,4.58740059322075,5.13450279235839,-3.1914188519221085,13.460424436638888,0.9715419702181407,9.29746361449864,-4.150001525878892,80.73933888468304,9.54317818318529,4.162960822140248,6,-2.140003204345689,-7.0400009155273295,-17.550004005432115,-26.10500335693358,7.040000915527358,2,0.08949453932179541,-2.851048633205636,92.55999755859376,3.0606004559137,92.12999725341795,1.5299177067438736,91.4000015258789,0.08949453932179541 8318,2020-06-11,88.41000366210938,93.08999633789062,88.31999969482422,92.8000030517578,2063100.0,-0.051293042752116214,-1.0875225375626043,31.357275204356387,56.5940445234604,73.01364253583398,3.3824431662905,-0.9650452065064314,-9.201879322890889,-14.869445135515207,19.66736653545813,4.870002746582017,4.788641208297946,-0.015996170043948155,-7.650747789906987,7.618755449819091,-3.8333719799754675,3.801379639887571,5.769996643066406,1.5359037186133773,-66.40435569760918,3.8173758099315176,6,2.839996337890625,-1.7950019836425781,-12.607504844665527,-21.32500457763672,15.289993286132827,3,0.14206534372056234,-1.2105205039401696,93.19000244140624,-2.851048633205636,92.55999755859376,3.0606004559137,92.12999725341795,0.14206534372056234 8319,2020-06-12,89.45999908447266,91.4499969482422,87.94000244140625,90.05999755859375,1889400.0,0.011876432291262118,1.0769215142328863,0.13667393110256107,59.25120991928905,71.48198718969286,2.285955750660065,-1.4921919877597674,-9.682443705799798,-15.843786022855198,20.132398098724725,3.5099945068359517,5.11525937596322,0.6534992218017521,-6.332269146278463,7.6392675898819675,-2.8393849622383556,4.14638340584186,4.720001220703125,24.35892890111005,-42.098060455019336,3.4928841840401077,6,1.6000022888183594,-2.8449974060058594,-13.522500991821289,-22.375,14.120002746582031,4,0.0978090776832874,-1.0875225375626043,88.41000366210938,-1.2105205039401696,93.19000244140624,-2.851048633205636,92.55999755859376,0.0978090776832874 8320,2020-06-15,90.8499984741211,90.87999725341795,87.75,88.58999633789062,1828800.0,0.015537663803639523,1.6982738492602654,-3.766679806212886,65.54844706467357,69.63116987008357,0.8558398169876682,-2.309077282257931,-10.497363951415196,-17.15247354189394,20.81613557247365,3.1299972534179545,5.143684813386201,1.6044986724853487,-4.665657737460194,7.874655082430891,-1.5305795324874225,4.73957687745812,3.0804019165039023,48.21148253485731,-21.941742751637918,3.1350782049727686,6,0.11500167846679688,-4.234996795654297,-14.912500381469727,-23.764999389648438,12.819999694824219,0,0.0900385299126436,1.0769215142328863,89.45999908447266,-1.0875225375626043,88.41000366210938,-1.2105205039401696,93.19000244140624,0.0900385299126436 8321,2020-06-16,92.0199966430664,93.27999877929688,91.13999938964844,92.37999725341795,1707100.0,0.012878351002709065,-1.0188719986180688,-0.1592921548968113,67.25708238239403,67.88170927169406,-0.41414666421992763,-2.949010063987373,-11.00235476701127,-18.243430418027714,21.26890402530823,2.4300003051757812,4.8328741036891785,2.3419971466064453,-3.392126730551439,8.07612102376433,-0.5250647919724969,5.2090590851853875,1.5395797241210971,66.40740964863258,-6.12689572998471,2.8670619385789418,6,-1.0549964904785156,-5.404994964599609,-15.877497673034668,-24.93499755859375,10.92000579833983,1,0.07704851364846665,1.6982738492602654,90.8499984741211,1.0769215142328863,89.45999908447266,-1.0875225375626043,88.41000366210938,0.07704851364846665 8322,2020-06-17,93.06999969482422,93.88999938964844,92.58000183105469,92.94000244140624,1705100.0,0.011410596501439052,-2.0823527299817792,-0.361102869495243,63.955434146441,66.67211545253208,-1.6169441565001534,-3.5817207924532397,-11.538424445146177,-19.19407167118237,21.056390222324914,1.8700027465820312,4.5182963406467564,3.010500335693365,-2.549034715597273,8.570035386984003,0.23073281004805324,5.790267861338677,-5.319999694824219,86.6449547827859,14.354352455338386,2.779767525645316,6,-2.104999542236328,-6.454998016357422,-16.527499198913574,-25.584999084472656,9.519996643066406,2,0.060277217457254784,-1.0188719986180688,92.0199966430664,1.6982738492602654,90.8499984741211,1.0769215142328863,89.45999908447266,0.060277217457254784 8323,2020-06-18,93.7300033569336,93.8499984741211,92.41999816894531,93.08999633789062,1778500.0,0.007091475924288382,2.250010837241965,4.923234931626904,57.93238513250737,64.80662581693062,-2.113562605725008,-4.002747524902489,-11.654301367174469,-19.718571308109546,20.46126294286164,1.4300003051757812,3.9881799900382617,3.3885036468505803,-2.320551320101515,9.097558613802676,0.5339761633745326,6.243031130326628,-5.8572033691406205,97.39420116255086,27.061667338294953,2.8545274834760472,6,-2.765003204345703,-7.115001678466797,-16.64250373840332,-26.24500274658203,11.539993286132812,3,0.0693481251168564,-2.0823527299817792,93.06999969482422,-1.0188719986180688,92.0199966430664,1.6982738492602654,90.8499984741211,0.0693481251168564 8324,2020-06-19,91.9000015258789,95.20999908447266,91.66000366210938,94.9800033569336,3048500.0,-0.01952418399139333,1.0056509351414027,-4.812450081657468,50.65398669709956,62.21991020701457,-0.22928928343173993,-1.8095068428725938,-9.38016244597145,-17.787239872643255,20.280503173287368,3.5499954223632812,3.303164354973518,1.2690017700195284,-4.114508211458556,6.652511751497613,-1.422753220719514,3.9607567607585707,-3.9068575500488265,55.63005409098207,-11.80902790999238,2.6917549907390423,6,-0.4200019836425781,-4.770000457763672,-14.087501525878906,-24.415000915527344,12.150001525878892,4,0.12840038331272963,2.250010837241965,93.7300033569336,-2.0823527299817792,93.06999969482422,-1.0188719986180688,92.0199966430664,0.12840038331272963 8325,2020-06-22,94.45999908447266,94.54000091552734,91.86000061035156,92.4000015258789,1487900.0,0.02785633858638037,1.4144133617430752,-0.6688299785485333,55.567454356390634,60.46423317562796,-2.708886864722132,-3.9074823156203564,-11.450993336684405,-20.213386998462568,20.377098684929607,2.6800003051757812,2.9431530962586265,3.408499526977536,-1.7786233357159773,8.59562238967105,0.8149380956307795,6.002060958324293,-6.17818090429688,81.57248019075362,16.96462029856623,2.5935614313467585,6,-2.979999542236328,-7.329998016357422,-16.487499237060547,-26.974998474121094,11.510002136230469,0,0.09654883373888556,1.0056509351414027,91.9000015258789,2.250010837241965,93.7300033569336,-2.0823527299817792,93.06999969482422,0.09654883373888556 8326,2020-06-23,94.5500030517578,95.29000091552734,94.29000091552734,95.0500030517578,2081900.0,0.0009528262561664391,1.0408252238224398,-0.24271873425972565,54.37054174543166,59.01450955196525,-2.7791836618942796,-3.421552558941457,-11.037475482182003,-20.16797769945785,20.263255006500902,1.0,2.5760330031162084,3.021503448486314,-1.5436716343388497,7.5866785313114775,0.7389159070737321,5.304090989898896,-5.991057635410144,79.61436849372899,18.1951669700845,2.282587541412583,6,-3.0300025939941264,-6.235004425048814,-15.63000106811522,-27.065002441406236,13.099998474121108,1,0.09645684635456986,1.4144133617430752,94.45999908447266,1.0056509351414027,91.9000015258789,2.250010837241965,93.7300033569336,0.09645684635456986 8327,2020-06-24,91.98999786376952,95.12000274658205,91.8000030517578,94.31999969482422,1783700.0,-0.027075675360760165,-1.4501920023423112,4.660003662109403,51.88877423011612,58.49170174159366,-0.45516562058945453,-0.3444347675033157,-8.147411650655584,-17.469305253349447,20.834499923537127,3.319999694824247,2.115430929958663,0.12199821472167116,-3.337595341208626,3.5815917706519684,-1.6077985632434775,1.8517949926868198,-3.0271891174710817,9.090756235405491,-50.06393089209817,1.7297967779651482,6,-0.46999740600584516,-3.3699989318847514,-12.597497940063462,-24.264999389648423,17.260002136230483,2,0.11903473020896116,1.0408252238224398,94.5500030517578,1.4144133617430752,94.45999908447266,1.0056509351414027,91.9000015258789,0.11903473020896116 8328,2020-06-25,92.66000366210938,92.73999786376952,90.05000305175781,92.66000366210938,3256700.0,0.0072834635710297135,32.627372436820295,-0.0,53.21428891173381,57.820932740754195,-0.5128405562755773,-0.687392845096582,-8.452458137605035,-18.00683633171667,20.187145514188572,2.6899948120117045,1.7211354794166027,0.5620037078857365,-2.4087352962678494,3.5327427120393224,-0.9233657941910565,2.0473732099625295,-3.317563385657209,49.80919225936458,-10.069612419988985,1.4853695020767896,6,-1.1400032043457031,-4.040004730224609,-11.332502365112305,-23.465003967285156,19.10999298095703,3,0.10716589988482639,-1.4501920023423112,91.98999786376952,1.0408252238224398,94.5500030517578,1.4144133617430752,94.45999908447266,0.10716589988482639 8329,2020-06-26,93.83999633789062,94.56999969482422,91.76000213623048,93.0,3763600.0,0.012734649569885237,1.4434728957825966,100.0,54.26433459728809,56.567142466600245,-1.1244391629709156,-1.756613571992517,-9.339422785907729,-19.071535486153905,19.309692103992642,2.809997558593736,1.4152580145467795,1.6144966125488338,-1.428240857066939,4.6572340821646065,0.09312787774094033,3.1358653473567273,-4.1407024230939555,72.32814563413544,13.469873393902617,1.5213687348078895,6,-1.1699943542480469,-5.219997406005859,-11.464994430541992,-23.8699951171875,15.300003051757812,4,0.12180307705916427,32.627372436820295,92.66000366210938,-1.4501920023423112,91.98999786376952,1.0408252238224398,94.5500030517578,0.12180307705916427 8330,2020-06-29,94.02999877929688,94.12000274658205,91.43000030517578,93.3000030517578,1825200.0,0.0020247490283578085,4.912069485898099,0.8690463215259024,53.71024803026181,55.061938649696664,-0.9118074635303515,-1.8567285186030915,-9.230082194233049,-19.142372378180255,18.100445818846936,2.690002441406264,1.6567833325663486,1.6869991302490206,-1.447166293614515,4.821164554112556,0.11991641831725985,3.2540818421807813,-3.9952624444563583,75.95414790257084,18.780237082801335,1.5670827119317652,6,-1.3599967956542969,-5.409999847412109,-11.654996871948242,-24.05999755859375,15.620002746582031,0,0.10656178243689496,1.4434728957825966,93.83999633789062,32.627372436820295,92.66000366210938,-1.4501920023423112,91.98999786376952,0.10656178243689496 8331,2020-06-30,95.95999908447266,96.55999755859376,94.06999969482422,94.4499969482422,1971400.0,0.02052536775743019,-1.1938339612748963,2.0685081833573116,56.56086111290817,54.24031942374857,-2.4855230629691505,-3.69417462512952,-10.806028005934849,-20.94428727637174,17.06755835559112,2.529998779296889,1.8359515280212833,3.4379993438720646,-0.08932890498978452,6.965327592733914,1.674335219441133,5.201663468302996,-5.609946874790936,90.78342580026654,35.078872159872475,1.7636641244309266,6,-2.654998779296875,-6.7050018310546875,-13.584997177124023,-25.98999786376953,14.55999755859375,1,0.10431432088092008,4.912069485898099,94.02999877929688,1.4434728957825966,93.83999633789062,32.627372436820295,92.66000366210938,0.10431432088092008 8332,2020-07-01,97.06999969482422,97.68000030517578,95.2300033569336,95.6999969482422,2360000.0,0.011567326187388094,-1.12121872677731,0.9072853035837884,74.82795594027202,56.117605069055756,-3.3173039517721747,-4.722607274642144,-11.437002738490676,-21.902640088865155,15.901730217068366,2.4499969482421875,1.8183891687849183,4.3424999237060575,0.270837476735835,8.41416237067628,2.3066687002209534,6.378331147191162,-6.223151857229539,92.00523158670465,28.23221228500799,2.03583122348511,7,-3.204998016357422,-7.255001068115234,-14.694997787475586,-27.099998474121094,11.459999084472656,2,0.1089935290441626,-1.1938339612748963,95.95999908447266,4.912069485898099,94.02999877929688,1.4434728957825966,93.83999633789062,0.1089935290441626 8333,2020-07-02,97.81999969482422,98.80999755859376,96.93000030517578,97.37999725341795,2087900.0,0.007726383046851915,-1.805973718372109,0.32116902137898223,74.38737883784034,58.75464864024919,-3.8287608986713764,-5.224605492510847,-11.857345104634533,-22.512335947237077,15.140334843492088,1.879997253417983,1.6910707231737376,4.76499977111817,0.1672502130114708,9.362749329224869,2.4661249920648203,7.063874550171519,-6.289836610471426,86.5853898074144,17.09034836180261,2.298874779053351,7,-3.3899993896484375,-6.030002593994141,-15.444997787475586,-27.849998474121094,9.370002746582017,3,0.11684727398113615,-1.12121872677731,97.06999969482422,-1.1938339612748963,95.95999908447266,4.912069485898099,94.02999877929688,0.11684727398113615 8334,2020-07-06,98.73999786376952,100.8000030517578,98.51000213623048,99.52999877929688,1773000.0,0.009405010957017845,-2.6640238282704742,-1.795446663892331,73.66524605349632,60.76551438437204,-4.108525893366675,-5.8673361334382435,-12.431165452618458,-23.302500384583297,14.993038255268129,2.9800033569335795,1.6350814514909757,5.317998123168934,0.14116543339082455,10.494830812947043,2.7295817782798792,7.906414468057989,-6.336254642507811,78.01489237834292,5.5868907401776084,2.5884163448890516,7,-3.3149948120117045,-4.464996337890611,-15.33499717712401,-28.219997406005845,6.440002441406264,0,0.13196272089527716,-1.805973718372109,97.81999969482422,-1.12121872677731,97.06999969482422,-1.1938339612748963,95.95999908447266,0.13196272089527716 8335,2020-07-07,98.7699966430664,100.95999908447266,98.47000122070312,98.66000366210938,1360500.0,0.00030381587954142475,-9.163300895289996,-0.13923146010989929,71.73211171427869,62.69457771424393,-3.869809271161145,-5.664814897015432,-12.129744384072424,-23.22336722013533,15.016016990167202,2.4899978637695312,1.7059795365462946,5.015996932983398,-0.6413300378796407,10.673323903846438,2.187333447551879,7.844660418414918,-5.190777045535242,68.21476581410852,-4.7692963543744185,2.8286634854315214,7,-3.264995574951172,-4.414997100830078,-13.827497482299805,-27.284996032714844,8.510002136230469,1,0.10499142552426122,-2.6640238282704742,98.73999786376952,-1.805973718372109,97.81999969482422,-1.12121872677731,97.06999969482422,0.10499142552426122 8336,2020-07-08,99.5999984741211,100.12999725341795,98.68000030517578,99.6999969482422,1009800.0,0.008403380168718,2.0208298563924654,-0.9091350489007326,71.32590892374299,64.85425934686913,-4.367416905133126,-6.261379259077913,-12.63731650135611,-23.972632152358415,14.768603631453175,1.4499969482421733,2.1039344348976243,5.493998718261722,-0.7010312919336457,11.689028728457089,2.396483713164031,8.591513723359412,-4.839854158679287,76.26524215689669,4.802266514828901,3.0975150050976836,7,-4.094997406005859,-5.244998931884766,-13.864999771118164,-27.474998474121094,9.060005187988281,2,0.1009036466438209,-9.163300895289996,98.7699966430664,-2.6640238282704742,98.73999786376952,-1.805973718372109,97.81999969482422,0.1009036466438209 8337,2020-07-09,101.52999877929688,101.62999725341795,99.08000183105469,100.7699966430664,1249900.0,0.019377513401039437,4.3124955296475065,-7.60013733119599,73.5222888170534,67.11070378079354,-5.366165534017128,-7.941707383508799,-14.124256940501681,-25.802029175373917,14.475043139589093,2.549995422363267,2.2790855185952523,7.006999206542972,0.0017933467868829212,14.01220506629906,3.5043962766649344,10.509602136421009,-5.777877700810137,97.87237150955002,28.46307799025513,3.5026029298780434,7,-5.0,-6.840000152587891,-15.795000076293945,-29.02499771118164,6.470001220703125,3,0.0885452375835416,2.0208298563924654,99.5999984741211,-9.163300895289996,98.7699966430664,-2.6640238282704742,98.73999786376952,0.0885452375835416 8338,2020-07-10,100.97000122070312,101.79000091552734,99.4499969482422,101.38999938964844,1589800.0,-0.0055155871695720116,2.8360682392375383,-0.552627616322843,79.62115160463902,69.9281278927214,-3.915151077836512,-6.73795882826559,-13.232371623911547,-25.140789257071006,15.627302236720892,2.340003967285142,2.492747508481287,5.819001770019526,-1.1304965490933228,12.768500089132374,2.3442526104631014,9.29375092957595,-4.159862430728765,75.30121174099583,3.9775487928300493,3.474749159556426,7,-4.3600006103515625,-6.200000762939453,-15.01500129699707,-27.739999771118164,8.549995422363281,4,0.07487369978404668,4.3124955296475065,101.52999877929688,2.0208298563924654,99.5999984741211,-9.163300895289996,98.7699966430664,0.07487369978404668 8339,2020-07-13,98.20999908447266,102.08000183105469,98.05999755859376,101.62999725341795,2412500.0,-0.027334872762827644,-1.1612919103833652,8.142888283378714,62.08896724330621,70.85909669417079,-0.5253176588668538,-3.466549463714287,-10.137663309135121,-22.317558817800318,16.73637767702275,4.020004272460923,2.926090386786541,2.621499633789057,-3.9085220685401936,9.151521336118307,-0.6435112173755613,5.886510484953675,-0.4038878693877024,3.731377275056121,-63.55726483438754,3.265010851164625,7,-0.13499832153320312,-3.2949981689453125,-12.254999160766602,-24.979997634887695,10.94000244140625,0,0.09143675227213555,2.8360682392375383,100.97000122070312,4.3124955296475065,101.52999877929688,2.0208298563924654,99.5999984741211,0.09143675227213555 8340,2020-07-14,99.02999877929688,99.22000122070312,95.23999786376952,97.16000366210938,2000200.0,0.008349452219411191,2.5377807617187624,-0.5467824907532604,63.79308562864971,71.66267719591984,-0.6274649021634531,-3.83913715574586,-10.435988808850553,-23.02022031462991,17.56627277046454,3.980003356933608,3.3473578553966803,3.032499313354492,-3.2685536843688254,9.33355231107781,-0.11802718550715952,6.183025812216144,3.0500030517578125,55.40933797194312,-9.893866545739982,3.1505264988616575,7,-0.3749961853027344,-4.114997863769531,-13.07499885559082,-23.27499771118164,9.5,1,0.062102409387938096,-1.1612919103833652,98.20999908447266,2.8360682392375383,100.97000122070312,4.3124955296475065,101.52999877929688,0.062102409387938096 8341,2020-07-15,99.11000061035156,100.0,97.91999816894531,99.6999969482422,1710500.0,0.0008078545091469991,2.495794224752526,-0.3155068868725189,75.872098986943,71.7786930899944,-0.23875697427193643,-3.542357690521442,-10.04065938107459,-22.945461121355436,17.85737605502187,2.0800018310546875,3.702166504008474,2.758000946044916,-3.3969158567741573,8.91291774886399,-0.31945745536461345,5.835459347454446,2.970001220703125,56.57895470663108,-15.180629424864023,3.0774584014095354,7,-0.4500007629394531,-4.194999694824219,-13.155000686645508,-21.994998931884766,12.15000152587892,2,0.08243364058754721,2.5377807617187624,99.02999877929688,-1.1612919103833652,98.20999908447266,2.8360682392375383,100.97000122070312,0.08243364058754721 8342,2020-07-16,98.68000030517578,99.0999984741211,97.2699966430664,98.6500015258789,1179700.0,-0.0043386167140319065,3.2069243721060756,-0.05084570423627871,72.26330672261557,71.54268507719165,0.4957750078813916,-2.814839036914748,-9.195967097799993,-22.308298718083563,17.917611146770586,1.8400039672851562,4.0921369236939,2.0475006103515625,-3.9878114755486678,8.082812696251793,-0.9701554325985597,5.065156653301685,3.263201446533202,50.29240418367209,-23.242272305124857,3.017656042950117,7,-0.020000457763671875,-3.7649993896484375,-11.910003662109375,-21.22500228881836,11.889999389648438,3,0.10113501546483206,2.495794224752526,99.11000061035156,2.5377807617187624,99.02999877929688,-1.1612919103833652,98.20999908447266,0.10113501546483206 8343,2020-07-17,100.2300033569336,100.68000030517578,98.25,98.68000030517578,2125000.0,0.0157073677235946,-1.0165946993200035,51.66887080366226,73.00217347004352,71.4690103456969,-0.7559100053131544,-4.061126301024132,-10.34727099633406,-23.593079872852982,18.200510725082186,2.4300003051757812,4.3335408628764895,3.272503662109372,-2.8046106025973785,9.349617926816123,0.23394652975599683,6.3110607944627475,1.579134317016596,72.9532543698894,-0.7037177158864694,3.038557132353374,7,-1.5700035095214844,-5.31500244140625,-11.630002975463867,-22.27500343322754,11.049995422363281,4,0.07752166400111071,3.2069243721060756,98.68000030517578,2.495794224752526,99.11000061035156,2.5377807617187624,99.02999877929688,0.07752166400111071 8344,2020-07-20,103.6999969482422,104.33999633789062,99.91000366210938,100.66999816894531,2235100.0,0.0346203080424079,1.055682220491397,1.9548340733011187,78.15957833482783,72.18317330353568,-3.8535827413385277,-6.958534752745393,-13.382274060297519,-26.781847017462525,18.454126974295708,4.42999267578125,4.238027065082505,6.152497482299822,-0.14444824968651915,12.449443214286163,3.0040246163066513,9.300970348292992,-8.459999084472685,92.9670384949132,18.79096132775028,3.1484728659931696,7,-3.9099998474121236,-7.654998779296889,-14.767496109008803,-25.419996261596694,7.560005187988281,0,0.05612343168851819,-1.0165946993200035,100.2300033569336,3.2069243721060756,98.68000030517578,2.495794224752526,99.11000061035156,0.05612343168851819 8345,2020-07-21,103.58000183105469,106.54000091552734,102.63999938964844,106.54000091552734,2334900.0,-0.001157137133257602,1.6351369811816803,-0.9768977811798075,74.80470777567777,72.56970650930623,-3.3296877718007067,-6.451006098680722,-12.854853423082716,-26.32992800616313,18.88319327652586,3.9000015258789062,4.1214653180140175,5.576502227783209,-1.089111812626939,12.242116268193357,2.243695207578128,8.90930924798829,-8.158003997802751,68.06906450662449,-3.840798845990278,3.332807020205074,7,-2.69000244140625,-6.435001373291016,-14.742500305175781,-25.03000259399414,9.089996337890625,1,0.05377485611468935,1.055682220491397,103.6999969482422,-1.0165946993200035,100.2300033569336,3.2069243721060756,98.68000030517578,0.05377485611468935 8346,2020-07-22,103.66999816894531,105.13999938964844,102.8000030517578,104.27999877929688,1435400.0,0.0008688582380740328,1.0085789690829794,0.20608135102184946,73.01256510129168,72.51307054088825,-3.108536599323685,-6.137390253097564,-12.545386750915796,-26.088897562041836,19.130491969471347,2.339996337890639,3.9819473536844896,5.210498809814453,-1.7035342437311698,12.124531863360076,1.7534822830416346,8.667515336587272,-7.803280212402356,69.03989834062803,-0.3144852476856528,3.4570165267728123,7,-2.779998779296875,-5.374996185302734,-14.879997253417969,-25.119998931884766,5.69000244140625,2,0.04687952827424069,1.6351369811816803,103.58000183105469,1.055682220491397,103.6999969482422,-1.0165946993200035,100.2300033569336,0.04687952827424069 8347,2020-07-23,102.94000244140624,105.88999938964844,102.3499984741211,103.41999816894531,1666000.0,-0.00704153313815481,-3.265051934920489,0.7868774545363817,67.87712399218083,71.20817858394845,-2.4110454222991535,-4.7906025891501685,-11.35331071776885,-25.06420638241822,20.41123815485505,3.5400009155273438,3.9063276790366643,3.933002853393546,-2.544385026893252,10.410390733680345,0.6943089132501399,7.171696793536952,-6.6463531665039,56.57420896808062,-10.162669680515926,3.2386939401434005,7,-2.0500030517577983,-4.645000457763658,-14.150001525878892,-23.980001449584947,7.919998168945327,3,0.08082377596173096,1.0085789690829794,103.66999816894531,1.6351369811816803,103.58000183105469,1.055682220491397,103.6999969482422,0.08082377596173096 8348,2020-07-24,102.58999633789062,103.36000061035156,100.62999725341795,101.98999786376952,2006800.0,-0.0034000980689196103,1.5513966380862536,-1.2500079473567018,64.00000221946146,71.42051580352125,-2.019442857903101,-3.856233834983101,-10.534152320799791,-24.38453830587781,22.109595815071188,2.730003356933608,3.784461440222046,3.0864971160888643,-2.841436774792939,9.014431006970668,0.12253017064796268,6.050464061529766,-5.886492997363291,40.42222904993861,-23.85995676083114,2.9639669454409017,7,-1.6999969482421875,-4.294994354248047,-13.799995422363281,-23.629995346069336,8.32000732421875,4,0.07778539469531354,-3.265051934920489,102.94000244140624,1.0085789690829794,103.66999816894531,1.6351369811816803,103.58000183105469,0.07778539469531354 8349,2020-07-27,105.2699966430664,105.41000366210938,103.31999969482422,103.62000274658205,1442500.0,0.026123407747758565,1.1657983160058505,2.749996821077439,69.81708054596709,72.08984857211207,-4.014872288457582,-5.940599270294484,-12.731587774589258,-26.780452947172336,23.506524053391516,2.82000732421875,3.5048486548764686,5.194997406005854,-0.637071528396973,11.02706634040868,2.2789629388044403,8.111031873207267,-8.173033399539065,78.51093933150543,14.117874375693802,2.91603446720141,7,-3.3649978637695312,-6.974994659423828,-16.479995727539062,-25.21999740600586,8.710006713867188,0,0.05709131117965427,1.5513966380862536,102.58999633789062,-3.265051934920489,102.94000244140624,1.0085789690829794,103.66999816894531,0.05709131117965427 8350,2020-07-28,104.0500030517578,105.98999786376952,103.88999938964844,105.44000244140624,1122900.0,-0.011589186189918665,-1.4561289228765177,-0.8424269887362049,63.25196062883706,70.68761097676698,-2.2438727847174675,-4.143902763458399,-11.040348704140072,-25.241783625162853,25.136865003995055,2.0999984741210795,3.1531950803716455,3.4740036010742017,-1.8729184604233495,8.820925662571753,0.800542570325419,6.147464631822984,-6.575318301350464,63.80607106153903,0.8769690218076605,2.673461030748776,7,-2.1450042724609233,-5.75500106811522,-14.745002746582017,-22.03500366210936,13.039993286132827,1,0.06929359801062374,1.1657983160058505,105.2699966430664,1.5513966380862536,102.58999633789062,-3.265051934920489,102.94000244140624,0.06929359801062374 8351,2020-07-29,105.97000122070312,107.0,104.43000030517578,104.43000030517578,2253800.0,0.018452648847979924,-2.337659957097067,-1.1079148142049509,63.230056024726856,69.68391645477934,-3.4513977128714544,-5.560621688535903,-12.49898418234929,-26.779048388309192,26.23634352072461,2.9499969482422017,3.401796946091082,4.8935016632080135,-0.5078290178948777,10.294832344310905,2.192836322656561,7.594167003759466,-8.132703823690989,83.83048139422638,24.275464214204803,2.700665340551448,7,-3.345001220703125,-7.444999694824219,-16.665000915527344,-23.63500213623047,2.089996337890639,2,0.06322541163596052,-1.4561289228765177,104.0500030517578,1.1657983160058505,105.2699966430664,1.5513966380862536,102.58999633789062,0.06322541163596052 8352,2020-07-30,107.6500015258789,108.04000091552734,104.4499969482422,104.77999877929688,1427100.0,0.015853546152904574,-1.0339928893307626,1.8636370392021837,68.65923304493626,69.20136751865631,-4.162975428608718,-6.753615712997004,-13.755320234052647,-27.983144128502516,27.17713269573632,3.590003967285142,3.6272754798977616,6.044501876831049,0.23814714768944611,11.850856605972652,3.1413245122602405,8.947679241401858,-9.2629419726875,94.73685294323569,35.638019435326854,2.903177364570802,7,-3.674999237060547,-8.604999542236328,-17.732501983642578,-24.80500030517578,-1.7700042724609517,3,0.015884803160560734,-2.337659957097067,105.97000122070312,-1.4561289228765177,104.0500030517578,1.1657983160058505,105.2699966430664,0.015884803160560734 8353,2020-07-31,109.25,109.26000213623048,106.08000183105469,108.29000091552734,1757200.0,0.014862967500622437,5.4897743108265376,0.3344941344101314,82.97494739403939,69.73640852523538,-4.860014796116872,-7.856192793252944,-14.98975758765394,-29.143718479644022,27.96764735215437,3.1800003051757955,3.7667520321376884,7.073000335693365,0.6212936213680536,13.524707050018677,3.8471469785307164,10.298853692856014,-10.090705137821715,99.83161393738223,32.33585238114247,3.225853357162655,7,-4.305000305175781,-9.59499740600586,-19.18000030517578,-26.404998779296875,-8.809997558593764,4,0.014736847692005117,-1.0339928893307626,107.6500015258789,-2.337659957097067,105.97000122070312,-1.4561289228765177,104.0500030517578,0.014736847692005117 8354,2020-08-03,111.7699966430664,112.31999969482422,109.6999969482422,109.75,1808400.0,0.023066330828983128,-1.4716975020963012,2.104165176549126,84.54450105814513,70.81860777884286,-6.83351559321396,-9.855246703513416,-17.04354250459633,-31.19415891101073,28.519165571929562,3.0699996948242188,4.1244885722764195,8.941497039794925,1.4099488798758273,16.473045199714022,5.175722959835369,12.70727111975448,-11.6006310534829,93.47564612281062,23.44098630660517,3.7657740799595496,8,-5.2949981689453125,-9.894996643066406,-21.699996948242188,-27.9949951171875,-7.430000305175781,0,-0.007694309803939481,5.4897743108265376,109.25,-1.0339928893307626,107.6500015258789,-2.337659957097067,105.97000122070312,-0.007694309803939481 8355,2020-08-04,109.13999938964844,112.0,108.4499969482422,111.52999877929688,2132100.0,-0.0235304404796286,1.1321327926317875,-1.183169980926482,73.89235525760044,70.91636224065493,-3.723452710005162,-6.754845484841937,-13.966347850507432,-28.020665492858086,28.868658489678257,3.5500030517577983,4.338907202379133,5.792999649047857,-1.9858755156373888,13.571874813733103,1.9035620667052342,9.68243723139048,-7.512557707436045,59.6958105047778,-11.543508126507867,3.8894375823426253,8,-2.6650009155273438,-7.2649993896484375,-18.494998931884766,-24.81999969482422,-6.9199981689453125,1,0.044346747245302076,-1.4716975020963012,111.7699966430664,5.4897743108265376,109.25,-1.0339928893307626,107.6500015258789,0.044346747245302076 8356,2020-08-05,109.6500015258789,110.93000030517578,109.16999816894531,109.80999755859376,1177300.0,0.004672916795698923,-2.1428532503184585,0.06694396383858196,76.03230492699375,71.82249345563415,-3.6833262678844534,-6.823148353911449,-13.980478607576345,-28.066986520256833,29.237038438979134,1.7900009155273438,4.134150369967017,5.800501632690427,-2.2528004606198806,13.853803726000734,1.7738505860352802,9.827152679345573,-6.739452882153088,66.07373269208952,-7.492390661439487,4.026651046655151,8,-3.1750030517578125,-6.4550018310546875,-19.005001068115234,-25.330001831054688,-8.139999389648423,2,0.06785220892364308,1.1321327926317875,109.13999938964844,-1.4716975020963012,111.7699966430664,5.4897743108265376,109.25,0.06785220892364308 8357,2020-08-06,110.5199966430664,110.6999969482422,108.66000366210938,109.26000213623048,1120200.0,0.007934291884001299,1.518517820812271,-7.875160936530612,75.2329793897522,73.0706020301109,-3.7604799022935254,-7.362586138321376,-14.340394170441726,-28.337872662950872,29.18879649754561,2.0399932861328267,4.105223538271844,6.220996856689453,-2.2784011749027684,14.720394888281675,1.9712978408933424,10.470695872485564,-6.480313873208786,71.15378737212507,-2.3870062466274504,4.249699015796109,8,-2.6999969482421875,-6.7449951171875,-19.23999786376953,-25.564998626708984,-7.2899932861328125,3,-0.02225840715881866,-2.1428532503184585,109.6500015258789,1.1321327926317875,109.13999938964844,-1.4716975020963012,111.7699966430664,-0.02225840715881866 8358,2020-08-07,108.52999877929688,110.8000030517578,107.37999725341795,110.41000366210938,1336500.0,-0.0180057720250969,1.5714293909113086,-1.4920738722373768,62.77104360259627,72.28770903640304,-0.9379149730185361,-5.035336681908376,-11.945124439971181,-25.823552720439977,28.89778008403543,3.4200057983398438,4.108952000850508,3.85299911499024,-4.695319718137668,12.401317948118148,-0.4211603015737069,8.127158531554187,-3.496677978443259,23.279371610017886,-45.82939327109597,4.274159416563954,8,-0.4249992370605469,-4.75,-16.689998626708984,-23.014999389648438,-3.2999954223632812,4,-0.024417226164978434,1.518517820812271,110.5199966430664,-2.1428532503184585,109.6500015258789,1.1321327926317875,109.13999938964844,-0.024417226164978434 8359,2020-08-10,107.19000244140624,108.3499984741211,105.63999938964844,108.3499984741211,1969300.0,-0.012346782944461454,3.6724281946554593,0.6170175637945664,58.96672927856834,71.81157221970652,0.7857005195775741,-3.149566456258711,-10.31119987530758,-23.8879350857991,28.97299209531431,2.8899993896484375,4.255007472074581,2.06400260925291,-5.982721458922839,10.110726677428659,-1.9593594248349717,6.087364643340791,5.129997253417983,24.371114827174814,-43.01566622970136,4.023362034087876,8,1.1849975585937642,-3.410003662109361,-14.080003738403306,-21.110004425048814,-4.6399993896484375,0,-0.06297229075715138,1.5714293909113086,108.52999877929688,1.518517820812271,110.5199966430664,-2.1428532503184585,109.6500015258789,-0.06297229075715138 8360,2020-08-11,105.18000030517578,107.0,104.68000030517578,106.5500030517578,1474600.0,-0.018751768732622187,1.0440556173600912,1.1810408897482683,53.42404420554749,70.7220153509088,3.322215901288047,-0.6906056254251922,-8.03713851898334,-21.310306884715942,30.063660165882013,2.5100021362304545,4.49271140692332,-0.2534996032714787,-7.7720655410816875,7.26506633453873,-4.012782572176576,3.5057833656336186,7.006399383544917,8.0,-56.733104216441205,3.759282968905103,8,3.204998016357422,-1.4000015258789062,-10.329998016357422,-17.145000457763672,-4.029998779296875,1,-0.007986346880090478,3.6724281946554593,107.19000244140624,1.5714293909113086,108.52999877929688,1.518517820812271,110.5199966430664,-0.007986346880090478 8361,2020-08-12,107.27999877929688,108.13999938964844,104.8000030517578,105.37000274658205,1290600.0,0.019965758395398714,-1.190164820183645,-1.3941548931051615,59.26558391297665,69.67827655846884,1.5953505115493982,-2.2631796939139406,-9.865797724558576,-22.814486287946934,31.094062339001255,3.339996337890639,4.441817774436842,1.4379989624023466,-5.499275363087122,8.375273287891815,-2.030638200342395,4.906636125147088,4.606144934082025,42.48361613192374,-22.319797329702467,3.4686371627447365,8,1.220001220703125,-3.5,-12.349998474121094,-19.165000915527344,-7.519996643066392,2,-0.04716627158994935,1.0440556173600912,105.18000030517578,3.6724281946554593,107.19000244140624,1.5714293909113086,108.52999877929688,-0.04716627158994935 8362,2020-08-13,108.66000366210938,109.6999969482422,107.2699966430664,107.62999725341795,1044200.0,0.012863580336643476,-1.7771310985844428,0.5392714911702672,62.41311220866299,67.39362820453813,0.41759570533842805,-3.0115771606735393,-10.971531186860659,-23.597052922424623,32.56934569260396,2.4300003051757955,4.6687892204977715,2.3190036773681584,-3.8413845004946126,8.47939185523093,-0.7611904115632342,5.399197766299551,2.9378943149414027,65.03270540452617,-2.736836559507182,3.080194088931388,8,-0.160003662109375,-4.8800048828125,-13.730003356933594,-20.545005798339844,-6.560005187988281,3,-0.06580159474421365,-1.190164820183645,107.27999877929688,1.0440556173600912,105.18000030517578,3.6724281946554593,107.19000244140624,-0.06580159474421365 8363,2020-08-14,108.0,109.6500015258789,107.52999877929688,108.91999816894531,737200.0,-0.006074025767215385,-1.2795720977546616,-0.8931965482759775,56.08561118361818,64.2315293295907,0.9852496180632073,-1.8336294467181489,-9.984788356550354,-22.45681785511718,33.66092279523648,2.1200027465820312,4.76646202708892,1.2705001831054688,-4.209677988376868,6.750678354587805,-1.4695889026356923,4.01058926884663,3.32118207017578,66.13549631372315,-0.263957478816522,2.740089085741165,8,0.3400001525878906,-4.220001220703125,-12.39000129699707,-19.550003051757812,-5.1699981689453125,4,-0.04416663558394818,-1.7771310985844428,108.66000366210938,-1.190164820183645,107.27999877929688,1.0440556173600912,105.18000030517578,-0.04416663558394818 8364,2020-08-17,109.5199966430664,109.91000366210938,108.11000061035156,108.43000030517578,1070200.0,0.014074042991355507,-1.0809335226721468,-1.184780986184134,62.032548296308,62.91377300055821,-0.9917687997371019,-3.0517131351200533,-11.157837770934151,-23.45109432982551,33.91808806256136,1.910003662109375,4.6494305770052335,2.4994968414306697,-2.9211079187991515,7.920101601660491,-0.2108055386842409,5.20979922154558,1.535538156509375,92.54289161161009,24.748985116487773,2.7103023801149093,8,-1.714996337890625,-5.739997863769531,-13.829996109008789,-20.98999786376953,-9.799995422363281,0,-0.03917086758242161,-1.2795720977546616,108.0,-1.7771310985844428,108.66000366210938,-1.190164820183645,107.27999877929688,-0.03917086758242161 8365,2020-08-18,109.1500015258789,110.45999908447266,108.41999816894531,109.56999969482422,995100.0,-0.0033783338981769884,-1.170208103369911,-0.38532071562561243,57.50708817360162,60.855415583514635,-0.6930916666553912,-2.3642480576129685,-10.461575045044967,-22.641449757558576,33.77638692251761,2.0400009155273438,4.125333266394875,1.8510017395019531,-3.394859733465694,7.0968632124696,-0.7719289969818703,4.473932475985777,1.6505118939208785,76.85515058629113,10.631656294829,2.622930736483825,8,-1.4099998474121094,-5.370002746582031,-12.655000686645508,-20.47500228881836,-7.029998779296861,1,-0.06046723208296323,-1.0809335226721468,109.5199966430664,-1.2795720977546616,108.0,-1.7771310985844428,108.66000366210938,-0.06046723208296323 8366,2020-08-19,108.52999877929688,109.58999633789062,107.4000015258789,109.2300033569336,1195400.0,-0.005680281611677551,2.0845202851908167,1.6666848319709355,52.18687326210286,58.294737124886936,-0.27789219134845666,-1.4350537104650414,-9.529644560448773,-21.506532462000763,33.45849839753484,2.1899948120117188,3.2528243019699943,0.9879989624023438,-3.993657342251396,5.969655267056083,-1.502829189924526,3.4788271147292136,2.0256941159179433,39.49846933894576,-22.163284677266205,2.4908281523268703,8,-0.7899971008300781,-3.7350006103515625,-11.744997024536133,-19.854999542236328,-4.80999755859375,2,-0.06799960689602236,-1.170208103369911,109.1500015258789,-1.0809335226721468,109.5199966430664,-1.2795720977546616,108.0,-0.06799960689602236 8367,2020-08-20,111.26000213623048,111.62999725341795,107.97000122070312,108.0,1288600.0,0.025154366420709673,-1.2048170898453123,-4.6571154537825405,54.729418489135234,57.40122322339126,-3.2317386413122193,-3.6994574364890838,-11.929876075308599,-23.774446895967984,33.158491292407724,3.6599960327148295,2.774128097621343,3.3020023345947465,-1.4456134539780265,8.04961812316752,0.92819444030836,5.675810228881133,-6.580001831054702,91.25306168092209,32.99770261707491,2.3738078942863834,8,-3.105003356933608,-6.4650039672851705,-14.472501754760756,-22.585002899169936,-6.010002136230483,3,-0.10336149361132507,2.0845202851908167,108.52999877929688,-1.170208103369911,109.1500015258789,-1.0809335226721468,109.5199966430664,-0.10336149361132507 8368,2020-08-21,110.56999969482422,111.1999969482422,109.30999755859376,110.73999786376952,1438300.0,-0.006201711559931544,2.4679004395665025,-0.05214664341964694,46.91040921373229,56.06163210507614,-2.483049729923593,-2.509629976612956,-10.757223275973445,-22.607785180875837,33.57131629018715,1.9500045776367188,2.160242453465628,2.2129997253418026,-1.9390415997987276,6.365041050482333,0.1369790627715446,4.2890203879120605,-5.750999450683594,74.94093075100037,20.26740057301496,2.076020662570264,8,-2.4150009155273438,-5.284999847412109,-13.782499313354492,-21.895000457763672,-4.790000915527344,4,-0.07660306813855955,-1.2048170898453123,111.26000213623048,2.0845202851908167,108.52999877929688,-1.170208103369911,109.1500015258789,-0.07660306813855955 8369,2020-08-24,111.27999877929688,113.04000091552734,110.58999633789062,112.0,1094700.0,0.006421263330309124,-1.3333309113103629,4.235346916794179,56.1142839704241,56.36054763450687,-2.8517641117082206,-2.8947016943073294,-11.000220215874677,-22.819383474827504,33.71389606889446,2.470001220703125,1.509649930179691,2.6224987030029325,-1.4581539862240618,6.703151392229927,0.5821723583894283,4.662825047616437,-6.324778594970709,68.79428498767663,14.146482723852188,2.0403263446135003,8,-2.359996795654297,-4.804996490478516,-14.492498397827148,-21.179996490478516,-4.6500015258789205,0,-0.07593455284809247,2.4679004395665025,110.56999969482422,-1.2048170898453123,111.26000213623048,2.0845202851908167,108.52999877929688,-0.07593455284809247 8370,2020-08-25,111.26000213623048,111.9800033569336,110.72000122070312,111.37000274658205,1300400.0,-0.00017969665066275287,-1.1176463045596252,0.15277836646462933,54.732513610467514,55.8568731564503,-2.0993951044462875,-2.431519856727121,-10.548635909059286,-22.307059829082036,33.741911546515524,1.2600021362304688,1.3278314041332067,2.242002105712899,-1.3720198281882574,5.856024039614056,0.43499113876231377,4.0490130726634845,-5.981390722656272,68.43973454032918,14.607801145315698,1.8070109669505814,8,-1.105003356933608,-4.425003051757827,-13.342504501342788,-19.565002441406264,-2.6300048828125284,1,-0.10372102007869277,-1.3333309113103629,111.27999877929688,2.4679004395665025,110.56999969482422,-1.2048170898453123,111.26000213623048,-0.10372102007869277 8371,2020-08-26,112.66999816894531,113.97000122070312,111.55999755859376,111.81999969482422,1221900.0,0.012672982254560594,-2.5182464679315992,-7.727215980024969,56.12536207029218,55.15823425218688,-2.9775344025439665,-3.4929161638836206,-11.539479906900283,-23.17959730255916,33.72297244811976,2.709999084472642,1.365749980764619,3.316998291015622,-0.34914207905495687,6.983138661086201,1.4839281059803398,5.150068476050905,-7.0809311752929744,78.33328247070312,25.58980965122136,1.833070185035287,8,-1.9849967956542969,-5.369998931884766,-13.652498245239258,-19.874996185302734,-7.349998474121094,2,-0.09363624384322666,-1.1176463045596252,111.26000213623048,-1.3333309113103629,111.27999877929688,2.4679004395665025,110.56999969482422,-0.09363624384322666 8372,2020-08-27,109.36000061035156,113.47000122070312,109.08000183105469,113.26000213623048,1999800.0,-0.029377807867099648,1.0324072684116554,-4.588245325865506,52.199263502455,54.72641784316875,0.49416678707389394,-0.05084823846124209,-7.8740006828289495,-19.433591885987084,33.07257673698653,4.3899993896484375,1.6344622072772097,-0.0784992218017635,-3.6561026696205374,3.4991042260170104,-1.8673009457111505,1.7103025021076235,-3.268077563076176,5.725947121580424,-48.6483318907769,1.788801723909387,8,1.3250007629394531,-2.0600013732910156,-9.767499923706055,-16.564998626708984,-1.9000015258789062,3,-0.05157278125613485,-2.5182464679315992,112.66999816894531,-1.1176463045596252,111.26000213623048,-1.3333309113103629,111.27999877929688,-0.05157278125613485 8373,2020-08-28,110.86000061035156,111.36000061035156,109.87000274658205,110.5,1038000.0,0.01371616671203646,1.1911723457011538,-0.09230781269256844,59.642665276831224,54.460875285449106,-0.6229926330682645,-1.5010038586986951,-9.015036770408955,-20.478527396233645,32.14885474950328,2.0,1.635860815385044,1.341000747680667,-2.2907872046034896,4.972788699964823,-0.47489322846141135,3.156894723822745,-4.295392872670504,36.400797576067724,-20.86943820969774,1.8158939761420767,8,-0.17499923706054688,-3.5600013732910156,-11.267499923706055,-18.064998626708984,-5.340003967285156,4,-0.05060437109385807,1.0324072684116554,109.36000061035156,-2.5182464679315992,112.66999816894531,-1.1176463045596252,111.26000213623048,-0.05060437109385807 8374,2020-08-31,110.91000366210938,112.0,110.22000122070312,110.51000213623048,1602900.0,0.00045104682917651573,-2.632638126600805,1.1111134658584778,66.78384141585832,55.49162564569985,-0.5085693767453563,-1.7062175390865946,-8.63909835701466,-20.1131035260874,30.702751307583892,1.779998779296875,1.4391734565997183,1.4340034484863224,-2.1047407054259395,4.972747602398584,-0.3353686284698085,3.2033755254424534,-3.9010723154469957,37.42335499936031,-25.00192798562844,1.7693720769561319,8,-0.22500228881835938,-2.265003204345703,-11.317502975463867,-18.115001678466797,-2.470001220703139,0,-0.04625376172956597,1.1911723457011538,110.86000061035156,1.0324072684116554,109.36000061035156,-2.5182464679315992,112.66999816894531,-0.04625376172956597 8375,2020-09-01,113.9800033569336,114.02999877929688,110.88999938964844,111.18000030517578,1544100.0,0.027680097317254404,1.1655213781346354,6.99998092658668,68.56985653440269,57.31195712039984,-3.152948359808917,-4.632537184201482,-11.321229931010208,-22.742573228968865,29.917204567562877,3.1399993896484375,1.5892497783912916,4.262002944946289,0.19714095522324726,8.32686493466933,2.229571950084761,6.294433939807817,-6.55340781782877,98.98999084472092,32.63597207938109,2.0324309948615222,9,-2.9800033569335938,-5.0200042724609375,-13.880002975463867,-21.185001373291016,-4.660003662109375,1,-0.06448504901775409,-2.632638126600805,110.91000366210938,1.1911723457011538,110.86000061035156,1.0324072684116554,109.36000061035156,-0.06448504901775409 8376,2020-09-02,117.08999633789062,117.58999633789062,113.58999633789062,114.47000122070312,1792900.0,0.02728542629725972,1.2099477322542573,0.9357115220080544,71.32017541828554,59.1553745569721,-5.49932544773732,-7.543315201059727,-14.002120941353994,-25.38788272252316,29.349201737008123,4.0,1.5569827810374477,6.999996185302734,1.7673303019666946,12.232662068638774,4.3836632436347145,9.616329126970754,-9.135128539570431,94.12455554937952,26.463131569160623,2.6163329416680217,9,-3.7549972534179688,-6.079998016357422,-16.9899959564209,-24.294994354248047,-5.159996032714844,2,-0.07225210819940042,1.1655213781346354,113.9800033569336,-2.632638126600805,110.91000366210938,1.1911723457011538,110.86000061035156,-0.07225210819940042 8377,2020-09-03,108.05999755859376,115.3000030517578,107.11000061035156,114.81999969482422,2558400.0,-0.0771201559630994,1.1217598581645833,-2.5801582956716156,50.10660553025679,59.51050748103037,3.38498411933611,1.3628090662284222,-4.556573167855774,-16.017314851064228,28.11392614702846,9.979995727539062,1.4892029201029686,-1.9070026397704964,-7.21225717399868,3.3982518944576867,-4.559629906884581,0.745624627343588,9.52999877929686,9.064860071897018,-56.36104644416858,2.652627267114091,9,4.2900009155273295,2.959999084472642,-7.484996795654311,-15.034996032714858,7.5,3,-0.025356264350124835,1.2099477322542573,117.08999633789062,1.1655213781346354,113.9800033569336,-2.632638126600805,110.91000366210938,-0.025356264350124835 8378,2020-09-04,105.87999725341795,108.52999877929688,102.0,108.16000366210938,2248600.0,-0.02017398069987686,3.3245073098270246,0.33727894795648816,43.680553936663266,58.12898192172361,5.397331969270439,3.514277406004041,-1.999387536483212,-13.49590514280358,27.078091201243026,6.529998779296875,1.5636786803775067,-3.954502868652355,-9.53604560079043,1.6270398634857202,-6.745274234721393,-1.1637315025833175,11.70999908447267,24.887736785337374,-35.57515807684749,2.790771366069039,9,3.915000915527358,3.915000915527358,-4.369995117187486,-11.18999862670897,10.889999389648452,4,0.014922571515307625,1.1217598581645833,108.05999755859376,1.2099477322542573,117.08999633789062,1.1655213781346354,113.9800033569336,0.014922571515307625 8379,2020-09-08,100.44000244140624,103.70999908447266,98.16000366210938,100.0,2166500.0,-0.051378871865583764,-1.6941757281265741,-0.19298298449028017,37.142010182891525,56.17448154088184,10.211854099437389,8.877821195890036,3.7243156202836047,-7.7888132265248515,27.018127348494005,7.7199935913085795,1.216619601158186,-9.056997680664082,-15.969454555560844,-2.1445408057673205,-12.51322611811247,-5.600769243215694,16.52639404296876,11.73442943258951,-44.7276872460842,3.456228437448383,9,7.434997558593764,7.434997558593764,1.859998703002944,-4.835002899169908,16.52999877929689,1,0.05057740022083035,3.3245073098270246,105.87999725341795,1.1217598581645833,108.05999755859376,1.2099477322542573,117.08999633789062,0.05057740022083035 8380,2020-09-09,104.33999633789062,105.11000061035156,101.1999969482422,102.38999938964844,1494800.0,0.03882909002077661,1.2406862509345367,4.43178665556957,44.360693336772556,54.86729612604632,5.841304314789994,5.177102371439162,0.15307250613585666,-11.397278233696795,27.212433245549228,4.669998168945327,1.185330247956614,-5.11500358581543,-12.14707605868361,1.91706888705275,-8.63103982224952,-1.5989673493813399,11.498016577148434,31.806459111455954,-25.69430482713072,3.51603623643409,9,3.535003662109375,3.535003662109375,-0.16499710083007812,-7.204998016357422,11.620002746582031,2,0.039294673638269106,-1.6941757281265741,100.44000244140624,3.3245073098270246,105.87999725341795,1.1217598581645833,108.05999755859376,0.039294673638269106 8381,2020-09-10,102.22000122070312,105.80999755859376,101.54000091552734,104.5199966430664,1279200.0,-0.020318144446950015,-1.3333340281787693,-1.1794866778825464,37.62998325248408,53.24848720938288,7.0661629131779335,7.271386179843944,2.5217428085855147,-8.982188763215476,27.04954993347145,4.2699966430664205,0.8143501377638529,-6.981998825073248,-14.676454833231716,0.7124571830852204,-10.829226829152475,-3.134770820994021,12.557331139160155,23.68726781312347,-28.323622920468708,3.8472280040792324,9,5.654998779296875,5.654998779296875,1.9549980163574219,-5.085002899169922,13.47000122070311,3,0.06945801593947842,1.2406862509345367,104.33999633789062,-1.6941757281265741,100.44000244140624,3.3245073098270246,105.87999725341795,0.06945801593947842 8382,2020-09-11,101.51000213623048,103.80999755859376,100.2699966430664,102.91000366210938,1167700.0,-0.006945794130247429,1.2125079572466269,0.6086975270761055,37.60940135910191,50.80034677407962,7.3147635375897835,7.819152109312384,3.441509858452818,-7.92633484598305,26.58330545887746,3.540000915527358,0.41645757809986605,-7.334497833251945,-15.764257755682209,1.0952620891783198,-11.549377794467077,-3.1196178720368124,12.270290501767562,32.30472566538371,-16.111444359640217,4.2148799612151295,9,6.364997863769517,6.364997863769517,3.3249969482421733,-4.37500381469728,12.049995422363281,4,0.10264996502473966,-1.3333340281787693,102.22000122070312,1.2406862509345367,104.33999633789062,-1.6941757281265741,100.44000244140624,0.10264996502473966 8383,2020-09-14,103.2300033569336,104.04000091552734,102.04000091552734,102.87999725341795,1451500.0,0.016944155103009395,1.0304555946276703,-0.25000408717119976,39.28666219502957,47.74510463843199,4.9155499389846256,6.032775473093594,1.9314096878120637,-9.370157276210989,26.069718860108193,2.529998779296861,-0.13330320228395465,-5.375996780395511,-14.1684672107572,3.4164736499661785,-9.772231995576348,-0.9797615652146732,9.613071942511127,66.27455869153273,19.591889643297137,4.396235215180843,9,4.644996643066406,4.644996643066406,2.5674972534179688,-6.095005035400391,9.379997253417969,0,0.11944196261456397,1.2125079572466269,101.51000213623048,-1.3333340281787693,102.22000122070312,1.2406862509345367,104.33999633789062,0.11944196261456397 8384,2020-09-15,105.2300033569336,105.87999725341795,104.44000244140624,104.4499969482422,1069500.0,0.019374212292570636,-2.600007629438059,2.2285508762750457,42.37673455514327,44.83475775184761,2.263100111527905,3.8945780247321693,0.13921978918087063,-11.080023756646597,25.28586764145242,2.649993896484361,-0.3476252829013049,-3.161497116088867,-12.068650477950854,5.7456562457731195,-7.6150737970198605,1.2920795648421262,6.7320876442710045,88.41365729470697,42.64555928825852,4.453576680930993,9,2.6449966430664062,2.6449966430664062,0.7124958038330078,-8.09500503540039,6.0,1,0.10966447703123117,1.0304555946276703,103.2300033569336,1.2125079572466269,101.51000213623048,-1.3333340281787693,102.22000122070312,0.10966447703123117 8385,2020-09-16,102.5500030517578,106.20999908447266,102.44000244140624,105.7699966430664,1066300.0,-0.025468024514694765,-1.191861819036689,-4.12816299382816,37.60411456732971,41.088528768408075,3.521580605005653,6.381978064624732,2.9992058538674087,-8.133545759926704,24.481241911607004,3.7699966430664205,-0.9550071399396387,-5.511497497558608,-14.781963665230407,3.758968670113191,-10.146730581394507,-0.8762644137227085,8.583962709101087,38.383930498042325,-3.1300214210716533,4.635233083835901,9,4.1800003051757955,5.324996948242202,3.527496337890639,-4.005004882812486,6.7699966430664205,2,0.14061431243124822,-2.600007629438059,105.2300033569336,1.0304555946276703,103.2300033569336,1.2125079572466269,101.51000213623048,0.14061431243124822 8386,2020-09-17,101.1500015258789,101.48999786376952,99.0,99.62000274658205,2491400.0,-0.013651891606207944,1.2534004446469913,-0.47515584609442285,39.450008813709935,39.904462466569534,2.707424962152473,7.5898772176460625,4.539878382131107,-6.485116211032249,24.372341313766675,3.5500030517577983,-1.7931024879754034,-6.542499160766596,-16.308696926257312,3.2236986047241203,-11.425598043511954,-1.6594002780212378,9.205526509055005,29.819719818121982,-15.551094052985434,4.883098882745356,9,2.1949996948242188,6.724998474121094,4.932497024536133,-1.1150016784667969,10.900001525878892,3,0.14641618719901506,-1.191861819036689,102.5500030517578,-2.600007629438059,105.2300033569336,1.0304555946276703,103.2300033569336,0.14641618719901506 8387,2020-09-18,99.76000213623048,101.95999908447266,98.63999938964844,101.86000061035156,3427800.0,-0.01374196113376025,1.8869620022224802,-1.3725491173830693,35.69587094203999,39.01727546716695,3.12486884362481,8.510488190530864,5.995077993591991,-4.80690284275515,23.660824457180386,3.3199996948242188,-3.0518835534806072,-7.3574985504150305,-17.58268320641595,2.8676861055858893,-12.47009087841549,-2.2449062224145706,9.863794436333961,14.795281264645451,-30.400264541995867,5.112592328000461,9,2.4249992370605327,8.114997863769517,6.3799972534179545,0.2749977111816264,10.119995117187472,4,0.15968323941515195,1.2534004446469913,101.1500015258789,-1.191861819036689,102.5500030517578,-2.600007629438059,105.2300033569336,0.15968323941515195 8388,2020-09-21,102.0999984741211,102.12999725341795,97.4499969482422,98.75,2093800.0,0.023456257896778743,1.7448714076361218,-1.5952385277437793,39.2796168403814,39.25478731799916,0.21488981760856518,5.800816037918025,3.7668702838456767,-6.898516247730711,22.996905792461416,4.680000305175753,-4.7350197747953615,-4.5940021514892635,-14.918239744867904,5.730235441889377,-9.756120948178577,0.5681166452000497,6.835970523816044,53.082196254804224,6.618343268015543,5.162118796689318,9,-0.2700004577636719,5.4199981689453125,4.040000915527344,-2.0649986267089844,7.739997863769531,0,0.11224289182900815,1.8869620022224802,99.76000213623048,1.2534004446469913,101.1500015258789,-1.191861819036689,102.5500030517578,0.11224289182900815 8389,2020-09-22,102.83000183105469,103.38999938964844,100.5199966430664,103.38999938964844,1422800.0,0.007149886070944689,9.250054495912806,-0.16716352646717877,35.61289275900134,38.282809476024575,-0.15694382631296833,4.643369491368219,3.2484198282926684,-7.3594786420054845,21.70401960896928,2.8700027465820312,-5.315646103165022,-3.4414989471435575,-13.666658054375361,6.783660160088246,-8.55407850075946,1.6710806064723442,5.1870894029068495,61.41556587710575,20.703811053852306,5.1125795536159,9,-1.0000038146972656,4.689994812011719,3.2299976348876953,-2.795001983642578,4.80999755859375,1,0.0951084178269781,1.7448714076361218,102.0999984741211,1.8869620022224802,99.76000213623048,1.2534004446469913,101.1500015258789,0.0951084178269781 8390,2020-09-23,99.72000122070312,102.83000183105469,99.2300033569336,102.30999755859376,1063100.0,-0.030244097587989516,-1.0168103503545431,4.625013623978227,27.58709424895028,37.166932920076384,2.4907176485190234,7.214379074712653,6.511761538297236,-3.911323982475494,20.43855891655687,3.5999984741210938,-5.629275006109779,-5.974499511718747,-16.316130694724194,4.3671316712867,-11.145315103221463,-0.8036839202160309,7.451722470400867,38.21554443542489,4.084167292664532,5.170815591502723,9,2.109996795654297,7.799995422363281,6.072498321533203,0.3149986267089844,10.489997863769531,2,0.11542320492712599,9.250054495912806,102.83000183105469,1.7448714076361218,102.0999984741211,1.8869620022224802,99.76000213623048,0.11542320492712599 8391,2020-09-24,102.12000274658205,103.0999984741211,98.47000122070312,98.73999786376952,1689900.0,0.024067403695344547,-1.3622446000599453,-1.3050230355017771,40.75342913151946,37.51626933923389,0.08385820633033347,4.198744984478353,4.293571808067384,-5.984523477118302,18.696218031856493,4.629997253417969,-5.169519861978344,-3.0469982147216683,-12.957797162158627,6.863800732715291,-8.00239768844014,1.908401258996804,4.273982805092999,78.61959392114774,39.610688846136874,4.955399473718478,9,-0.2900047302246236,5.399993896484361,3.6399974822997905,-2.085002899169936,7.25,3,0.07050525611627201,-1.0168103503545431,99.72000122070312,9.250054495912806,102.83000183105469,1.7448714076361218,102.0999984741211,0.07050525611627201 8392,2020-09-25,103.72000122070312,104.12999725341795,100.87999725341795,102.0,2412500.0,0.015667826391383644,1.5590618823628644,0.5088753656686729,46.57578152345582,38.3261714868368,-1.3071446413450332,2.2709816443952775,2.911588132938789,-7.277511540579468,17.947612396403063,3.25,-5.2341510647076035,-1.1649997711181612,-10.892722255420196,8.562722713183874,-6.028861013269179,3.6988614710328562,1.9584652426972866,93.86233511999754,50.875046049358154,4.86386124215102,9,-1.8900032043457031,3.7999954223632812,2.5474987030029297,-3.6850013732910156,6.790000915527358,4,0.08031239619183461,-1.3622446000599453,102.12000274658205,-1.0168103503545431,99.72000122070312,9.250054495912806,102.83000183105469,0.08031239619183461 8393,2020-09-28,105.25,105.33000183105469,103.83000183105469,105.0500030517578,1427300.0,0.014751241431642859,7.3333192048488955,0.11627721296642121,58.704305763494794,40.140346065542516,-2.8166774922113547,0.31531249094277314,1.57190898891497,-8.509562842069684,17.02833129557574,1.6100006103515625,-4.797109975128308,0.6454990386962862,-8.67165860295664,9.962656680349212,-4.013079782130177,5.304077859522749,-7.800003051757798,98.83379265398364,49.74957134759927,4.658578820826464,9,-3.420001983642578,2.2699966430664062,1.2249984741210938,-5.215000152587891,8.339996337890625,0,0.04399047271656009,1.5590618823628644,103.72000122070312,-1.3622446000599453,102.12000274658205,-1.0168103503545431,99.72000122070312,0.04399047271656009 8394,2020-09-29,105.77999877929688,106.94000244140624,105.6500015258789,105.81999969482422,1180500.0,0.005035617855552177,-7.600137331196976,-0.20000762951093415,52.96785401373544,41.847428226254266,-3.6436205339246754,-0.6521553821530262,1.1304470759968979,-8.741574999351656,15.718658573792743,1.6900024414062358,-4.262251370508324,1.4319980621337862,-7.425367107124586,10.289363231392159,-2.9966845224954,5.860680646762972,-8.17240173339843,86.30456322398184,33.587568875206145,4.428682584629189,9,-3.5849990844726562,1.7399978637695312,0.9400005340576172,-5.744998931884766,15.209999084472642,1,0.03838152396905081,7.3333192048488955,105.25,1.5590618823628644,103.72000122070312,-1.3622446000599453,102.12000274658205,0.03838152396905081 8395,2020-09-30,106.62999725341795,107.9499969482422,105.3000030517578,105.3499984741211,1813900.0,0.00803553113944111,-2.8405997412620283,-31.99923707800842,59.59111883969476,44.085329340252585,-4.306928383384488,-2.193492622699594,0.38455635629766505,-9.303023066390224,13.724004521752986,2.6499938964844034,-3.869498943640693,2.649496841430647,-5.060814274217378,10.359807957078672,-1.2056587163933727,6.504652399254667,-8.649103991699192,86.07594631092827,28.46055212120187,3.855155557824013,9,-3.930000305175753,0.8899993896484517,1.0675048828125142,-6.234996795654283,17.440002441406264,2,0.009472026280091805,-7.600137331196976,105.77999877929688,7.3333192048488955,105.25,1.5590618823628644,103.72000122070312,0.009472026280091805 8396,2020-10-01,108.62999725341795,109.30999755859376,107.58999633789062,107.8499984741211,1837400.0,0.01875644801196774,-1.6461495123067933,0.6093746274706106,64.66226415805792,47.30381747536569,-5.73768795254928,-5.1224207096740315,-1.488850533011643,-11.008535611081172,10.879922396366343,2.6800003051758097,-3.690826266878247,5.072496795654288,-0.12998482569243208,10.274978417001009,2.471255984980928,7.673737606327649,-10.050957770507793,91.9335672531553,29.831151395800468,2.601240810673358,10,-5.249999999999972,-1.1100006103515483,-0.13499832153318891,-8.234996795654283,16.870002746582045,3,0.014544802273802837,-2.8405997412620283,106.62999725341795,-7.600137331196976,105.77999877929688,7.3333192048488955,105.25,0.014544802273802837 8397,2020-10-02,105.31999969482422,107.47000122070312,104.4800033569336,106.37999725341795,1332100.0,-0.030470382419986564,-1.1824879711307137,-1.3589733557650991,54.03942159328449,48.94379578124381,-1.7389311177237943,-2.137829579277593,1.9354212958248809,-7.389172485415912,10.536980255516266,4.149993896484361,-3.120937368581366,1.8994991302490263,-2.935051202079208,6.734049462577261,-0.5177760359150909,4.3167742964131435,-5.882483565859374,27.189763237984323,-32.964499669495794,2.417275166164118,10,-1.4300003051757812,2.1999969482421875,3.6725006103515625,-4.459999084472656,13.25,4,0.03845426380073236,-1.6461495123067933,108.62999725341795,-2.8405997412620283,106.62999725341795,-7.600137331196976,105.77999877929688,0.03845426380073236 8398,2020-10-05,107.45999908447266,107.6500015258789,106.04000091552734,106.11000061035156,962700.0,0.02031902198869462,-1.1610777431296948,-1.273586399493309,54.28680545655821,51.01867496986124,-3.3957571989146516,-4.377844363999685,-0.051797286650355545,-9.203423169437428,11.061386509105658,2.3300018310546875,-2.4726003232930793,3.960498428344721,-1.090082974156644,9.011079830846086,1.4352077270940384,6.485789129595403,-7.2326844411374935,61.697708177678045,4.906646469797799,2.525290701250683,10,-3.5699996948242188,0.05999755859375,1.532501220703125,-5.4499969482421875,4.930000305175781,0,0.028382682651618696,-1.1824879711307137,105.31999969482422,-1.6461495123067933,108.62999725341795,-2.8405997412620283,106.62999725341795,0.028382682651618696 8399,2020-10-06,105.5199966430664,108.0,105.19000244140624,107.0,1137200.0,-0.0180532519815233,-1.626176054304364,-1.096300022040498,55.87652153907889,54.16194466876441,-1.1555719527905524,-2.1478703843104654,1.9351953349593742,-6.959218028812771,10.846783042430674,2.809997558593764,-1.5285252592677665,1.766496276855463,-3.14527962758919,6.678272181300116,-0.6893916753668634,4.2223842290777895,-4.566067366510552,21.531977942651462,-36.0347627821976,2.455887952222329,10,-1.6299972534179688,2.0,3.472503662109375,-3.5099945068359375,11.160003662109375,1,0.0764783922626715,-1.1610777431296948,107.45999908447266,-1.1824879711307137,105.31999969482422,-1.6461495123067933,108.62999725341795,0.0764783922626715 8400,2020-10-07,108.44000244140624,108.98999786376952,105.79000091552734,106.52999877929688,1139300.0,0.02767253498137512,1.126247699771382,-1.2905400877378286,63.605824312051624,56.70109968882354,-3.0268737918697894,-5.001388642312392,-0.863590667821569,-9.55846590299241,10.876570578261035,3.470001220703111,-0.7690030016798062,4.48150177001952,-0.8570402883393342,9.820043828378374,1.8122307408400928,7.150772799198947,-6.817587702287355,81.98765710964015,20.047288678808357,2.6692710291794275,10,-3.3450050354003764,-0.9200057983398295,1.224998474121108,-6.430000305175767,6.119995117187528,2,0.11573215732030673,-1.626176054304364,105.5199966430664,-1.1610777431296948,107.45999908447266,-1.1824879711307137,105.31999969482422,0.11573215732030673 8401,2020-10-08,109.31999969482422,109.5500030517578,107.94000244140624,109.41000366210938,662000.0,0.008115061173052496,7.702641400499669,-0.0471224056113893,68.18873288176296,59.10253872863545,-3.104631259366016,-5.609817167038386,-1.6715399406024858,-10.130089035420596,11.027599927190593,1.6100006103515625,0.1597141376420268,5.0064990997314425,-0.7714615902075934,10.784459789670478,2.1175187547619174,7.8954794447009675,-7.082578330147342,95.4634443633521,26.421083328087974,2.888980344969521,10,-2.6299972534179688,-1.8000030517578125,0.6599998474121094,-7.279998779296875,6.5,3,0.1349249912291972,1.126247699771382,108.44000244140624,-1.626176054304364,105.5199966430664,-1.1610777431296948,107.45999908447266,0.1349249912291972 8402,2020-10-09,111.93000030517578,112.3000030517578,109.8499984741211,110.29000091552734,1018900.0,0.023874868437958163,1.0588231522798506,-18.221412223446638,68.51224237506044,60.19230946325386,-4.947895593536089,-7.79901115210717,-4.231838379190492,-12.446459816560179,10.957352388534947,2.9800033569335795,1.8611620661046118,7.095499801635739,0.553319457348536,13.637680145922943,3.8244096294921377,10.366589973779341,-8.96132077179081,94.79602370155462,22.754348676617212,3.271090172143604,10,-3.539997100830078,-5.555000305175781,0.24249839782714844,-8.110000610351562,2.9300003051757812,4,0.12123648403310794,7.702641400499669,109.31999969482422,1.126247699771382,108.44000244140624,-1.626176054304364,105.5199966430664,0.12123648403310794 8403,2020-10-12,115.55999755859376,116.37999725341795,113.05999755859376,114.26000213623048,1445500.0,0.03243095902368309,1.2585071791691456,0.7926804305957443,71.61289821169049,62.263981040804424,-7.779744386181733,-11.023072174126497,-7.820508449064292,-15.801050842462487,11.291215838115907,4.449996948242173,2.870776735559403,10.108997344970717,2.054433088006377,18.163561601935058,6.081715216488547,14.136279473452888,-11.471559203004048,92.67202792673349,18.48952764096076,4.027282128482167,10,-5.129997253417983,-8.645000457763686,-3.875000000000014,-11.739997863769545,-2.0799942016601705,0,0.026047094148684558,1.0588231522798506,111.93000030517578,7.702641400499669,109.31999969482422,1.126247699771382,108.44000244140624,0.026047094148684558 8404,2020-10-13,116.7699966430664,117.87000274658205,115.29000091552734,116.45999908447266,1246500.0,0.010470743423641293,1.0557703530784823,0.23846050013791648,80.94373549064773,64.63649400202142,-8.12086566457917,-11.936169481903633,-9.055507430864822,-16.69419674910442,12.254767164148458,2.5800018310547017,3.6412552258362467,10.741996765136719,1.2321869401265815,20.251806590146856,5.98709185263165,15.496901677641787,-10.960740041780738,90.89399058957264,11.659516229846062,4.754904912505067,10,-5.594993591308594,-9.109996795654283,-6.974998474121094,-12.949996948242188,-5.739997863769531,1,-0.037509611880921834,1.2585071791691456,115.55999755859376,1.0588231522798506,111.93000030517578,7.702641400499669,109.31999969482422,-0.037509611880921834 8405,2020-10-14,116.97000122070312,118.22000122070312,115.8000030517578,117.0,1639700.0,0.0017128079419928,-1.042196755086261,-0.09677101791691278,79.28993958181286,66.26179127132752,-7.487259884182222,-11.594952330892724,-9.193917634943034,-16.572010386065557,12.818370111720759,2.4199981689453267,3.9369738850698184,10.221001434326169,-0.31022939207632305,20.75223226072866,4.955386021124923,15.486616847527415,-9.23102523617004,87.84046548218078,8.17592120515772,5.265615413201245,10,-5.619998931884766,-9.135002136230469,-9.095001220703125,-13.150001525878906,-4.370002746582031,2,-0.002479275989577534,1.0557703530784823,116.7699966430664,1.2585071791691456,115.55999755859376,1.0588231522798506,111.93000030517578,-0.002479275989577534 8406,2020-10-15,115.95999908447266,116.5500030517578,114.0,115.0,1458200.0,-0.00863471082918743,1.3831726055723101,-32.00127161749746,74.71727949865394,68.5593310385908,-5.954311782964282,-9.927522614816624,-8.149228904295484,-15.225813626955386,12.473541846545086,2.970001220703125,4.433649451676956,8.470499420166021,-2.4775533562705334,19.418552196602576,2.996473031947744,13.944525808384299,-6.334438557428967,72.99878859474256,-4.668662946622419,5.474026388218278,10,-4.254997253417969,-8.125,-8.084999084472656,-11.450000762939453,-3.1699981689453125,3,-0.01207314191904263,-1.042196755086261,116.97000122070312,1.0557703530784823,116.7699966430664,1.2585071791691456,115.55999755859376,-0.01207314191904263 8407,2020-10-16,115.69000244140624,117.5,114.55999755859376,116.87000274658205,1169000.0,-0.002328360169007393,1.4098431905945508,-1.2291681567842367,72.21277115192817,70.55110500474301,-4.53560377804429,-8.857002244761617,-7.875014722901895,-14.62081293952491,12.321152197550791,2.940002441406236,4.730235865519532,7.4040027618408,-3.4940820660817593,18.30208758976336,1.9549603478795206,12.85304517580208,-4.517442589503844,50.96905070290882,-23.02871826504318,5.449042413961278,10,-3.9850006103515483,-7.8550033569335795,-7.815002441406236,-11.180004119873033,-4.440002441406236,4,0.0011236688622582314,1.3831726055723101,115.95999908447266,-1.042196755086261,116.97000122070312,1.0557703530784823,116.7699966430664,0.0011236688622582314 8408,2020-10-19,113.55999755859376,117.0999984741211,112.91000366210938,115.51000213623048,1611800.0,-0.018411313318895117,-1.5784643988140146,1.6525458248472107,65.49800176783064,71.6201583634932,-1.6196403736888243,-6.139181225993113,-5.701302793973767,-12.21045491469927,11.730483519721753,4.189994812011719,4.691414760856134,4.700997924804696,-6.0314522797435615,15.433448129352954,-0.6652271774694327,10.067223027078825,-1.1188982603072333,12.240945298222087,-57.713293056544416,5.366225102274125,10,-1.5549964904785298,-5.724998474121108,-5.684997558593764,-7.729999542236342,-2.819999694824247,0,0.011447719969235104,1.4098431905945508,115.69000244140624,1.3831726055723101,115.95999908447266,-1.042196755086261,116.97000122070312,0.011447719969235104 8409,2020-10-20,112.61000061035156,116.0,112.0,115.3499984741211,2304600.0,-0.00836559500410372,-1.0202024872602569,1.4051238110888098,61.86508387034274,71.42674275885888,0.4937626016643861,-4.657727979764488,-4.674538006331346,-11.034356753857821,11.386107291473646,4.0,5.230878413661614,3.2620010375976562,-7.201668844245475,13.725670919440788,-1.9698339033239023,8.493835978519215,5.6100006103515625,9.807081843025852,-55.70749275629086,5.231834940921564,10,0.470001220703125,-4.775001525878906,-4.7350006103515625,-6.200000762939453,0.43000030517578125,1,0.0077258035864185,-1.5784643988140146,113.55999755859376,1.4098431905945508,115.69000244140624,1.3831726055723101,115.95999908447266,0.0077258035864185 8410,2020-10-21,111.2300033569336,113.95999908447266,111.20999908447266,112.61000061035156,1444700.0,-0.012254659852040883,-2.8732236209388415,0.5036490253023219,55.288864747419915,69.9934240772652,2.5827442435946324,-2.499360933739439,-3.167427525341793,-9.440214658636648,10.66005137795153,2.75,5.623109256569919,1.3065036773681697,-8.14463848306805,10.75764583780439,-3.419067402849933,6.0320747575862725,6.865597839355473,0.3180329022139796,-59.29956225794989,4.725571080218107,10,2.8049964904785156,-3.3950042724609375,-3.3550033569335938,-4.815006256103516,5.349998474121094,2,-0.0017981171590448763,-1.0202024872602569,112.61000061035156,-1.5784643988140146,113.55999755859376,1.4098431905945508,115.69000244140624,-0.0017981171590448763 8411,2020-10-22,109.31999969482422,112.05999755859376,108.75,111.66999816894531,1589400.0,-0.017171658765308462,1.1150162703684192,1.7029008342593668,58.62812474286184,68.8951887847987,5.020731455674337,-0.023499370348986304,-1.2175838308157978,-7.33617564749018,9.673047384838657,3.309997558593764,6.121874823299805,-0.9634998321533175,-9.683314758912744,7.756315094606109,-5.3234072955330305,3.3964076312263956,8.500177416992187,6.5142822265625,-54.84212713434395,4.359907463379711,10,4.165000915527344,-1.4850006103515625,-2.017498016357422,-2.9050025939941406,6.9800033569335795,3,0.030003647900231023,-2.8732236209388415,111.2300033569336,-1.0202024872602569,112.61000061035156,-1.5784643988140146,113.55999755859376,0.030003647900231023 8412,2020-10-23,112.0500030517578,112.0999984741211,109.05999755859376,109.87999725341795,1066200.0,0.02497258840609784,1.6784188644620472,-0.9234073222755739,59.65503085618323,67.566536856409,2.580955682279182,-2.210790618849984,-3.9196913511714087,-9.863559909355999,8.95581119791939,3.0400009155273295,6.248747782314879,1.3500034332275277,-6.828770723496035,9.52877758995109,-2.7393836451342537,5.439390511589309,5.225963433349619,39.52100185389735,-20.892020732626243,4.089387078361784,10,1.4349975585937642,-4.215003967285142,-6.440002441406236,-5.63500595092772,3.599998474121108,4,0.006604175311157645,1.1150162703684192,109.31999969482422,-2.8732236209388415,111.2300033569336,-1.0202024872602569,112.61000061035156,0.006604175311157645 8413,2020-10-26,109.87999725341795,112.22000122070312,108.11000061035156,110.30999755859376,1008100.0,-0.019366405526445862,-1.0705326171555958,-0.19815629317893071,59.08332882987411,65.13760278298972,4.314207508293222,0.3413701808549803,-1.7251530755173263,-7.474511944409002,8.6668506773125,4.1100006103515625,6.143564495106773,-1.0515022277832173,-8.833217789754201,6.730213334187766,-4.942360008768716,2.8393555532022816,6.884411242583013,22.433419264754335,-41.125730359375964,3.890857780985492,10,3.285003662109389,-2.0449981689452983,-4.849996566772447,-3.4650001525878764,6.550003051757827,0,0.012468172377383624,1.6784188644620472,112.0500030517578,1.1150162703684192,109.31999969482422,-2.8732236209388415,111.2300033569336,0.012468172377383624 8414,2020-10-27,109.83999633789062,112.1999969482422,109.68000030517578,110.95999908447266,908100.0,-0.0003640418322461425,-2.500007947314622,2.604655701637485,53.31437786147313,62.25142925850752,3.6518401782154513,0.739021422879901,-1.709580222120806,-7.215553513607759,8.842512513168188,2.5199966430664205,5.8299622586804105,-1.2945030212402315,-8.713766026015094,6.124759983534631,-5.0041345236276555,2.4151284811471925,6.232059527258386,29.572584252664747,-30.34782775951806,3.709631502387428,10,2.9650039672851562,-1.4949951171875,-5.164999008178711,-3.424999237060547,6.840003967285156,1,0.008193750508788344,-1.0705326171555958,109.87999725341795,1.6784188644620472,112.0500030517578,1.1150162703684192,109.31999969482422,0.008193750508788344 8415,2020-10-28,107.63999938964844,109.38999938964844,105.93000030517578,108.0500030517578,2006300.0,-0.020029106168890753,1.2394842621947004,0.36607380058717676,46.25668549195122,59.08914103554055,4.905011154822006,3.1816918687160864,0.4518487269117202,-4.818824975428456,9.664792145323197,3.9099960327148438,4.9776223686509695,-3.5450000762939453,-10.84800504378478,3.75800489119689,-7.196502560039363,0.10650240745147244,7.795092055116783,27.185991026668916,-27.07196451438798,3.6515024837454177,10,4.075000762939453,0.7050018310546875,-2.9650020599365234,-1.2250022888183594,10.699996948242188,2,0.0501672385404921,-2.500007947314622,109.83999633789062,-1.0705326171555958,109.87999725341795,1.6784188644620472,112.0500030517578,0.0501672385404921 8416,2020-10-29,110.20999908447266,111.51000213623048,107.58000183105469,107.63999938964844,1357000.0,0.02387587987176598,-1.921938947708777,-6.268235950874798,46.160713130114495,56.1944679220057,1.6020740040682995,0.7759125770549815,-2.107662935099114,-7.182017278331983,10.28008655837351,3.9300003051757955,3.7586215000958134,-1.0540004730224553,-8.274347549324261,6.166346603279351,-4.664174011173358,2.5561730651284478,4.27458324633362,68.04448579222579,18.132992056283925,3.610173538150901,10,1.3050003051757812,-1.8649978637695312,-5.535001754760742,-3.795001983642578,8.80999755859375,3,0.057798773246514834,1.2394842621947004,107.63999938964844,-2.500007947314622,109.83999633789062,-1.0705326171555958,109.87999725341795,0.057798773246514834 8417,2020-10-30,109.37000274658205,110.73999786376952,108.12999725341795,108.6500015258789,2316600.0,-0.00762177973748801,-1.9658933277846657,0.2801561502723779,34.217255963550045,52.71882949930786,1.6218557696750935,2.0394455055415364,-1.3547327875354398,-6.148057918418132,10.490928334482344,2.6100006103515625,2.557043042315769,-2.096496963500968,-8.825376902392648,4.632382975390712,-5.460936932946808,1.267943005944872,4.259121381661188,54.69001495555204,9.766608525100189,3.3644399694458422,10,1.5949974060058452,0.17999649047850141,-4.695005416870131,-2.9550056457519673,9.04000091552733,4,0.06336289778864734,-1.921938947708777,110.20999908447266,1.2394842621947004,107.63999938964844,-2.500007947314622,109.83999633789062,0.06336289778864734 8418,2020-11-02,110.51000213623048,112.31999969482422,109.54000091552734,109.9499969482422,1645400.0,0.010423327795738402,-3.028991756920289,0.777783664646278,33.98159731495407,49.6206643264869,0.004153229635164735,1.2012492007362994,-2.548102346973778,-7.009173142895932,10.590399415921512,2.9499969482421733,1.5406563739216352,-1.1089977264404212,-7.589208643525623,5.371213190644781,-4.349103184983022,2.13110773210218,2.3492096097060085,71.674526893917,31.22081859593675,3.240105458542599,11,-0.5650024414062642,0.5149993896484233,-5.835004806518569,-3.0800056457519673,4.979995727539034,0,0.0465116214848329,-1.9658933277846657,109.37000274658205,-1.921938947708777,110.20999908447266,1.2394842621947004,107.63999938964844,0.0465116214848329 8419,2020-11-03,113.58999633789062,114.16000366210938,111.08999633789062,111.5500030517578,1477300.0,0.02787072791712819,-1.0743245681411642,3.6428114058391827,42.46207591690559,48.19546556754085,-3.26562491990758,-1.31034396644462,-5.66966618845656,-9.806307309298106,10.44059864182377,3.650001525878892,0.6636125306814193,1.5674964904785185,-4.288640665413368,7.423633646370405,-1.3605720874674319,4.495565068424469,-7.659996032714844,93.0740329074285,56.19312902824326,2.9280685779459463,11,-3.544994354248047,-2.2399940490722656,-8.914999008178711,-6.159999847412109,3.8600006103515767,1,0.025002236630390806,-3.028991756920289,110.51000213623048,-1.9658933277846657,109.37000274658205,-1.921938947708777,110.20999908447266,0.025002236630390806 8420,2020-11-04,120.98999786376952,121.4000015258789,115.8000030517578,117.66999816894531,2250600.0,0.06514659533808298,1.705308685885098,1.6274561869357225,58.72960639629848,48.2067413068116,-10.20918184631978,-8.13922594508989,-13.025461115616253,-16.899740828082642,11.17526225689531,7.810005187988281,0.25353733496299924,8.339998245239244,1.4942582698553508,15.185738220623136,4.917128257547304,11.762868232931183,-14.895397491455057,97.03325852993368,62.04746541311482,3.422869987691944,11,-7.324996948242173,-8.049995422363267,-16.132499694824205,-13.47000122070311,-2.470001220703111,2,-0.03562275919243041,-1.0743245681411642,113.58999633789062,-3.028991756920289,110.51000213623048,-1.9658933277846657,109.37000274658205,-0.03562275919243041 8421,2020-11-05,124.06999969482422,124.68000030517578,122.36000061035156,123.79000091552734,2016100.0,0.025456664893263925,2.0933329264322915,0.08433698946821773,63.25110140024234,48.60630470059594,-12.266855129896939,-10.601058040226405,-16.070010354128257,-19.67083378746193,12.324156098857582,3.690002441406264,0.10238448464392036,10.682500076293948,2.334110791359052,19.030889361228844,6.508305433826493,14.856694718761403,-17.36318327636718,96.3141963874939,60.73324736112062,4.174194642467451,11,-8.764999389648438,-9.489997863769531,-18.960002899169922,-16.550003051757812,-2.7600021362304545,3,-0.04618363319922403,1.705308685885098,120.98999786376952,-1.0743245681411642,113.58999633789062,-3.028991756920289,110.51000213623048,-0.04618363319922403 8422,2020-11-06,125.5,126.2699966430664,122.25,125.04000091552734,1457600.0,0.011525754079899642,3.0200119781951074,1.6428610354223434,69.30789642380746,49.742367766588536,-12.950184380016353,-11.554718627223764,-17.340502942486978,-20.79723928995864,13.466738398367898,4.019996643066406,0.32837702200507124,11.434000396728521,1.5245659340542232,21.34343485940282,6.479283165391379,16.388717628065663,-17.714792548339844,95.39750842973066,54.515204213417746,4.954717231337147,11,-9.400001525878906,-10.125,-20.050003051757812,-17.980003356933594,-2.6800003051757812,4,-0.05163349288393304,2.0933329264322915,124.06999969482422,1.705308685885098,120.98999786376952,-1.0743245681411642,113.58999633789062,-0.05163349288393304 8423,2020-11-09,118.56999969482422,127.5,118.44000244140624,126.45999908447266,2405600.0,-0.055219125937655655,-1.2233139493520115,-17.152206723831952,58.07587918430405,50.2714234691253,-5.2052639433208014,-4.6247686223478865,-10.376590307573068,-13.611398018035771,13.299821155588704,9.059997558593764,0.4883836654669409,4.353499984741205,-5.741169951197833,14.448169920680243,-0.6938349832283137,9.400834952710724,-9.306009107851565,45.58197250257103,0.7371007677018824,5.0473349679695225,11,-1.8549995422363281,-2.2249984741210938,-12.865001678466797,-11.050003051757812,6.8300018310546875,0,-0.0013493803923980696,3.0200119781951074,125.5,2.0933329264322915,124.06999969482422,1.705308685885098,120.98999786376952,-0.0013493803923980696 8424,2020-11-10,112.38999938964844,116.37999725341795,111.4000015258789,115.94000244140624,2097200.0,-0.0521211126008424,1.248308786045943,0.4499370502379696,51.39088238054648,50.84188979008034,1.536022981996993,1.275673013196979,-4.235402611807956,-7.179675886978146,12.244145736580688,7.1699981689453125,0.2785980510361412,-1.6075004577636776,-11.658871176915568,8.443870261388213,-6.633185817339623,3.4181849018122676,-1.3024078613730552,6.149055637246423,-42.49701111274129,5.025685359575947,11,5.150001525878906,3.9550018310546875,-6.685001373291016,-4.870002746582031,14.91000366210936,1,0.027582511708836188,-1.2233139493520115,118.56999969482422,3.0200119781951074,125.5,2.0933329264322915,124.06999969482422,0.027582511708836188 8425,2020-11-11,116.68000030517578,117.81999969482422,114.62999725341795,114.62999725341795,1431800.0,0.0381706641055688,-2.1121928708066013,-0.57746515196452,58.34845769580526,52.19608363071264,-1.4938998626977877,-3.2013003438420355,-8.614136591157134,-11.231329162637806,11.155464909643312,5.430000305175781,0.3653437338155072,2.697000503540039,-7.3371369397954425,12.73113794687552,-2.3200682181277017,7.71406922520778,-5.279998779296875,32.795026582045146,-20.30548594273386,5.017068721667743,11,1.1349983215332031,-0.034999847412109375,-10.97500228881836,-9.160003662109375,15.340003967285156,2,0.006599217012791314,1.248308786045943,112.38999938964844,-1.2233139493520115,118.56999969482422,3.0200119781951074,125.5,0.006599217012791314 8426,2020-11-12,114.55999755859376,118.13999938964844,114.04000091552734,117.13999938964844,1554300.0,-0.018169375565968204,-1.2651955825324566,-1.2585356050286782,52.88704213981084,54.27050431696384,1.4617606622784933,-1.2559533418478424,-6.709590717429947,-8.884323843153084,10.550536116647425,4.099998474121094,0.625364589231026,0.646997833251973,-9.348527403829422,10.642523070333368,-4.350764785288732,5.644760451792678,-3.159996032714858,19.627306411203644,-33.73722216157874,4.997762618540699,11,3.9600028991699077,2.1550025939941264,-8.252500534057631,-7.040000915527358,17.1699981689453,3,0.03456703185112442,-2.1121928708066013,116.68000030517578,1.248308786045943,112.38999938964844,-1.2233139493520115,118.56999969482422,0.03456703185112442 8427,2020-11-13,115.81999969482422,116.52999877929688,114.73999786376952,115.62000274658205,858400.0,0.01099862223361181,1.2098843342626955,-0.07751814197760355,56.97838672714734,56.82570314054087,1.3554476988840918,-2.641129120869948,-7.883742257415989,-9.866815997005432,9.694562732519243,1.9700012207031108,1.331851286580104,1.9005001068115206,-8.100058381811778,11.901058595434819,-3.0997791375001214,6.9007793511231625,-2.8099983215332003,27.453407377956925,-28.59171227703038,5.000279244311649,11,3.4749984741210938,0.8950004577636719,-8.71500015258789,-8.300003051757812,18.54999542236328,4,0.047401121380031164,-1.2651955825324566,114.55999755859376,-2.1121928708066013,116.68000030517578,1.248308786045943,112.38999938964844,0.047401121380031164 8428,2020-11-16,114.86000061035156,116.37000274658205,113.9499969482422,115.0,1159900.0,-0.008288715998982621,-1.4693852130384708,-0.700007629510998,55.77277456961825,58.304669657508946,3.349634683601778,-1.6640606836135845,-6.776999118781632,-8.642770024073997,9.25858805200213,2.4200057983398438,1.8948326119001706,0.8755008697509794,-9.13211578713296,10.88311752663492,-4.128307458690983,5.879309198192942,12.639999389648438,51.335314259840956,-7.725518766117595,5.003808328441969,11,4.590000152587891,1.8549995422363281,-7.477499008178711,-7.340003967285156,18.199996948242216,0,0.06930175032364816,1.2098843342626955,115.81999969482422,-1.2651955825324566,114.55999755859376,-2.1121928708066013,116.68000030517578,0.06930175032364816 8429,2020-11-17,113.4800033569336,115.16000366210938,113.2699966430664,115.0,1207700.0,-0.012014602525551421,1.05435102602696,10.85716621253406,56.84482478948968,58.09524947897464,5.266184143750195,-0.227191322666485,-5.087893831817468,-7.0229109612868115,9.132924450203152,1.8900070190429688,2.833466481422846,-0.5479965209960938,-10.538005018659035,9.442011976666848,-5.543000769827557,4.44700772783537,13.748996582031253,4.312250419459802,-56.35237244996308,4.995004248831468,11,5.969997406005859,3.234996795654297,-4.807504653930664,-5.9600067138671875,20.519996643066406,1,0.10504051653446655,-1.4693852130384708,114.86000061035156,1.2098843342626955,115.81999969482422,-1.2651955825324566,114.55999755859376,0.10504051653446655 8430,2020-11-18,111.02999877929688,113.44000244140624,110.83999633789062,113.25,1467400.0,-0.021589747137481297,1.0000000000000109,1.4605303444779625,50.96379839818587,56.729993589857244,6.878090029513984,2.326333472141769,-2.4766050453628736,-4.347889904155025,9.427582616496293,2.6400070190429688,3.7055700881355733,-2.9880008697509766,-12.990195444052503,7.01419370455055,-7.989098156901733,2.0130964173997796,15.640641027832032,2.602772081862324,-54.76843464349041,5.0010972871507615,11,8.139999389648438,5.685001373291016,-1.612497329711914,-3.3699989318847514,23.729995727539062,2,0.1465370120808711,1.05435102602696,113.4800033569336,-1.4693852130384708,114.86000061035156,1.2098843342626955,115.81999969482422,0.1465370120808711 8431,2020-11-19,112.5999984741211,113.12000274658205,110.44000244140624,111.66999816894531,2076500.0,0.014140319842252946,1.7208002695449003,-0.4189188260361537,53.73237278554509,54.999379852272526,3.9224560147091125,1.0694959810145974,-3.7954074314269235,-5.712275838014818,9.938614441084697,2.6800003051758097,4.259521263954156,-1.5820011138916072,-11.365016595600991,8.201014367817777,-6.473508854746299,3.309506626963085,13.120802724853519,35.467936479301805,-21.32361142337107,4.891507740854696,11,6.370002746582031,4.115001678466797,-3.007497787475586,-4.7649993896484375,21.37999725341797,3,0.17246897035085795,1.0000000000000109,111.02999877929688,1.05435102602696,113.4800033569336,-1.4693852130384708,114.86000061035156,0.17246897035085795 8432,2020-11-20,112.79000091552734,114.87999725341795,112.58999633789062,113.0500030517578,1418500.0,0.001687410692549074,-5.939277994197092,-0.2795720977546464,52.69375990631277,54.40136659916239,1.9444159449602836,0.9884533607087747,-3.7039366802924576,-5.711195776845045,10.333108847141013,2.2900009155273295,3.734618579501003,-1.4289985656738224,-11.183619417564486,8.325622286216841,-6.3063089916191615,3.4483118602715166,11.708336382841793,39.62897728807851,-14.648773907397405,4.877310425945333,11,1.5,3.924999237060547,-3.020000457763672,-4.9550018310546875,22.459999084472656,4,0.16792264082165032,1.7208002695449003,112.5999984741211,1.0000000000000109,111.02999877929688,1.05435102602696,113.4800033569336,0.16792264082165032 8433,2020-11-23,111.25,113.9800033569336,109.6500015258789,113.5,1081300.0,-0.01365370070952221,1.697814812878201,8.653775052085335,47.130952020142495,53.928041003561944,2.6115073015484995,2.778825818342824,-1.9500034135714372,-3.9991028431734463,10.701625870762674,4.3300018310546875,2.6525029419299955,-3.0374996185302763,-12.682450902574658,6.607451665514105,-7.85997526055246,1.7849760234919074,12.1236705098121,29.03807357170451,-19.492306330854568,4.822475642022188,11,2.645000457763672,5.465000152587891,-1.4799995422363281,-3.4150009155273438,25.17999267578122,0,0.20782018082865172,-5.939277994197092,112.79000091552734,1.7208002695449003,112.5999984741211,1.0000000000000109,111.02999877929688,0.20782018082865172 8434,2020-11-24,110.73999786376952,111.54000091552734,109.1999969482422,111.3000030517578,1626200.0,-0.004584288864993069,3.500003667974761,0.24889119466145834,34.87755153497318,51.32016254124728,3.199281597604525,3.54127389981889,-1.292060216080472,-3.332916961771261,11.122534250356992,2.340003967285142,1.1044899387685518,-3.5925018310547046,-13.158154621076548,5.973150958967139,-8.375328226065633,1.1903245639562243,11.26130574764926,27.112690718062627,-14.651101008319817,4.782826395010922,11,2.9300003051757955,5.975002288818374,-0.8199977874755717,-2.904998779296861,25.01999664306642,1,0.20155318877901696,1.697814812878201,111.25,-5.939277994197092,112.79000091552734,1.7208002695449003,112.5999984741211,0.20155318877901696 8435,2020-11-25,113.04000091552734,113.2699966430664,111.41000366210938,112.06999969482422,1238700.0,0.02076939765329633,1.6014021084980152,-1.7321289900682553,33.34341061192738,49.148647927038006,0.3672673231203447,1.756631609188105,-3.327948107580511,-5.46225524955733,10.414265573504897,2.529998779296889,0.39762587355303936,-1.5624988555908175,-10.62434635058679,7.499348639405156,-6.093422603088797,2.968424891907162,7.425145896310241,67.60570001705877,31.38962243741522,4.530923747497983,11,-0.1750030517578125,3.674999237060547,-2.582500457763672,-5.2050018310546875,23.099998474121094,2,0.18542108027879145,3.500003667974761,110.73999786376952,1.697814812878201,111.25,-5.939277994197092,112.79000091552734,0.18542108027879145 8436,2020-11-27,116.58000183105469,116.88999938964844,113.66999816894531,113.66999816894531,927400.0,0.03131635604083827,-1.2130564731791726,3.0,37.3367490129665,46.966243736573475,-3.1917045718431325,-1.350939239365971,-6.512120121735251,-8.822526608770033,10.24432142267884,3.8499984741210938,0.515248008913133,1.6590019226074162,-7.1982726430278205,10.516276488242653,-2.769635360210202,6.087639205425035,2.5333269971514483,95.96882366480676,64.46123363762752,4.428637282817617,11,-3.535003662109375,0.13499832153320312,-5.645002365112305,-8.745002746582031,14.05999755859375,4,0.15594435057675948,1.6014021084980152,113.04000091552734,3.500003667974761,110.73999786376952,1.697814812878201,111.25,0.15594435057675948 8437,2020-11-30,116.3000030517578,117.33999633789062,114.66000366210938,117.22000122070312,2303700.0,-0.0024017736738644047,3.6207232212151905,-0.31615017565938297,46.027309319312536,45.88341426431728,-3.169794679800262,-0.5535216747985459,-5.82739893956844,-8.393418404354193,10.100372503621022,2.67999267578125,-0.08763297961283456,1.0325031280517436,-7.444469648882759,9.509475904986246,-3.2059832604155076,5.270989516518995,1.6237259508526591,87.22366874553605,55.12127674116348,4.23848638846725,11,-3.030006408691392,0.41499710083009234,-5.640003204345689,-8.465003967285142,20.749999999999986,0,0.15202056931944363,-1.2130564731791726,116.58000183105469,1.6014021084980152,113.04000091552734,3.500003667974761,110.73999786376952,0.15202056931944363 8438,2020-12-01,115.6500015258789,117.06999969482422,114.58999633789062,116.87999725341795,2127600.0,-0.0055890069546225,2.0807483438059764,1.3369545386694612,57.07465244721598,45.90895067073131,-2.67751618113347,0.5283906157700358,-4.847320203444241,-7.587631827883428,10.445218964719475,2.4800033569335938,-0.270995428249293,0.1255016326904297,-8.050485196925763,8.301488462306622,-3.9624917821176666,4.213495047498526,-6.4500045776367045,79.23839141608693,42.04155153616732,4.087993414808093,12,-2.3800048828125,1.0649986267089844,-4.990001678466797,-7.81500244140625,20.540000915527315,1,0.16947685443597016,3.6207232212151905,116.3000030517578,-1.2130564731791726,116.58000183105469,1.6014021084980152,113.04000091552734,0.16947685443597016 8439,2020-12-02,116.43000030517578,116.79000091552734,113.83999633789062,114.9499969482422,1174100.0,0.006744477034203333,1.681816763132068,-1.2032589413092853,49.359959497436954,45.730746348425875,-3.347027225863968,-0.02944254905403909,-5.304906432116539,-8.161658976552886,10.839764708765873,2.9500045776367188,-0.7610963473638606,0.7635002136230469,-7.369557201961982,8.896557629208075,-3.3030284941694674,4.830028921415561,-7.072603302001937,84.65434811696532,44.96328857147142,4.0665287077925125,12,-3.160003662109375,0.2849998474121094,-5.930000305175781,-8.595001220703125,18.26000213623044,2,0.1717769674326486,2.0807483438059764,115.6500015258789,3.6207232212151905,116.3000030517578,-1.2130564731791726,116.58000183105469,0.1717769674326486 8440,2020-12-03,116.68000030517578,118.58000183105469,115.3000030517578,115.72000122070312,1422100.0,0.0021472129120048145,-2.644452356429223,0.6486465587900282,56.00226894419352,45.98295703272014,-3.0299194780389342,-0.6523382716537043,-5.122681456993973,-8.215235600526228,9.731223997381287,3.279998779296889,-1.1395011096354892,1.2290000915527344,-6.529936475558614,8.987936658664083,-2.650468192002947,5.108468375108416,-7.168351248168932,61.30346010653175,18.286524016337104,3.8794682835556764,12,-2.7900009155273438,0.034999847412109375,-6.104999542236328,-8.845001220703125,17.040000915527344,3,0.16352411854436544,1.681816763132068,116.43000030517578,2.0807483438059764,115.6500015258789,3.6207232212151905,116.3000030517578,0.16352411854436544 8441,2020-12-04,118.33999633789062,119.20999908447266,116.61000061035156,116.6999969482422,1160300.0,0.014226911453318003,-1.8571536365541814,1.7083343267450122,56.976732888046044,46.45884291957939,-4.23547646588122,-2.912971756295022,-6.399622732811565,-9.668438733491797,8.038618064486078,2.5999984741210938,-1.4341870581893943,3.1754962921142607,-3.604857816395608,9.95585040062413,-0.21468076214067366,6.565673346369195,-8.465613169921866,83.79883982115686,37.20988785485173,3.3901770542549343,12,-4.134998321533203,-0.7999954223632812,-8.309995651245117,-10.504997253417969,15.779998779296875,4,0.15041409162236485,-2.644452356429223,116.68000030517578,1.681816763132068,116.43000030517578,2.0807483438059764,115.6500015258789,0.15041409162236485 8442,2020-12-07,119.0199966430664,120.16000366210938,118.5199966430664,118.88999938964844,1025200.0,0.005746157902812632,-2.770119176027992,0.07926664743810488,61.698522309534454,48.077461840622945,-4.401702466065643,-4.325077993466877,-6.73234948341306,-10.12872668913235,6.077829078082087,1.82000732421875,-1.1977744377186923,4.179496765136719,-0.9363296846869957,9.295323214960433,1.6215835402248615,6.737409990048576,-8.58547652010742,81.96193515987909,34.48734345612367,2.5579132249118537,12,-4.339996337890625,-1.2049980163574219,-9.089996337890625,-11.18499755859375,16.37999725341797,0,0.09763067614116716,-1.8571536365541814,118.33999633789062,-2.644452356429223,116.68000030517578,1.681816763132068,116.43000030517578,0.09763067614116716 8443,2020-12-08,118.41000366210938,119.41000366210938,117.3000030517578,119.33000183105469,1400700.0,-0.0051251302147685696,2.907401912996819,-7.077058512823522,64.49147467969777,51.367897745592344,-2.9829424668262305,-3.9291348881073986,-5.82433507113663,-9.325087004146837,4.98598154557552,2.1100006103515767,-1.2112208349127513,3.5775035858154354,-1.5142108333878497,8.66921800501872,1.0316463762137857,6.123360795417085,-7.197444856018365,72.31015867190744,18.575425897472094,2.5458572096016443,12,-2.625,-0.06000518798828125,-8.152503967285156,-10.575004577636719,16.229995727539062,1,0.15741912687410142,-2.770119176027992,119.0199966430664,-1.8571536365541814,118.33999633789062,-2.644452356429223,116.68000030517578,0.15741912687410142 8444,2020-12-09,115.48999786376952,121.77999877929688,114.83000183105469,121.77999877929688,1483800.0,-0.02466012759084346,1.209855623736268,6.836971124342808,62.7574320021613,54.63612234450723,0.7618223222342664,-0.806317412339439,-2.6511800664831497,-6.281854157198282,5.265422582093613,6.9499969482421875,-1.2322077553690747,0.5024978637695199,-4.463330289164176,5.468326016703216,-1.9804162126973353,2.985411940236375,-3.561643469197037,9.496349964322755,-48.6116098173433,2.482914076466848,12,2.2350006103515767,2.8600006103515767,-5.0049972534179545,-7.654998779296861,22.129997253417983,2,0.17923634046693948,2.907401912996819,118.41000366210938,-2.770119176027992,119.0199966430664,-1.8571536365541814,118.33999633789062,0.17923634046693948 8445,2020-12-10,117.4499969482422,117.9499969482422,113.8000030517578,114.69000244140624,1078700.0,0.016971158721335033,1.2074467869244958,-0.4387907957251173,63.57022307970474,57.55095279636703,-0.566395621963423,-2.8518904326955266,-4.357437379535597,-8.104061888785225,5.373406332743811,4.149993896484403,-0.7714877432404847,2.4239971160888842,-2.608572032269535,7.456566264447304,-0.09228745809032546,4.940281690268094,-4.5364781151972835,45.73929637441062,-14.6032362996825,2.5162845741792097,12,0.34000396728514204,0.900001525878892,-6.752494812011733,-9.614997863769545,22.650009155273423,3,0.14678591691033716,1.209855623736268,115.48999786376952,2.907401912996819,118.41000366210938,-2.770119176027992,119.0199966430664,0.14678591691033716 8446,2020-12-11,118.5199966430664,118.83000183105469,116.66000366210938,117.2300033569336,1004100.0,0.00911025732334192,1.2722450349114034,0.4673898020223416,65.27998860677079,59.690139383862395,-1.4888341564876413,-3.8050947546702503,-5.220506049545378,-9.030086334579678,5.524855405275879,2.1699981689453125,0.31141537740620606,3.295996856689456,-1.9657588852068812,8.557752598585793,0.6651189857412874,5.926874727637625,-4.719993591308608,59.147821032282565,-3.6572501060442733,2.6308778709481655,12,-0.7299957275390625,-0.1699981689453125,-5.217494964599609,-9.09499740600586,20.099998474121094,4,0.1282484391508456,1.2074467869244958,117.4499969482422,1.209855623736268,115.48999786376952,2.907401912996819,118.41000366210938,0.1282484391508456 8447,2020-12-14,121.30999755859376,122.0199966430664,118.41000366210938,118.41000366210938,1357100.0,0.023540339137282373,-1.4896555715743947,2.248068984279828,75.14999389648432,61.698510656003315,-3.9039759474449625,-6.49575085020804,-7.660181976264724,-11.64677066634873,5.902385726209623,3.6099929809570312,1.4210942309130559,5.811497879028337,-0.11233441950416534,11.73533017756084,2.849581729762079,8.773414028294596,-7.509994506835966,91.36253481726119,23.28292913477604,2.961916149266253,12,-3.399997711181655,-2.9599990844726705,-6.36749649047853,-10.24499893188478,16.11000061035152,0,0.10559721223641438,1.2722450349114034,118.5199966430664,1.2074467869244958,117.4499969482422,1.209855623736268,115.48999786376952,0.10559721223641438 8448,2020-12-15,122.81999969482422,124.22000122070312,122.08000183105469,122.0999984741211,1835600.0,0.012447466545377761,-4.631618045656233,0.24827680553947704,78.76190912155874,64.96539394757241,-4.794107616908192,-7.777594773775036,-8.864078956041396,-12.967327486364809,6.646494547712016,2.910003662109361,2.237463644892415,6.923500061035156,0.1689366855134864,13.678063436556826,3.546218373274314,10.300781748795998,-8.033597412109387,86.56428241944106,12.753119279147441,3.3772816877608363,12,-3.80999755859375,-4.470001220703125,-7.082500457763672,-10.960002899169922,13.079994201660156,1,0.10242626797686194,-1.4896555715743947,121.30999755859376,1.2722450349114034,118.5199966430664,1.2074467869244958,117.4499969482422,0.10242626797686194 8449,2020-12-16,125.4000015258789,125.97000122070312,123.79000091552734,123.86000061035156,1634000.0,0.021006365717841646,-1.5952379871117752,2.1388865341414824,79.04135648347989,67.52529256304867,-6.669248217224791,-9.92779575503657,-11.039142913095276,-15.383750093602615,7.40685021676426,3.1500015258789062,2.7760622483989152,8.907501983642575,1.0390121732027637,16.775991794082387,4.973257078422662,12.841746888862488,-9.292895391845718,95.31635348739238,19.864309214049513,3.9342449052199067,12,-5.5149993896484375,-7.81500244140625,-8.870000839233398,-12.925003051757812,8.43000030517581,2,0.07368419259438896,-4.631618045656233,122.81999969482422,-1.4896555715743947,121.30999755859376,1.2722450349114034,118.5199966430664,0.07368419259438896 8450,2020-12-17,127.3000030517578,127.37000274658205,125.13999938964844,126.30999755859376,1589600.0,0.015151527135243148,2.946891541536061,0.6428603276674194,77.29124631835082,69.7824607219714,-7.715775564495246,-11.116332294512276,-12.597914356019686,-17.087983471780618,7.775987000569877,2.230003356933608,3.1191520215738535,9.994003295898423,1.194303036856823,18.793703554940024,5.594153166377623,14.393853425419223,-9.614833703857414,99.3464080223337,25.39534037486233,4.399850129520802,12,-6.715000152587876,-9.015003204345675,-10.357501983642564,-14.825004577636705,1.1299896240234233,3,0.08106827822489349,-1.5952379871117752,125.4000015258789,-4.631618045656233,122.81999969482422,-1.4896555715743947,121.30999755859376,0.08106827822489349 8451,2020-12-18,132.02000427246094,132.25999450683594,126.58000183105469,127.37999725341795,3647600.0,0.03707777774980947,1.2187525611433392,4.686849771119583,82.64119606591949,72.10942447268087,-11.500609183768901,-15.079997538880761,-16.943172524110366,-21.613439387355015,8.382529423453203,5.67999267578125,3.800465262599758,13.743004226684576,3.048061086429584,24.437947366939568,8.39553265655708,19.090475796812072,-12.59156491279785,98.26721737894594,24.921216032696066,5.347471570127497,12,-8.990005493164062,-11.290008544921875,-14.79000473022461,-19.545005798339844,0.9299926757812784,4,0.061202859942189436,2.946891541536061,127.3000030517578,-1.5952379871117752,125.4000015258789,-4.631618045656233,122.81999969482422,0.061202859942189436 8452,2020-12-21,131.72999572753906,131.89999389648438,128.10000610351562,130.89999389648438,1564200.0,-0.002196701526560818,5.495715794827654,0.1788794343733295,83.89542201118094,74.26541862062345,-10.301387889561937,-14.016955355140169,-16.358205455000615,-21.15542167521008,9.468875552171285,3.9199981689453125,4.386146509603947,12.505995941162112,0.574142466601387,24.43784941572285,6.5400692038817425,18.471922678442482,-9.735245338441402,94.79372140848618,21.276295040131117,5.965926737280369,12,-8.699996948242188,-11.0,-14.112495422363281,-19.25499725341797,-1.339996337890625,0,0.05230395212263739,1.2187525611433392,132.02000427246094,2.946891541536061,127.3000030517578,-1.5952379871117752,125.4000015258789,0.05230395212263739 8453,2020-12-22,134.3699951171875,134.91000366210938,131.42999267578122,132.21000671386722,1491800.0,0.02004098895675077,1.148151287811374,2.602389925544593,85.06643506084272,76.74419673825471,-11.666206919527482,-15.637811672554648,-18.7835114561355,-23.635902181318073,10.141765645318632,3.4800109863281534,4.961660272169567,13.989995574951166,0.8884235671089868,27.091567582793346,7.4392095710300765,20.540781578872256,-10.322195904542184,95.14380924871752,22.083571180842497,6.550786003921087,12,-10.014991760253906,-12.314994812011719,-16.3649959564209,-21.894996643066406,0.029998779296875,1,0.02269854255109416,5.495715794827654,131.72999572753906,1.2187525611433392,132.02000427246094,2.946891541536061,127.3000030517578,0.02269854255109416 8454,2020-12-23,133.05999755859378,135.99000549316406,132.72000122070312,134.86000061035156,1171600.0,-0.009749182155221803,-1.6371047628423234,-0.8333392202434333,80.74322998809488,78.65230861696472,-8.495163024338282,-13.24921298051052,-17.308624137540292,-22.212621005048106,10.812743899486241,3.2700042724609375,5.42419802352174,11.563998031616237,-1.8781724238401978,25.006168487072657,4.8429128038880265,18.285083259344447,-6.839757456055651,72.99533376648607,-1.4879437441518917,6.721085227728213,12,-6.73499298095706,-10.464996337890653,-14.977497100830107,-20.584999084472685,2.6600036621093466,2,0.021343727566506043,1.148151287811374,134.3699951171875,5.495715794827654,131.72999572753906,1.2187525611433392,132.02000427246094,0.021343727566506043 8455,2020-12-24,134.0,134.6199951171875,132.6300048828125,133.49000549316406,377200.0,0.007064500666267293,1.2742943838447252,-0.28332980121222845,80.20832474830667,80.31101263269093,-7.644572710608372,-13.216024647111709,-18.07586197058653,-22.990730125492775,11.965658940815105,1.989990234375,5.982167571506892,11.456000518798831,-2.469869261167787,25.381870298765435,4.493065628815515,18.418935408782133,-5.825806819336691,78.85223465770707,5.318159345302064,6.962934889983304,12,-6.799995422363281,-11.404998779296875,-15.917499542236328,-21.525001525878906,0.8200073242187784,3,-0.001268643051830498,-1.6371047628423234,133.05999755859378,1.148151287811374,134.3699951171875,5.495715794827654,131.72999572753906,-0.001268643051830498 8456,2020-12-28,134.75999450683594,136.0,133.52999877929688,135.85000610351562,863200.0,0.005671600797283016,2.5539601514902026,-2.137300661221315,80.26921777894896,80.87981528629811,-6.547169504241566,-13.22208912490565,-18.618138265345706,-23.59091168737413,13.587451865159819,2.470001220703125,6.910475216293648,11.306995391845703,-3.3347074367305254,25.948698220421917,3.986143977557589,18.627846806133817,-5.0226388636724835,84.30371580773138,11.346787193085504,7.32085141428811,12,-5.719993591308594,-12.159996032714844,-16.817495346069336,-22.284996032714844,2.3400115966796875,0,-0.04697241087178594,1.2742943838447252,134.0,-1.6371047628423234,133.05999755859378,1.148151287811374,134.3699951171875,-0.04697241087178594 8457,2020-12-29,133.97999572753906,135.75,133.28999328613278,135.1300048828125,996900.0,-0.005788058853455236,1.058583549872016,1.0550430461258486,79.7477724045204,80.98935565107163,-4.2252589449607,-11.64677238062734,-17.616291919562585,-22.667904506815347,15.164682085673947,2.460006713867216,7.769700544043346,9.642996978759768,-5.311851846750159,24.597845804269696,2.165572566004812,17.12042139151474,-2.990111213008305,55.79866444073483,-16.527906456662883,7.477424412754967,12,-4.084995269775391,-11.379997253417969,-16.137495040893555,-21.50499725341797,1.8200073242187216,1,-0.007687705718333104,2.5539601514902026,134.75999450683594,1.2742943838447252,134.0,-1.6371047628423234,133.05999755859378,-0.007687705718333104 8458,2020-12-30,135.25,136.05999755859378,134.07000732421878,134.71000671386722,944500.0,0.009479058911478155,-1.1868119891008857,-0.46955564106304004,90.29362264448014,82.23960744673833,-3.963442485038769,-11.98772211027881,-18.576450119340222,-23.754288923743303,16.86216680012088,2.080001831054716,8.642137372065974,9.933001327514646,-5.192768385270625,25.058771040299916,2.370116471122003,17.495886183907274,-3.2580923883753883,76.38486040180017,-3.7286474644990477,7.562884856392632,12,-4.650001525878906,-12.620002746582003,-19.747499465942383,-22.775001525878906,2.330001831054716,2,-0.03593346107468809,1.058583549872016,133.97999572753906,2.5539601514902026,134.75999450683594,1.2742943838447252,134.0,-0.03593346107468809 8459,2020-12-31,136.42999267578122,136.83999633789062,135.30000305175778,135.41999816894528,773700.0,0.008724529950323356,-1.4640193361735827,1.870383452485334,89.97470795237261,83.64888096162963,-3.8155363371324427,-12.21901577212472,-19.395870822980413,-24.720540078292714,18.8908313496235,1.589996337890625,9.17354783321096,10.1129943847656,-5.18246232399548,25.40845109352668,2.4652660303850666,17.760722739146132,-3.6244670747627765,90.26117590773602,5.559987566163258,7.647728354380536,12,-4.719993591308565,-13.409996032714815,-21.12499237060544,-23.954994201660128,3.060012817382841,3,-0.014879417197661504,-1.1868119891008857,135.25,1.058583549872016,133.97999572753906,2.5539601514902026,134.75999450683594,-0.014879417197661504 8460,2021-01-04,135.75999450683594,138.30999755859378,133.50999450683594,136.88999938964844,2502000.0,-0.004910930183346873,1.4181368140272994,-1.1188228006828722,86.932294201694,84.12566964338235,-2.0330880845844774,-10.589215798651878,-18.321163663612538,-23.806432445602354,20.34209374330042,4.800003051757841,9.540593481962205,8.488996505737305,-6.654967857954716,23.63296086942931,0.9170143238912942,16.060978687583315,1.0800018310546875,49.20316969157212,-37.130437043308554,7.571982181846004,1,-2.55499267578125,-10.89999389648436,-20.567495346069336,-23.284996032714844,2.100006103515625,0,-0.0002945881537347317,-1.4640193361735827,136.42999267578122,-1.1868119891008857,135.25,1.058583549872016,133.97999572753906,-0.0002945881537347317 8461,2021-01-05,136.13999938964844,137.33000183105472,135.0,136.74000549316406,1634100.0,0.0027990932394548196,1.6179813808355819,0.5309765582802204,85.42760680601533,84.29591239836395,-1.9748930764009458,-10.084344352396911,-18.222125096031945,-23.971170895278362,21.721337879100318,2.330001831054716,9.781799792203174,7.979001235961903,-7.046715375875522,23.004717847799313,0.4661429300431905,15.491859541880615,-2.6300048828125,56.77298163171629,-27.729658283271064,7.512858305918706,1,-1.2700042724609375,-10.150001525878892,-21.350000381469727,-23.665000915527344,7.8300018310546875,1,-0.009695843039132734,1.4181368140272994,135.75999450683594,-1.4640193361735827,136.42999267578122,-1.1868119891008857,135.25,-0.009695843039132734 8462,2021-01-06,130.63999938964844,133.41000366210938,129.91000366210938,132.33999633789062,2299200.0,-0.04039958883985573,-1.2151980028296465,2.8332994252581254,65.69020440465792,82.14299788101009,3.748417117130117,-3.867453886820357,-12.385124920780498,-18.307736009684916,22.32651926341677,6.2299957275390625,9.903811783075668,1.8980010986328182,-12.526058289768713,16.322060487034335,-5.314028595567947,9.110030792833584,6.690002441406278,8.690431642391824,-72.43047295370604,7.212029694200761,1,3.470001220703125,-4.584999084472656,-15.760000228881836,-18.165000915527344,15.039993286132812,2,0.04944891873888868,1.6179813808355819,136.13999938964844,1.4181368140272994,135.75999450683594,-1.4640193361735827,136.42999267578122,0.04944891873888868 8463,2021-01-07,137.05000305175778,137.49000549316406,131.74000549316406,132.13999938964844,1639700.0,0.04906616420741705,-1.0140135218192994,-2.888242633133157,70.26086684228869,80.9782908648094,-2.50486157582381,-9.285465213321032,-18.30673891575654,-24.50483332774391,23.621008581421442,6.850006103515625,9.54082098776611,7.3760047912597315,-6.640184533353079,21.39219411587254,0.3679101289533264,14.384099453566137,-7.139999389648409,85.0000544957142,5.440359459261046,7.008094662306405,1,-2.9400024414062216,-10.995002746582003,-22.057504653930636,-24.57500457763669,8.940002441406278,3,-0.009120758644039828,-1.2151980028296465,130.63999938964844,1.6179813808355819,136.13999938964844,1.4181368140272994,135.75999450683594,-0.009120758644039828 8464,2021-01-08,136.19000244140622,138.53999328613278,134.10000610351562,136.94999694824222,2049400.0,-0.00627508640059482,1.253807932272462,-0.1547849164962739,66.04113539460016,79.4041587143976,-1.2898161272177617,-7.162377007017653,-16.956982837190452,-23.459035780138976,25.581867146699423,4.439987182617159,9.16355587503243,5.481003952026327,-7.109739171200232,18.071747075252887,-0.8143676095869523,11.776375513639607,-6.279998779296847,72.76948238518312,-4.110221495543698,6.29537156161328,1,-1.9650039672851278,-10.020004272460938,-21.197504043579073,-23.715003967285128,5.589996337890653,4,0.010206324728179172,-1.0140135218192994,137.05000305175778,-1.2151980028296465,130.63999938964844,1.6179813808355819,136.13999938964844,0.010206324728179172 8465,2021-01-11,134.69000244140622,136.30999755859378,132.83000183105472,133.88999938964844,2332800.0,-0.011014024327118621,-1.3835602121600548,-1.0526432027625479,55.45119961220625,76.64660114031506,0.35576641287272537,-4.537200429729211,-14.903636475182111,-21.774167255443615,27.241691655565365,3.4799957275390625,8.427396389544285,3.1190036773681413,-7.913853852035459,14.151861206771741,-2.3974250873336587,8.635432442069941,-4.434799194335909,55.388233213985615,-18.01005988190289,5.516428764701802,1,-0.46500396728512783,-8.520004272460938,-19.697504043579073,-22.215003967285128,4.839996337890653,0,0.035637411572889244,1.253807932272462,136.19000244140622,-1.0140135218192994,137.05000305175778,-1.2151980028296465,130.63999938964844,0.035637411572889244 8466,2021-01-12,133.72000122070312,135.05000305175778,132.6300048828125,135.05000305175778,1338600.0,-0.007201731406346057,2.639089980840607,-1.66249594689964,53.95312999191899,73.78052976113713,1.2993735854761042,-2.498147226361027,-13.463003035502794,-20.613161521984452,29.2155224987244,2.419998168945284,7.841823636609206,1.3890022277832088,-7.798246237731064,10.576250693297482,-3.2046220049739134,5.982626460540345,-3.1334063720703114,44.14834460504811,-25.44708317666857,4.593624232757135,1,0.5049972534179688,-7.550003051757841,-18.41750144958496,-20.735000610351562,5.94000244140625,1,0.030960210528381715,-1.3835602121600548,134.69000244140622,1.253807932272462,136.19000244140622,-1.0140135218192994,137.05000305175778,0.030960210528381715 8467,2021-01-13,134.1199951171875,135.16999816894528,132.16000366210938,134.05999755859378,1155300.0,0.0029912794857382963,1.787027225589558,-0.04511088420543374,49.4548624512557,69.24288973966775,1.029600526594237,-1.9913387608351059,-13.350933596483486,-20.861476214792717,30.61841995343933,3.009994506835909,7.222798178599305,1.148496246337885,-6.452882034340661,8.749874527016445,-2.652192894001388,4.949185386677158,-3.2152643310546978,34.9999102422563,-30.068212092112567,3.8006891403392795,1,0.10500335693359375,-7.949996948242216,-18.247495651245117,-21.134994506835938,-0.959991455078125,2,0.07344174218698085,2.639089980840607,133.72000122070312,-1.3835602121600548,134.69000244140622,1.253807932272462,136.19000244140622,0.07344174218698085 8468,2021-01-14,135.39999389648438,136.02000427246094,133.82000732421878,134.3800048828125,1490800.0,0.009543683461802122,-1.0560871611311833,17.000508647007035,55.10916367154545,65.36894037513137,-0.25354730463038777,-2.403796897057248,-14.130188916294713,-21.96979541112141,31.659876298806644,2.199996948242159,6.550301643354317,1.7994953155517521,-4.1722162569834325,7.771206888086937,-1.1863604707158402,4.785351101819344,-4.189852610351579,50.78362858420712,-12.733099226563695,2.9858557862675896,1,-1.1749954223632812,-9.229995727539091,-19.152494430541992,-22.414993286132812,-2.79998779296875,3,0.07592318495343586,1.787027225589558,134.1199951171875,2.639089980840607,133.72000122070312,-1.3835602121600548,134.69000244140622,0.07592318495343586 8469,2021-01-15,134.63999938964844,136.14999389648438,132.92999267578122,134.41000366210938,1126800.0,-0.005612958206017149,-1.0187983411539991,0.22548843610687253,51.40845023126617,61.421846600639405,0.2523744458956969,-0.9655774071162,-12.96725051721225,-21.052134388239267,32.27903397697058,3.2200012207031534,5.906608496372087,0.5775009155273381,-3.986774381917712,5.141776212972388,-1.7046367331952013,2.8596385642498774,-3.1366640235156353,59.75902108289722,-1.7427739869518604,2.2821376487225296,1,-0.41500091552734375,-8.470001220703153,-17.572498321533203,-20.450000762939453,4.779998779296847,4,0.0842989167778343,-1.0560871611311833,135.39999389648438,1.787027225589558,134.1199951171875,2.639089980840607,133.72000122070312,0.0842989167778343 8470,2021-01-19,137.6199951171875,137.97999572753906,134.85000610351562,135.83000183105472,947400.0,0.022133064030362526,1.4940210948661055,7.782724076162552,55.733765196850136,58.12253086628772,-2.7223142110111667,-3.302083021003,-15.739927376942376,-23.85521511896816,32.79310554383431,3.339996337890625,4.954233521384197,3.0414970397949332,-0.5289730434541013,6.611967123043968,1.2562619981704017,4.826732081419465,-5.835193434254705,93.81441406956654,33.742960632251915,1.7852350416245188,1,-3.3949966430664062,-11.449996948242216,-19.582496643066406,-21.954994201660156,0.4000091552734375,1,0.0302281921937797,-1.0187983411539991,134.63999938964844,-1.0560871611311833,135.39999389648438,1.787027225589558,134.1199951171875,0.0302281921937797 8471,2021-01-20,140.10000610351562,142.11000061035156,138.28999328613278,138.28999328613278,1432900.0,0.01802071700566721,-3.220972677687661,1.0111841376194814,61.486506224085446,57.65545329066856,-5.11994174149288,-5.423804476430348,-18.078819941192933,-26.16460750594868,32.752629471494885,4.4900054931640625,3.9871616842432047,5.1175079345703125,0.9821391092648639,9.252876759875761,3.049823521917574,7.185192347223051,-8.044996756454822,79.79904398673176,18.394511694343308,2.067684412652725,1,-3.1750030517578125,-10.715003967285156,-22.030006408691406,-24.110004425048828,0.989990234375,2,-0.004068574585197271,1.4940210948661055,137.6199951171875,-1.0187983411539991,134.63999938964844,-1.0560871611311833,135.39999389648438,-0.004068574585197271 8472,2021-01-21,138.6199951171875,141.25,138.19999694824222,140.9499969482422,1196400.0,-0.010563960898292812,1.0819077080110835,-1.2872847134992758,56.27559469482999,56.10153416317315,-2.6696719573148755,-3.584947926993607,-16.518079070602894,-24.46800073494967,32.69882694123902,3.050003051757784,3.10927452002511,3.29299697875976,-0.8494677112746558,7.435461668794176,1.2217646337425663,5.364229323776954,-5.96168629432924,61.98254382742635,2.370768423161728,2.071232345017206,1,-1.4849929809570312,-8.359992980957031,-20.54999542236328,-22.629993438720703,8.82000732421875,3,0.007502586795235855,-3.220972677687661,140.10000610351562,1.4940210948661055,137.6199951171875,-1.0187983411539991,134.63999938964844,0.007502586795235855 8473,2021-01-22,137.41999816894528,140.39999389648438,137.03999328613278,139.08000183105472,1402500.0,-0.00865673777601672,-1.7768446008145966,0.71244736376796,51.84221271095822,54.523876087212926,-1.5775701887517357,-2.2606407940676547,-15.026223029094666,-23.080137725648328,32.028848375285136,3.360000610351591,2.2912012094139698,1.9404998779296534,-2.277499985516755,6.158499741376062,-0.16850005379356503,4.049499809652872,-4.194587838837435,48.91069294456129,-6.54224126507215,2.1089999317232047,1,-0.28499603271481533,-5.324996948242159,-19.289999008178683,-21.429996490478487,4.729995727539091,4,-0.03099981490029302,1.0819077080110835,138.6199951171875,-3.220972677687661,140.10000610351562,1.4940210948661055,137.6199951171875,-0.03099981490029302 8474,2021-01-25,135.89999389648438,139.39999389648438,134.30999755859378,138.80999755859378,1229500.0,-0.011061012172276397,1.4889979928518526,1.753010386984055,50.25252400147744,53.946245463798604,-0.11513777401191305,-0.544899240621163,-13.026774381327371,-21.379997295627874,30.849826406502203,5.089996337890597,2.2833496330303547,0.27849578857421875,-3.784929971939448,4.3419215490878855,-1.7532170916826146,2.310208668831052,-2.1415081495619006,20.384560459015205,-34.37763164776,2.0317128802568263,1,1.2350082397460938,-2.949993133544922,-17.219993591308594,-19.909992218017578,-2.1599884033203125,0,-0.0242824719733421,-1.7768446008145966,137.41999816894528,1.0819077080110835,138.6199951171875,-3.220972677687661,140.10000610351562,-0.0242824719733421 8475,2021-01-26,133.83000183105472,135.97000122070312,133.52999877929688,135.77000427246094,960700.0,-0.015231730378195474,1.0854754359195065,0.6666666666666504,46.07276900551727,53.07064979864286,2.03392294255886,1.5933983439443296,-10.62980703586183,-19.18909633937176,29.553976077368127,2.44000244140625,1.5041249077333418,-1.7829963684081633,-5.861387308998815,2.295394572182488,-3.822191838703503,0.25619910188717654,8.279998779296847,3.4965383185817265,-48.90407815224538,2.0391954702953283,1,3.305000305175753,-0.20500183105471592,-15.095001220703153,-17.48500061035159,-5.0200042724609375,1,0.04176938101627847,1.4889979928518526,135.89999389648438,-1.7768446008145966,137.41999816894528,1.0819077080110835,138.6199951171875,0.04176938101627847 8476,2021-01-27,128.42999267578122,133.96000671386722,127.55999755859376,132.0,2085200.0,-0.04034976523493139,-1.4105506959850296,1.8402076451156621,46.229945841994756,52.7123257309472,7.380801216116879,6.845855044773799,-4.890485175499279,-13.748009312587527,27.76856566165068,6.400009155273452,0.7832484078332982,-6.866505432128946,-12.055005916244795,-1.678004948013097,-9.460755674186856,-4.272255190071036,13.50840789794924,6.354966851986124,-49.44419662113407,2.5942502420579236,1,6.405006408691435,5.915008544921903,-8.994991302490206,-12.084991455078097,-1.7399902343749858,2,0.0746711215727427,1.0854754359195065,133.83000183105472,1.4889979928518526,135.89999389648438,-1.7768446008145966,137.41999816894528,0.0746711215727427 8477,2021-01-28,132.94999694824222,135.07000732421878,129.55000305175778,129.78999328613278,1549400.0,0.03519430452566996,-2.032982603227819,-0.8851532714434788,42.52369785609122,51.31394064034117,2.992022479899049,2.366037324672533,-9.052277854832766,-18.05605174506107,25.878701407666192,6.640014648437557,0.6403166962041951,-2.295001220703085,-7.558428088207933,2.9684256468017622,-4.926714654455509,0.3367122130493385,8.413267504882782,41.97820036554571,-9.70890066284315,2.6317134337524277,1,1.8850021362304403,1.8850021362304403,-11.069999694824247,-13.924999237060575,-13.269996643066435,3,0.06122602163591884,-1.4105506959850296,128.42999267578122,1.0854754359195065,133.83000183105472,1.4889979928518526,135.89999389648438,0.06122602163591884 8478,2021-01-29,130.38999938964844,133.14999389648438,130.03999328613278,132.50999450683594,1859500.0,-0.019255341236227297,-1.2056684630867882,-0.6708837532714492,40.041207099736035,50.05091362572672,5.326784425519406,4.788791144849654,-6.125482176599533,-15.2620183398448,23.837269611773106,3.110000610351591,0.5452532192776118,-4.6119987487792855,-10.305622221485095,1.0816247239265238,-7.458810485132176,-1.765187012426395,10.421134387695304,23.902049884914582,-24.08066179583883,2.846811736352901,1,4.444999694824219,4.444999694824219,-8.510002136230469,-11.295001983642578,-3.089996337890639,4,0.1307615854863744,-2.032982603227819,132.94999694824222,-1.4105506959850296,128.42999267578122,1.0854754359195065,133.83000183105472,0.1307615854863744 8479,2021-02-01,134.39999389648438,134.97999572753906,130.97999572753906,131.97999572753906,1430000.0,0.03075385018488075,1.2346357285641827,-1.141511199401163,49.541561017779934,49.362890939163364,1.429491142388656,0.6523634967780367,-9.670031252061037,-18.92542189327412,21.57851398160444,4.589996337890625,0.6590910619159729,-0.500504302978527,-6.1592116156335805,5.158203009676527,-3.3298579593060538,2.328849353349,5.881094432109364,81.33166895881033,32.86939880068902,2.8293536563275232,2,0.43500518798828125,0.43500518798828125,-11.194992065429688,-13.979991912841797,-7.5199966430664205,0,0.05766369309487529,-1.2056684630867882,130.38999938964844,-2.032982603227819,132.94999694824222,-1.4105506959850296,128.42999267578122,0.05766369309487529 8480,2021-02-02,135.72000122070312,136.46000671386722,134.82000732421878,135.33000183105472,1442100.0,0.009821483513127394,-1.326259401547629,0.16115689451880008,53.126953272240925,48.43405172229175,-0.21051077595438983,-0.7070441707656983,-10.420675013689447,-19.949915608639984,20.037925031461373,2.060012817382841,0.552803917688891,0.821502685546875,-4.835953902470692,6.478959273564442,-2.0072256084619085,3.6502309795556585,4.052243477090627,91.68534009062653,40.91442851359365,2.8287282940087906,2,-1.31500244140625,-0.8850021362304688,-11.259998321533203,-14.759998321533203,-5.589996337890625,1,-0.014588827805264049,1.2346357285641827,134.39999389648438,-1.2056684630867882,130.38999938964844,-2.032982603227819,132.94999694824222,-0.014588827805264049 8481,2021-02-03,134.82000732421878,136.32000732421878,134.07000732421878,136.0,1538700.0,-0.0066312547037249425,1.4725175223849793,-3.025626980711443,51.07760463401003,47.85649727108953,-0.1544955075414407,0.09379787245839566,-9.000650045345537,-18.72279113405557,18.34134878602778,2.25,0.5886139477148618,-0.012491607665992888,-5.63968290502396,5.6146996896919745,-2.8260872563449766,2.801104041012991,4.463747488006987,76.26630216361143,22.529685016765228,2.813595648678988,2,-0.8400115966797159,0.014991760253877828,-9.922504425048857,-13.860004425048857,-9.080009460449261,2,-0.04457802580570969,-1.326259401547629,135.72000122070312,1.2346357285641827,134.39999389648438,-1.2056684630867882,130.38999938964844,-0.04457802580570969 8482,2021-02-04,137.10000610351562,137.25,134.8699951171875,135.22000122070312,1332300.0,0.01691142749913843,1.1834980541478848,-1.593234366109799,52.53884654895344,47.93390103086678,-2.9868815433887903,-1.7680686838434099,-10.729527337306536,-20.647743498364633,18.415182412833087,2.4299926757812216,0.31082189546972927,1.9445068359374886,-3.4041386598005943,7.2931523316755715,-0.7298159119315528,4.61882958380653,1.7147984185648681,97.91964276266363,41.99976748112218,2.6743227478690463,2,-3.6200103759765625,-2.2650070190429688,-11.280006408691406,-16.135005950927734,-7.7100067138671875,3,-0.07593000144908413,1.4725175223849793,134.82000732421878,-1.326259401547629,135.72000122070312,1.2346357285641827,134.39999389648438,-0.07593000144908413 8483,2021-02-05,135.80000305175778,138.94999694824222,135.52000427246094,137.57000732421878,1802600.0,-0.00948215166946298,-1.9441974079725717,-0.9414891890137307,51.704883886153844,48.09527435138638,-2.1689267633123563,-0.5971291877343958,-8.832499588056322,-19.024112499910217,17.791873956378502,3.4299926757812784,-0.4281498463535627,0.7070037841796477,-4.577255992198502,5.9912635605577975,-1.935126104009413,3.3491336723687084,-8.24000549316402,60.47687058940596,4.8343159421631015,2.642129888189071,2,-2.545005798339787,-0.9650039672851278,-9.552503585815401,-14.835002899169893,-6.410003662109347,4,-0.11870399399356524,1.1834980541478848,137.10000610351562,1.4725175223849793,134.82000732421878,-1.326259401547629,135.72000122070312,-0.11870399399356524 8484,2021-02-08,137.58000183105472,138.42999267578122,136.66000366210938,137.16999816894528,1248400.0,0.013107501762120943,-1.475521789235523,-0.23163992793043786,49.939071818077466,48.52486355278195,-4.118678032429585,-2.390200164346396,-9.966039163954818,-20.498781489055943,16.939254361376634,2.6299896240234375,-0.8944960504499306,2.4175025939941577,-2.963190326504929,7.798195514493244,-0.2728438662553856,5.107849054243701,-9.792204284667989,71.92626987477135,20.2400755718483,2.6903464602495366,2,-4.325004577636719,-2.7450027465820597,-10.96500396728517,-16.585002899169936,-9.089996337890653,0,-0.07472015294723233,-1.9441974079725717,135.80000305175778,1.1834980541478848,137.10000610351562,1.4725175223849793,134.82000732421878,-0.07472015294723233 8485,2021-02-09,139.49000549316406,139.8699951171875,137.02000427246094,137.55999755859378,888200.0,0.013882858240217066,1.1189623973997538,4.7072943803491105,49.05426306707666,48.838676577791055,-5.745587435338962,-4.134120095352472,-11.268207941777916,-22.046457051113748,16.560134525498206,2.8499908447265625,-1.1067296707432774,4.087506103515636,-1.6225657580882853,9.797577965119558,1.2324701727136755,6.942542034317597,-11.478963958740223,93.44844096940867,43.446279488568955,2.855035930801967,2,-4.780006408691406,-4.655006408691406,-12.125007629394531,-18.10500717163086,-15.460006713867188,1,-0.09040080108365955,-1.475521789235523,137.58000183105472,-1.9441974079725717,135.80000305175778,1.1834980541478848,137.10000610351562,-0.09040080108365955 8486,2021-02-10,137.86000061035156,140.97000122070312,137.52000427246094,140.19999694824222,1116100.0,-0.011685460023100891,-1.284774502571772,-1.2124283511879206,48.827169302339165,49.539062294040825,-2.947193433103223,-2.295758802387553,-9.150899005455472,-20.037570008115708,16.313206578166263,3.4499969482421875,-1.2046352578420283,2.2505012512206974,-3.502756966541398,8.003759468982793,-0.6261278576603502,5.127130360101745,-9.37460093261717,49.016434449808635,0.5078289577389299,2.8766291088810485,2,-2.3550033569335938,-3.0250015258789062,-8.827499389648438,-15.740001678466783,-12.379997253417969,2,-0.05607134551948234,1.1189623973997538,139.49000549316406,-1.475521789235523,137.58000183105472,-1.9441974079725717,135.80000305175778,-0.05607134551948234 8487,2021-02-11,143.97000122070312,144.05999755859375,138.80999755859378,139.52999877929688,1131800.0,0.0443203291984664,1.2727296747430321,-1.8974399102729402,58.77780863252099,51.62090690879471,-8.190986125774259,-8.042319176310116,-14.683523088873272,-25.707118289303168,16.435409262160803,6.1999969482421875,-0.8319592496498274,7.868001556396479,1.0616091577635984,14.674393955029359,4.464805357080024,11.271197755712933,-14.735525450390611,98.94617788474423,48.4028086328539,3.4031961993164446,2,-6.450004577636719,-8.160003662109375,-13.54000473022461,-21.850002288818345,-16.0,3,-0.12662362438260577,-1.284774502571772,137.86000061035156,1.1189623973997538,139.49000549316406,-1.475521789235523,137.58000183105472,-0.12662362438260577 8488,2021-02-12,145.67999267578125,145.9199981689453,142.6300048828125,143.52000427246094,1152700.0,0.011877415021041449,1.4924197323931452,0.4864836071207643,63.03999837239579,53.1207332815298,-8.385868471850017,-9.425943868745236,-15.763408815771754,-26.99960540882543,16.497941990240907,3.2899932861328125,0.0546695628298437,9.06399307250976,1.0375320665032461,17.090454078516274,5.050762569506503,13.077223575513017,-15.259475162406233,97.4081464844619,41.27154417031491,4.0132305030032605,2,-5.684989929199219,-8.939994812011719,-15.597492218017578,-23.55999374389647,-17.42999267578125,4,-0.11182038787156645,1.2727296747430321,143.97000122070312,-1.284774502571772,137.86000061035156,1.1189623973997538,139.49000549316406,-0.11182038787156645 8489,2021-02-16,145.99000549316406,149.0800018310547,145.66000366210938,148.3699951171875,1309500.0,0.0021280397650262906,-1.2500037645121944,-1.10185296382376,67.01174678451295,54.6634881162267,-7.687352320090554,-9.31987951451353,-15.451867652919873,-26.897728666936644,17.054693977085307,3.4199981689453125,0.8194160254207361,8.806505584716803,-0.17933872129546558,17.79234989072907,4.3135834317106685,13.299427737722937,-14.019539914232013,74.37813463163808,11.104439842762503,4.4929221530061305,2,-4.415000915527344,-7.670005798339844,-15.90750503540039,-23.870006561279283,-19.020004272460938,1,-0.11370645577715877,1.4924197323931452,145.67999267578125,1.2727296747430321,143.97000122070312,-1.284774502571772,137.86000061035156,-0.11370645577715877 8490,2021-02-17,141.77999877929688,145.3300018310547,140.08000183105472,145.1199951171875,1123100.0,-0.028837636519332244,1.7925459385754021,1.4033659240262863,69.31982493253895,56.69040148272992,-2.8243455436277998,-5.040674114453566,-10.664471988313892,-22.246473951028605,16.61589221098979,5.910003662109347,1.8692274373836426,4.388498687744146,-4.829477254779903,13.606474630268195,-0.22048928351787822,8.99748665900617,-7.756388850110113,36.85117133670188,-32.233454736507994,4.6089879712620245,2,0.19499969482421875,-3.4599990844726562,-11.582500457763672,-19.545001983642592,-16.110000610351562,2,-0.09373672873859173,-1.2500037645121944,145.99000549316406,1.4924197323931452,145.67999267578125,1.2727296747430321,143.97000122070312,-0.09373672873859173 8491,2021-02-18,139.52999877929688,140.91000366210938,137.66999816894528,140.19999694824222,1723300.0,-0.01586965735203938,2.1004665221105467,0.20059847411942922,60.192067796642164,57.54075939913978,0.18330403219732716,-2.98880474980524,-7.904838545899224,-19.602151133655042,15.118525404416733,4.110000610351591,2.2981146063101505,2.1669990539550668,-7.019186898403063,11.353185006313197,-2.4260939222239983,6.760092030134132,-3.6996218218859553,16.301490038327707,-53.889860295000794,4.593092976179064,2,2.7700042724609375,-1.2099990844726562,-9.332500457763672,-17.295001983642592,-6.949996948242159,3,-0.11108722235794821,1.7925459385754021,141.77999877929688,-1.2500037645121944,145.99000549316406,1.4924197323931452,145.67999267578125,-0.11108722235794821 8492,2021-02-19,139.66000366210938,142.3300018310547,139.60000610351562,141.22000122070312,1579500.0,0.0009317342790071681,-2.2500090826521344,2.328360928283397,65.52763423507515,59.07662054901992,0.5080502698508269,-3.20101770676132,-7.535113576807078,-19.3586213975112,13.671795315107488,2.8000030517578125,2.5300960793673255,2.2450035095214957,-6.982822458431286,11.472829477474278,-2.3689094744549095,6.858916493497901,-2.2396717198612066,17.440883912882043,-56.18480846705879,4.613912983976392,2,3.2099990844726562,-1.3400039672851562,-9.462505340576172,-17.425006866455092,-6.910003662109375,4,-0.10153229223366333,2.1004665221105467,139.52999877929688,1.7925459385754021,141.77999877929688,-1.2500037645121944,145.99000549316406,-0.10153229223366333 8493,2021-02-22,133.16000366210938,138.92999267578122,132.91999816894528,138.91999816894528,2091600.0,-0.04654159981068007,1.079588803501632,3.6923099495285236,48.08288620180086,58.870377702766966,7.369126790105213,3.1236200972705035,-0.5809460402143145,-12.543521482284916,12.295871628270092,6.740005493164091,2.783677132866302,-4.04199676513673,-13.463956109297243,5.379962579023797,-8.752976437217,0.6689829069435405,15.919998168945312,1.485182170637964,-68.22597202658146,4.710979672080261,2,7.839996337890625,5.159996032714844,-2.962505340576172,-10.10000610351564,-2.290008544921875,0,-0.03897568563136844,-2.2500090826521344,139.66000366210938,2.1004665221105467,139.52999877929688,1.7925459385754021,141.77999877929688,-0.03897568563136844 8494,2021-02-23,132.60000610351562,135.88999938964844,128.49000549316406,135.53999328613278,3075700.0,-0.004205448657201405,3.065931394125365,0.5104149281962004,45.06017506527743,58.426590147011495,7.988499324072166,3.608736557376858,0.5302107017054425,-11.676943979707175,12.027920595369267,7.399993896484375,2.8054438791807,-4.436994934082037,-14.068214944489313,5.194225076325225,-9.252604939285675,0.378615071121601,16.15679565429687,24.406184703876132,-40.76870306692072,4.815610005203632,2,6.18499755859375,5.719993591308594,-2.402507781982422,-9.265010833740263,4.3899993896484375,1,-0.03280547438376247,1.079588803501632,133.16000366210938,-2.2500090826521344,139.66000366210938,2.1004665221105467,139.52999877929688,-0.03280547438376247 8495,2021-02-24,139.41999816894528,140.19999694824222,129.80999755859378,131.60000610351562,3097300.0,0.051432818638828426,1.215354132810161,-2.659872842870134,56.13331863064827,59.238384516823615,1.2935645198448071,-2.920742391057587,-5.711195864179956,-18.161157771907,11.68072739194118,10.389999389648438,3.14333520212179,2.103497314453108,-7.460066469502522,11.667061098408752,-2.678284577524721,6.885279206430937,8.526131738281265,78.97395641541823,14.57407663757543,4.78178189197782,2,-0.6349945068359091,-1.0999984741210653,-9.222499847412081,-15.550003051757784,2.0700073242187784,2,-0.08929850173398801,3.065931394125365,132.60000610351562,1.079588803501632,133.16000366210938,-2.2500090826521344,139.66000366210938,-0.08929850173398801 8496,2021-02-25,138.02000427246094,142.63999938964844,137.27999877929688,138.42999267578122,3037600.0,-0.010041557272062795,-4.671960149520034,-0.05242823776417193,51.256141327514264,58.40264370515621,3.0381340271960653,-0.8068171479670809,-3.771449905654407,-16.462051908499973,11.882445299967854,5.3600006103515625,3.420672949431662,0.22400283813476562,-8.376729034200508,8.82473471047004,-4.0763630980328855,4.524368774302417,9.147880658203121,67.34984374561917,6.89297754110423,4.300365936167639,2,0.7649993896484375,0.29999542236328125,-7.822505950927734,-14.150009155273438,7.8499908447265625,3,-0.08947982699041124,1.215354132810161,139.41999816894528,3.065931394125365,132.60000610351562,1.079588803501632,133.16000366210938,-0.08947982699041124 8497,2021-02-26,141.08999633789062,143.32000732421875,137.74000549316406,139.05999755859378,2526000.0,0.022243094989109702,-1.3897311567968842,-4.951356581934846,56.889806421251535,57.719289043917954,-0.5401516876406163,-3.4105750294644963,-6.344831644130494,-19.15919228585979,12.418843395766583,5.5800018310546875,3.685459078510945,2.8869949340820256,-5.51630592058163,11.29029578874568,-1.314655493249802,7.088645361413853,5.330773415273427,84.96284078901203,23.496083943954176,4.201650427331834,2,-2.30499267578125,-2.7699966430664062,-7.934993743896484,-15.43499755859375,2.3700103759765625,4,-0.06031607291601082,-4.671960149520034,138.02000427246094,1.215354132810161,139.41999816894528,3.065931394125365,132.60000610351562,-0.06031607291601082 8498,2021-03-01,147.44000244140625,147.60000610351562,142.1300048828125,143.22999572753906,2043700.0,0.045006777718728186,1.415004092576437,2.073896180038815,61.47579035080646,57.104182773506125,-7.3915455886902635,-8.872649645232798,-12.162880095552623,-25.129806150135607,13.239658876864258,6.510009765625,4.273737537844852,8.384500885009771,-0.13998418909505972,16.908985959114602,4.122258347957342,12.646743422062201,-18.949996948242188,99.16272288331218,37.407188455818165,4.262242537052416,3,-9.394996643066406,-9.120002746582031,-13.742500305175781,-21.785003662109375,-4.8800048828125,0,-0.09963376423060066,-1.3897311567968842,141.08999633789062,-4.671960149520034,138.02000427246094,1.215354132810161,139.41999816894528,-0.09963376423060066 8499,2021-03-02,142.14999389648438,147.97999572753906,141.0800018310547,147.66000366210938,2813600.0,-0.035879058988921075,1.2439026810835487,-1.3087888310191478,52.870077403596184,55.27643304806803,-3.0212415743730787,-3.132885492018545,-6.474590341055432,-19.456338535145193,13.974872874900932,6.899993896484375,3.8366601634580775,2.7069923400878793,-5.628935275012083,11.042919955187841,-1.460971467462116,6.874956147637874,-13.27778839111329,67.91413088296913,9.747525562020655,4.1679638075499845,3,-3.9149932861328125,-3.8299942016601562,-7.534992218017578,-16.4949951171875,3.3100128173828125,1,-0.07935279116164529,1.415004092576437,147.44000244140625,-1.3897311567968842,141.08999633789062,-4.671960149520034,138.02000427246094,-0.07935279116164529 8500,2021-03-03,133.74000549316406,141.6999969482422,133.69000244140622,141.1699981689453,2497300.0,-0.059162777097581776,-1.1274889257243281,1.348453631086889,46.12199219135993,53.713091314147775,4.613496260471294,5.397914832265741,2.1829140682975776,-10.754525948684972,14.289662901984384,8.459991455078153,2.804392200567861,-5.603996276855469,-14.169950147769782,2.9619575940588447,-9.886973212312625,-1.321019341398312,-4.103488378906263,0.3499165517898767,-56.53796362280039,4.282976935457162,3,4.4949951171875,4.579994201660156,1.3024959564208984,-8.085006713867188,11.610000610351562,2,0.02430088131083652,1.2439026810835487,142.14999389648438,1.415004092576437,147.44000244140625,-1.3897311567968842,141.08999633789062,0.02430088131083652 8501,2021-03-04,128.80999755859378,134.80999755859378,127.2699966430664,133.96000671386722,2715200.0,-0.036862626978299895,1.2014630636570882,0.6931378508703474,35.40623512752869,50.366269191087056,8.787004701780177,10.387135791270055,7.1560911028877,-5.572449976884329,15.149393080315459,7.540000915527372,1.371288912398768,-10.233503723144509,-19.82765375296728,-0.6393536933217376,-15.030578738055908,-5.436428708233109,19.169998168945284,7.436025995201464,-42.30872479695691,4.797075014911392,3,8.814998626708956,9.365001678466768,6.570003509521456,-3.1549987792969034,15.979995727539034,3,0.09843962561060016,-1.1274889257243281,133.74000549316406,1.2439026810835487,142.14999389648438,1.415004092576437,147.44000244140625,0.09843962561060016 8502,2021-03-05,126.69000244140624,130.80999755859378,122.62000274658205,130.80999755859378,3755400.0,-0.016458311911877743,2.97573034873036,0.7999976297068919,31.862475625289633,48.564001349252486,9.916558259320723,12.318845705801223,9.304860117526928,-3.2518297140627084,16.01953743662668,8.189994812011733,0.010458531966662576,-11.832998657226582,-22.889218593277903,-0.7767787211752761,-17.361108625252243,-6.304888689200922,20.875793304443377,16.048899137631384,-26.523867641529446,5.528109968025654,3,8.609996795654311,9.159999847412124,7.899997711181655,-1.0350036621093608,19.45999145507814,4,0.1513931036874987,1.2014630636570882,128.80999755859378,-1.1274889257243281,133.74000549316406,1.2439026810835487,142.14999389648438,0.1513931036874987 8503,2021-03-08,119.68000030517578,125.86000061035156,119.6500015258789,125.06999969482422,3490400.0,-0.05533192833801204,-1.278900022678213,1.308253829516149,27.722263143458065,46.63756669127256,16.554184419654234,19.03520132023914,16.177664477336634,3.862110827452568,16.639845151252587,7.0400009155273295,-1.0362465729076007,-18.03700065612793,-31.91838715342257,-4.155614158833288,-24.977693904775236,-11.096307407480623,26.88796372070314,0.10589052395611522,-36.85564107459759,6.940693248647317,3,14.134998321533203,14.685001373291016,15.154998779296875,5.974998474121094,24.93000030517578,0,0.19869657710606647,2.97573034873036,126.69000244140624,1.2014630636570882,128.80999755859378,-1.1274889257243281,133.74000549316406,0.19869657710606647 8504,2021-03-09,127.3000030517578,128.67999267578122,123.2699966430664,123.6999969482422,2365100.0,0.06366980888328477,-1.4260035375704223,-0.6679047330560842,38.40858332653371,44.668151657482056,9.055607780881715,11.178696341705248,8.548411928993758,-3.6279086017252666,17.108806993476055,8.99999237060544,-2.1723554986720046,-9.902997970581069,-24.54613820472791,4.740142263565772,-17.224568087654475,-2.5814278535076625,17.652883224121112,34.693891673647244,-2.1873492234201635,7.321570117073417,3,6.514995574951186,7.064998626708999,7.534996032714858,-1.6450042724609233,20.289993286132827,1,0.119874266622221,-1.278900022678213,119.68000030517578,2.97573034873036,126.69000244140624,1.2014630636570882,128.80999755859378,0.119874266622221 8505,2021-03-10,126.87999725341795,130.53999328613278,126.69000244140624,128.97000122070312,2048300.0,-0.0032993384781702106,-2.117409582173687,-0.5805556732929344,39.56786896014101,43.369454727773906,8.39228884402577,11.17869101311878,8.92379298608678,-3.0822356857344317,17.13681193653198,3.8499908447265483,-2.231430941044266,-9.692503356933614,-24.992216409478303,5.60720969561109,-17.34235988320596,-2.042646830661269,16.554715937460955,47.69127717406329,7.867820262510257,7.64985652627235,3,6.93500137329103,7.485004425048842,7.955001831054702,-1.2249984741210795,20.379997253417983,2,0.1464376565467549,-1.4260035375704223,127.3000030517578,-1.278900022678213,119.68000030517578,2.97573034873036,126.69000244140624,0.1464376565467549 8506,2021-03-11,130.1300048828125,132.17999267578122,129.13999938964844,129.13999938964844,2582200.0,0.02561481478363592,-5.141366501749299,-0.4736859396731381,42.52549115349263,41.77341969802291,4.364343754228372,7.71545395477861,5.6415052796069745,-6.170274909944268,16.807009660561448,5.299995422363267,-2.051032671007249,-6.055995941162109,-21.607243958979637,9.495252076655433,-13.831619950070888,1.7196280677466689,11.877625608166397,83.63935162887402,39.291616159508706,7.7756240089087685,3,3.6849937438964844,4.234996795654297,4.489994049072266,-4.475006103515625,11.80999755859375,3,0.11695996810581355,-2.117409582173687,126.87999725341795,-1.4260035375704223,127.3000030517578,-1.278900022678213,119.68000030517578,0.11695996810581355 8507,2021-03-12,125.73999786376952,127.1500015258789,124.61000061035156,127.0500030517578,1760600.0,-0.033735547946811884,2.3642348637573325,-1.3232302214824063,43.981177033247626,39.82957377384972,7.093978806031785,11.246292021398759,9.972699950294512,-1.6378717505759681,16.00119860223757,5.5200042724609375,-3.004127915461254,-9.534502792358424,-25.300274580628425,6.2312689959115914,-17.417388686493425,-1.6516168982234234,14.926174889303368,48.603357057742926,-1.1180284875055904,7.882885894135007,3,8.075000762939467,8.62500381469728,8.667499542236342,-0.08499908447264204,15.200004577636733,4,0.15150306780665468,-5.141366501749299,130.1300048828125,-2.117409582173687,126.87999725341795,-1.4260035375704223,127.3000030517578,0.15150306780665468 8508,2021-03-15,129.38999938964844,129.46000671386722,124.44000244140624,125.62000274658205,1240700.0,0.02902816596063129,1.5677697061227998,-2.8778486357415227,47.520464877917924,39.235172382107685,0.6865198005600348,6.6544902371114745,6.26414453193766,-5.088796816834687,14.653118587367025,5.02000427246098,-3.614576506659688,-5.070001602172852,-20.244376173868687,10.104372969522998,-12.657188888020784,2.5171856836750663,10.015203089792806,68.68693009639094,15.112174505915284,7.587187285847924,3,1.2849998474121094,4.975002288818359,4.767498016357422,-3.7350006103515625,12.110000610351562,0,0.1295308338039669,2.3642348637573325,125.73999786376952,-5.141366501749299,130.1300048828125,-2.117409582173687,126.87999725341795,0.1295308338039669 8509,2021-03-16,129.38999938964844,132.61000061035156,129.08999633789062,130.30999755859378,1206000.0,0.0,-3.6315715504693067,-0.24403156184166905,41.340014244342406,38.70384149910574,-1.468231855186744,5.636058219026268,6.166342874261062,-4.872530551119127,12.505654953573753,3.5200042724609375,-4.814222186371296,-4.240001296997065,-18.55031196789244,10.070309373898311,-11.395156632444753,2.9151540384506234,8.82989103257907,60.5874915254871,9.803156517820113,7.15515533544769,3,-2.159999847412095,4.975002288818359,4.654998779296875,-3.7350006103515625,10.669998168945341,1,0.11762888393614723,1.5677697061227998,129.38999938964844,2.3642348637573325,125.73999786376952,-5.141366501749299,130.1300048828125,0.11762888393614723 8510,2021-03-17,128.49000549316406,130.08999633789062,125.2699966430664,127.80999755859376,1473900.0,-0.00695566814073556,1.4845425693824499,-0.7391405304097937,41.70005605430332,39.40315493541404,-1.5547672932332972,5.786000155066404,6.977659995150475,-3.737273610296455,12.155681724980107,4.819999694824219,-6.953933563919719,-4.475495529174793,-18.421969108843143,9.47097805049357,-11.448732319008968,2.4977412606593816,8.615691595282527,49.57165189035343,0.8462771533472946,6.973236789834181,3,-2.360004425048828,5.874996185302734,5.55499267578125,-2.8350067138671875,13.589996337890625,2,0.14864962275795635,-3.6315715504693067,129.38999938964844,1.5677697061227998,129.38999938964844,2.3642348637573325,125.73999786376952,0.14864962275795635 8511,2021-03-18,124.02999877929688,126.94000244140624,123.41999816894531,125.45999908447266,1755400.0,-0.03471092320954461,-1.6566054684013585,-2.10291708740047,35.49320763696768,39.806569603378264,2.4092496989191687,9.512981841507582,11.283085375296366,0.9649471758708046,12.495313826935869,5.07000732421875,-8.546211944705902,-8.160502243042004,-22.29245681228639,5.971452326202382,-15.226479527664196,-1.094524958419811,12.028356575395662,6.637654497273675,-35.954676060796864,7.065977284622196,3,2.1000022888183594,10.335002899169922,10.742500305175781,1.625,20.199996948242188,3,0.1872933641551935,1.4845425693824499,128.49000549316406,-3.6315715504693067,129.38999938964844,1.5677697061227998,129.38999938964844,0.1872933641551935 8512,2021-03-19,125.4800033569336,126.5199966430664,122.75,124.5500030517578,2593300.0,0.011690757009656272,1.504992079082441,-0.6503497249683986,29.62895544591946,40.018424303651756,0.8599942746513562,7.321558333522262,9.869470077624442,-0.27554298809606337,12.597156715737986,3.7699966430664062,-9.175112559762425,-6.00149765014649,-19.977539959818444,7.974544659525478,-12.989518804982481,0.9865235046895009,9.593850768030137,27.687659106912104,-7.428798327028343,6.988021154835984,3,2.1999969482421875,8.884998321533203,9.689994812011719,1.279998779296875,7.269996643066406,4,0.13117627226747386,-1.6566054684013585,124.02999877929688,1.4845425693824499,128.49000549316406,-3.6315715504693067,129.38999938964844,0.13117627226747386 8513,2021-03-22,127.97000122070312,129.89999389648438,126.3000030517578,126.3000030517578,1347900.0,0.01984378225338923,-3.3113710082689374,1.7956963666045802,36.12525758527227,39.76472144351159,-0.36923003415489575,4.661816125910775,7.23890056236587,-2.504771385071706,13.254185675405491,4.419990539550781,-8.72590441846495,-3.251999664306652,-17.289414382558817,10.785415053945528,-10.270707023432749,3.7667076948194307,6.178421748315515,52.94118557379078,21.065714218215422,7.018707359126088,3,-0.29000091552734375,6.395000457763672,8.694995880126953,0.8949966430664062,5.3000030517578125,0,0.10135188791890726,1.504992079082441,125.4800033569336,-1.6566054684013585,124.02999877929688,1.4845425693824499,128.49000549316406,0.10135188791890726 8514,2021-03-23,128.25,129.83000183105472,127.8499984741211,128.30000305175778,1517600.0,0.0021880032556533813,-3.658797975083541,-0.029941979989932015,43.61182052808085,40.21404939550491,-0.5590950637700303,4.2575005928301835,6.846410090742751,-2.519086434634744,13.152420504820453,1.9800033569336222,-7.852198468822365,-2.754500579833973,-16.83674449560999,11.327743335942046,-9.795622537721982,4.286621378054036,5.028517682430248,74.93191749439748,37.45478879428538,7.041121957888009,3,-0.5699996948242188,6.115001678466797,10.117500305175781,1.6100006103515625,5.210006713867216,1,0.10331384015594547,-3.3113710082689374,127.97000122070312,1.504992079082441,125.4800033569336,-1.6566054684013585,124.02999877929688,0.10331384015594547 8515,2021-03-24,126.97000122070312,129.28999328613278,126.08000183105469,128.97999572753906,1778300.0,-0.009980497304459046,1.4410677713377622,40.19743667991299,47.660229805303054,40.78457591237273,0.8213914959528239,4.803216647916798,8.045081026705759,-0.943022103902095,14.01404121146369,3.2099914550780966,-5.94852495824145,-3.4119995117187614,-17.020642541616496,10.196643518178973,-10.216321026667629,3.392322003230106,5.490805492334033,59.021046476390474,17.010937277249987,6.804321514948869,3,0.7099990844726562,6.844997406005859,12.977500915527344,4.470001220703125,4.8000030517578125,2,0.1030951895096639,-3.658797975083541,128.25,-3.3113710082689374,127.97000122070312,1.504992079082441,125.4800033569336,0.1030951895096639 8516,2021-03-25,125.66999816894531,127.1500015258789,123.76000213623048,126.6500015258789,1735000.0,-0.010238662985425306,2.424236002204029,0.48756519164635953,48.675320176700616,41.30614737275639,1.5893477016520592,5.407809941481844,9.278244104955661,0.6074571935743336,15.151876751607984,3.3899993896484233,-5.3037123276089915,-4.094502258300793,-17.36032515887655,9.171320642274964,-10.72741370858867,2.5384091919870855,6.022160232862348,40.83917009189427,-4.2708320091345655,6.6329114502878745,3,2.0100021362304688,8.145000457763672,14.477500915527344,5.7700042724609375,3.9499969482421875,3,0.13058012175705191,1.4410677713377622,126.97000122070312,-3.658797975083541,128.25,-3.3113710082689374,127.97000122070312,0.13058012175705191 8517,2021-03-26,132.58000183105472,132.74000549316406,126.05999755859376,126.08000183105469,2347400.0,0.05498530884690478,-1.0428132130674836,-6.632630341531041,66.7968629704268,43.44796938303516,-4.747630239872308,-2.2898310390267795,2.3674222484778795,-5.99593365784925,15.870837657142294,7.07000732421875,-4.5387163375737885,3.241001129150419,-9.001753652415118,15.483755910715956,-2.8803762616323354,9.362378519933188,-12.93000030517581,98.21822269157833,45.45681762182002,6.121377390782766,3,-4.834999084472685,1.2349967956542685,7.7299995422363,-1.139999389648466,-6.230003356933622,4,0.0878714265770626,2.424236002204029,125.66999816894531,1.4410677713377622,126.97000122070312,-3.658797975083541,128.25,0.0878714265770626 8518,2021-03-29,132.75,133.89999389648438,130.30000305175778,132.14999389648438,1956200.0,0.0012822308538049665,1.4827575320698523,0.09230863131009576,58.80451068138939,45.38846898715149,-4.90690306808024,-3.8122514855199654,2.1572999096906926,-5.873420231035354,15.828461002433281,3.599990844726591,-4.177339566833638,4.145499420166004,-4.859210525179492,13.1502093655115,-0.35685555250674383,8.647854392838752,-12.83819839477539,88.6588280969611,32.223526876235155,4.502354972672747,3,-4.4250030517578125,1.0649986267089844,7.845001220703125,-1.30999755859375,-5.8600006103515625,0,0.0,-1.0428132130674836,132.58000183105472,2.424236002204029,125.66999816894531,1.4410677713377622,126.97000122070312,0.0 8519,2021-03-30,130.8699951171875,132.42999267578122,128.3699951171875,131.64999389648438,1579700.0,-0.014161995350753243,2.4700888141164183,-1.2999847413661563,56.15549922117154,46.99462933902574,-3.1233351330194523,-2.9730763232371658,3.9990081711532923,-3.758044979131739,16.102241571994135,4.3800048828125,-3.6357490640069727,2.8294944763183594,-3.666544209452155,9.325533162088874,-0.4185248665668837,6.077513819203617,-10.398665820312502,70.1183309519671,12.057427859915151,3.2480193428852546,3,-2.5449981689453125,2.9450035095214844,8.79000473022461,0.57000732421875,-3.9699935913085938,1,0.01833888014685381,1.4827575320698523,132.75,-1.0428132130674836,132.58000183105472,2.424236002204029,125.66999816894531,0.01833888014685381 8520,2021-03-31,136.99000549316406,138.08999633789062,132.19000244140622,132.38999938964844,2619600.0,0.04676404526871414,-1.3599975585937345,-5.897452951993427,59.72221501380555,49.6867412697855,-8.840494945309928,-9.314689764515578,-2.1850422314155367,-9.722864822675803,16.548181791362442,7.220001220703125,-3.4484015641031647,8.787004852294928,1.568255581369698,16.005754123220143,5.177630216832313,12.396379487757542,-15.981529612304683,92.32385701454696,35.94943311519585,3.6093746354626104,3,-6.57000732421875,-3.175006866455078,1.5624961853027344,-5.5500030517578125,-7.940002441406278,2,-0.02576829431160943,2.4700888141164183,130.8699951171875,1.4827575320698523,132.75,-1.0428132130674836,132.58000183105472,-0.02576829431160943 8521,2021-04-01,141.49000549316406,142.77999877929688,138.41000366210938,138.46000671386722,1887800.0,0.03284911175673,-1.7923247923247922,0.6586945128140425,72.2520453727719,54.42264015054688,-11.849428805450003,-13.508622340110406,-6.7780626299690425,-14.089110332137238,16.33413713824848,5.7899932861328125,-2.6928205451812914,12.653004455566418,3.2984554068382295,22.007553504294606,7.9757299312023235,17.33027897993051,-19.456638384882808,92.28472971320414,33.48450663858294,4.677274524364095,4,-8.22000503540039,-7.675006866455078,-2.9375038146972656,-10.050003051757812,-17.350006103515625,3,-0.06869744040806292,-1.3599975585937345,136.99000549316406,2.4700888141164183,130.8699951171875,1.4827575320698523,132.75,-0.06869744040806292 8522,2021-04-05,145.8699951171875,146.05999755859375,141.63999938964844,142.0,1828600.0,0.030956176789710188,1.0799991383272058,1.2772266258422673,72.81283360109431,58.49903748563821,-14.564550110931037,-17.263108346488906,-11.154382192146812,-18.331351165172904,15.690689125634268,4.5699920654296875,-1.7256994005908837,16.073994445800793,4.084694646745845,28.06329424485574,10.079344546273319,22.068644345328266,-22.17689747522499,98.92593320981393,39.667099309856994,5.994649899527477,4,-10.95999526977539,-12.054996490478516,-7.317493438720703,-14.42999267578125,-20.039993286132812,0,-0.11140056587336722,-1.7923247923247922,141.49000549316406,-1.3599975585937345,136.99000549316406,2.4700888141164183,130.8699951171875,-0.11140056587336722 8523,2021-04-06,143.4600067138672,145.47000122070312,142.39999389648438,144.22999572753906,1883000.0,-0.01652148134634679,-1.1245617740232312,-0.19896382045863167,68.2585099532613,61.2375585328805,-10.869251452195755,-13.681704582018995,-8.729966927124565,-15.685577137409524,14.682058949463627,3.470001220703125,0.09959094396012347,12.475005722045893,0.00290731741662853,24.947104126675157,6.238956519731261,18.711054924360525,-17.53021908024155,85.30248453419728,25.128937901415227,6.236049202314632,4,-8.550006866455078,-9.645008087158203,-4.907505035400391,-10.590003967285156,-21.680007934570312,1,-0.11926674640321344,1.0799991383272058,145.8699951171875,-1.7923247923247922,141.49000549316406,-1.3599975585937345,136.99000549316406,-0.11926674640321344 8524,2021-04-07,142.55999755859375,143.52999877929688,141.5500030517578,142.42999267578125,976100.0,-0.006273589245457956,-1.0952511666209168,-0.16883991914708096,68.25848292129074,63.526253323545795,-8.633841612528272,-12.205626207621407,-7.776689866724894,-14.453945140819002,14.093949240800857,1.9799957275390625,2.2501647676053835,10.81199684143067,-2.5465080190076606,24.170501701869,4.132744411211519,17.491249271649835,-14.617188932471308,74.76567244307935,12.703669913788502,6.679252430219164,4,-7.649997711181641,-8.744998931884766,-4.377494812011719,-8.814994812011719,-20.48999786376953,2,-0.10991861979027295,-1.1245617740232312,143.4600067138672,1.0799991383272058,145.8699951171875,-1.7923247923247922,141.49000549316406,-0.10991861979027295 8525,2021-04-08,145.4600067138672,145.80999755859375,143.67999267578125,144.4499969482422,1190900.0,0.0203423765778441,1.4912462299002374,7.769014084507043,78.98295696792272,66.89376852257047,-9.650023404325083,-14.379543817729086,-10.521902247424492,-17.0706004250666,13.920136361967247,3.25,3.9477322167987268,12.783005523681652,-1.687993864628794,27.254004911992084,5.547505829526443,20.018505217836875,-15.705479194497627,92.15697616435624,22.130583259410656,7.235499694155217,4,-9.400009155273438,-12.60500717163086,-7.182506561279297,-9.8800048828125,-21.180007934570312,3,-0.1275952449562131,-1.0952511666209168,142.55999755859375,-1.1245617740232312,143.4600067138672,1.0799991383272058,145.8699951171875,-0.1275952449562131 8526,2021-04-09,145.35000610351562,146.0,144.1199951171875,144.97999572753906,1310900.0,-0.0007562258027936641,1.2515053223080086,0.36634336475707036,77.88379984398611,68.1256503974104,-7.213405407275019,-13.777199172387554,-10.081106435960123,-16.64115852826265,14.039864308179625,1.8800048828125,5.211172475531072,11.912004852294928,-3.5611100461950684,27.38511975078491,4.17544740304993,19.648562301539926,-13.964931580223634,84.2573765000829,8.508784130953558,7.736557449244992,4,-8.135009765625,-12.495006561279297,-7.072505950927734,-8.91500473022461,-23.510009765625,4,-0.11214311914200592,1.4912462299002374,145.4600067138672,-1.0952511666209168,142.55999755859375,-1.1245617740232312,143.4600067138672,-0.11214311914200592 8527,2021-04-12,144.7899932861328,144.99000549316406,143.27999877929688,144.5399932861328,1120100.0,-0.0038528571989462357,4.261361502347418,0.6756567281124994,74.95545750294875,69.92020004425032,-5.296217620638629,-12.350024810316683,-9.33570107597808,-15.78183648210873,13.532343127121733,2.07000732421875,6.458598676338056,10.399492263793945,-5.419852674881582,26.218837202469473,2.4898197944561673,18.30916473313171,-11.937426459310643,72.80881924323212,-5.584142005799052,7.909672469337766,4,-7.5749969482421875,-11.934993743896484,-6.889995574951172,-7.67999267578125,-23.649993896484375,0,-0.1426203111680241,1.2515053223080086,145.35000610351562,1.4912462299002374,145.4600067138672,-1.0952511666209168,142.55999755859375,-0.1426203111680241 8528,2021-04-13,146.14999389648438,147.7100067138672,144.91000366210938,145.7100067138672,1059100.0,0.009392918526240468,-1.7451100655980492,1.75994873046875,75.73314953776175,72.09549452387145,-5.090898111940845,-13.059601859219242,-10.408154425890245,-16.816252431925278,13.549289568420175,2.920013427734375,7.934795855813434,10.921493148803705,-5.544939936699166,27.387926234306576,2.688276606052284,19.15470969155514,-11.976683996485036,74.67513165651893,-3.9839636300272474,8.233216542751432,4,-6.199989318847656,-12.469989776611328,-10.574993133544922,-10.299991607666016,-23.829994201660156,1,-0.13903518928520797,4.261361502347418,144.7899932861328,1.2515053223080086,145.35000610351562,1.4912462299002374,145.4600067138672,-0.13903518928520797 8529,2021-04-14,144.61000061035156,147.25,143.99000549316406,146.10000610351562,1294700.0,-0.01053707389973324,-1.3882781016471692,-3.3864747702444946,75.17121490622426,73.81205006747354,-1.5610843388025728,-10.87865465341315,-8.721854020764567,-14.9342894499284,14.038381021610668,3.2599945068359375,8.11124819884651,8.62049980163573,-8.11441961769458,25.35541922096604,0.25304009197057553,16.987959511300886,-8.81228709268808,30.02256092310342,-49.00887557137741,8.367459709665159,4,-1.5499954223632812,-9.379997253417969,-10.520000457763672,-10.244998931884766,-19.360000610351562,2,-0.15787291151854443,-1.7451100655980492,146.14999389648438,4.261361502347418,144.7899932861328,1.2515053223080086,145.35000610351562,-0.15787291151854443 8530,2021-04-15,147.58999633789062,148.27000427246094,146.10000610351562,146.10000610351562,1098900.0,0.020607120634544396,-1.9127683106668851,-0.999989759239726,79.84747866492305,74.65598709993478,-3.217725035255228,-13.022003981025534,-11.560452574712542,-17.512395620468936,14.104597555259375,3.660003662109375,8.893869038703855,10.64549598693847,-6.463208119054627,27.75420009293157,2.0911439339419076,19.199848039935034,-10.362807636682703,86.37260148306704,2.4064104990811046,8.554352052996553,4,-2.67999267578125,-12.079994201660156,-13.499996185302734,-13.224994659423828,-24.12999725341797,3,-0.1729114254101698,-1.3882781016471692,144.61000061035156,-1.7451100655980492,146.14999389648438,4.261361502347418,144.7899932861328,-0.1729114254101698 8531,2021-04-16,147.25999450683594,147.94000244140625,145.0800018310547,147.6199951171875,1011300.0,-0.0022359363049185843,4.719913941742832,-0.24161273144355236,74.35299525732358,74.82711617284913,-2.216238030857255,-11.449456415786727,-11.060958984536114,-16.80341153342735,13.862966310065538,2.8600006103515625,10.02088714629042,9.153994369506847,-7.408520540253988,25.716509279267683,0.8727369146264152,17.43525182438728,-8.486811625652592,79.75934561577861,-2.304750001775261,8.28125745488042,4,-2.3499908447265625,-11.749992370605469,-13.169994354248047,-12.89499282836914,-20.92999267578125,4,-0.15605049969272078,-1.9127683106668851,147.58999633789062,-1.3882781016471692,144.61000061035156,-1.7451100655980492,146.14999389648438,-0.15605049969272078 8532,2021-04-19,141.94000244140625,147.00999450683594,140.42999267578122,145.6699981689453,1974300.0,-0.03612652630638746,1.053046407274727,10.361081676768533,63.020686052977254,74.24513573948423,2.780006626694103,-5.094281958859341,-5.703301800432854,-11.134559000865295,13.184366791208765,6.830001831054716,10.48387429415834,3.011002349853527,-12.51312132994721,18.535126029654265,-4.751059490046828,10.773064189753882,-1.8372645654440305,19.260300153950347,-59.409705649795875,7.762061839900367,4,2.4099960327148438,-6.430000305175781,-7.850002288818359,-7.575000762939453,-14.450004577636733,0,-0.141609171183529,4.719913941742832,147.25999450683594,-1.9127683106668851,147.58999633789062,-1.3882781016471692,144.61000061035156,-0.141609171183529 8533,2021-04-20,140.94000244140625,142.1699981689453,140.07000732421878,140.58999633789062,1701000.0,-0.00704523025785353,-2.0216040573474383,-0.09383552397432593,64.6323833951046,73.84223579213023,3.7827484781821568,-3.2388378354007727,-4.63457080016309,-9.763382360933434,13.056484567897398,2.099990844726534,10.06507472721458,1.362502288818348,-13.293381413740349,16.018385991377045,-5.965439562461,8.690444140097696,7.3300018310546875,10.609700499632178,-66.28584852913852,7.327941851279349,4,3.2300033569335938,-5.430000305175781,-6.850002288818359,-6.575000762939453,-14.110000610351562,1,-0.14048533211846204,1.053046407274727,141.94000244140625,4.719913941742832,147.25999450683594,-1.9127683106668851,147.58999633789062,-0.14048533211846204 8534,2021-04-21,141.5,141.9199981689453,139.82000732421878,141.41000366210938,1597100.0,0.003973304589848903,3.516144910415375,0.2571279100183102,57.816284121387014,71.49038325362625,3.4157840206085552,-2.9041808819578705,-5.175296513797434,-9.937035382594757,12.903858648635605,2.099990844726534,9.26030233382744,1.2599998474121037,-12.404256441748203,14.92425613657241,-5.572128297168064,8.092127991992271,6.606004333496088,19.881577307914984,-52.78782380252542,6.832128144580156,4,2.5450057983398438,-5.989997863769531,-8.979999542236328,-7.134998321533203,-14.370002746582045,2,-0.13554770533693128,-2.0216040573474383,140.94000244140625,1.053046407274727,141.94000244140625,4.719913941742832,147.25999450683594,-0.13554770533693128 8535,2021-04-22,140.05999755859378,142.8699951171875,138.94999694824222,142.6300048828125,2163000.0,-0.01017669569898394,1.570500890516481,-28.556798914886087,47.227591495071856,68.08413788152468,4.480403235499153,-0.4566388642666368,-3.7939323852756672,-8.151864192948466,12.553164788279087,3.919998168945284,8.71348852528692,-0.8345024108886321,-12.993567937401394,11.32456311562413,-6.914035174144999,5.245030352367735,7.714566894531231,12.347051525114225,-55.451784508271416,6.079532763256378,4,3.550003051757784,-4.54999542236331,-9.262496948242216,-5.6949958801269815,-13.069999694824261,3,-0.10574038138475661,3.516144910415375,141.5,-2.0216040573474383,140.94000244140625,1.053046407274727,141.94000244140625,-0.10574038138475661 8536,2021-04-23,142.0800018310547,143.1300048828125,140.91000366210938,141.58999633789062,1992000.0,0.014422421160016352,-1.4000131968558491,-0.19066307264825536,41.91209559826739,64.41265322544896,2.1766688166744927,-1.2482081161583096,-5.797763370671078,-9.867972990659553,11.879629092833648,3.0700073242187216,8.264677688824122,0.3650016784667969,-9.45880616242735,10.188809519360944,-4.546902241980263,5.2769055989138565,5.165088571777346,38.83381924198229,-23.993782004363837,4.91190392044707,4,1.529998779296875,-6.569999694824219,-11.832500457763672,-7.715000152587891,-16.330001831054688,4,-0.1310529455702204,1.570500890516481,140.05999755859378,3.516144910415375,141.5,-2.0216040573474383,140.94000244140625,-0.1310529455702204 8537,2021-04-26,144.22999572753906,144.41000366210938,140.39999389648438,141.38999938964844,2345300.0,0.0151322766665003,1.5062465429437906,5.795845919098184,51.661606748898556,61.738037360019725,-0.06829656445768251,-2.6147212268509747,-8.10324112261776,-11.694013313739532,12.280229712227781,4.010009765625,7.1638541963894795,1.9324958801269645,-6.946812922614129,10.811804682868058,-2.507158521243582,6.372150281497511,2.517389068017593,96.70315543544784,35.20167341416914,4.439654401370549,4,-0.6199951171875,-8.719993591308594,-13.982494354248047,-9.864994049072266,-19.699996948242188,0,-0.12410728993085995,-1.4000131968558491,142.0800018310547,1.570500890516481,140.05999755859378,3.516144910415375,141.5,-0.12410728993085995 8538,2021-04-27,132.75,136.91000366210938,130.44999694824222,135.52999877929688,6075300.0,-0.07959506390907489,1.3321287905913357,-0.9788740718453488,35.466670283564795,57.326421290835334,10.40523873459108,9.344364950622719,3.0295398862191973,0.05684788378363237,12.96737409481517,13.779998779296847,5.820561873410213,-9.547499847412098,-18.42680865015319,-0.6681910446710049,-13.987154248782645,-5.107845446041551,13.529541524717786,16.475658636131442,-41.55733164782794,4.439654401370549,4,6.6100006103515625,3.265003204345703,-1.727499008178711,1.6150016784667969,-8.809997558593764,1,-0.03962336825785673,1.5062465429437906,144.22999572753906,-1.4000131968558491,142.0800018310547,1.570500890516481,140.05999755859378,-0.03962336825785673 8539,2021-04-28,133.27000427246094,133.66000366210938,130.27000427246094,132.17999267578122,2666900.0,0.003917169660722752,2.625647678963387,-0.39209067457051355,30.570601946432234,51.85121276655858,9.060277488172773,9.500476772283264,2.1512104060492163,-0.19897159598014014,13.405043387487153,3.3899993896484375,4.635005420064658,-9.147496032714855,-17.420723655503622,-0.8742684099260885,-13.284109844109253,-5.010882221320458,11.743173686138789,21.21640827082517,-31.15758056266968,4.136613811394386,4,5.834999084472656,2.7449989318847656,-2.2475032806396484,1.0949974060058594,-6.5200042724609375,2,-0.04832297017294396,1.3321287905913357,132.75,1.5062465429437906,144.22999572753906,-1.4000131968558491,142.0800018310547,-0.04832297017294396 8540,2021-04-29,133.46000671386722,134.49000549316406,132.3800048828125,133.66000366210938,1404200.0,0.001425695470211208,1.2688171160898136,-0.18348148666616917,31.096978468366785,47.044988678896715,7.437260448805716,9.520581204824765,1.7334245766176934,-0.1249941207485108,14.172043000875306,2.1100006103515625,3.1925252184371686,-8.78099365234371,-17.669494202020047,0.10750689733262675,-13.225243927181879,-4.336743377505542,10.078853876118643,22.56013139393489,-24.715844110053503,4.444250274838171,4,5.179992675781222,2.554996490478487,-2.437505722045927,0.904994964599581,-8.530006408691435,3,-0.04743001005552583,2.625647678963387,133.27000427246094,1.3321287905913357,132.75,1.5062465429437906,144.22999572753906,-0.04743001005552583 8541,2021-04-30,131.77000427246094,133.94000244140622,131.02999877929688,131.25999450683594,1862600.0,-0.012662987834472172,-4.999999999999941,-2.550087739376268,30.018424831464785,43.37807076539533,7.486189970169079,11.009511947534804,3.243844576427648,1.79533552826274,14.398929212872314,2.9100036621093466,1.7376581615113764,-9.984996032714832,-20.033611483947197,0.06361941851753272,-15.009303758331015,-4.96068830709865,10.441970685772418,10.608204135412585,-32.056747481792435,5.024307725616184,4,5.569999694824219,4.244998931884766,-1.0225048065185547,2.5949974060058594,-6.5500030517578125,4,-0.03627537568267658,1.2688171160898136,133.46000671386722,2.625647678963387,133.27000427246094,1.3321287905913357,132.75,-0.03627537568267658 8542,2021-05-03,129.6199951171875,133.17999267578122,129.50999450683594,132.32000732421878,1488700.0,-0.01631637766989713,-1.5136858167072327,-5.29404021062715,25.232242735955694,39.000277358823226,8.610287058689892,12.521684780523856,5.181394307799792,4.154650354088233,14.306168885732195,3.669998168945284,-0.388158898828209,-11.32250518798827,-22.53107087792435,-0.11393949805218995,-16.926788032956296,-5.718222343020244,11.397782772468616,1.4864928953928824,-35.595609582778955,5.604282844968037,5,7.340003967285156,7.545005798339844,1.1275043487548828,4.745006561279297,-4.429992675781264,0,-0.02985646708047396,-4.999999999999941,131.77000427246094,1.2688171160898136,133.46000671386722,2.625647678963387,133.27000427246094,-0.02985646708047396 8543,2021-05-04,126.3499984741211,128.46000671386722,124.63999938964844,127.8499984741211,1903000.0,-0.025227563387192342,1.8088118972954703,0.5555530438320804,23.98859981476437,35.24164576919849,10.72041233877377,15.224696761113364,8.406099914343088,7.62680255790454,14.46985758294425,4.9799957275390625,-2.281965687528583,-13.737001419067383,-26.62287610085488,-0.8511267372798983,-20.179938759961118,-7.294064078173648,13.286845409596594,17.360386039378493,-19.76312893481626,6.442937340893745,5,8.175003051757812,10.105003356933594,4.430002212524414,8.015003204345703,2.1599960327148438,1,-0.014404429891599846,-1.5136858167072327,129.6199951171875,-4.999999999999941,131.77000427246094,1.2688171160898136,133.46000671386722,-0.014404429891599846 8544,2021-05-05,126.88999938964844,128.75999450683594,126.31999969482422,127.11000061035156,2090400.0,0.004273849798565266,-2.5882260543706312,0.14666748046875,18.309867380300744,32.0285653120017,8.817269429640021,14.1774306937522,7.844202174159648,7.340773772139528,14.773423083793796,2.4399948120117188,-3.5598409796860437,-12.413500595092785,-26.51452745356974,1.6875262633841714,-19.464014024331277,-5.3629871658542925,10.647286264899549,22.84262543956129,-7.718624076805714,7.050513429238482,5,7.635002136230469,9.56500244140625,4.179998397827148,7.475002288818359,2.3899993896484375,2,-0.02324845899938477,1.8088118972954703,126.3499984741211,-1.5136858167072327,129.6199951171875,-4.999999999999941,131.77000427246094,-0.02324845899938477 8545,2021-05-06,126.9000015258789,127.0,124.44000244140624,125.79000091552734,1710000.0,7.882525241220684e-05,2.9084005031915607,-5.045429324455542,18.521968949736348,29.42966235105381,7.53678182166297,13.392295804780161,7.592105607778507,7.556084705950582,14.878763524763668,2.559997558593764,-4.924902792334677,-11.47549819946289,-26.295154861341928,3.3441584624161607,-18.88532653040241,-4.065669868523372,8.831664051583147,25.894727204975514,1.4924000505318382,7.409828330939525,5,7.525001525878906,9.455001831054688,4.16999626159668,7.465000152587891,4.06000518798831,3,-0.0011820451069759486,-2.5882260543706312,126.88999938964844,1.8088118972954703,126.3499984741211,-1.5136858167072327,129.6199951171875,-0.0011820451069759486 8546,2021-05-07,129.05000305175778,131.47999572753906,128.44000244140622,129.03999328613278,1613200.0,0.016942486209824192,-4.0248177759843085,0.009017801910784246,27.905393458967566,26.79008309661704,3.7370966715040765,10.496697635090015,5.265134287389685,5.629100982627932,14.592909538713425,4.579994201660156,-6.041913614706118,-8.510496520996128,-23.5069326309619,6.485939588969643,-16.008714575979013,-1.0122784660132425,4.874996423935329,52.74606134249552,26.54932060064081,7.498218054982886,5,1.6250000000000284,7.30500030517581,3.0674953460693644,5.314998626709013,0.41000366210943184,4,-0.031925630756704515,2.9084005031915607,126.9000015258789,-2.5882260543706312,126.88999938964844,1.8088118972954703,126.3499984741211,-0.031925630756704515 8547,2021-05-10,124.13999938964844,129.03999328613278,124.06999969482422,127.87000274658205,1664800.0,-0.03804729597828915,-1.5684703173392014,-372.6364329268307,24.607021806957007,25.58345548810506,6.143721425227909,14.525040042017793,9.838494587674148,10.691286776753827,14.690627539961701,4.980003356933565,-6.902978058621869,-12.38800048828125,-28.114380199608775,3.3383792230462745,-20.251190343945012,-4.524810632617488,8.26740056055877,0.9446657530607685,-26.099146514918438,7.863189855663766,5,5.140003204345703,12.03000259399414,9.40250015258789,10.22500228881836,4.059997558593778,0,0.008699869795107729,-4.0248177759843085,129.05000305175778,2.9084005031915607,126.9000015258789,-2.5882260543706312,126.88999938964844,0.008699869795107729 8548,2021-05-11,125.83000183105469,126.61000061035156,120.55999755859376,121.33000183105469,1808100.0,0.013613681728011695,-1.0033094346677223,-1.2064332305854537,27.09735734535596,25.197539421318808,3.7647974065934875,11.84179553446404,7.619834907862241,9.140728303496417,14.565331436100715,6.050003051757798,-7.8381434367228735,-9.681998443603504,-25.41653724646403,6.052540359257009,-17.549267845033768,-1.8147290421732407,5.649993896484375,48.26012047738213,19.471334723071067,7.867269401430259,5,1.6949996948242188,8.584999084472656,8.53249740600586,8.53499984741211,5.0800018310546875,1,-0.005086222525115591,-1.5684703173392014,124.13999938964844,-4.0248177759843085,129.05000305175778,2.9084005031915607,126.9000015258789,-0.005086222525115591 8549,2021-05-12,121.77999877929688,124.4000015258789,121.33000183105469,122.87999725341795,1575500.0,-0.03218630686499979,-2.0700114059883346,-0.2444441053602399,25.17655137488562,24.53971418870979,6.720247817637869,14.855379307138833,11.253758442950556,13.26684514299825,14.63074468455262,4.5,-9.463846355149059,-12.590501403808588,-28.849707279664443,3.668704472047267,-20.720104341736516,-4.4608984658806605,7.515997314453131,11.172174224100113,-18.8827431786479,8.129602937927926,5,5.470001220703125,12.635002136230469,12.582500457763672,12.585002899169922,8.69000244140625,2,0.05526355555098905,-1.0033094346677223,125.83000183105469,-1.5684703173392014,124.13999938964844,-4.0248177759843085,129.05000305175778,0.05526355555098905 8550,2021-05-13,122.06999969482422,124.33999633789062,120.56999969482422,123.41000366210938,1655600.0,0.002381350947891825,1.3562557667686306,1.2181871146283596,21.487615884003702,23.591846527880776,5.190501607406716,13.233967889634755,10.813589731026326,13.025079471660945,14.584094461466762,3.7699966430664062,-9.683248416516335,-11.024500656127941,-26.91691630425973,4.867914992003861,-18.97070848019385,-3.078292832062047,5.478796691894544,13.827860709030663,-14.492134133759535,7.9462078240659,5,4.799995422363281,12.345001220703125,12.292499542236328,12.295001983642578,10.060005187988281,3,0.05906446385268871,-2.0700114059883346,121.77999877929688,-1.0033094346677223,125.83000183105469,-1.5684703173392014,124.13999938964844,0.05906446385268871 8551,2021-05-14,124.27999877929688,124.88999938964844,122.05999755859376,123.52999877929688,1253500.0,0.01810435889241968,1.873096525335756,-0.5596998354560827,21.621645673365776,23.190669076481896,2.018590006106166,9.712034217795207,8.634940304758743,10.801291400506557,14.716850201864126,2.8300018310546733,-9.790741558531067,-7.665501785278309,-22.535693515724688,7.20468994516807,-15.100597650501498,-0.2304059200551194,1.8710378417968911,43.867961025290434,23.198382661674977,7.435095865223188,5,1.7399978637695312,10.135002136230469,10.177499771118164,10.085002899169922,9.759994506835909,4,0.05374966205489806,1.3562557667686306,122.06999969482422,-2.0700114059883346,121.77999877929688,-1.0033094346677223,125.83000183105469,0.05374966205489806 8552,2021-05-17,121.83999633789062,123.22000122070312,120.08000183105469,123.06999969482422,1222600.0,-0.019633106415935297,3.1045571728474477,-1.6400044759114583,29.107639495613185,23.759451263242873,3.6195795904864383,11.140146500598235,11.146929960178596,13.217806981119026,15.926939597700729,4.1999969482421875,-10.047090603178674,-9.100503921508789,-23.842945307682214,5.641937464664636,-16.4717246145955,-1.7292832284220765,3.192832470703138,26.952447715854653,5.514742377296425,7.371220693086716,5,3.94000244140625,12.335006713867188,13.195001602172852,12.525005340576172,11.160003662109375,0,0.06254112446658766,1.873096525335756,124.27999877929688,1.3562557667686306,122.06999969482422,-2.0700114059883346,121.77999877929688,0.06254112446658766 8553,2021-05-18,121.13999938964844,123.5,121.11000061035156,122.20999908447266,1768600.0,-0.005745214783993702,-3.230097696997522,0.8699160768892004,26.93040338537027,24.71728859713949,3.914466395663311,10.836302936681193,12.138252212918815,13.847854914331009,17.24695618333824,2.3899993896484375,-10.184778441296643,-8.81050071716308,-23.38387776310509,5.762876328778944,-16.0971892401341,-1.5238121941920753,3.75,22.037382466024592,0.5480688382028127,7.286688522971009,5,4.6399993896484375,13.035003662109375,13.894998550415039,13.22500228881836,13.8800048828125,1,0.05827965654750589,3.1045571728474477,121.83999633789062,1.873096525335756,124.27999877929688,1.3562557667686306,122.06999969482422,0.05827965654750589 8554,2021-05-19,122.31999969482422,122.44000244140624,118.11000061035156,118.63999938964844,1647500.0,0.009740798341762336,1.209181339929904,-3.439253602572604,29.582114789295403,25.946193690423833,2.255197107208346,8.585914154771274,11.02364236825349,12.624974027962423,18.833606750697086,4.330001831054673,-9.95763121505864,-6.671500396728504,-20.552655597817335,7.209654804360312,-13.612077997272905,0.26907720381591105,1.6080001831054744,62.09439295664973,39.057581281258166,6.940577600544411,5,2.4749984741210938,10.870002746582031,14.495004653930664,12.045001983642578,12.439994812011719,2,0.0702256702805455,-3.230097696997522,121.13999938964844,3.1045571728474477,121.83999633789062,1.873096525335756,124.27999877929688,0.0702256702805455 8555,2021-05-20,125.25,126.04000091552734,123.0999984741211,123.54000091552734,1501700.0,0.023953566975848828,-1.2702686779958583,0.46467362572432597,38.56942530260745,27.13108611749493,-1.0431701637477744,4.732115020882304,8.207967706556246,9.653686459520031,19.99620387923192,3.720001220703125,-9.313409105154662,-3.0010002136230582,-15.944449005862651,9.942448578616535,-9.472724609742869,3.4707241824967383,-7.1399993896484375,90.03781985970765,62.72607366891313,6.471724396119798,5,-1.6750030517578267,7.94000244140625,13.895004272460938,9.115001678466797,11.850006103515625,3,0.04167665645271956,1.209181339929904,122.31999969482422,-3.230097696997522,121.13999938964844,3.1045571728474477,121.83999633789062,0.04167665645271956 8556,2021-05-21,123.45999908447266,126.45999908447266,123.05999755859376,126.08999633789062,1471400.0,-0.01429142447526821,1.0178034153398163,-1.5380109131631665,39.062511429863356,28.73725163115119,-0.14471842439341742,5.328840294344388,9.98907795611342,11.379437242010624,21.134406816233593,3.400001525878892,-8.588295184140733,-3.8600009918212947,-15.193772580334183,7.47377059669158,-9.526886786077739,1.8068848024351496,-5.349998474121094,64.07184972191537,32.109805585273556,5.66688579425644,5,-1.0999984741210938,9.56500244140625,16.750003814697266,10.90500259399414,14.890007019042969,4,0.07022522163156442,-1.2702686779958583,125.25,1.209181339929904,122.31999969482422,-3.230097696997522,121.13999938964844,0.07022522163156442 8557,2021-05-24,126.33000183105469,127.23999786376952,125.22000122070312,125.2300033569336,1345300.0,0.023246418012836223,-2.607128016839097,-0.41825080717918073,49.963983014164114,31.277987816574317,-2.9853406001795975,1.1057488026599174,7.284875619857672,8.473675364824487,22.012765866575368,3.779998779296861,-7.801437360383488,-0.0949985504150419,-8.162737450027208,7.9727403491971245,-4.128868000221132,3.938870899391034,-7.886001281738288,90.03289916243777,53.90129450048666,4.033869449806082,5,-3.6550025939941406,6.2299957275390625,13.880001068115234,8.03499984741211,10.490005493164091,0,0.06103056552938968,1.0178034153398163,123.45999908447266,-1.2702686779958583,125.25,1.209181339929904,122.31999969482422,0.06103056552938968 8558,2021-05-25,127.48999786376952,127.86000061035156,126.36000061035156,127.29000091552734,1398600.0,0.009182268787315762,2.1914810726576195,0.18181565970077568,51.057079298085235,34.153602030263166,-4.341677067804952,-0.49383771533241827,6.1899092368068835,7.264024140993385,22.684489604845158,1.529998779296875,-7.610580402519588,1.3279975891113196,-6.196211344481995,8.852206522704634,-2.4341068776853234,5.090102055907977,-8.518237475585934,96.20510003505595,55.98039374048467,3.762104466796655,5,-4.5049972534179545,3.7700042724609517,12.440002441406264,6.87500381469728,9.439994812011705,1,0.04321909348620623,-2.607128016839097,126.33000183105469,1.0178034153398163,123.45999908447266,-1.2702686779958583,125.25,0.04321909348620623 8559,2021-05-26,126.83000183105469,129.05999755859378,126.55999755859376,128.19000244140622,1220200.0,-0.005176845586114753,-1.631566266995492,-6.800106813153618,49.87943561940919,37.308248667530435,-3.229635804062667,-0.3594788632405539,6.9086064781266145,7.851181910006062,23.25451705014052,2.500000000000014,-6.817674771706095,0.9900016784667969,-5.765331404396591,7.745334761330199,-2.387664862964897,4.367668219898491,-7.147182225097666,62.833404541015234,19.93698879889815,3.3776665414316986,5,-3.245002746582017,4.430000305175781,13.010002136230469,7.534999847412109,11.110000610351534,2,0.06457464577124128,2.1914810726576195,127.48999786376952,-2.607128016839097,126.33000183105469,1.0178034153398163,123.45999908447266,0.06457464577124128 8560,2021-05-27,127.12999725341795,128.72000122070312,125.30999755859376,126.66000366210938,2201400.0,0.0023653348421683873,-1.151417933617179,-0.3455833679273829,46.467980543079285,40.06895254194305,-3.0579663000443134,-1.2205986144617356,6.701022461369675,7.490051174654823,24.117091593319202,3.410003662109361,-6.186980183080166,1.606497573852522,-4.167493758880752,7.380488906585811,-1.2804980925141223,4.493493240219166,-6.509459852197253,67.83332824706967,25.101240878892114,2.8869956663666434,5,-3.544998168945284,4.130004882812514,12.647506713867202,7.235004425048842,11.54000091552733,3,0.06001728481287172,-1.631566266995492,126.83000183105469,2.1914810726576195,127.48999786376952,-2.607128016839097,126.33000183105469,0.06001728481287172 8561,2021-05-28,126.98999786376952,128.52000427246094,126.9000015258789,128.52000427246094,1223200.0,-0.0011012301791319956,1.117641778987838,-3.255377173189746,56.35876612820583,43.09685550112001,-2.786117356117103,-1.5358082183082047,7.077493119023515,7.561412909443007,24.7925217326103,1.6200027465820312,-5.052082844500859,1.7054985046386548,-3.328062750244257,6.7390597595215525,-0.811282122802794,4.222279132080104,-5.525514446811513,46.0937065382377,-1.8447215536013744,2.516780627441451,5,-3.4049987792968466,4.270004272460952,12.570003509521499,7.37500381469728,12.110008239746108,4,0.07961263414298014,-1.151417933617179,127.12999725341795,-1.631566266995492,126.83000183105469,2.1914810726576195,127.48999786376952,0.07961263414298014 8562,2021-06-01,125.75,127.66999816894531,124.31999969482422,126.12000274658205,1274800.0,-0.009764531731859205,-1.07430030493926,0.2418308475573644,49.81784639757638,45.63990472469847,-1.0428222105020382,-0.6330638260506731,8.497683759402406,8.812685086211388,25.41472756774344,3.3499984741210938,-3.7938984858206766,0.6590003967285156,-3.9526743550017613,5.270675148458793,-1.6468369791366229,2.964837772593654,-3.5259651688784146,30.168796406134884,-16.996575548637576,2.3058373758651367,6,-2.1650009155273295,5.510002136230469,13.810001373291016,8.615001678466797,11.559997558593778,1,0.10019885569396125,1.117641778987838,126.98999786376952,-1.151417933617179,127.12999725341795,-1.631566266995492,126.83000183105469,0.10019885569396125 8563,2021-06-02,124.52999877929688,126.52999877929688,123.91000366210938,125.83999633789062,1812100.0,-0.00970179897179424,-1.054907968117954,3.5405076602675094,57.187667254525216,48.70718833194623,0.7918968777495223,0.4675690083227835,9.807144065978378,9.93463134960001,25.347348540613456,2.6199951171875,-2.6771356953289995,-0.47000083923339275,-5.048781598528592,4.1087799200618065,-2.7593912188809924,1.8193895404142069,-1.622367675428066,12.038754407276755,-38.04039515773215,2.289390379647602,6,1.5299987792969034,2.9800033569335938,15.03000259399414,9.835002899169922,13.970001220703125,2,0.09869114803978563,-1.07430030493926,125.75,1.117641778987838,126.98999786376952,-1.151417933617179,127.12999725341795,0.09869114803978563 8564,2021-06-03,123.94000244140624,125.2699966430664,122.04000091552734,123.04000091552734,1331200.0,-0.004737784820316948,-1.2275820882957258,-0.6870253459441722,54.81215693711966,50.51193629133647,1.828101238305166,0.869823595814097,10.472561554751408,10.4358782146074,25.465991415568247,3.2299957275390625,-1.9037825349086148,-0.9124973297119254,-5.424498372054771,3.5995037126309057,-3.168497850883341,1.3435031914594902,5.119995117187543,28.443135315528917,-25.138372952411803,2.256000521171416,6,1.6099967956543253,2.3600006103515767,13.747499465942397,10.424999237060561,13.789993286132827,3,0.10480869758346278,-1.054907968117954,124.52999877929688,-1.07430030493926,125.75,1.117641778987838,126.98999786376952,0.10480869758346278 8565,2021-06-04,126.75,127.06999969482422,124.66999816894531,124.80999755859376,1005100.0,0.02267224062644524,-1.1621623479276926,2.1555546136566113,56.16575949294767,52.41229718723472,-0.8345019932212949,-2.057475746116495,7.8134570845804205,7.576520902756613,25.124951448321347,3.129997253417983,-0.8743601708285809,1.9050003051757756,-2.5931477895278476,6.403148399879413,-0.34407374217603603,4.154074352527587,2.1695976257324503,72.6851334024845,17.136531950751717,2.249074047351818,6,-1.200000762939439,-0.4499969482421875,10.810003280639648,7.615001678466797,10.970001220703125,4,0.08828404293022651,-1.2275820882957258,123.94000244140624,-1.054907968117954,124.52999877929688,-1.07430030493926,125.75,0.08828404293022651 8566,2021-06-07,124.93000030517578,126.69000244140624,124.2699966430664,125.88999938964844,1097200.0,-0.01435897195127589,-1.1228061369606193,-0.4948442661632882,57.959832632694024,53.30072492262694,1.3588428384623654,-0.592331439380331,9.80822179678097,9.35156467867347,25.855087881025675,2.4800033569335938,0.026342059779622673,0.29100074768066975,-3.7504892870597075,4.332490782421047,-1.7297442696895189,2.3117457650508584,3.852005386352573,51.33216340192565,-7.510058796815187,2.0207450173701886,6,0.6199989318847798,1.0950012207031108,12.397500991821289,9.435001373291016,13.900001525878935,0,0.10998157232214667,-1.1621623479276926,126.75,-1.2275820882957258,123.94000244140624,-1.054907968117954,124.52999877929688,0.10998157232214667 8567,2021-06-08,125.22000122070312,127.4000015258789,125.0,126.26000213623048,1488200.0,0.0023213072506118593,-2.2432379489347225,1.0833353201567355,60.736855546534144,54.376255616899044,0.99998958093353,-0.8403583766540947,9.477194857822383,9.011451022014057,25.896988063997334,2.470001220703125,0.46733354511637515,0.5270015716552763,-3.515276047048218,4.56927919035877,-1.4941372376964637,2.5481403810070162,3.4271643753052103,59.32835714672065,-3.9971949087833423,2.0211388093517466,6,0.3299980163574361,0.42499542236326704,11.457502365112305,8.740001678466797,12.330001831054659,1,0.11084495086650481,-1.1228061369606193,124.93000030517578,-1.1621623479276926,126.75,-1.2275820882957258,123.94000244140624,0.11084495086650481 8568,2021-06-09,125.19000244140624,126.9499969482422,124.77999877929688,126.12999725341795,1469600.0,-0.00023956859131490926,-1.4659040171314939,0.9038403697318587,58.03923093921137,55.28289954132151,0.7480941038144664,-0.9072819644017613,9.459492769964456,8.970215933421613,25.494926346553438,2.1699981689453267,1.0490527335530402,0.5290027618408004,-3.4854132997650282,4.543418823446615,-1.478205268962114,2.5362107926437147,3.3250198609924695,58.76867849222658,-4.517933978979094,2.007208030802909,6,0.18999862670899859,-0.3950042724609233,11.872497558593764,8.770000457763686,12.479995727539048,2,0.09681280358517586,-2.2432379489347225,125.22000122070312,-1.1228061369606193,124.93000030517578,-1.1621623479276926,126.75,0.09681280358517586 8569,2021-06-10,128.50999450683594,128.60000610351562,124.51000213623048,124.98999786376952,2155200.0,0.02651962617369219,1.2108011027508898,-3.744697947356902,58.93640071107393,56.66827955998758,-2.5798261256813078,-3.897030805881684,6.190002395775252,5.609707357023012,24.886752527125612,4.090003967285142,1.139377496695488,3.5124950408935547,-0.6118549970319975,7.636845078819107,1.4503200219307786,5.574670059856331,-6.469993591308594,97.92121478020167,36.44794717300164,2.062175018962773,6,-3.189990997314453,-3.714996337890625,6.980007171630859,5.450008392333984,9.210006713867188,3,0.07773718714642586,-1.4659040171314939,125.19000244140624,-2.2432379489347225,125.22000122070312,-1.1228061369606193,124.93000030517578,0.07773718714642586 8570,2021-06-11,129.27999877929688,129.35000610351562,127.94000244140624,127.94000244140624,1032400.0,0.005991785116915338,-1.104488829169395,0.3806811408556659,66.89897508126734,57.839413888105526,-3.3668393351943706,-4.320709625628012,5.283192155322467,4.755670744278206,24.063077907695003,1.4100036621093892,1.1258724651433738,3.921999359130865,-0.3814653768801861,8.225464095141902,1.7702669911253395,6.073731727136391,-7.1087977600097645,98.62190563297575,35.92919088103717,2.151732368005519,6,-3.5849952697753906,-4.4850006103515625,6.210002899169922,4.680004119873047,10.509994506835909,4,0.06536198196186382,1.2108011027508898,128.50999450683594,-1.4659040171314939,125.19000244140624,-2.2432379489347225,125.22000122070312,0.06536198196186382 8571,2021-06-14,130.96000671386722,131.00999450683594,128.94999694824222,129.66000366210938,1055100.0,0.012995111002734427,1.9428985602022504,0.9701541825138463,64.44170194214226,59.464286726390625,-4.944439912624219,-5.7704631632207395,3.338008804093789,2.960947816438363,23.15917546123078,2.0599975585937216,1.2486001145201726,5.268006896972679,0.3271276544512034,10.208886139494155,2.797567275711941,7.738446518233417,-8.50165349121096,99.23095612858287,38.34437292101125,2.470439621260735,6,-4.435009002685575,-6.165008544921903,4.429996490478487,2.999996185302706,9.799987792968722,0,0.05161877031364037,-1.104488829169395,129.27999877929688,1.2108011027508898,128.50999450683594,-1.4659040171314939,125.19000244140624,0.05161877031364037 8572,2021-06-15,129.46000671386722,131.22000122070312,129.05000305175778,130.75999450683594,1042500.0,-0.011453878459836475,-1.0471727989865556,-0.9999882624974621,56.017136089953404,59.33422770810486,-3.1992690598678735,-3.86866939808543,4.408734153817903,4.359977342605902,21.90805663947819,2.169998168945341,1.4378549864526207,3.387006378173851,-1.4777992119371106,8.251811968284827,0.9546035831183701,5.819409173229332,-6.488555014160184,73.77057008981348,16.63476743939485,2.432402795055485,6,-2.8300056457519815,-4.795005798339872,4.054996490478487,4.499996185302706,13.559997558593722,1,0.0723775268905793,1.9428985602022504,130.96000671386722,-1.104488829169395,129.27999877929688,1.2108011027508898,128.50999450683594,0.0723775268905793 8573,2021-06-16,128.19999694824222,130.42999267578122,126.7300033569336,129.24000549316406,1128500.0,-0.009732810909008238,1.1637472560812572,0.8000140851683134,54.03652038491356,59.24804586897085,-1.5242101370686214,-2.163549384473839,5.293670148236487,5.529825196626206,20.87601936544238,3.699989318847628,1.3144245557353997,1.7739967346191747,-2.5815809784729993,6.129574447711349,-0.40379212192689806,3.9517855911652617,-4.568661286855502,54.992478621205954,-1.3638489212361335,2.177788856546085,6,-0.4549980163574503,-3.534996032714872,4.5250053405761435,5.760005950927706,17.470001220703097,2,0.0729329666621632,-1.0471727989865556,129.46000671386722,1.9428985602022504,130.96000671386722,-1.104488829169395,129.27999877929688,0.0729329666621632 8574,2021-06-17,130.91000366210938,131.49000549316406,127.02999877929688,127.02999877929688,1346100.0,0.021138898427285113,-1.2989696397671857,-3.730743272983464,59.752332219368974,59.64655394968433,-3.5107395238838137,-4.423830239988746,2.2613613934339583,2.768769920733007,19.25914270033391,4.4600067138671875,1.540310010609673,4.0545032501220675,-0.2903705601221702,8.399377060366291,1.8820663449999415,6.226940155244179,-6.671574755977346,87.81509305132367,31.55102890921487,2.1724369051221135,6,-3.0300025939941406,-6.1100006103515625,0.05999755859375,3.049999237060547,14.05999755859375,3,0.05163848688205741,1.1637472560812572,128.19999694824222,-1.0471727989865556,129.46000671386722,1.9428985602022504,130.96000671386722,0.05163848688205741 8575,2021-06-18,130.47000122070312,131.8800048828125,129.8800048828125,130.55000305175778,2661700.0,-0.003361106325700969,-2.1746170148349986,-0.020619002674210074,58.84146495113975,59.74451309617831,-2.7798980776986184,-3.7657805801667905,2.2738134908680365,3.18769882346038,18.454771794601655,2.0,1.6999748793464562,3.3535007476806697,-1.2070791765257525,7.914080671887092,1.0732107855774586,5.633790709783881,-5.5064146558679,72.62129622633962,14.448193100159934,2.280289962103214,6,-2.2749977111816406,-5.474998474121094,0.3624992370605469,3.490001678466797,12.800003051757812,4,0.055568329364356295,-1.2989696397671857,130.91000366210938,1.1637472560812572,128.19999694824222,-1.0471727989865556,129.46000671386722,0.055568329364356295 8576,2021-06-21,132.1300048828125,132.77999877929688,128.91999816894528,130.92999267578122,1677600.0,0.0127232593437423,2.088000488281273,-14.999809269507878,65.870642045131,60.31493381824462,-3.700301888119043,-4.999260129745721,0.20027990146746788,1.602283269543193,17.803823522287967,3.860000610351591,2.0385627047402863,4.580004119873053,-0.16178097480357678,9.321789214549668,2.209111572534738,6.950896667211367,-6.336448119820005,89.25629110260599,26.403148175516677,2.37089254733831,6,-3.485004425048828,-6.685005187988281,-1.4875068664550781,1.8299980163574219,12.459991455078125,0,0.057973118294470716,-2.1746170148349986,130.47000122070312,-1.2989696397671857,130.91000366210938,1.1637472560812572,128.19999694824222,0.057973118294470716 8577,2021-06-22,134.03999328613278,134.14999389648438,131.30999755859378,131.97000122070312,1251200.0,0.01445537222990545,1.4803534185784382,1.7249758404963498,72.87155026003774,61.962969298336446,-4.7244268667380425,-6.642588232044034,-2.091516639285345,-0.2934248834349944,17.1618329313559,2.8399963378905966,2.215256314962147,6.104492950439422,0.5897108037683267,11.619275097110531,3.3471018771038814,8.861884023774977,-7.268334640857674,98.51751009970626,28.028951317052233,2.757391073335553,6,-4.709995269775362,-7.909996032714815,-3.822494506835909,-0.0799903869628622,11.760009765625028,1,0.05013429989031781,2.088000488281273,132.1300048828125,-2.1746170148349986,130.47000122070312,-1.2989696397671857,130.91000366210938,0.05013429989031781 8578,2021-06-23,133.0,134.96000671386722,132.8699951171875,133.97000122070312,1537000.0,-0.007758828246974936,-2.398362486043961,-0.4686014197362569,71.32767235279121,63.33977725852724,-2.7491867909732264,-5.447953499513403,-1.497131952498762,0.7958219804851296,16.556858751834053,2.090011596679716,2.503997465208215,4.788999557495117,-1.1650982497228881,10.743097364713122,1.8119506538861287,7.76604846110412,-5.047807714531402,75.28367272720249,-0.5017303298758407,2.977048903609002,6,-2.1549949645996094,-6.464996337890611,-3.0224990844726562,0.9600028991699219,14.649993896484375,2,0.07533837798842802,1.4803534185784382,134.03999328613278,2.088000488281273,132.1300048828125,-2.1746170148349986,130.47000122070312,0.07533837798842802 8579,2021-06-24,135.02000427246094,135.60000610351562,134.00999450683594,134.35000610351562,1235800.0,0.015188002048578397,-1.3555354619949138,-0.6907188925593833,70.22004727610262,63.70878528017562,-4.189169576902913,-7.191642716846701,-3.8988135001324054,-1.2267106345053094,16.208969118679796,2.600006103515625,2.8096698342907587,6.399503707885742,-0.2415988053250544,13.040606221096553,3.078952451280344,9.72005496449114,-5.806405389880581,91.31734817180283,14.514373082593735,3.3205512566054036,6,-3.854999542236328,-8.165000915527344,-5.042503356933594,-1.0600013732910156,12.269989013671875,3,0.07887715567682418,-2.398362486043961,133.0,1.4803534185784382,134.03999328613278,2.088000488281273,132.1300048828125,0.07887715567682418 8580,2021-06-25,134.75999450683594,136.66000366210938,134.19999694824222,135.69999694824222,2070700.0,-0.0019257129121423855,-1.3883588634411215,-1.4029925527796547,76.01901166944612,64.99515302765381,-3.430867389803325,-6.672823047888301,-4.127440571611373,-0.9918435770057386,15.721413577975312,2.460006713867159,3.2453135172740986,5.757994079589849,-1.380575659942025,12.896563819121724,2.1887092098239123,9.327278949355787,-4.269114180068527,75.45209551916327,-4.383869702721256,3.5692848697659336,6,-3.064990997314453,-5.409992218017578,-5.767494201660156,-1.5699920654296875,15.090011596679688,4,0.07576437466646868,-1.3555354619949138,135.02000427246094,-2.398362486043961,133.0,1.4803534185784382,134.03999328613278,0.07576437466646868 8581,2021-06-28,137.10000610351562,137.22999572753906,135.52999877929688,135.77999877929688,1245100.0,0.017364289789734144,1.151913159368783,-1.4042594636711476,78.36672918825414,67.47844114968723,-5.373397263774876,-8.660617439561122,-6.928333926266447,-3.3292757458759183,15.268497900225784,2.470001220703125,3.517644642608431,7.592505264282238,-0.33446433571171497,15.519474864276177,3.6290204642852757,11.555990064279214,-5.3753011096798105,97.80422864477681,14.739097037637706,3.963484799996972,6,-5.120006561279297,-7.465007781982422,-8.717506408691406,-3.910003662109375,13.979995727539062,0,0.045003631613894646,-1.3883588634411215,134.75999450683594,-1.3555354619949138,135.02000427246094,-2.398362486043961,133.0,0.045003631613894646 8582,2021-06-29,138.35000610351562,138.52999877929688,134.83999633789062,136.97000122070312,916700.0,0.009117432125102853,3.241405921144942,1.0454524437046284,79.69310325832492,70.32917258006627,-5.8443286033469235,-9.40021044481773,-8.462687474032606,-4.605806521781943,14.443293291036245,3.69000244140625,3.6442997603139986,8.21250495910644,-0.4277691902713059,16.852779108484185,3.8923678844175527,12.532642033795312,-5.524242962939155,96.81991944658618,10.240210245570339,4.320137074688874,6,-5.57000732421875,-8.065006256103516,-10.65750503540039,-5.160003662109375,13.409988403320312,1,0.045102927062440124,1.151913159368783,137.10000610351562,-1.3883588634411215,134.75999450683594,-1.3555354619949138,135.02000427246094,0.045102927062440124 8583,2021-06-30,136.82000732421878,138.75999450683594,136.47000122070312,138.0,2140800.0,-0.011058899254056231,-1.436156743068632,-0.8550641309155035,70.39763410590957,71.51198390079301,-3.311201240023422,-7.275273044088209,-7.208445795061351,-3.0907473902630898,13.523031846075575,2.2899932861328125,3.711798534211596,6.068005752563494,-2.6409453971042467,14.77695690223122,1.7135301777296377,10.422481327397364,-2.8533970558982276,59.158164576480864,-24.913427567414992,4.354475574833865,6,-2.9800109863281534,-6.420009613037138,-9.20250892639163,-3.6300048828125284,14.249999999999972,2,0.0656336445462935,3.241405921144942,138.35000610351562,1.151913159368783,137.10000610351562,-1.3883588634411215,134.75999450683594,0.0656336445462935 8584,2021-07-01,136.92999267578122,137.0,135.03999328613278,136.03999328613278,1018300.0,0.0008038689202947147,2.8057864094927565,-0.7542414524388533,69.40635557661288,72.6858606369567,-2.7685958940312503,-6.7060033408898505,-7.616648878708872,-3.24360600563935,12.032601917362877,1.960006713867216,4.094088546796598,5.5284915924071925,-2.9765526411776193,14.03353582599199,1.2759694756148008,9.781013709199584,-2.0899963378905966,59.86835941159849,-21.438935205052033,4.252522116792399,7,-3.0899963378905966,-6.529994964599581,-9.807491302490206,-3.7399902343749716,13.360000610351591,3,0.07828818954285377,-1.436156743068632,136.82000732421878,3.241405921144942,138.35000610351562,1.151913159368783,137.10000610351562,0.07828818954285377 8585,2021-07-02,137.94000244140622,138.44000244140622,137.32000732421878,137.47999572753906,715200.0,0.007376103261879763,-1.8718430267817605,0.516861830713017,68.32979779725552,72.95910016497052,-2.9139900402871888,-7.204058372433963,-8.872865893225622,-4.32154844793871,11.167300908525945,1.510009765625,4.691962615260707,5.979001235961874,-2.7079481125335008,14.665950584457264,1.6355265617141868,10.322475910209562,-2.9000091552734375,79.08182529456799,0.040028528994199064,4.343474674247692,7,-2.905006408691378,-7.540004730224581,-10.517501831054659,-4.749999999999972,11.110000610351591,4,0.0677830265277708,2.8057864094927565,136.92999267578122,-1.436156743068632,136.82000732421878,3.241405921144942,138.35000610351562,0.0677830265277708 8586,2021-07-06,138.66999816894528,139.00999450683594,136.94000244140622,138.33000183105472,1118200.0,0.0052921249428652395,3.058851688956762,0.7391116860715047,75.20520418526345,73.21839504555116,-2.926478372498991,-7.222194789283066,-9.910783253999426,-5.089895098177351,10.238475785483232,2.069992065429716,5.0144344154045655,6.021997070312466,-2.495303740114366,14.539297880739298,1.76334666509905,10.280647475525882,-3.6300048828125,91.84660702197272,11.636625805797735,4.258650405213417,7,-2.7300033569335653,-8.145000457763643,-11.247497558593722,-5.479995727539034,11.860000610351591,1,0.08062312022929019,-1.8718430267817605,137.94000244140622,2.8057864094927565,136.92999267578122,-1.436156743068632,136.82000732421878,0.08062312022929019 8587,2021-07-07,139.10000610351562,140.53999328613278,137.60000610351562,139.77000427246094,1336200.0,0.0031009442579386093,1.660650542348817,-1.9706040750384768,81.2499945316897,74.32087528765099,-2.864470877811442,-6.913489136671188,-10.719376102669543,-5.653702114866576,9.636468951452594,2.939987182617159,5.4517969297093885,5.758004760742182,-2.4678392602217514,13.9838487817061,1.6450827502602294,9.870926771224134,-3.2660125732422216,73.8184148615062,-9.185612636970518,4.112922010481961,7,-1.82501220703125,-7.810009002685547,-11.677505493164062,-5.910003662109375,13.159988403320312,2,0.08612505536932735,3.058851688956762,138.66999816894528,-1.8718430267817605,137.94000244140622,2.8057864094927565,136.92999267578122,0.08612505536932735 8588,2021-07-08,137.30999755859378,137.88999938964844,135.35000610351562,137.16000366210938,1238400.0,-0.01286850083665525,2.877859572287192,-0.22387209911411926,69.37041867407586,74.22647210964801,-0.4456611786498854,-4.394218868917022,-8.966466931860765,-4.036563507013426,8.654898927682027,3.75,5.589035652805023,3.3619964599609773,-4.083971938697886,10.807964858619854,-0.3609877393684542,7.084980659290409,3.2299957275390057,41.272804953836264,-39.4239206449113,3.722984199329437,7,0.05999755859372158,-6.0200004577637,-9.887496948242216,-4.119995117187528,15.360000610351534,3,0.1052363062061521,1.660650542348817,139.10000610351562,3.058851688956762,138.66999816894528,-1.8718430267817605,137.94000244140622,0.1052363062061521 8589,2021-07-09,138.5,138.83999633789062,135.71000671386722,136.83999633789062,988600.0,0.008666538945195201,1.6752089935704075,11.06714140386362,73.24837781673239,73.91862390379093,-1.2182228196643905,-5.056679604272915,-10.19726958047508,-5.3992211098498615,8.24777601327272,3.129989624023409,5.442920392808219,4.052498626708996,-3.1951562889553315,11.300153542373337,0.4286711688768321,7.676326084541159,2.039993286132784,60.69367390799461,-20.15603716895076,3.623827457832169,7,-0.8100051879882812,-7.210002899169922,-11.715000152587876,-5.30999755859375,13.3699951171875,4,0.0907581756261282,2.877859572287192,137.30999755859378,1.660650542348817,139.10000610351562,3.058851688956762,138.66999816894528,0.0907581756261282 8590,2021-07-12,137.72999572753906,139.60000610351562,137.05000305175778,138.85000610351562,813700.0,-0.005559597635097058,-1.056457616794517,-0.674703557312253,67.09396812798754,72.66609489709465,0.019423459484841032,-3.8168563854838453,-9.48397952774593,-4.740880562076256,8.130215059981511,2.550003051757841,5.404975667319377,2.859994506835932,-4.098709957344937,9.8186989710168,-0.6193577252545026,6.339346738926366,2.7061978149413903,45.85733143994545,-32.527431652827126,3.479352232090431,7,-0.04000091552734375,-5.325000762939453,-11.804994583129883,-4.5399932861328125,11.860000610351562,0,0.09119289877449965,1.6752089935704075,138.5,2.877859572287192,137.30999755859378,1.660650542348817,139.10000610351562,0.09119289877449965 8591,2021-07-13,137.72000122070312,138.71000671386722,137.16000366210938,137.78999328613278,686200.0,-7.25659416682678e-05,-1.6050752048418804,0.06249233661664197,62.707186686941654,70.77877083360762,0.14149244177218634,-3.4514087120094814,-9.47750253667374,-4.807815445059248,8.508480559320141,1.550003051757841,5.283536491940453,2.5120002746581918,-4.302249714020604,9.326250263336988,-0.8951247196812062,5.91912526899759,2.614468572998021,45.66475857831273,-28.926917561441144,3.4071249943394006,7,0.06999206542965908,-5.315006256103516,-11.795000076293945,-4.529998779296875,10.300003051757812,1,0.08226838317331842,-1.056457616794517,137.72999572753906,1.6752089935704075,138.5,2.877859572287192,137.30999755859378,0.08226838317331842 8592,2021-07-14,138.83000183105472,140.24000549316406,138.0,138.42999267578122,1044000.0,0.008059835902649803,-2.5555797759612475,-5.715064312189747,70.03432433084356,70.73840308082251,-0.9982356172814377,-4.030063725713916,-10.508883056762187,-5.991147655489073,9.127844253991643,2.5200042724609375,5.1257498455713915,3.1535011291504134,-3.274253264792577,9.581255523093404,-0.060376067821067636,6.367378326121894,-3.479995727539091,71.1655656830109,-3.200664347922924,3.2138771969714934,7,-1.0400085449219318,-6.305004119873075,-13.04250144958499,-5.639999389648466,14.440002441406222,2,0.0842757098172493,-1.6050752048418804,137.72000122070312,-1.056457616794517,137.72999572753906,1.6752089935704075,138.5,0.0842757098172493 8593,2021-07-15,137.55000305175778,139.19000244140622,136.67999267578122,139.19000244140622,1056200.0,-0.009219900327125163,2.0609886582495185,-4.099904634750514,59.160005922298474,69.59991978589866,0.4427640804643431,-2.1224914362189224,-9.058099015127738,-4.688881616920185,8.985363176985814,2.510009765625,4.635585272558501,1.406002044677706,-4.0131044669677465,6.825108556323158,-1.3035512111450203,4.115555300500432,-2.1021969604491915,40.61803164936338,-30.298467467726574,2.7095532558227235,7,0.39499664306643467,-5.0250053405761435,-11.952505111694308,-4.360000610351534,19.11999511718753,3,0.10694286534870545,-2.5555797759612475,138.83000183105472,-1.6050752048418804,137.72000122070312,-1.056457616794517,137.72999572753906,0.10694286534870545 8594,2021-07-16,137.66999816894528,139.47000122070312,137.22999572753906,138.08999633789062,752100.0,0.0008723745149052942,-2.446154207307769,0.25609653978918545,60.64374836752317,68.74591429370619,0.4903424619366774,-1.8024926003119788,-9.019801800997953,-4.776744083166818,9.19752370095909,2.2400054931640625,3.9523674952333465,1.1879974365234034,-3.6708731474463434,6.04686802049315,-1.24143785546147,3.617432728508277,-2.1263480895995883,27.809042943049555,-40.77670906683054,2.429435291984877,7,0.27500152587893467,-5.1450004577636435,-12.58249855041501,-4.479995727539034,20.650009155273466,4,0.10895620105691006,2.0609886582495185,137.55000305175778,-2.5555797759612475,138.83000183105472,-1.6050752048418804,137.72000122070312,0.10895620105691006 8595,2021-07-19,137.72000122070312,137.92999267578122,136.10000610351562,136.3699951171875,1119800.0,0.0003632095040524419,1.0677942723150742,-3.2143142597636336,52.72405470635559,66.24800879604976,0.4535455463975211,-1.3507483168004626,-8.907990284719148,-4.90289332925272,9.381791887462368,1.8299865722655966,3.667303515485685,0.8755004882812614,-3.0954822351359894,4.846483211698512,-1.109990873427364,2.8609918499898868,-2.082424033081054,39.1303226091796,-24.695390709218643,1.985491361708623,7,0.22499847412109375,-4.085002899169922,-12.662500381469727,-4.529998779296875,20.860000610351562,0,0.10274465416107792,-2.446154207307769,137.66999816894528,2.0609886582495185,137.55000305175778,-2.5555797759612475,138.83000183105472,0.10274465416107792 8596,2021-07-20,139.78999328613278,140.77999877929688,136.33000183105472,137.97000122070312,1356100.0,0.015030438912880806,1.342101776041296,1.3481361755995902,55.90158829025216,63.431519213667805,-1.6101972157651971,-2.969707767578001,-10.858089607153687,-7.0154138265813515,9.615462748207941,4.449996948242159,3.4644948389106673,2.562493133544905,-0.9444031446027168,6.069389411692526,0.809044994471094,4.315941272618716,-4.06036753239988,78.84600336476328,18.400957688162947,1.7534481390738088,7,-1.724990844726534,-6.03499221801755,-14.544992446899386,-6.599990844726534,18.840011596679716,1,0.07010518293464996,1.0677942723150742,137.72000122070312,-2.446154207307769,137.66999816894528,2.0609886582495185,137.55000305175778,0.07010518293464996 8597,2021-07-21,140.75999450683594,140.83999633789062,138.8800048828125,139.41000366210938,931800.0,0.0069389889640933955,1.5960246162552167,0.7417564451896993,66.92434445538295,63.1597331893686,-2.5926066246805703,-3.594755085803399,-11.536166346633365,-8.071753746331296,10.312116272721648,1.959991455078125,3.252628678415988,3.1964942932128793,-0.31221435125246444,6.705202937678223,1.4421399709802074,4.950848615445551,-4.828353832080467,98.31219417975791,36.14683820331783,1.7543543222326656,7,-2.4849929809570312,-6.974994659423828,-15.099996566772461,-7.5699920654296875,18.610000610351562,2,0.05157722399081521,1.342101776041296,139.78999328613278,1.0677942723150742,137.72000122070312,-2.446154207307769,137.66999816894528,0.05157722399081521 8598,2021-07-22,143.02000427246094,143.13999938964844,140.47999572753906,140.67999267578122,826000.0,0.016055767645793972,1.0620168792841385,1.7333536785234123,72.08122220587043,63.03004923260616,-4.422551968192295,-5.339353306876603,-13.52645343505094,-10.507228383836775,11.518142472111553,2.660003662109375,2.899950770288399,4.955503845214849,1.3308717191504797,8.58013597127922,3.1431877821826504,6.7678199082470485,-6.793862257917368,98.29552227807002,34.359114295042886,1.8123160630321904,7,-3.4000015258789062,-8.085002899169922,-17.37250328063965,-9.830001831054688,19.449996948242188,3,0.07166829599916102,1.5960246162552167,140.75999450683594,1.342101776041296,139.78999328613278,1.0677942723150742,137.72000122070312,0.07166829599916102 8599,2021-07-23,145.6699981689453,146.64999389648438,143.25999450683594,143.58999633789062,1255900.0,0.018528833850654847,-1.4744471484498995,0.8888852662123722,75.04857988510915,63.91389498339745,-6.647588738977959,-7.5369925744161606,-15.739806717577721,-13.234592567826496,13.128162096544415,3.6299896240234375,2.4699871051688547,7.072998046875,2.3644655612943097,11.78153053245569,4.718731804084655,9.427264289665345,-8.890747564393365,90.71093022314017,27.505148325337693,2.3542662427903425,7,-4.2949981689453125,-8.830001831054688,-19.464998245239258,-12.479995727539062,18.220001220703125,4,0.0755131471014534,1.0620168792841385,143.02000427246094,1.5960246162552167,140.75999450683594,1.342101776041296,139.78999328613278,0.0755131471014534 8600,2021-07-26,144.97000122070312,145.6300048828125,144.3800048828125,145.0,1121300.0,-0.004805361138470965,-1.0661302933239174,-0.014422477350254924,70.45454320265937,64.77471237403276,-5.378166486238712,-6.358892007022064,-14.611649624129768,-12.48253829804537,14.496363195166373,1.2899932861328125,2.4463174145862467,5.862500762939447,0.7123522652566123,11.012649260622283,3.28742651409803,8.437575011780865,-7.203676286957943,83.72098868749173,23.14095942106362,2.5750742488414216,7,-3.595001220703125,-7.185005187988281,-18.6299991607666,-11.779998779296875,18.509994506835938,0,0.09208805953716936,-1.4744471484498995,145.6699981689453,1.0620168792841385,143.02000427246094,1.5960246162552167,140.75999450683594,0.09208805953716936 8601,2021-07-27,143.27000427246094,145.74000549316406,140.88999938964844,145.50999450683594,1537900.0,-0.011726542967010811,2.5925808712164025,74.66937945066124,62.50749438207385,63.93839793528057,-3.1381163496911597,-4.398465349749813,-12.565664685178206,-10.661122761481579,15.269547164094552,4.850006103515625,2.207278879868227,3.85400390625,-1.5239648143470674,9.231972626847067,1.1650195459514805,6.5429882665485195,-4.615312442441848,56.49942853103017,-2.3066432087643776,2.6889843602985297,7,-1.8950042724609375,-5.485008239746094,-16.67500114440918,-10.080001831054688,20.879989624023438,1,0.10686115098788052,-1.0661302933239174,144.97000122070312,-1.4744471484498995,145.6699981689453,1.0620168792841385,143.02000427246094,0.10686115098788052 8602,2021-07-28,144.58999633789062,144.91000366210938,142.16000366210938,143.3000030517578,1428400.0,0.00921331769432654,1.84972921690319,-0.5758923705722071,72.46915743132104,65.4171925473942,-3.972924392768533,-5.509477383573312,-13.438536207719181,-11.816937606307363,15.694949625290105,2.75,2.2244521192131685,4.861996459960949,-0.9611717417236889,10.685164661645587,1.9504123591186442,7.7735805608032535,-5.1357743012250126,66.61267147594823,5.357893519827648,2.9115841008423122,7,-3.214996337890625,-5.6100006103515625,-17.54499626159668,-11.399993896484375,20.600006103515625,2,0.0971022124664278,2.5925808712164025,143.27000427246094,-1.0661302933239174,144.97000122070312,-1.4744471484498995,145.6699981689453,0.0971022124664278 8603,2021-07-29,145.8000030517578,146.32000732421875,144.3300018310547,144.55999755859375,1038600.0,0.008368536859490128,-1.3411871359201515,0.9612495712139671,72.5031114974415,66.73489956182955,-4.346702068382939,-6.337139329246611,-14.155576891567733,-12.742134463335447,16.198869324284033,1.9900054931640625,2.42336231387668,5.623003387451178,-0.6253631904548058,11.871369965357161,2.498820098498186,8.74718667640417,-5.626203829110324,85.24320042809421,22.92944153652752,3.1241832889529904,7,-4.4250030517578125,-6.040008544921875,-18.070005416870117,-12.610000610351562,19.910003662109375,3,0.09307264596292542,1.84972921690319,144.58999633789062,2.5925808712164025,143.27000427246094,-1.0661302933239174,144.97000122070312,0.09307264596292542 8604,2021-07-30,147.64999389648438,148.1199951171875,144.72999572753906,144.91000366210938,1478600.0,0.012688551481510046,-1.1870920743052342,2.2096597551221313,78.67056045709388,69.61784464524492,-5.176521265417449,-7.739652326896476,-15.518981516121528,-14.415336115912368,17.41237221049531,3.3899993896484375,2.4871337559332574,6.936994171142572,0.054421666490327425,13.819566675794817,3.4957079188164357,10.37828042346871,-6.828575206453195,93.49928771170791,27.901649277058922,3.4412862523261296,7,-5.424995422363281,-6.584999084472656,-18.959989547729492,-14.459991455078125,17.330001831054688,4,0.10037255629423791,-1.3411871359201515,145.8000030517578,1.84972921690319,144.58999633789062,2.5925808712164025,143.27000427246094,0.10037255629423791 8605,2021-08-02,147.2899932861328,148.13999938964844,145.80999755859375,147.82000732421875,834900.0,-0.002438202676824708,2.9829153461924696,-0.1934364697496213,77.11049192147705,71.97438949315878,-3.7059812277880724,-7.002268094799007,-14.761002689018056,-13.87213860555596,18.24554231824275,2.3300018310546875,2.8882279217696976,6.109494018554699,-1.23471650847992,13.453704545589318,2.437388755037375,9.781599282072023,-5.59274542484286,88.27577788254311,19.324109065580615,3.6721052635173104,8,-3.7799911499023438,-6.1199951171875,-18.27998924255371,-14.099990844726562,18.270004272460938,0,0.11270287772549237,-1.1870920743052342,147.64999389648438,-1.3411871359201515,145.8000030517578,1.84972921690319,144.58999633789062,0.11270287772549237 8606,2021-08-03,149.85000610351562,150.2899932861328,147.50999450683594,147.5500030517578,1701800.0,0.01738076538851896,-1.3361136577828783,-4.339513459047071,78.84819255163005,73.29926150385292,-5.2399483616962925,-9.15093047811979,-16.827378360061743,-16.28410167734492,19.11879778528964,3.0,3.3834593841633307,8.11050643920899,-0.08205614943406658,16.303069027852047,4.014225144887462,12.206787733530518,-7.25077302825548,94.58809662785961,24.845888196654215,4.096281294321525,8,-4.4650115966796875,-7.285011291503906,-19.327503204345703,-16.660003662109375,16.05999755859375,1,0.09095755134376105,2.9829153461924696,147.2899932861328,-1.1870920743052342,147.64999389648438,-1.3411871359201515,145.8000030517578,0.09095755134376105 8607,2021-08-04,151.0800018310547,152.02999877929688,149.0,150.0,1501800.0,0.008208179362297674,1.0335591432536086,0.4695653904586255,85.51183057526875,74.79155132267496,-5.422317836866654,-9.947405421207634,-17.631789476936262,-17.287296368915236,19.716939205991164,3.029998779296875,4.126536181945198,8.741502380371088,-0.3418882222611046,17.82489298300328,4.1998070790549775,13.283197681687199,-7.25024712205493,87.66237240575713,13.648070750504573,4.541695301316099,8,-4.620002746582031,-7.6450042724609375,-20.272502899169922,-17.889999389648438,15.789993286132812,2,0.08651040446799318,-1.3361136577828783,149.85000610351562,2.9829153461924696,147.2899932861328,-1.1870920743052342,147.64999389648438,0.08651040446799318 8608,2021-08-05,151.75999450683594,152.0,149.7899932861328,151.52999877929688,1003400.0,0.004500878127746244,5.225312157486407,0.21295864592605152,85.92556568831898,76.00010530080937,-5.288284413234294,-10.002149892894352,-17.906917195587198,-17.792511472779836,21.208721280182434,2.2100067138671875,4.763177921941832,8.698995208740229,-0.979538229687023,18.37752864716748,3.859728489526617,13.53826192795384,-6.454195865182697,96.30131288238405,15.763139952232876,4.8392667192136205,8,-5.299995422363281,-8.224998474121094,-20.227495193481445,-18.73499298095703,12.870010375976562,3,0.08849504757965287,1.0335591432536086,151.0800018310547,-1.3361136577828783,149.85000610351562,2.9829153461924696,147.2899932861328,0.08849504757965287 8609,2021-08-06,151.07000732421875,151.5,149.1699981689453,150.74000549316406,762200.0,-0.004546568315710542,2.9160116429661356,1.4348172228488025,82.9630277100027,77.3899369127364,-4.192654109416566,-8.771904825966345,-16.79045842878776,-16.9299845836226,22.397194816030396,2.589996337890625,5.227507169613659,7.380507659912098,-2.6760982965076607,17.437113616331857,2.3522046817022044,12.408810638121992,-4.553852657789662,84.56605680586016,-1.1599497161598293,5.028302978209886,8,-4.610008239746094,-7.535011291503906,-18.950010299682617,-18.510009765625,13.8599853515625,4,0.09690870907438831,5.225312157486407,151.75999450683594,1.0335591432536086,151.0800018310547,-1.3361136577828783,149.85000610351562,0.09690870907438831 8610,2021-08-09,150.2899932861328,151.44000244140625,150.1199951171875,151.0,508700.0,-0.005163262065725038,-1.514292357548719,-2.1515235585148194,77.68988589704179,79.0768693032884,-2.881677865208758,-7.38111472867547,-15.59391494633428,-15.965844589002927,23.426522938072846,1.32000732421875,5.424698563480689,5.972493743896479,-4.085819789731659,16.030807277524616,0.9433369770824243,11.001650510710533,-2.781346679387525,61.504339636017455,-24.05541881418265,5.0291567668140615,8,-3.1949920654296875,-6.5999908447265625,-18.16999626159668,-19.029991149902344,17.25,0,0.09774438151340115,2.9160116429661356,151.07000732421875,5.225312157486407,151.75999450683594,1.0335591432536086,151.0800018310547,0.09774438151340115 8611,2021-08-10,149.0500030517578,151.61000061035156,148.00999450683594,151.32000732421875,782200.0,-0.008250650673822468,1.5263281881602124,3.1971588833250952,71.55490630475079,78.97528584478061,-0.822015900655515,-5.532438778125197,-13.938702838347126,-14.475856007235137,24.176177253984275,3.600006103515625,5.3180987888039795,4.166003417968739,-5.5997487287622505,13.931755564699728,-0.7168726553967417,9.048879491334219,2.9799957275390625,25.870831830862954,-55.676776664313564,4.882876073365492,8,-0.8700027465820312,-5.3600006103515625,-16.33250617980957,-17.790000915527344,18.55999755859375,1,0.11076815946862362,-1.514292357548719,150.2899932861328,2.9160116429661356,151.07000732421875,5.225312157486407,151.75999450683594,0.11076815946862362 8612,2021-08-11,150.52999877929688,150.69000244140625,148.64999389648438,149.5800018310547,899000.0,0.00992952497307309,2.2126010741190183,-0.41850007058016897,70.35232566698397,78.73630964139643,-1.531909425075952,-6.420120333178488,-14.937743083767714,-15.717861690566394,24.514073480435755,2.040008544921875,5.4075259128898665,5.060999298095709,-4.578710423840732,14.70070902003215,0.24114443712750244,9.880854159063915,1.419599914550787,63.15791486448761,-15.599048885038812,4.8198548609682135,8,-2.1500015258789062,-6.839996337890625,-17.297502517700195,-19.269996643066406,13.100006103515625,2,0.10217235771962141,1.5263281881602124,149.0500030517578,-1.514292357548719,150.2899932861328,2.9160116429661356,151.07000732421875,0.10217235771962141 8613,2021-08-12,152.25999450683594,153.17999267578125,149.25,149.6999969482422,1033900.0,0.011492697412929243,-1.2716776771302822,2.694742928733195,68.79637270160265,77.63917766856407,-2.5135115662928627,-7.369409022033864,-16.117434064430483,-17.237149577414158,25.637220636315504,3.92999267578125,5.842635139238979,6.055495452880848,-3.2800837250860013,15.391074630847697,1.3877058638974233,10.723285041864273,-4.25,82.2050581280381,4.755290379199337,4.667789588983419,8,-2.7649993896484375,-7.9949951171875,-17.97749900817871,-20.99999237060547,8.669998168945312,3,0.09595429618707652,2.2126010741190183,150.52999877929688,1.5263281881602124,149.0500030517578,-1.514292357548719,150.2899932861328,0.09595429618707652 8614,2021-08-13,152.6699981689453,153.3300018310547,151.72000122070312,152.32000732421875,848800.0,0.002692786528972091,-1.0774160522144889,0.13671530410318766,72.33181010745778,77.10821302256194,-2.3876265613297676,-6.954597324911958,-15.942002354126686,-17.43639288207504,26.746894822376284,1.6100006103515625,6.050821171761072,5.715499114990223,-3.1304563300363384,14.561454560016784,1.2925213924769423,10.138476837503504,-4.55660369873047,87.59393320560329,10.485618665194352,4.422977722513288,8,-2.25,-8.149993896484375,-18.340002059936523,-21.409996032714844,8.199996948242188,4,0.07833894581325795,-1.2716776771302822,152.25999450683594,2.2126010741190183,150.52999877929688,1.5263281881602124,149.0500030517578,0.07833894581325795 8615,2021-08-16,151.8699951171875,152.82000732421875,150.77999877929688,152.25999450683594,784600.0,-0.005240080312783668,1.7019532947322682,-1.1143131185420936,76.31579193113552,76.82683517584032,-0.971826374154432,-5.312534935638098,-14.644378105727128,-16.407703839938335,28.22652218493453,2.040008544921875,6.19068657354282,4.207996368408203,-3.746703555733575,12.162696292549981,0.23064640633731415,8.185346330479092,-3.547936352539068,72.55630255957229,-6.863170788585705,3.977349962070894,8,-1.1999969482421875,-7.154991149902344,-17.3799991607666,-22.544998168945312,10.360000610351562,0,0.08599458733449139,-1.0774160522144889,152.6699981689453,-1.2716776771302822,152.25999450683594,2.2126010741190183,150.52999877929688,0.08599458733449139 8616,2021-08-17,149.58999633789062,151.50999450683594,148.97000122070312,151.50999450683594,895400.0,-0.01501283237375206,1.6458288629807118,4.923079932704723,64.45087724868844,74.48672925066472,1.4163563466100868,-2.382871260045931,-11.824319037150616,-13.889198144528109,28.64302451560958,2.899993896484375,5.998274758480363,1.4379974365234318,-5.6332734743917,8.509268347438564,-2.097638018934134,4.973632891980998,-1.0676198505859418,20.085488198911673,-58.43601426543502,3.535635455457562,8,1.0800018310546875,-4.874992370605469,-14.542501449584961,-20.264999389648438,13.510009765625,1,0.11999463458570525,1.7019532947322682,151.8699951171875,-1.0774160522144889,152.6699981689453,-1.2716776771302822,152.25999450683594,0.11999463458570525 8617,2021-08-18,148.02000427246094,149.69000244140625,147.88999938964844,149.17999267578125,974600.0,-0.01049530118232922,-1.5352188349577158,0.6041612029023516,56.2854037277814,71.1933779217161,2.8012185528863256,-0.25411873381600003,-9.730724280795357,-12.197740277081039,28.91208695403143,1.8000030517578125,5.825963923778033,-0.4949951171875,-6.6552061512918215,5.6652159169168215,-3.5751006342396465,2.5851103998646465,5.30999755859375,2.389794567424744,-72.17165892224085,3.080105517052155,8,2.589996337890625,-3.3050003051757812,-12.922510147094727,-18.69500732421875,15.529998779296875,2,0.1323469515771074,1.6458288629807118,149.58999633789062,1.7019532947322682,151.8699951171875,-1.0774160522144889,152.6699981689453,0.1323469515771074 8618,2021-08-19,153.27000427246094,153.97999572753906,147.22000122070312,147.77000427246094,1435700.0,0.03546817895192267,-1.0484812895051996,-4.74142671104037,63.342865858032276,69.01335993816383,-2.4720204774684476,-4.950664749897783,-14.38435347967976,-17.29722722241405,28.981602307339205,6.7599945068359375,5.503322451376249,4.242504882812511,-1.6942836345592411,10.179293400184264,1.2741106241266493,7.210899141498373,-5.3800048828125,89.49715928969827,16.615279872596076,2.9683942586858736,8,-2.6700057983398438,-8.230003356933594,-18.11250877380371,-23.94500732421875,4.8899993896484375,3,0.06759313839343983,-1.5352188349577158,148.02000427246094,1.6458288629807118,149.58999633789062,1.7019532947322682,151.8699951171875,0.06759313839343983 8619,2021-08-20,156.6699981689453,156.9199981689453,152.32000732421875,152.9499969482422,1747800.0,0.02218303517784448,1.1800898171115337,0.6763638583096591,69.46061075739388,68.09899603375851,-5.58102239734913,-7.888773992060294,-17.243202117152805,-20.49539090976816,28.489668986068494,4.5999908447265625,5.01167509669358,7.092498779296875,0.46717418872583494,13.717823369867915,3.779836484011355,10.405161074582395,-9.449996948242188,97.42267960150951,25.39383182821763,3.3126622952855187,8,-4.599998474121094,-10.159996032714844,-21.434999465942383,-27.345001220703125,-4.1999969482421875,4,0.02719087608746995,-1.0484812895051996,153.27000427246094,-1.5352188349577158,148.02000427246094,1.6458288629807118,149.58999633789062,0.02719087608746995 8620,2021-08-23,158.32000732421875,158.6300048828125,155.4199981689453,155.63999938964844,834400.0,0.010531749374849353,-1.0576897683312712,0.7204320040690091,68.26220671703368,67.73314052401217,-6.674032839471806,-8.9460205410343,-18.346558856878232,-22.029645228877712,28.085340371113297,3.2100067138671875,4.466706243232039,8.07500762939452,0.7510430626556968,15.398972196133343,4.413025346025108,11.736989912763931,-11.100006103515625,97.28310728222466,26.94674636502488,3.661982283369418,8,-5.3950042724609375,-10.955001831054688,-23.08500862121582,-28.995010375976562,-6.07000732421875,0,0.016106541656145223,1.1800898171115337,156.6699981689453,-1.0484812895051996,153.27000427246094,-1.5352188349577158,148.02000427246094,0.016106541656145223 8621,2021-08-24,158.5800018310547,159.0399932861328,158.0500030517578,158.7100067138672,867400.0,0.0016422087847904887,1.5063741018311056,-0.04850914101242904,66.8767099205608,67.34696099663182,-6.079341780385818,-8.432560616327919,-18.099768963909924,-22.24305004746776,29.101891132567964,0.989990234375,4.022602434436436,7.569502258300787,0.1158691796599669,15.023135336941607,3.8426857189803627,11.296318797621211,-10.675400390624986,96.10836071181912,26.808475272620072,3.7268165393204145,8,-5.450004577636719,-10.895004272460938,-22.790002822875977,-29.2550048828125,-7.1399993896484375,1,0.023016735113756237,-1.0576897683312712,158.32000732421875,1.1800898171115337,156.6699981689453,-1.0484812895051996,153.27000427246094,0.023016735113756237 8622,2021-08-25,158.6300048828125,159.3300018310547,157.6999969482422,158.75,1129800.0,0.0003153175128038921,1.5468850582933982,0.9230046948356807,65.91018155783962,67.02627309176927,-5.430614971101562,-7.775441119588265,-17.583600897892666,-22.31563560368562,30.121108338477015,1.6300048828125,3.825883603158303,6.917504882812494,-0.6340300078234975,14.469039773448486,3.1417374374944984,10.69327232813049,-9.834572094726553,94.2196786708348,27.164790515154422,3.7757674453180026,8,-5.355003356933594,-9.525001525878906,-22.720003128051758,-29.18500518798828,-5.6200103759765625,2,0.02817878763860171,1.5063741018311056,158.5800018310547,-1.0576897683312712,158.32000732421875,1.1800898171115337,156.6699981689453,0.02817878763860171 8623,2021-08-26,159.3699951171875,160.6300048828125,158.10000610351562,158.38999938964844,832600.0,0.004664881873524873,-2.2436249816599014,-8.166963377416073,69.17743502670291,66.6757869716854,-5.6501638604659945,-7.8491034180321435,-17.696527945939636,-23.035653954197954,30.93013155762727,2.529998779296875,3.909231941065741,6.978995513916004,-0.7716493257470631,14.729640353579072,3.1036730940844564,10.854317933747552,-9.521105424804688,84.8374231551733,19.171500659609606,3.875322419831535,8,-5.4449920654296875,-8.814994812011719,-23.339994430541992,-29.894996643066406,-11.319992065429688,3,0.026228324418888782,1.5468850582933982,158.6300048828125,1.5063741018311056,158.5800018310547,-1.0576897683312712,158.32000732421875,0.026228324418888782 8624,2021-08-27,162.47000122070312,162.97999572753906,159.6199951171875,159.89999389648438,865600.0,0.019451629531870962,-1.1469618969618969,2.622467886337096,75.41740408001064,66.57596609933817,-8.061613582415077,-10.310530603877169,-20.207884819465193,-26.083088451046763,31.5096979875916,3.6100006103515625,4.051119160009023,9.338001251220703,0.7115808686098433,17.964421633831563,5.024791059915287,13.651211442526119,-11.327377705468763,93.2540387363458,25.943812919955434,4.3132101913054255,8,-7.370002746582031,-10.535003662109375,-25.1924991607666,-31.845001220703125,-12.259994506835938,4,-0.026527959169144966,-2.2436249816599014,159.3699951171875,1.5468850582933982,158.6300048828125,1.5063741018311056,158.5800018310547,-0.026527959169144966 8625,2021-08-30,163.88999938964844,164.44000244140625,163.0,163.22000122070312,861200.0,0.008740063755008798,-1.594597566843082,0.26069893366898617,80.73737798965638,68.38557729277906,-8.49009042865137,-10.986412184650987,-20.996411819694657,-27.488028953390653,32.200025687337536,1.970001220703125,4.20015053076358,9.927999114990229,0.5102179455617772,19.34578028441868,5.219108530276003,14.636889699704454,-11.090143764691419,91.83972398367266,18.490938800781848,4.708890584714223,8,-8.05999755859375,-11.224998474121094,-24.782501220703125,-31.51000213623047,-13.850006103515625,0,-0.06968087260647471,-1.1469618969618969,162.47000122070312,-2.2436249816599014,159.3699951171875,1.5468850582933982,158.6300048828125,-0.06968087260647471 8626,2021-08-31,163.47999572753906,164.66000366210938,162.47000122070312,164.52999877929688,1486700.0,-0.002501700308965127,2.3434824642120833,-1.56717301692136,78.0667563983425,70.80572758950808,-6.5962540058295644,-10.016477658477783,-20.000196766766237,-27.063442511462995,32.366021987199865,2.19000244140625,4.2816147909336735,8.836495971679682,-1.275448718764892,18.948440662124256,3.780523626457409,13.892468316901954,-8.817716611950175,83.04587936360389,8.060691088154044,5.055972345222285,8,-7.5399932861328125,-10.704994201660156,-23.89999771118164,-31.099998474121094,-11.229995727539062,1,-0.06869339381593409,-1.594597566843082,163.88999938964844,-1.1469618969618969,162.47000122070312,-2.2436249816599014,159.3699951171875,-0.06869339381593409 8627,2021-09-01,164.14999389648438,165.6300048828125,163.86000061035156,164.66000366210938,999300.0,0.004098349562364545,-2.247725172886861,0.48572217458910383,77.0104551501719,72.32434862196803,-5.294353145018761,-10.178981315470367,-20.12568575409199,-27.7058720387204,32.24943726420689,2.1500091552734375,4.430460481732268,8.85299453735351,-1.9546825538678831,19.660671628574903,3.449155991742799,14.25683308296422,-7.6881243625217905,80.34513643750785,6.014073177959432,5.403838545610698,9,-5.17498779296875,-10.254989624023438,-24.569995880126953,-31.769996643066406,-14.029998779296875,2,-0.07742913145091712,2.3434824642120833,163.47999572753906,-1.594597566843082,163.88999938964844,-1.1469618969618969,162.47000122070312,-0.07742913145091712 8628,2021-09-02,165.19000244140625,165.41000366210938,164.0399932861328,164.6999969482422,763100.0,0.006335720886945229,1.9462337364025661,-0.9607766874102441,77.65018685951333,73.23430152220354,-4.990498598076101,-10.71038636340694,-20.56434630596479,-28.73369979271419,32.12655215791615,1.3700103759765625,5.073451435061941,9.22150268554688,-2.3057720690072188,20.74877744010098,3.457865308269845,14.985140062823916,-6.894505837673677,92.67883982613641,19.19821012971657,5.7636373772770435,9,-4.665000915527344,-10.209999084472656,-25.01250457763672,-32.81000518798828,-15.669998168945312,3,-0.07373332377599928,-2.247725172886861,164.14999389648438,2.3434824642120833,163.47999572753906,-1.594597566843082,163.88999938964844,-0.07373332377599928 8629,2021-09-03,165.7100067138672,167.1699981689453,164.83999633789062,165.0,899300.0,0.003147916125525674,-3.5242137386486525,1.4489770497929189,80.94814673276989,74.64385041284089,-4.574367706667175,-10.621955851668673,-20.529682335719144,-29.21378651114418,32.388175060954424,2.3300018310546875,6.133981398384435,9.009506988525402,-3.0548472147226278,21.07386119177343,2.977329886901373,15.041684090149431,-5.94760845431864,68.93633184965863,-4.46866886381865,6.032177101624021,9,-3.2750091552734375,-9.760009765625,-25.14250946044922,-33.33000946044922,-15.550003051757812,4,-0.10657173946412934,1.9462337364025661,165.19000244140625,-2.247725172886861,164.14999389648438,2.3434824642120833,163.47999572753906,-0.10657173946412934 8630,2021-09-07,164.97999572753906,166.32000732421875,163.38999938964844,165.97999572753906,768300.0,-0.004405352463648371,2.4880565294000108,-1.4084373858288024,86.97739046271278,76.87725936196888,-3.129374718718452,-9.20702780692767,-19.233667666213364,-28.495279733138887,32.42055134123202,2.9300079345703125,6.68071137139944,7.544995880126947,-4.663902546655862,19.753894306909757,1.4405466667355427,13.649445093518352,-3.7360774861111565,53.4041731191907,-25.640562970069467,6.104449213391404,9,-2.5449981689453125,-8.489997863769531,-23.334999084472656,-31.86499786376953,-11.479995727539062,1,-0.08952593887845772,-3.5242137386486525,165.7100067138672,1.9462337364025661,165.19000244140625,-2.247725172886861,164.14999389648438,-0.08952593887845772 8631,2021-09-08,165.55999755859375,166.3800048828125,163.61000061035156,164.4499969482422,883900.0,0.0035155888354643228,1.0145373838257734,-1.1100006103515625,94.24816675327675,80.02592438368411,-2.9224695358527413,-8.945356251209859,-19.30469348153369,-29.078260694843635,33.41945959955379,2.7700042724609375,6.818590321440411,7.299497985839849,-4.753893101898996,19.352889073578694,1.2728024419704411,13.326193529709258,-3.1308633316623684,57.40737750579269,-30.039330608148283,6.026695543869415,9,-2.9249954223632812,-8.364997863769531,-23.21999740600586,-32.43499755859375,-8.229995727539062,2,-0.09374247705559557,2.4880565294000108,164.97999572753906,-3.5242137386486525,165.7100067138672,1.9462337364025661,165.19000244140625,-0.09374247705559557 8632,2021-09-09,165.91000366210938,166.77000427246094,164.85000610351562,165.6999969482422,848500.0,0.0021140741041130173,-1.01048149361284,0.189195133686164,92.35916584083232,82.60167225192072,-2.3816667290398357,-8.520924707040592,-19.171459886321202,-29.34429580080416,34.49979203569736,1.9199981689453125,6.941200592352686,6.880503845214832,-5.0581742723647665,18.81918196279443,0.9111647864250187,12.849842904004646,-2.5326966467752072,66.6668012239329,-19.67285632392479,5.969339058789801,9,-2.5150070190429688,-8.715003967285156,-21.935009002685547,-29.745006561279297,-10.1300048828125,3,-0.08233381568678166,1.0145373838257734,165.55999755859375,2.4880565294000108,164.97999572753906,-3.5242137386486525,165.7100067138672,-0.08233381568678166 8633,2021-09-10,166.8699951171875,168.61000061035156,166.42999267578125,166.8699951171875,922100.0,0.005786218033200896,-3.954535996670828,0.0,90.86528645015045,84.31810362638069,-2.4204374008256764,-8.780427951113438,-19.57776912240098,-30.197914315973918,35.1258432078671,2.6999969482421875,7.171260604756071,7.109995269775396,-4.872463187190704,19.092453726741496,1.1187660412923606,13.101224498258432,-3.2599945068359375,66.66656922870054,-17.51639777119253,5.991229228483047,9,-1.3299942016601562,-8.954994201660156,-21.922496795654297,-29.83499526977539,-9.330001831054688,4,-0.10037754233909457,-1.01048149361284,165.91000366210938,1.0145373838257734,165.55999755859375,2.4880565294000108,164.97999572753906,-0.10037754233909457 8634,2021-09-13,164.6300048828125,168.0,162.07000732421875,167.8000030517578,957000.0,-0.013423565050157293,2.3221321320037784,-100.0,74.13922732430804,83.58497577467531,0.17675914240732027,-5.9010315494732595,-16.802255522412224,-27.87243822083434,35.07663951192868,5.92999267578125,7.429915779680499,4.272004699707026,-7.410627149691322,15.954636549105373,-1.5693112249921626,10.113320624406214,3.9799957275390625,39.143733740856966,-41.59008160070723,5.841315924699178,9,0.7099990844726562,-6.715003967285156,-19.63250732421875,-27.59500503540039,-5.8000030517578125,0,-0.09178157178035207,-3.954535996670828,166.8699951171875,-1.01048149361284,165.91000366210938,1.0145373838257734,165.55999755859375,-0.09178157178035207 8635,2021-09-14,164.92999267578125,166.05999755859375,163.75,165.4499969482422,1303100.0,0.0018221939140576904,1.6551612252593548,0.16403929742140758,74.21811803621372,83.15734928999434,0.04448665894790338,-5.451954882092821,-16.584753348826098,-28.061335136172033,35.46399142878638,2.30999755859375,7.59626061859575,3.918992614746088,-7.213011238093372,15.050996467585549,-1.647009311673628,9.484994541165804,3.6800079345703125,43.73070776122537,-33.61010750115191,5.566001926419727,9,0.41001129150390625,-7.014991760253906,-19.9324951171875,-27.89499282836914,-4.839996337890625,1,-0.08955308112276861,2.3221321320037784,164.6300048828125,-3.954535996670828,166.8699951171875,-1.01048149361284,165.91000366210938,-0.08955308112276861 8636,2021-09-15,167.5399932861328,168.1300048828125,164.11000061035156,165.1699981689453,1014200.0,0.01582489981359725,1.2647794579074505,-4.557645470817806,78.43008757007408,83.31508622553902,-2.1557374395225963,-7.007515201828369,-18.65979958007665,-30.57619373477735,36.83111248848675,4.0200042724609375,7.3810298365447125,5.631493377685558,-4.470152954216587,15.733139709587704,0.5806702117344855,10.682316543636631,0.9392074584960994,83.63901494382941,8.084893015458746,5.050823165951075,9,-2.1999893188476562,-9.624992370605469,-22.147491455078125,-30.504993438720703,-2.089996337890625,2,-0.08380084665608556,1.6551612252593548,164.92999267578125,2.3221321320037784,164.6300048828125,-3.954535996670828,166.8699951171875,-0.08380084665608556 8637,2021-09-16,167.61000061035156,168.2100067138672,165.60000610351562,167.16000366210938,983800.0,0.00041785440506258986,2.1636195496370276,0.18987252124645893,77.46665703668515,83.29469402300255,-1.8811516367128718,-5.833737761400357,-18.196871995395753,-30.584015329877758,38.71673116436182,2.6100006103515625,6.901041994227825,4.722000885009777,-3.292904700244037,12.736906470263591,0.71454809238287,8.729453677636684,0.741016265869149,84.70946442528668,9.902911817541053,4.007452792626914,9,-2.2699966430664062,-9.694999694824219,-21.674999237060547,-30.575000762939453,-0.850006103515625,3,-0.06133284852850229,1.2647794579074505,167.5399932861328,1.6551612252593548,164.92999267578125,2.3221321320037784,164.6300048828125,-0.06133284852850229 8638,2021-09-17,163.6300048828125,167.02999877929688,162.4600067138672,167.0,2759100.0,-0.023745574327581398,1.6647240955922915,-7.488928825743447,53.65240335462644,80.26183364765329,2.0722014185679996,-1.093885460240699,-13.661495139461522,-26.381043233297135,39.11306621101443,5.149993896484375,6.466234895844963,0.22400512695313068,-6.390367330964551,6.838377584870813,-3.0831811020057103,3.5311913559119716,4.5953918023681695,25.407128887077494,-45.12169532752743,3.307186228958847,9,1.7099990844726562,-5.715003967285156,-17.59500503540039,-26.59500503540039,3.739990234375,4,-0.04797412375033294,2.1636195496370276,167.61000061035156,1.2647794579074505,167.5399932861328,1.6551612252593548,164.92999267578125,-0.04797412375033294 8639,2021-09-20,160.92999267578125,162.77999877929688,158.9600067138672,161.6199951171875,1484300.0,-0.01650071580065604,1.538192473031065,0.20474879559532003,41.37528132249806,75.19493263207389,4.495626300621069,2.0465671303301747,-10.464388630830285,-23.479794381907283,38.50445202113276,4.6699981689453125,5.966763230652532,-2.689006805419922,-8.630150596219835,3.252136985379991,-5.659578700819878,0.2815650899800346,7.2800140380859375,21.29714553420608,-44.61363930838304,2.9705718953999516,9,2.855010986328125,-3.0149917602539062,-14.049995422363281,-23.319995880126953,12.0,0,-0.02106505650862811,1.6647240955922915,163.6300048828125,2.1636195496370276,167.61000061035156,1.2647794579074505,167.5399932861328,-0.02106505650862811 8640,2021-09-21,160.8699951171875,162.49000549316406,160.55999755859375,162.17999267578125,860900.0,-0.00037281775507580495,-1.0000158122766516,1.8985404688191065,42.23676793496366,69.41588831892798,4.370963146813523,2.4320932117909706,-9.872921602869354,-23.219899864911724,37.53577426347447,1.9300079345703125,5.3204621670379595,-2.8765037536621207,-8.43602352761178,2.683016020287539,-5.656263640636951,-0.09674386668729085,6.970011596679683,20.648523279138516,-41.314586134802965,2.779759886974831,9,2.915008544921875,-2.9549942016601562,-13.399993896484375,-23.184993743896484,4.230010986328125,1,-0.01268100545814499,1.538192473031065,160.92999267578125,1.6647240955922915,163.6300048828125,2.1636195496370276,167.61000061035156,-0.01268100545814499 8641,2021-09-22,162.22999572753906,163.07000732421875,160.4199981689453,161.60000610351562,762900.0,0.008454035255989423,1.2943674903724842,-0.4809090061967106,44.51429572902507,64.09979163983829,2.7814231015123596,1.4330339363585836,-10.674369466664615,-24.343081265932938,36.49848318023493,2.6500091552734375,4.5477356016778,-1.69900283813476,-6.761874977121209,3.3638693008516896,-4.230438907627985,0.8324332313584648,5.254810986328124,35.351232580236484,-23.28341658927046,2.5314360694932274,9,1.5550079345703125,-4.314994812011719,-14.537494659423828,-24.544994354248047,6.69000244140625,2,-0.01319114495473761,-1.0000158122766516,160.8699951171875,1.538192473031065,160.92999267578125,1.6647240955922915,163.6300048828125,-0.01319114495473761 8642,2021-09-23,163.10000610351562,163.99000549316406,162.3800048828125,163.27999877929688,999500.0,0.005362820679831071,1.0124930858875814,-0.28570736551456877,43.97001074189516,58.88920545003215,1.6437550702517285,0.9645270517505935,-10.99998546394255,-24.93447961336227,35.65004837022041,1.760009765625,3.715027891238151,-1.052492523193365,-5.485955036264954,3.380969989878224,-3.2692237797291455,1.1642387333424153,4.043808610351562,51.30115811864807,-2.902082280241011,2.2167312565357906,9,0.4850006103515625,-5.185005187988281,-15.40750503540039,-24.300006866455078,10.009994506835938,3,0.01440828177060327,1.2943674903724842,162.22999572753906,-1.0000158122766516,160.8699951171875,1.538192473031065,160.92999267578125,0.01440828177060327 8643,2021-09-24,163.5500030517578,163.8300018310547,161.0500030517578,162.38999938964844,882300.0,0.002759024717366332,2.232554425932826,-6.444727026110546,43.74275075321442,55.51181916435509,0.7524161331936057,0.8893391654732454,-10.847870297194277,-25.048206775692904,34.346491160948226,2.779998779296875,2.672981693762864,-0.8114959716796761,-4.6498368850088525,3.0268449416495002,-2.7306664283442785,1.1076744849849263,3.2664593421093855,91.25243442966091,37.30538210361726,1.9191704566645926,9,0.035003662109375,-5.635002136230469,-15.887500762939453,-24.750003814697266,10.289993286132812,4,0.01962697276173264,1.0124930858875814,163.10000610351562,1.2943674903724842,162.22999572753906,-1.0000158122766516,160.8699951171875,0.01962697276173264 8644,2021-09-27,158.16000366210938,161.86000061035156,157.07000732421875,161.5,1047900.0,-0.03295627813557844,1.3596040229107473,-2.8792980979190235,34.4434474563694,51.092411322150156,5.730783216096569,6.2608875132793,-4.90984520202926,-19.35848858128361,32.84154029335548,6.4799957275390625,1.7218699441210958,-5.985995483398426,-10.663670713996595,-1.3083202528002573,-8.324833098697496,-3.647157868099356,8.342200504557809,15.751396333920606,-36.68366670095965,2.338837615299083,9,4.480003356933594,2.3050003051757812,-10.340003967285156,-18.91500473022461,17.389999389648438,0,0.05823211457907029,2.232554425932826,163.5500030517578,1.0124930858875814,163.10000610351562,1.2943674903724842,162.22999572753906,0.05823211457907029 8645,2021-09-28,152.47000122070312,157.10000610351562,152.25,155.6199951171875,1461200.0,-0.03597624120926479,-1.7019560172394739,0.9431129791219334,25.786169202647798,45.2430870591028,10.580072637176386,11.648700140242426,1.2717517278325658,-13.398971322825815,31.38826679367507,5.910003662109375,0.6358196423595928,-11.104998016357428,-18.11890360574688,-4.091092426967975,-14.611950811052168,-7.598045221662687,13.466271135417145,1.8739447850448339,-47.86950813813025,3.5069527946947323,9,7.760002136230469,7.959999084472656,-3.1800003051757812,-11.755001068115234,20.5,1,0.1341902754067792,1.3596040229107473,158.16000366210938,2.232554425932826,163.5500030517578,1.0124930858875814,163.10000610351562,0.1341902754067792 8646,2021-09-29,152.25,154.6300048828125,151.75999450683594,153.86000061035156,773200.0,-0.0014429147959713617,-1.2162143054925503,0.5111122952169659,24.609652859633854,39.370086594985985,9.390625706062707,11.577843018949096,1.9241943761299183,-12.94232780790037,30.13050605327157,2.8700103759765625,-0.12613373548830964,-10.763499450683582,-19.416051030915185,-2.11094787045198,-15.089775240799383,-6.437223660567781,12.591370567630662,4.006582608239988,-41.795267322175214,4.326275790115796,9,7.144996643066406,7.93499755859375,-2.1049957275390625,-10.679996490478516,27.30999755859375,2,0.0844006969032225,-1.7019560172394739,152.47000122070312,1.3596040229107473,158.16000366210938,2.232554425932826,163.5500030517578,0.0844006969032225 8647,2021-09-30,151.44000244140625,154.25999450683594,151.1999969482422,153.4199981689453,1008700.0,-0.005320181008825919,-1.4877961034369398,1.2298105446722205,21.15889219480141,35.75969646611654,8.56655967258365,12.002175369152383,3.134866302551302,-11.819596853362754,28.67643184724656,3.05999755859375,-1.0057267202101627,-10.937997436523432,-20.992518297569035,-0.8834765754778289,-15.965257867046233,-5.91073700600063,12.093230520144942,1.9002802880201033,-39.55781897562906,5.0272604305228,9,6.154998779296875,8.464996337890625,-1.0325050354003906,-8.555004119873047,26.55999755859375,3,0.11542522085142104,-1.2162143054925503,152.25,-1.7019560172394739,152.47000122070312,1.3596040229107473,158.16000366210938,0.11542522085142104 8648,2021-10-01,153.00999450683594,154.0399932861328,149.24000549316406,152.33999633789062,1206700.0,0.01036708954120047,2.5164800769088886,-0.3383836437758649,27.722374309536917,34.24270679800974,5.9582719519037255,9.984828510012022,1.9191950709068237,-13.091535684699437,27.276266892833934,4.79998779296875,-2.2987602450298823,-8.75900497436524,-19.54523535672371,2.027225407993228,-14.152120165544488,-3.3658897831859917,9.043250133118164,29.873141619028274,-11.387053398396056,5.3931151911792385,10,3.605010986328125,5.915008544921875,-1.8199920654296875,-9.979991912841797,26.230010986328125,4,0.13136400774537393,-1.4877961034369398,151.44000244140625,-1.2162143054925503,152.25,-1.7019560172394739,152.47000122070312,0.13136400774537393 8649,2021-10-04,148.0500030517578,152.13999938964844,145.83999633789062,151.86000061035156,1206800.0,-0.03241612726714094,1.8832998128439342,-5.686579061240292,22.54393850421205,32.05461463903734,9.944914717431658,14.286412005903571,7.097746859602125,-7.794640207517148,25.701571091931243,7.1699981689453125,-3.803927835825533,-12.835996246337885,-25.05947388395333,-0.6125186087224392,-18.947735065145622,-6.724257427530148,12.20938810764568,19.627040827388825,-20.439916845378548,6.111738818807728,10,6.864997863769531,9.174995422363281,4.189998626708984,-4.369998931884766,34.31999206542969,0,0.17419785717340863,2.5164800769088886,153.00999450683594,-1.4877961034369398,151.44000244140625,-1.2162143054925503,152.25,0.17419785717340863 8650,2021-10-05,150.2100067138672,151.22999572753906,148.4600067138672,148.9499969482422,1207900.0,0.014589690088383511,-1.4732152588555858,-0.3307114364897554,21.393229310971904,29.485607259253655,6.832257014199087,11.555604385720159,5.2084756493867985,-9.606389703175807,24.73911903085773,3.17999267578125,-4.6366129360749255,-9.937493133544933,-22.882901248663245,3.0079149815733786,-16.41019719110409,-3.4647890759857773,7.742281274094239,49.715655606514574,14.53401501772165,6.47270405755915,10,4.704994201660156,7.014991760253906,3.3074913024902344,-5.355007171630859,27.269989013671875,1,0.16869712539298676,1.8832998128439342,148.0500030517578,2.5164800769088886,153.00999450683594,-1.4877961034369398,151.44000244140625,0.16869712539298676 8651,2021-10-06,150.0399932861328,150.41000366210938,147.24000549316406,148.32000732421875,1295900.0,-0.0011318382273840522,1.5772272498899014,1.3650576438674675,21.092466510011846,26.943657900155507,5.689597159831607,11.070892146028228,5.707632242295517,-9.120862567756888,23.782604856628055,3.1699981689453125,-5.090738828346019,-9.331506347656244,-22.762382709704752,4.099370014392264,-16.046944528680484,-2.6160681666320045,5.974328037817287,49.88120975765341,20.098483680911237,6.715438181024247,10,4.795005798339844,7.185005187988281,4.207508087158203,-4.30499267578125,27.19000244140625,2,0.15282597281140764,-1.4732152588555858,150.2100067138672,1.8832998128439342,148.0500030517578,2.5164800769088886,153.00999450683594,0.15282597281140764 8652,2021-10-07,152.25,153.2100067138672,151.2100067138672,151.32000732421875,1384700.0,0.014729450898152363,-2.4782793302019477,0.5406978291533965,30.118807320373506,25.42988640761763,1.9876898253112927,8.205753954252259,3.816681583700415,-10.96034145337029,22.340231743292616,3.170013427734375,-5.568319244030022,-6.438499450683594,-19.858665159937857,6.9816662585706695,-13.148582305310725,0.27158340394353786,2.1364293261805756,78.17080545967119,45.858597957391375,6.710082854627136,10,1.5999984741210938,4.974998474121094,2.107501983642578,-5.459999084472656,29.19000244140625,3,0.17937601023706895,1.5772272498899014,150.0399932861328,-1.4732152588555858,150.2100067138672,1.8832998128439342,148.0500030517578,0.17937601023706895 8653,2021-10-08,150.1199951171875,153.14999389648438,149.3699951171875,152.64999389648438,581300.0,-0.013990179854269313,1.1416431084714405,-2.7204502198595524,30.73085472010341,25.017376103588074,2.2487914919828995,9.50381541024521,6.208561822677183,-8.45725598971518,20.581129354204133,3.779998779296875,-6.31573841642529,-7.731004333496088,-21.09185284559433,5.629844178602156,-14.41142858954521,-1.0505800774469662,-4.279998779296875,58.07317169115592,23.361031149984598,6.680424256049117,10,1.350006103515625,7.105003356933594,6.315010070800781,-2.8449935913085938,32.220001220703125,4,0.18571813075965427,-2.4782793302019477,152.25,1.5772272498899014,150.0399932861328,-1.4732152588555858,150.2100067138672,0.18571813075965427 8654,2021-10-11,149.52000427246094,151.6999969482422,148.9600067138672,149.5800018310547,690000.0,-0.003996741701584705,-3.6440800703460403,0.023714461479077957,30.150426301252892,25.50229355898864,1.6699220898984208,9.395472315671839,7.009215521196722,-7.502727134260738,20.68067582804134,2.739990234375,-7.231150199213772,-7.575495147705084,-21.0308267590531,5.879836463642931,-14.303160953379091,-0.8478293420310763,-3.5338079833984466,38.19092651757188,1.6296146293724547,6.727665805674013,10,0.714996337890625,7.704994201660156,8.232498168945312,-1.0500030517578125,37.399993896484375,0,0.1987693978830165,1.1416431084714405,150.1199951171875,-2.4782793302019477,152.25,1.5772272498899014,150.0399932861328,0.1987693978830165 8655,2021-10-12,150.16000366210938,151.7899932861328,149.67999267578125,150.74000549316406,710800.0,0.004280359626543495,-1.7402181774946248,9.66709053916582,28.345913936519736,25.91743367864263,0.7462684474986361,8.002499429276327,6.593058738792536,-7.827651358673222,20.773876328550518,2.269989013671875,-8.276354939665595,-6.196996307373041,-19.46176916220142,7.067776547455338,-12.829382734787231,0.4353901200411485,-4.0305314208984555,48.9111821086262,11.692965962093915,6.632386427414196,10,-0.11000823974609375,7.064994812011719,9.032493591308594,-0.14000701904296875,37.580001831054716,1,0.21450446636613818,-3.6440800703460403,149.52000427246094,1.1416431084714405,150.1199951171875,-2.4782793302019477,152.25,0.21450446636613818 8656,2021-10-13,153.5,154.36000061035156,151.05999755859375,151.72000122070312,1166000.0,0.02224291593256944,-1.1290300351443676,-3.0689537239220224,34.179289284345614,27.364144466369762,-2.6795521531167026,3.74894098925526,3.4378017158435625,-10.801370699423558,20.066898986242848,4.1999969482421875,-8.638083446847759,-2.1550003051757756,-14.372584556530825,10.062583946179274,-8.2637924308533,3.953791820501749,-7.230117325683608,84.07404477046799,46.6280724313792,6.108792125677522,10,-3.4000015258789062,3.7249984741210938,5.962497711181641,-2.910003662109375,32.55000305175781,2,0.15622147053771385,-1.7402181774946248,150.16000366210938,-3.6440800703460403,149.52000427246094,1.1416431084714405,150.1199951171875,0.15622147053771385 8657,2021-10-14,157.3300018310547,157.8699951171875,155.1699981689453,155.1699981689453,843500.0,0.02495115199384168,-1.4999929357577813,1.2134860356267252,40.77698547518999,28.814656818108993,-6.242678303999298,-0.9388352177202819,-0.19879942510635829,-14.284931503805012,18.924442617654748,4.3699951171875,-8.107606485034495,2.1890014648437557,-8.704059218863193,13.082062148550705,-3.257528877009719,7.63553180669723,-10.736514439296883,93.93946140343365,60.68480162331699,5.446530341853473,10,-5.475006103515625,-0.10500335693359375,2.5849990844726562,-6.6450042724609375,30.789993286132812,3,0.1264856903634537,-1.1290300351443676,153.5,-1.7402181774946248,150.16000366210938,-3.6440800703460403,149.52000427246094,0.1264856903634537 8658,2021-10-15,155.77999877929688,157.9499969482422,155.19000244140625,157.8000030517578,919000.0,-0.009851922924543288,1.3793137467690062,-0.9351855776430862,46.01739542522378,31.422818698221405,-4.758875425969023,-0.007471885157883662,1.5086590989143929,-12.412505308948937,18.940697170375515,2.7599945068359375,-7.535721677939819,1.0314987182617301,-9.113691005550209,11.176688442073669,-4.041096143644239,6.104093580167699,-8.5099209240133,75.86206311272846,38.72475026153381,5.072594861905969,10,-3.18499755859375,1.4449996948242188,4.5149993896484375,-4.775001525878906,28.72999572753909,4,0.16471950098332888,-1.4999929357577813,157.3300018310547,-1.1290300351443676,153.5,-1.7402181774946248,150.16000366210938,0.16471950098332888 8659,2021-10-18,157.5399932861328,157.72999572753906,154.4600067138672,155.07000732421875,1036300.0,0.011297949163097787,1.2947365039592669,-1.2227627414396107,59.76877198780002,35.68676788453564,-5.622404574409472,-2.1444031555216725,-0.04793850262041133,-13.826030832249273,20.148069615074526,3.269989013671875,-6.713947917658402,2.960993194580084,-6.857358395163828,12.779344784323996,-1.948182600291858,7.870168989452026,-9.415521903412554,95.04227992390906,51.23665562622409,4.909175794871951,10,-4.9449920654296875,-0.5149917602539062,4.187507629394531,-5.814994812011719,24.040008544921875,0,0.15742036377210367,1.3793137467690062,155.77999877929688,-1.4999929357577813,157.3300018310547,-1.1290300351443676,153.5,0.15742036377210367 8660,2021-10-19,158.8300018310547,159.27999877929688,157.41000366210938,158.19000244140625,912300.0,0.00818845118635303,1.4285756750061926,0.2591105372730474,62.176167266119,40.2516235241031,-6.2146115378760385,-3.7893615492309607,-1.090220495651522,-14.763341706852913,21.256721583415413,1.8699951171875,-6.17594935111336,4.353001403808605,-5.229729241642161,13.935732049259371,-0.43836391891676385,9.144366726533974,-9.919488403092686,94.52558538423555,43.79842290247579,4.791365322725379,10,-4.709999084472656,-1.8050003051757812,2.7975006103515625,-7.0050048828125,24.639999389648438,1,0.17685573263274001,1.2947365039592669,157.5399932861328,1.3793137467690062,155.77999877929688,-1.4999929357577813,157.3300018310547,0.17685573263274001 8661,2021-10-20,160.08999633789062,161.7100067138672,159.85000610351562,160.0,1238400.0,0.007932975459990166,-8.538852805383833,0.14061941205922324,65.74443668019424,44.210026786305406,-6.592348934527422,-5.499881507814081,-2.042764912145941,-15.657495689296383,22.16622315162126,2.8800048828125,-4.845310513486197,5.719995880126959,-3.54060838068105,14.980600140934968,1.0896937497229544,10.350298010530963,-10.142534374795133,77.655029296875,19.89436763079634,4.630302130403999,10,-4.7549896240234375,-3.0649948120117188,1.537506103515625,-8.264999389648438,18.270004272460938,2,0.17271540875617575,1.4285756750061926,158.8300018310547,1.2947365039592669,157.5399932861328,1.3793137467690062,155.77999877929688,0.17271540875617575 8662,2021-10-21,165.4499969482422,166.85000610351562,160.8300018310547,161.19000244140625,1123900.0,0.0334811714220955,-1.4176744727593613,47.3351983723296,69.8976304464976,48.561890755904756,-11.044463426897124,-11.25167923257689,-7.074404787413471,-20.596974317623506,23.267342717644528,6.760009765625,-3.415595220708127,10.962496948242176,1.190017228848717,20.734976667635635,6.0762570885454465,15.848736807938906,-14.091029615054083,88.70049052267821,26.279873555564606,4.886239859696729,10,-7.544990539550781,-8.424995422363281,-3.8224945068359375,-13.469993591308594,21.240005493164062,3,0.12450895426707032,-8.538852805383833,160.08999633789062,1.4285756750061926,158.8300018310547,1.2947365039592669,157.5399932861328,0.12450895426707032 8663,2021-10-22,166.75999450683594,167.47999572753906,165.3800048828125,165.80999755859375,879000.0,0.007917785329446536,-1.3204545646144379,0.22300426601906276,83.88261626461079,54.532134085166746,-10.891174610690939,-12.974048083072717,-8.089820703565636,-21.45508315914688,24.91170206682413,2.0999908447265625,-1.8117162199597772,12.11199493408202,1.6329289154009814,22.59106095276306,6.872461924741515,17.351527943422525,-13.23228174580197,94.47003204114017,25.53599677904876,5.239533009340513,10,-8.180000305175781,-10.099998474121094,-5.1324920654296875,-14.779991149902344,10.70001220703125,4,0.1280882784478381,-1.4176744727593613,165.4499969482422,-8.538852805383833,160.08999633789062,1.4285756750061926,158.8300018310547,0.1280882784478381 8664,2021-10-25,167.3699951171875,169.7899932861328,166.94000244140625,168.0,1591200.0,0.0036579553276883114,-2.8255161396034736,-0.6631651648757609,82.92398304553804,60.59636398616878,-9.725632394452617,-13.553580438388337,-8.405295441473783,-21.595639705857764,25.962453834517763,3.029998779296875,-0.6315482892418913,12.261495971679693,0.41266553646070747,24.11032640689868,6.3370807540702,18.185911189289186,-11.60991708151272,80.45234089494475,8.711922461246616,5.924415217609499,10,-6.944999694824219,-9.555000305175781,-5.74249267578125,-15.389991760253906,7.6800079345703125,0,0.10240783826066036,-1.3204545646144379,166.75999450683594,-1.4176744727593613,165.4499969482422,-8.538852805383833,160.08999633789062,0.10240783826066036 8665,2021-10-26,172.92999267578125,175.0800018310547,167.7899932861328,170.82000732421875,1800900.0,0.03321979877397263,1.2745723494712988,-3.34915714008913,86.39109954019854,66.39767623681911,-13.092895395250764,-18.448014010970667,-13.57429654949226,-26.693963846322617,26.30568177533612,7.7100067138671875,0.9285973829913985,16.798493957519526,2.607402492686248,30.989585422352803,9.702948225102887,23.894039689936164,-14.644529895024021,85.88306133674243,10.90760309696472,7.095545732416643,10,-8.159988403320312,-12.469993591308594,-12.07999038696289,-20.949989318847656,11.730010986328125,1,0.050020294463846815,-2.8255161396034736,167.3699951171875,-1.3204545646144379,166.75999450683594,-1.4176744727593613,165.4499969482422,0.050020294463846815 8666,2021-10-27,165.10000610351562,173.74000549316406,164.64999389648438,172.7899932861328,2037900.0,-0.04527836063085777,-1.1164142782282775,-3.644568990454151,67.33209353021999,69.34824379848911,-3.849189183155346,-10.125096017881987,-5.362734734160483,-18.414087640340313,26.259359987019838,9.090011596679688,2.521988018994307,8.326007080078114,-6.282574213134978,22.934588373291206,1.0217164334715676,15.63029772668466,-3.4556355126989047,29.96494226288377,-42.7636847270868,7.304290646606542,10,-0.3300018310546875,-4.640007019042969,-4.250003814697266,-12.94000244140625,12.769989013671875,2,0.11126586576665387,1.2745723494712988,172.92999267578125,-2.8255161396034736,167.3699951171875,-1.3204545646144379,166.75999450683594,0.11126586576665387 8667,2021-10-28,168.9199981689453,169.17999267578125,165.0,165.00999450683594,1037800.0,0.02313744351429392,-1.1272267002127692,-0.5084538594482619,74.25183245393129,72.4854034683455,-6.539998119984659,-13.247596723511037,-8.698282379725867,-21.76204012387808,26.09853956418076,4.17999267578125,4.355523973834181,11.27199935913086,-4.066269522301411,26.61026824056313,3.602864918414724,18.941133799846995,-4.588501330080987,40.93960713402707,-32.25308551958507,7.669134440716135,10,-4.149993896484375,-8.459999084472656,-8.069995880126953,-16.56499481201172,8.290008544921875,3,0.05588445739837633,-1.1164142782282775,165.10000610351562,1.2745723494712988,172.92999267578125,-2.8255161396034736,167.3699951171875,0.05588445739837633 8668,2021-10-29,173.11000061035156,174.00999450683594,168.25,168.27999877929688,1392000.0,0.02480465597220527,-1.3558262682114763,1.2352934289705986,77.85125140157552,74.49456784765388,-8.954927183246241,-16.711347371919544,-12.51441309809158,-25.450367089564537,25.814446241787493,5.7599945068359375,6.043547146091242,14.45700149536134,-2.1806776306344773,31.094680621357156,6.138161932363431,22.775841058359248,-8.460006713867188,81.11217907923593,3.347747558035664,8.318839562997915,10,-6.864997863769531,-12.650001525878906,-12.359996795654297,-20.75499725341797,9.660003662109347,4,0.07844724038573325,-1.1272267002127692,168.9199981689453,-1.1164142782282775,165.10000610351562,1.2745723494712988,172.92999267578125,0.07844724038573325 8669,2021-11-01,173.83999633789062,174.7899932861328,172.97000122070312,174.0,1256800.0,0.004216947172117402,1.091956643749123,-0.03312703963808567,77.89821906371951,76.24146249183171,-7.967479062706531,-16.242939541848102,-12.963954798407144,-25.722360150392547,24.971243741133282,1.8199920654296875,7.388022251717416,13.897497558593756,-3.2693242560187343,31.064319373206246,5.314086651287511,22.4809084659,-8.839996337890625,88.11117401882257,6.4203543141620685,8.583410907306247,11,-6.374992370605469,-13.379997253417969,-13.08999252319336,-21.48499298095703,10.370010375976562,0,0.02082380609891632,-1.3558262682114763,173.11000061035156,-1.1272267002127692,168.9199981689453,-1.1164142782282775,165.10000610351562,0.02082380609891632 8670,2021-11-02,175.5500030517578,176.55999755859375,173.75,174.19000244140625,904100.0,0.009836670213357879,-1.50892023896295,-8.499809269502194,77.01545284897531,77.49379762169629,-7.885588201087728,-16.819546849660725,-14.421047568092092,-26.972065631133034,24.169282275522992,2.80999755859375,8.783172880484983,14.340504455566418,-3.527967810650267,32.2089767217831,5.406268322458089,23.274740588674746,-8.53400268554688,91.5197800480184,9.711944991151867,8.93423613310834,11,-6.855003356933594,-14.350006103515625,-13.99749755859375,-23.19499969482422,4.0699920654296875,1,-0.0028481913489490918,1.091956643749123,173.83999633789062,-1.3558262682114763,173.11000061035156,-1.1272267002127692,168.9199981689453,-0.0028481913489490918 8671,2021-11-03,172.97000122070312,176.19000244140625,171.30999755859375,176.05999755859375,1459500.0,-0.014696677790965507,1.9134304428229163,-2.272055111131057,69.76744993352241,77.47933312025461,-3.672638428755704,-13.105533900387087,-11.621278784293054,-23.968917019250966,22.877752550356607,4.8800048828125,9.65016289273035,10.614002227783203,-7.179274091193292,28.4072785467597,1.7173640682949554,19.51064038727145,-4.0452014160156295,68.94466179863674,-10.860631165118676,8.89663815948824,11,-2.3650054931640625,-11.770004272460938,-12.639999389648438,-20.61499786376953,11.169998168945312,2,0.06758398773721597,-1.50892023896295,175.5500030517578,1.091956643749123,173.83999633789062,-1.3558262682114763,173.11000061035156,0.06758398773721597 8672,2021-11-04,179.55999755859375,179.72000122070312,172.5,172.97000122070312,1232100.0,0.03809907088733877,1.0897242819981716,-2.1326874265453863,76.65920604987369,76.67673198528381,-8.99675087319477,-18.49276265195718,-17.91201271217693,-30.06919947631988,22.71331537368705,7.220001220703125,10.605291107313775,15.838498687744135,-2.858012627396846,34.535010002885116,6.4902430301736445,25.186754345314625,-9.108158203125015,98.605024890315,17.544946921976234,9.348255657570487,11,-7.375,-16.779998779296875,-19.770000457763672,-27.204994201660156,4.57000732421875,3,-0.00941190946972903,1.9134304428229163,172.97000122070312,-1.50892023896295,175.5500030517578,1.091956643749123,173.83999633789062,-0.00941190946972903 8673,2021-11-05,178.0,180.6300048828125,177.1300048828125,180.10000610351562,841200.0,-0.00868789028627992,1.2151873062474046,-0.31866574666228276,73.04055918677489,75.57857377875457,-6.341570570318254,-15.533375107084566,-16.08856565568172,-28.003468911245278,22.249429403807433,3.5,11.423646715143548,12.884500885009771,-5.699123765501383,31.468125535520926,3.592688559754208,22.176313210265334,-6.69000244140625,71.78108566526303,-7.200093484500954,9.291812325255576,11,-5.3600006103515625,-14.764999389648438,-19.25,-25.529998779296875,-1.94000244140625,4,-0.004438164528836053,1.0897242819981716,179.55999755859375,1.9134304428229163,172.97000122070312,-1.50892023896295,175.5500030517578,-0.004438164528836053 8674,2021-11-08,179.24000549316406,179.63999938964844,177.47000122070312,179.63999938964844,645900.0,0.006966322995303642,9.850156404974442,0.19047273044337554,73.01016335686663,74.0918030917177,-6.393041833701972,-15.212630044811021,-17.145218673003228,-28.768667605349975,21.687602317313264,2.1699981689453125,11.72989166727416,12.638506317138678,-5.44047855703846,30.717491191315816,3.5990138800501086,21.677998754227247,-6.7400054931640625,85.08585517914328,7.737536716081351,9.039492437088564,11,-6.600006103515625,-16.0050048828125,-21.470001220703125,-25.49500274658203,5.029998779296847,0,0.01969425725905527,1.2151873062474046,178.0,1.0897242819981716,179.55999755859375,1.9134304428229163,172.97000122070312,0.01969425725905527 8675,2021-11-09,182.3699951171875,182.5800018310547,178.6999969482422,179.52999877929688,1366300.0,0.01746256152699588,1.3803639631543474,-7.100099183642328,74.10213425101813,74.84402983847303,-8.988369754472785,-16.65996628838525,-20.097482526358817,-31.39380377652256,21.268583851727282,3.8800048828125,11.690357160176376,14.157996368408192,-3.4875461366758884,31.803538873492272,5.3352251158661375,22.980767620950246,-8.243994140625006,98.13658709624136,19.966720899038677,8.822771252542044,11,-8.579994201660156,-17.459991455078125,-26.29999542236328,-27.824996948242188,-2.75,1,0.010089442594420905,9.850156404974442,179.24000549316406,1.2151873062474046,178.0,1.0897242819981716,179.55999755859375,0.010089442594420905 8676,2021-11-10,177.47999572753906,182.1300048828125,177.44000244140625,181.7100067138672,889300.0,-0.02681361803243021,-1.1763364724208738,-1.4894424087426528,63.14754841958863,73.61022050132385,-2.411149485450295,-10.415332009496751,-15.069697600086727,-26.04876619530711,21.614814861717,4.92999267578125,11.637384526356271,8.068997192382824,-8.599191292389719,24.737185677155367,-0.2650970500034475,16.403091434769095,-1.663194580078141,49.40471054475986,-26.299869331574634,8.334094242386268,11,-2.0649948120117188,-12.569992065429688,-21.409996032714844,-22.729995727539062,1.6699981689453125,2,0.012057693493151111,1.3803639631543474,182.3699951171875,9.850156404974442,179.24000549316406,1.2151873062474046,178.0,0.012057693493151111 8677,2021-11-11,177.22999572753906,179.5500030517578,176.8800048828125,179.05999755859375,655100.0,-0.0014086094546891248,-1.110684237507916,0.4326234227214683,61.714038709342596,71.81719686885353,-0.9592924781167653,-9.06268186949103,-14.70357559412787,-25.3710591728441,23.005990757742868,2.6699981689453125,10.822510144129126,6.823997497558594,-9.169890531471793,22.81788552658898,-1.1729465169565856,14.820941512073773,5.350006103515625,6.140193545796469,-64.41510503750045,7.99694401451519,11,-0.28499603271484375,-11.459991455078125,-21.199996948242188,-22.479995727539062,0.0900115966796875,3,0.038988906103300636,-1.1763364724208738,177.47999572753906,1.3803639631543474,182.3699951171875,9.850156404974442,179.24000549316406,0.038988906103300636 8678,2021-11-12,181.44000244140625,181.47000122070312,177.72999572753906,178.52999877929688,686900.0,0.023754481833534236,1.5185211824786018,-1.5901643444980864,64.56824780107763,70.3360889507822,-4.317452576727106,-11.859796839957141,-18.77967318539862,-29.107929986951774,24.59443624979354,4.2400054931640625,11.36015521834807,9.751004028320324,-5.3972371929457665,24.899245249586414,2.176883417687293,17.325124638953355,1.0259994506835994,80.0,10.254744753011707,7.574120610633043,11,-4.495002746582031,-15.669998168945312,-25.902503967285156,-26.69000244140625,1.589996337890625,4,0.014825850998734236,-1.110684237507916,177.22999572753906,-1.1763364724208738,177.47999572753906,1.3803639631543474,182.3699951171875,0.014825850998734236 8679,2021-11-15,182.33999633789062,183.17999267578125,179.85000610351562,182.77999877929688,780400.0,0.004960283754267492,4.370988383540067,-0.1512033978291647,60.783874846380314,68.5325802838272,-4.341476003991204,-11.390574277344854,-19.54930289225993,-29.55700490261046,26.171442013826475,3.329986572265625,11.35002156564974,9.410997772216803,-4.897455089141971,23.719450633575576,2.2567713415374158,16.56522420289619,-5.459991455078125,86.66669896046271,18.17943527948036,7.1542264306793895,11,-5.095001220703125,-16.269996643066406,-27.992496490478516,-26.954994201660156,4.220001220703097,0,-0.034441147885401535,1.5185211824786018,181.44000244140625,-1.110684237507916,177.22999572753906,-1.1763364724208738,177.47999572753906,-0.034441147885401535 8680,2021-11-16,186.9199981689453,187.07000732421875,181.97000122070312,182.16000366210938,949400.0,0.02511792214017361,1.0158075829355302,-10.818109307809681,77.01832302161888,69.33823284917126,-7.978005576270903,-14.501755800299065,-23.91949864849917,-33.65072583247348,28.475567248477223,5.100006103515625,10.889412743086694,12.586499786376947,-1.40590512237722,26.578904695131115,5.590297331999864,19.58270224075403,-9.913993530273444,98.52787910369985,24.128144949719186,6.99620245437709,11,-7.1349945068359375,-18.544998168945312,-33.189998626708984,-30.449996948242188,0.5599975585937216,1,-0.014177155587650092,4.370988383540067,182.33999633789062,1.5185211824786018,181.44000244140625,-1.110684237507916,177.22999572753906,-0.014177155587650092 8681,2021-11-17,187.7400054931641,188.6000061035156,185.57000732421875,186.16000366210938,1186100.0,0.004386942714805775,-1.1956556593081358,0.33193354084456167,75.17389628923281,69.17319843132228,-7.244381585680713,-13.854405677485403,-24.534543647652526,-34.0121104463374,31.213189113981866,3.0299987792968466,10.422951864461623,12.024006652832071,-1.4988477559506634,25.546861061614806,5.262579448440704,18.78543385722344,-10.33144074707036,92.66211159746011,13.450335859710776,6.761427204391364,11,-5.000000000000028,-17.910003662109403,-34.1025085449219,-31.07000732421878,3.9099884033203125,2,-0.043251358998560696,1.0158075829355302,186.9199981689453,4.370988383540067,182.33999633789062,1.5185211824786018,181.44000244140625,-0.043251358998560696 8682,2021-11-18,186.0500030517578,187.8000030517578,185.1300048828125,187.8000030517578,905200.0,-0.009001823756033756,2.051426478794643,-1.1075936531236823,68.54931282963001,68.67417105830619,-5.070136789862033,-11.111673899746393,-22.66627444721425,-31.888615483894228,32.85803226120809,2.6699981689453125,9.917341386815906,9.304003906249989,-4.06370183388529,22.671709646385267,2.6201510361823352,15.987856776317642,-7.969951824218782,76.54093268030852,-2.3300552343444565,6.6838528700676445,11,-3.30999755859375,-14.519996643066406,-32.38750457763672,-28.840003967285156,4.029998779296875,3,-0.037086853222753846,-1.1956556593081358,187.7400054931641,1.0158075829355302,186.9199981689453,4.370988383540067,182.33999633789062,-0.037086853222753846 8683,2021-11-19,188.1199951171875,190.08999633789062,187.1300048828125,187.32000732421875,1177400.0,0.011125998556709593,-4.016965809755341,-0.45713588169642855,69.71286347049389,68.30780440426476,-6.206302346835713,-12.120819852756853,-24.561218919345492,-33.48424750566403,34.55738647174948,4.0399932861328125,10.101575871221627,10.30599594116211,-3.1154237735446486,23.727415655868867,3.5952860838087304,17.01670579851549,-9.408746597089873,80.76168848198746,2.9331362691290366,6.710709857353384,11,-4.6349945068359375,-15.844993591308594,-33.57999801635742,-30.894996643066406,1.80999755859375,4,-0.05741010032581073,2.051426478794643,186.0500030517578,-1.1956556593081358,187.7400054931641,1.0158075829355302,186.9199981689453,-0.05741010032581073 8684,2021-11-22,184.50999450683597,189.8999938964844,183.9499969482422,188.2100067138672,1082300.0,-0.019189882543334758,-1.4688746501880554,-4.625085831998133,61.75235126281309,66.93560629446421,-1.9781642730529825,-7.547878026233462,-20.7422975075786,-29.417819184704257,35.5365914883284,5.949996948242216,9.233222127310881,5.838995361328159,-6.948408496312169,18.626399218968487,-0.5547065674920191,12.232697290148337,-4.888446161314903,31.280724304334452,-42.96467777498599,6.393701928820165,11,-1.0249938964844034,-12.23499298095706,-29.599994659423857,-27.284996032714872,3.740005493164034,0,-0.008021222544040918,-4.016965809755341,188.1199951171875,2.051426478794643,186.0500030517578,-1.1956556593081358,187.7400054931641,-0.008021222544040918 8685,2021-11-23,181.5800018310547,183.4900054931641,177.1999969482422,183.0,1618000.0,-0.015879858885762044,4.241653792112407,0.38378202273139966,61.19054295844505,66.71816124322602,0.9252870091581258,-4.149361398559705,-17.642794289719575,-26.059929794660547,35.069681444841436,7.309997558593778,8.610169654234653,2.4765022277832145,-10.076300530394462,15.029304985960891,-3.799899151305624,8.752903606872053,8.509994506835938,33.979868814656015,-39.245015622501256,6.2764013790888376,11,1.904998779296875,-7.8300018310546875,-26.770000457763672,-24.355003356933594,4.770004272460909,1,0.027425904159713133,-1.4688746501880554,184.50999450683597,-4.016965809755341,188.1199951171875,2.051426478794643,186.0500030517578,0.027425904159713133 8686,2021-11-24,183.47000122070312,183.7700042724609,177.47000122070312,178.85000610351562,1092600.0,0.010408631845961303,1.413793708235667,-3.2535218834957718,55.78916928360029,66.05984241814355,-0.028691951572113794,-4.840750832875699,-19.421967232827882,-27.518354074190427,35.4871466425494,6.300003051757784,7.942548407905747,3.4480018615722656,-7.357130849604658,14.25313457274919,-1.9545644940162106,8.850568217160742,6.429992675781278,48.64239386617958,-20.489215184913427,5.402566355588466,11,0.17499542236328125,-8.5,-27.897499084472656,-26.24500274658203,-0.30999755859375,2,0.021856404208621116,4.241653792112407,181.5800018310547,-1.4688746501880554,184.50999450683597,-4.016965809755341,188.1199951171875,0.021856404208621116 8687,2021-11-26,178.36000061035156,185.30999755859372,177.13999938964844,179.17999267578125,1131200.0,-0.027851968040293107,-4.012277261089537,-0.17748764763389435,50.48231603281212,64.49473888833626,5.876425529837519,1.0674618500428608,-14.260490718831761,-22.008977322868844,36.017298904503114,8.169998168945284,6.772977616784004,-2.1339988708496094,-11.644313143298831,7.376315401599612,-6.889156007074206,2.621158265374987,11.285993347167988,9.42086106721999,-56.92286193255788,4.755157136224605,11,5.254997253417969,-2.9000015258789062,-22.179996490478516,-21.13500213623047,-0.05999755859375,4,0.07451218457419939,1.413793708235667,183.47000122070312,4.241653792112407,181.5800018310547,-1.4688746501880554,184.50999450683597,0.07451218457419939 8688,2021-11-29,186.69000244140625,187.50999450683597,180.0399932861328,181.3699951171875,1511300.0,0.04670330680953838,1.1465547102799547,-6.487876588697222,58.38774926102568,64.22850271218576,-1.8221677644228862,-6.527673278102611,-22.312853187318467,-29.85852858056421,35.94023947424856,9.149993896484403,6.8009816434278605,5.517002868652355,-3.708420348399386,14.742426085704096,0.9042912601264845,10.129714477178226,2.4557517333984435,74.84331632463909,10.421304175755452,4.612711608525874,11,-3.0750045776367188,-9.32000732421875,-29.224998474121094,-29.465003967285156,-14.07000732421875,0,0.018158440973358614,-4.012277261089537,178.36000061035156,1.413793708235667,183.47000122070312,4.241653792112407,181.5800018310547,0.018158440973358614 8689,2021-11-30,177.4600067138672,186.1499938964844,176.47999572753906,186.0,3117700.0,-0.0494402250084921,1.1877870738447494,-1.6052596858758876,45.13958727251911,60.68642096228577,7.4234607998775175,3.1488743501215026,-12.819704351271241,-20.21587757139315,35.44704367306173,10.210006713867188,6.76033693884321,-3.893993377685547,-12.643407975326113,4.855421219955019,-8.26870067650583,0.4807139211347362,11.205517269531242,8.88496006153316,-49.15437576057441,4.374707298820283,11,5.824989318847656,-0.0900115966796875,-19.840011596679688,-20.235008239746094,-4.3400115966796875,1,0.07026927471055733,1.1465547102799547,186.69000244140625,-4.012277261089537,178.36000061035156,1.413793708235667,183.47000122070312,0.07026927471055733 8690,2021-12-01,175.0500030517578,181.8000030517578,175.02000427246094,180.0,1486600.0,-0.013580545311232983,-1.7065893066532658,0.5796253910737801,47.470338603434776,57.608247886086,8.909572732905502,5.817779204517535,-10.167192190170567,-17.390748550720502,34.56363790342022,6.779998779296875,6.123611841390954,-6.278997039794916,-15.100796737988418,2.5428026583985854,-10.689896888891667,-1.8680971906981654,12.884389236289053,0.24018256807208843,-56.45863331519629,4.410899849096748,12,7.504997253417969,2.3199920654296875,-15.930007934570312,-17.235008239746094,-9.029998779296875,2,0.07540700781558551,1.1877870738447494,177.4600067138672,1.1465547102799547,186.69000244140625,-4.012277261089537,178.36000061035156,0.07540700781558551 8691,2021-12-02,184.66000366210938,185.75999450683597,177.5500030517578,178.0,1804100.0,0.05489860292953064,-1.171956112802055,-1.3454561147708253,56.473260161691584,56.26646425631506,-1.3223288128708361,-3.02671260966639,-19.46185884728186,-26.525368099368023,34.574177329375445,10.709991455078153,5.927743177567095,2.7465034484863224,-5.2542152943144345,10.74722219128708,-1.253855922914056,6.746862819886701,2.241237584690623,77.18180085615417,13.505712601262758,4.000359371400377,12,-2.1050033569335938,-7.290008544921875,-22.045001983642578,-24.20000457763672,-18.779998779296875,3,0.009151967983811904,-1.7065893066532658,175.0500030517578,1.1877870738447494,177.4600067138672,1.1465547102799547,186.69000244140625,0.009151967983811904 8692,2021-12-03,177.8699951171875,185.27999877929688,175.33999633789062,184.88999938964844,2332200.0,-0.03677032606013708,1.5487175775312463,-1.0540541159758976,47.023505709896256,53.74542450513755,4.6771760375380325,3.8263736289264045,-12.456962664487776,-19.312359443584256,33.90226583988175,9.94000244140625,4.412387317520285,-3.9590049743652287,-12.09887152198118,4.1808615732507235,-8.028938248173205,0.1109282994427474,8.080747171665365,22.818199143845604,-37.19052425203759,4.069933273807981,12,4.590003967285156,-0.3249969482421875,-15.254993438720703,-17.409996032714844,-8.639999389648438,4,0.029740870805312625,-1.171956112802055,184.66000366210938,-1.7065893066532658,175.0500030517578,1.1877870738447494,177.4600067138672,0.029740870805312625 8693,2021-12-06,177.2100067138672,178.9199981689453,172.88999938964844,177.8699951171875,1463700.0,-0.0037105100435038674,3.3695730294837984,0.09401538484946627,45.705683918492056,51.96246146687966,4.053055852382471,4.663229345538809,-11.599832194728407,-18.208476418226127,32.88984351220323,6.029998779296875,2.9041539149986306,-4.579493713378895,-12.804813209513952,3.6458257827561624,-8.692153461446424,-0.46683396531136623,8.549987792968778,32.57925425226718,-23.063627542153398,4.112659748067532,12,2.989990234375,1.959991455078125,-14.59500503540039,-16.75000762939453,-7.0300140380859375,0,0.006150873520650579,1.5487175775312463,177.8699951171875,-1.171956112802055,184.66000366210938,-1.7065893066532658,175.0500030517578,0.006150873520650579 8694,2021-12-07,182.7700042724609,183.5200042724609,180.05999755859375,181.67999267578125,1564300.0,0.03137518959395558,1.6718078932950367,-1.6515617413820576,46.58211622418432,50.339302940850686,-1.9888659884731794,-0.6521879535933408,-16.720253012085607,-23.28965771422557,32.091745131176864,6.309997558593722,1.935352932746497,0.8040039062499602,-7.342081400481618,8.950089212981538,-3.2690387471158147,4.877046559615735,2.509994506835966,76.76774383245876,25.452792255377958,4.073042653365784,12,-2.5700073242187216,-2.0700073242187216,-19.417503356933565,-22.310005187988253,-19.610000610351534,1,-0.05553432684797921,3.3695730294837984,177.2100067138672,1.5487175775312463,177.8699951171875,-1.171956112802055,184.66000366210938,-0.05553432684797921 8695,2021-12-08,184.2100067138672,184.52999877929688,181.30999755859372,182.94000244140625,1151500.0,0.00787876789267683,2.3717494986938377,1.1651291383775764,47.12212656761512,49.37629819463011,-3.37107377688028,-2.052506463875204,-17.511448788152677,-24.23840771798683,30.905393416636155,3.2200012207031534,0.6873716517106345,2.15200576782226,-6.054627278071791,10.358638813716311,-1.95131075512478,6.2553222907693,-11.32000732421875,87.9565782360025,40.142084932651706,4.10331652294703,12,-4.010009765625,-3.510009765625,-20.24750518798828,-23.75000762939453,-22.460006713867188,2,-0.06020308991088508,1.6718078932950367,182.7700042724609,3.3695730294837984,177.2100067138672,1.5487175775312463,177.8699951171875,-0.06020308991088508 8696,2021-12-09,179.6199951171875,186.0,179.61000061035156,183.3500061035156,1042900.0,-0.024917276094611585,-2.4079996744791665,-2.937006644159005,44.99454432330486,48.76654578246264,0.6877014595044102,2.8522870394532163,-12.305497491968993,-19.211898956567495,29.912792834947332,6.3899993896484375,-0.14593610430739545,-2.5450057983398438,-10.553733721954472,5.463722125274785,-6.549369760147158,1.4593581634674706,-6.497195739746104,51.33482390706455,6.858506306211353,4.0043639618073215,12,0.5800018310546875,1.0800018310546875,-14.672496795654297,-18.419998168945312,-26.089996337890625,3,-0.07571535026405984,2.3717494986938377,184.2100067138672,1.6718078932950367,182.7700042724609,3.3695730294837984,177.2100067138672,-0.07571535026405984 8697,2021-12-10,184.13999938964844,184.57000732421875,181.42999267578125,181.8300018310547,1249300.0,0.025164260078684553,-1.0192917210452463,-0.6193004704438583,47.01560043945673,47.502973691177196,-3.2700701389531446,-1.1842090267374203,-16.118227240674685,-23.280179208273296,29.039015852160777,4.95001220703125,-0.668395207572587,1.6294982910156364,-6.073168632925558,9.33216521495683,-2.221835170954961,5.480831752986234,-10.502111987304687,85.8123529843094,44.02873959227006,3.8513334619706043,12,-4.620002746582031,-2.845001220703125,-18.237503051757812,-22.94000244140625,-30.970001220703125,4,-0.09916365030607488,-2.4079996744791665,179.6199951171875,2.3717494986938377,184.2100067138672,1.6718078932950367,182.7700042724609,-0.09916365030607488 8698,2021-12-13,184.1300048828125,185.25999450683597,182.72999572753903,184.0,1491800.0,-5.42766746446377e-05,1.1171678477941618,0.05627922952942109,49.698803413924125,48.00955326244442,-4.091684138497243,-1.014360070894213,-15.43710515892542,-22.85001871881653,27.87727828733544,2.529998779296932,-1.06434478560044,1.4850036621093636,-6.232885860506684,9.202893184725411,-2.373941099198646,5.343948423417373,-9.9976329765625,70.73559787475374,26.482343851509484,3.858944761308018,12,-4.685005187988281,-2.6400070190429688,-16.647506713867188,-21.350006103515625,-33.82000732421875,0,-0.08092113593738504,-1.0192917210452463,184.13999938964844,-2.4079996744791665,179.6199951171875,2.3717494986938377,184.2100067138672,-0.08092113593738504 8699,2021-12-14,176.05999755859375,178.8000030517578,170.5500030517578,178.22999572753906,2500900.0,-0.043827769023059626,3.984874956782298,-16.691666666666666,45.95426345717732,47.84110046841582,4.200583607397249,6.915609314163646,-6.616007440038516,-14.44481934949647,26.376664278903604,13.580001831054688,-1.062545044258684,-6.271003723144531,-14.532964300504148,1.990956854215085,-10.40198401182434,-2.140023434464723,9.94000244140625,35.66340191065755,-9.48084673020113,4.130980288679804,12,2.2150039672851562,4.260002136230469,-8.12249755859375,-12.824996948242188,-27.759994506835938,1,-0.033397733524650364,1.1171678477941618,184.1300048828125,-1.0192917210452463,184.13999938964844,-2.4079996744791665,179.6199951171875,-0.033397733524650364 8700,2021-12-15,184.2700042724609,184.41000366210938,176.25,176.6999969482422,1813100.0,0.04663186883854653,1.0789802082968871,-3.4884855814869113,50.53662650676398,47.18147450675719,-2.8653494255663077,-1.5843373963339502,-14.033670934680487,-22.25731333851698,23.962943017630394,8.350006103515625,-1.958005891312041,2.0715026855468466,-5.962434299759849,10.105439670853542,-1.9454658071065012,6.088471178200194,1.4209957885742597,88.80261443847132,42.279096703970175,4.016968492653351,12,-5.995002746582003,-3.9500045776366903,-16.33250427246091,-21.035003662109347,-32.610000610351534,2,-0.1145601569484872,3.984874956782298,176.05999755859375,1.1171678477941618,184.1300048828125,-1.0192917210452463,184.13999938964844,-0.1145601569484872 8701,2021-12-16,179.6199951171875,184.00999450683597,177.80999755859375,184.0,1573400.0,-0.025234759035431042,1.818184340299188,-0.5785998210067185,50.85042788649591,47.60668808193493,1.1114292649251354,2.557262086342348,-8.623534792613356,-17.205651302993942,21.24242256190918,6.460006713867159,-1.5265333866730089,-2.1725059509277287,-9.839638581696732,5.494626679841275,-6.006072266312231,1.6610603644567732,5.768185003662126,61.658717431127826,10.01061643145809,3.833566315384498,12,-1.3449935913085938,0.7000045776367188,-10.26999282836914,-15.409996032714844,-37.22999572753906,3,-0.09948778311417261,1.0789802082968871,184.2700042724609,3.984874956782298,176.05999755859375,1.1171678477941618,184.1300048828125,-0.09948778311417261 8702,2021-12-17,179.14999389648438,182.4499969482422,177.0800018310547,177.0800018310547,3447100.0,-0.00261664198574596,-4.188420967278249,-0.4726004013266074,44.30685221148644,47.451262336712084,1.9915224506120808,2.6180563536203465,-7.45444189060737,-16.353729086462693,18.564221465215958,5.3699951171875,-1.0333659462211244,-2.297506713867193,-9.776662279610804,5.181648851876417,-6.0370844967389985,1.4420710690046121,5.941422682983415,58.463601906156725,9.346796221994111,3.7395777828717987,12,-0.8749923706054688,1.1700057983398438,-8.987491607666016,-14.939994812011719,-37.65998840332031,4,-0.14300862958438687,1.818184340299188,179.6199951171875,1.0789802082968871,184.2700042724609,3.984874956782298,176.05999755859375,-0.14300862958438687 8703,2021-12-20,177.32000732421875,178.6199951171875,175.25,175.85000610351562,1255100.0,-0.010214829107518808,-1.5243282166165664,0.7101482393353924,49.88099342409222,47.817804247812965,4.2898802750328855,3.7918600752007308,-4.8635475554932555,-14.167905820786274,15.577084080735654,3.899993896484375,-1.9213935762997494,-3.587493896484375,-10.582024526020547,3.4070367330517968,-7.084759211252475,-0.0902285817162749,7.480580984694853,48.84562752042487,-5.138810237314843,3.4972653147680886,12,0.9549942016601562,2.9999923706054688,-5.962505340576172,-13.110008239746094,-38.34001159667969,0,-0.13619449671641748,-4.188420967278249,179.14999389648438,1.818184340299188,179.6199951171875,1.0789802082968871,184.2700042724609,-0.13619449671641748 8704,2021-12-21,183.02999877929688,183.2899932861328,176.5800018310547,179.5800018310547,980600.0,0.03220161977907976,2.380360293185024,2.3469347505657163,56.423047645388955,48.85123992312117,-1.5414527352916707,-2.144651377837363,-9.711249920887184,-19.514783815260557,13.366507566110569,6.709991455078125,-1.4964082955943923,2.196497344970709,-4.66765741340069,9.060652103342107,-1.2355800342149905,5.628574724156408,1.4855778244736086,84.93445053389082,23.15404306045575,3.4320773791857047,12,-4.754997253417969,-2.7099990844726562,-11.672496795654297,-18.81999969482422,-37.61000061035156,1,-0.1787685157565777,-1.5243282166165664,177.32000732421875,-4.188420967278249,179.14999389648438,1.818184340299188,179.6199951171875,-0.1787685157565777 8705,2021-12-22,186.55999755859372,186.67999267578125,182.5800018310547,182.9199981689453,887400.0,0.019286449231491476,1.1134029943487271,1.0550732201380728,51.695211997479724,49.59575855358505,-5.255747517445144,-5.567901127788531,-12.340794433020136,-22.651707780404905,12.996396068160232,4.0999908447265625,-0.7842333484919948,5.477496337890585,-1.8465724873381646,12.801565163119335,1.815461925276196,9.139530750504974,-16.00999450683591,98.95017328014755,37.50201680110186,3.6620344126143816,12,-7.94499969482419,-6.239997863769503,-14.902500152587862,-22.050003051757784,-34.419998168945284,2,-0.20508144836794084,2.380360293185024,183.02999877929688,-1.5243282166165664,177.32000732421875,-4.188420967278249,179.14999389648438,-0.20508144836794084 8706,2021-12-23,187.47999572753903,188.6699981689453,185.9499969482422,186.58999633789062,752900.0,0.004931379615055853,-1.5069156828138075,0.24450536782490365,59.577437672999594,50.99151824620092,-5.524515511795471,-6.50562387961196,-12.43875699774921,-23.210166922964873,12.660961934193493,2.720001220703125,-0.4826738405002686,6.196994781494112,-1.6061517048113387,14.000141267799563,2.2954215383413725,10.098568024646852,-16.607392883300747,91.13261845176689,23.773651042421648,3.9015732431527304,12,-7.869995117187472,-7.159996032714815,-13.399993896484347,-21.024993896484347,-35.86999511718747,3,-0.19106034180567266,1.1134029943487271,186.55999755859372,2.380360293185024,183.02999877929688,-1.5243282166165664,177.32000732421875,-0.19106034180567266 8707,2021-12-27,191.6499938964844,191.8600006103516,187.6300048828125,188.88999938964844,933600.0,0.022242363259947773,1.6603680333964819,3.1011195501227156,63.45006058886755,52.51943571008352,-9.518123615825772,-10.149277591090595,-15.844786522856936,-27.010346838709665,12.20346739120414,4.380004882812557,-0.2081450967595515,9.702493286132835,0.766196897315524,18.638789674950146,5.23434509172418,14.17064148054149,-20.065495239257842,98.73566101053417,25.862889615316263,4.468148194408656,12,-10.444992065429716,-10.444992065429716,-15.364990234375028,-24.42999267578128,-38.5199890136719,0,-0.257031025701168,-1.5069156828138075,187.47999572753903,1.1134029943487271,186.55999755859372,2.380360293185024,183.02999877929688,-0.257031025701168 8708,2021-12-28,190.0800018310547,192.6999969482422,189.32000732421875,192.6999969482422,1025200.0,-0.00819197555663742,1.5801495597074033,-0.9492754825048692,57.355601931408266,53.786251096109176,-7.839805159101758,-8.761500092552183,-13.463349003999411,-25.08676902358542,11.40693486393174,3.3799896240234375,0.5961252306647964,7.963001251220703,-1.4670098014137807,17.393012303855187,3.2479957249034612,12.678006777537945,-17.278973056640638,83.74692363030556,10.89728761569421,4.715005526317239,12,-6.105003356933594,-8.455001831054688,-12.944995880126953,-22.860000610351562,-43.660003662109375,1,-0.25562918702556614,1.6603680333964819,191.6499938964844,-1.5069156828138075,187.47999572753903,1.1134029943487271,186.55999755859372,-0.25562918702556614 8709,2021-12-29,189.92999267578125,190.77999877929688,188.17999267578125,190.22000122070312,1092500.0,-0.000789189571908655,2.6879423414064023,0.11069049061175046,55.90907528918396,54.38318984971139,-6.163601196214557,-8.041671149679189,-12.54364583139511,-24.56943961420953,11.347845608725995,2.600006103515625,0.9526344963172164,7.189492797851557,-2.586681152707058,16.96566674841017,2.3014058225722636,12.07757977313085,-15.537046447460938,72.6284030734714,1.6198941479250522,4.888086975279303,12,-5.954994201660156,-8.30499267578125,-12.049991607666016,-21.964996337890625,-42.41999816894531,2,-0.26825672043917803,1.5801495597074033,190.0800018310547,1.6603680333964819,191.6499938964844,-1.5069156828138075,187.47999572753903,-0.26825672043917803 8710,2021-12-30,188.25,190.75999450683597,187.6699981689453,190.0,1100100.0,-0.008845325859876518,-1.1237061507000352,6.0343049563295805,59.48560863428274,55.342654377243264,-4.3132602631525,-5.609674188099717,-10.139198570371121,-22.515712051858998,11.577768135120166,3.0899963378906534,1.062489850696295,4.849500274658197,-4.5141848464001555,14.21318539571655,0.16765771412903518,9.53134283518736,-12.39248971408594,34.074119285300924,-37.79445590625002,4.681842560529169,12,-4.275001525878906,-6.625,-10.369998931884766,-20.285003662109375,-41.529998779296875,3,-0.22751660999232237,2.6879423414064023,189.92999267578125,1.5801495597074033,190.0800018310547,1.6603680333964819,191.6499938964844,-0.22751660999232237 8711,2021-12-31,186.3500061035156,187.69000244140625,184.92999267578125,187.0,1685700.0,-0.010092929064990153,1.7192230791202514,0.37142508370537336,52.57756910682827,56.26162292117014,-1.5178366625510478,-3.769860529281601,-7.5625111030351775,-20.229438301753675,10.95271295160102,3.32000732421875,2.104434688504142,2.8650062561034986,-6.576712786368205,12.306725298575202,-1.8558532651323674,7.5858657773393645,-9.145096884615299,18.275581041406504,-49.68818924625207,4.720859521235857,12,-2.375007629394503,-4.725006103515597,-7.732505798339815,-18.38500976562497,-37.9800109863281,4,-0.18357931630473812,-1.1237061507000352,188.25,2.6879423414064023,189.92999267578125,1.5801495597074033,190.0800018310547,-0.18357931630473812 8712,2022-01-03,183.16000366210938,188.57000732421875,181.8800048828125,185.67999267578125,1104200.0,-0.01711833827166176,-1.6338661908795453,3.876942579463655,48.94679535523001,56.157823135741,2.5711930758784263,-0.1720444609209153,-3.891726519091776,-16.691415437825242,10.587388960769486,6.69000244140625,2.11275498614026,-0.5894966125488281,-9.657913902013831,8.478920676916175,-5.12370525728133,3.9447120321836735,-4.7154874248617205,11.829941940406066,-53.47886390259891,4.534208644732501,1,1.4799957275390625,-1.535003662109375,-3.8525047302246094,-15.19500732421875,-28.760009765625,0,-0.1722537804157328,1.7192230791202514,186.3500061035156,-1.1237061507000352,188.25,2.6879423414064023,189.92999267578125,-0.1722537804157328 8713,2022-01-04,178.3000030517578,183.67999267578125,174.3300018310547,182.19000244140625,1690800.0,-0.02653418056988699,1.7219849366214233,1.5436572812594611,52.61438665090447,55.73463858079829,8.476186666624017,5.0317851336968715,1.3602636904318786,-11.535744998414629,11.016078505260293,9.349990844726562,2.3369721402063988,-5.5039970397949105,-14.418734122971898,3.410740043382077,-9.961365581383404,-1.0466284982064167,14.399993896484375,24.13375049973703,-43.06919417264014,4.457368541588501,1,5.214996337890625,3.3249969482421875,1.2374954223632812,-10.335006713867188,-29.430007934570312,1,-0.14116656050554777,-1.6338661908795453,183.16000366210938,1.7192230791202514,186.3500061035156,-1.1237061507000352,188.25,-0.14116656050554777 8714,2022-01-05,172.6199951171875,178.7100067138672,172.05999755859375,176.57000732421875,1733300.0,-0.03185646571706169,-1.623273983651751,1.0154274619020536,35.549473739994866,53.94066766329997,13.996082840581067,10.448069012953539,7.354675860549833,-5.596641094778818,10.806257928005307,6.6500091552734375,3.0372827159310702,-10.676504516601568,-20.89883546527963,-0.4541735679235046,-15.7876699909406,-5.565339042262536,19.71260192871094,2.9946398394807723,-58.93657793249977,5.111165474339031,1,9.760002136230469,9.0050048828125,7.872501373291016,-4.654998779296875,-30.1199951171875,2,-0.15177845956058367,1.7219849366214233,178.3000030517578,-1.6338661908795453,183.16000366210938,1.7192230791202514,186.3500061035156,-0.15177845956058367 8715,2022-01-06,173.1199951171875,175.22000122070312,170.52999877929688,171.75,1443000.0,0.002896535825183788,-1.4619451163833843,-0.3468331350340714,41.012161466465265,51.877859195907256,12.727568120628803,9.565038090148391,7.0021297114296885,-5.819233488948555,10.500058969082412,4.69000244140625,3.4699713589783983,-9.622003936767584,-20.794654460969525,1.5506465874343576,-15.208329198868569,-4.035678674666599,18.401697949218743,14.35695737860218,-45.642062332985645,5.586325262100977,1,8.495002746582031,8.495002746582031,7.207500457763672,-5.154998779296875,-31.039993286132812,3,-0.14793207793828655,-1.623273983651751,172.6199951171875,1.7219849366214233,178.3000030517578,-1.6338661908795453,183.16000366210938,-0.14793207793828655 8716,2022-01-07,166.02000427246094,172.63999938964844,165.92999267578125,171.5500030517578,1590200.0,-0.04101196306019117,-1.3502560046177032,-4.036509845852268,34.65762906240208,48.67870013741109,18.39808690591954,16.43662503120143,14.422534561403864,1.5561002376132933,10.749642439938114,7.19000244140625,2.794400771280891,-16.0419952392578,-29.447130014198592,-2.63686046431701,-22.744562626728197,-9.339427851787406,24.24218713671874,0.3975774666113109,-57.32556514315338,6.702567387470396,1,13.294990539550781,13.294990539550781,13.942493438720703,1.9449920654296875,-19.949996948242188,4,-0.11625106948006059,-1.4619451163833843,173.1199951171875,-1.623273983651751,172.6199951171875,1.7219849366214233,178.3000030517578,-0.11625106948006059 8717,2022-01-10,165.8800048828125,166.10000610351562,160.8300018310547,162.82000732421875,2105100.0,-0.0008432681968775224,2.0114310128348216,-0.5533450694509594,36.08271382365436,46.315045903216216,16.20200564181164,15.956592982651415,14.76477879104121,1.998492051596088,11.208644709420854,5.2700042724609375,2.1558286459510327,-15.268994903564447,-30.448144583623957,-0.08984522350493762,-22.858569743594188,-7.679420063534707,22.435610627695297,22.100678665800334,-35.227494918719685,7.589574840029754,1,9.924995422363281,10.884994506835938,14.08249282836914,2.084991455078125,-20.029998779296875,0,-0.10555829063300981,-1.3502560046177032,166.02000427246094,-1.4619451163833843,173.1199951171875,-1.623273983651751,172.6199951171875,-0.10555829063300981 8718,2022-01-11,169.22999572753906,169.67999267578125,164.6199951171875,165.66000366210938,1240700.0,0.020195266132848166,1.2639881206369796,1.1666650044878828,32.1889365436418,43.67947493148931,10.709646969837934,12.050954831559409,11.525052854977844,-1.1103839186367281,11.329285306797212,5.05999755859375,0.9537890390013217,-11.174003601074219,-27.177338987135357,4.82933178498692,-19.175671294104802,-3.1723359080436353,16.33705841502342,46.97981880619636,-6.573117809859106,8.001667693030575,1,6.56500244140625,7.535003662109375,10.772502899169922,-1.2649993896484375,-31.009994506835938,1,-0.08763222954239769,2.0114310128348216,165.8800048828125,-1.3502560046177032,166.02000427246094,-1.4619451163833843,173.1199951171875,-0.08763222954239769 8719,2022-01-12,170.17999267578125,172.52000427246094,168.67999267578125,170.2899932861328,1137900.0,0.005613643988809702,-1.4694603492348528,-0.03081256437983784,27.350640143810907,40.10892287699244,7.446581071702354,11.212739036916247,10.675099741823885,-1.8655821688487606,11.380386075187728,3.8400115966796875,-0.9799618088755437,-9.930006408691412,-26.47619865192192,6.616185834539095,-18.203102530306666,-1.6569102870761583,12.91335623563046,64.9756166873263,16.456051579102805,8.27309612161525,1,4.520011901855469,6.5850067138671875,9.5050048828125,-2.214996337890625,-35.229995727539034,2,-0.1252203459615404,1.2639881206369796,169.22999572753906,2.0114310128348216,165.8800048828125,-1.3502560046177032,166.02000427246094,-0.1252203459615404 8720,2022-01-13,163.16000366210938,172.63999938964844,162.85000610351562,170.60000610351562,1455600.0,-0.041250377928068294,-1.4292794668887963,67.63601054237759,21.225730254276144,36.62538522670887,11.771136948691435,17.465601351128214,17.660495330551726,5.284016342483767,12.637138239769369,9.789993286132812,-2.702399396843731,-15.894495391845709,-33.94794448454533,2.158953700853914,-24.92121993819552,-6.8677708454958974,17.70701054126664,19.729062766479753,-22.43359800275201,9.026724546349815,1,11.540000915527344,13.604995727539062,17.289993286132812,4.80499267578125,-27.94999694824216,3,-0.12662419219415133,-1.4694603492348528,170.17999267578125,1.2639881206369796,169.22999572753906,2.0114310128348216,165.8800048828125,-0.12662419219415133 8721,2022-01-14,161.75,163.97000122070312,159.41000366210938,161.0500030517578,1412500.0,-0.008641846227396388,-1.2914585194358077,-0.09408558044906766,12.151877218803477,32.53706098932815,10.420486672108666,18.412189128948114,19.10198185595388,6.81259485000578,14.084357436390688,4.55999755859375,-4.539633315636422,-16.410999298095703,-36.04615804386114,3.2241594476697344,-26.228578670978436,-6.59341992521297,17.113312966143894,17.687052861398712,-16.604053014622536,9.81757937288272,1,9.794998168945312,14.305000305175781,18.699996948242188,6.214996337890625,-20.8699951171875,4,-0.12160740753598343,-1.4292794668887963,163.16000366210938,-1.4694603492348528,170.17999267578125,1.2639881206369796,169.22999572753906,-0.12160740753598343 8722,2022-01-18,153.52999877929688,156.57000732421875,152.9199981689453,156.0,2284300.0,-0.05081917292552163,1.0221568478270058,-3.5285885558583105,10.400845102554655,27.846667483955947,15.640202965035485,25.944583990097215,27.046150134047537,15.103777399114705,15.695404724610723,8.830001831054688,-6.847588919626276,-23.35000076293946,-45.84772602276064,-0.8522755031182783,-34.598863392850035,-12.101138133028883,22.998917070362864,3.0933091916401647,-23.911641364315393,11.248862629910587,1,12.285003662109375,19.279998779296875,26.919998168945312,14.43499755859375,-4.4900054931640625,1,-0.04858979687612741,-1.2914585194358077,161.75,-1.4292794668887963,163.16000366210938,-1.4694603492348528,170.17999267578125,-0.04858979687612741 8723,2022-01-19,153.1699981689453,156.1699981689453,153.0,154.39999389648438,2033700.0,-0.002344822596325735,-3.0382346366543236,0.4979737326562635,10.353733583872554,25.04714079994236,13.477992498099297,25.721304853513516,27.170738563705072,15.521773064664615,17.091843202498712,3.1699981689453125,-8.857121692287365,-22.50250091552735,-47.36850268936618,2.3635008583114825,-34.935501802446765,-10.069500028607933,20.053669205414394,1.2677484002259414,-19.141361507461745,12.43300088691942,1,10.900001525878906,19.639999389648438,27.237499237060547,14.794998168945312,-0.2400054931640625,2,-0.047789985982475414,1.0221568478270058,153.52999877929688,-1.2914585194358077,161.75,-1.4292794668887963,163.16000366210938,-0.047789985982475414 8724,2022-01-20,150.30999755859375,157.22000122070312,150.0500030517578,155.6999969482422,1356200.0,-0.018672067928061198,-1.4264000805541714,4.3821285464402235,10.096739611886079,21.61209392721134,14.34951745792361,27.409624943024596,29.717264647944006,18.374228484947537,18.90482568514768,7.1699981689453125,-10.722651253460128,-23.72650146484375,-50.764893148270346,3.311890218582846,-37.24569730655705,-10.207305623130452,20.071156127007953,1.1509276183451338,-16.80551872554729,13.519195841713303,1,11.035003662109375,21.06500244140625,30.157501220703125,17.654998779296875,1.1199951171875,3,-0.08043374715096852,-3.0382346366543236,153.1699981689453,1.0221568478270058,153.52999877929688,-1.2914585194358077,161.75,-0.08043374715096852 8725,2022-01-21,148.3000030517578,152.6300048828125,148.08999633789062,149.8800048828125,2091200.0,-0.013372327453151645,-3.5399739076697716,0.2931358088999233,10.073431154010095,18.880516381834454,13.933837799700626,27.833340105207782,31.28306079268833,20.342239859504616,20.350009247149075,4.540008544921875,-12.683321404805497,-23.823496246337896,-52.49566253419283,4.848670041517039,-38.15957939026538,-9.487413102410414,18.828166532428867,1.3224600081482678,-15.908152702271698,14.336083143927475,1,12.064994812011719,22.094993591308594,30.99749755859375,19.664993286132812,2.2299957275390625,4,-0.09002026856908663,-1.4264000805541714,150.30999755859375,-3.0382346366543236,153.1699981689453,1.0221568478270058,153.52999877929688,-0.09002026856908663 8726,2022-01-24,151.66000366210938,152.0,141.9600067138672,146.19000244140625,2494500.0,0.022656780453193193,2.265041707398163,-3.4620220769312486,17.063973987932087,16.767323066754198,9.30072787009891,22.822313754504904,27.66639032742296,16.96591472490738,21.746876616986743,10.039993286132812,-13.441261130599429,-18.672496032714832,-47.77746539593193,10.432473330502262,-33.22498071432338,-4.120011351106285,12.04129473774401,63.564878374608405,43.76531657477527,14.552484681608542,1,5.6399993896484375,15.669998168945312,27.637496948242188,16.30499267578125,5.8000030517578125,0,-0.10846628346977949,-3.5399739076697716,148.3000030517578,-1.4264000805541714,150.30999755859375,-3.0382346366543236,153.1699981689453,-0.10846628346977949 8727,2022-01-25,142.38999938964844,148.9199981689453,142.30999755859375,147.25999450683594,2462700.0,-0.06112359256639621,-1.6282314968177984,-0.8903096947684961,15.623188693709281,14.926684416761695,16.63791963099615,29.737310010460874,36.57477398929444,26.154826160305845,22.777145681337135,9.350006103515625,-14.930912020722246,-25.479500579833996,-55.316749673742834,4.357748514074842,-40.398125126788415,-10.560876032879577,16.963040673007697,2.8177773955857486,-15.75468615142047,14.918624546954417,1,14.910003662109375,24.94000244140625,36.907501220703125,26.275001525878906,11.550003051757812,1,-0.010604638761910867,2.265041707398163,151.66000366210938,-3.5399739076697716,148.3000030517578,-1.4264000805541714,150.30999755859375,-0.010604638761910867 8728,2022-01-26,141.49000549316406,148.35000610351562,139.22000122070312,145.52999877929688,2266400.0,-0.006320625748593156,-1.1282058122102299,0.82956824163429,17.197037252374116,13.798506317713162,14.739167847308181,28.259284994501,36.959511569590006,26.951064557517554,23.82830036207527,9.1300048828125,-15.650269678148874,-23.949994659423822,-54.083954371853935,6.18396505300629,-39.01697451563888,-8.883014803208766,14.384427899734277,12.611134847005209,-7.60416338606368,15.066979856215054,1,14.439994812011719,24.469993591308594,37.8074951171875,27.17499542236328,13.199996948242188,2,0.05336057318432652,-1.6282314968177984,142.38999938964844,2.265041707398163,151.66000366210938,-3.5399739076697716,148.3000030517578,0.05336057318432652 8729,2022-01-27,138.97999572753906,144.94000244140625,137.8800048828125,144.22000122070312,1576300.0,-0.017739837926193824,1.1137692133738102,1.2970332181368383,15.487246441285265,13.160897005158622,13.810339378050486,28.2024934273922,38.88546108497229,29.3333669076558,25.20124087719807,7.05999755859375,-16.652499873627846,-23.912504577636724,-53.9435087275603,6.118499572286851,-38.9280066525985,-8.897002502674951,13.56355123092024,7.4575650489936445,-12.941153476842516,15.01550207496178,1,11.94500732421875,26.31000518798828,40.3175048828125,30.545005798339844,11.419998168945312,3,0.10037413568201736,-1.1282058122102299,141.49000549316406,-1.6282314968177984,142.38999938964844,2.265041707398163,151.66000366210938,0.10037413568201736 8730,2022-01-28,145.4199981689453,145.72000122070312,136.6199951171875,139.99000549316406,1578100.0,0.04633762152383025,2.0182447581114524,-1.0362570579105381,28.893431089665427,15.021069657476616,5.128610239150532,19.383031902638095,31.776539989559126,22.813465033872205,26.785160812926435,9.100006103515625,-17.75654539079659,-15.331002044677746,-43.81703125563476,13.155027166279268,-29.57401665015624,-1.087987439199253,4.190840374384635,57.21716682672847,32.87201844853173,14.243014605478505,1,1.5,19.23999786376953,33.87750244140625,24.105003356933594,0.3800048828125,4,0.041328528280227816,1.1137692133738102,138.97999572753906,-1.1282058122102299,141.49000549316406,-1.6282314968177984,142.38999938964844,0.041328528280227816 8731,2022-01-31,152.13999938964844,152.2100067138672,145.22000122070312,145.38999938964844,1648000.0,0.04621098408278068,1.0290248569353153,1.2430955993930197,37.59479228287564,18.04261934417895,-3.4619913370885627,10.507414056872932,24.425480131148504,16.04256872974679,28.531740703813824,6.9900054931640625,-18.772478274212915,-6.900500488281239,-32.91559667515014,19.114595698587664,-19.90804858171569,6.1070476051532125,-15.520004272460938,99.55094758086223,71.82694293294557,13.007548093434458,1,-5.220001220703125,12.519996643066406,27.327499389648438,17.38500213623047,-1.25,0,-0.010582362408377288,2.0182447581114524,145.4199981689453,1.1137692133738102,138.97999572753906,-1.1282058122102299,141.49000549316406,-0.010582362408377288 8732,2022-02-01,151.61000061035156,153.30999755859375,149.1699981689453,152.3699951171875,1557100.0,-0.003483625485888764,2.1363638990838947,-0.11259177879050926,33.23820782378769,20.58533870416952,-3.6129231832906044,9.014765915837273,24.359732743914066,16.51248521212767,30.872708594238873,4.1399993896484375,-18.90844885122749,-5.85299911499024,-29.42113801210175,17.71513978212127,-17.637068563545995,5.931070333565515,-14.990005493164062,89.81427981086053,61.860503396776394,11.78406944855576,2,-4.69000244140625,13.049995422363281,28.354999542236328,18.274993896484375,-2.149993896484375,1,0.03858588536352925,1.0290248569353153,152.13999938964844,2.0182447581114524,145.4199981689453,1.1137692133738102,138.97999572753906,0.03858588536352925 8733,2022-02-02,153.1300048828125,153.4600067138672,150.4199981689453,151.80999755859375,1439100.0,0.010025752037080116,2.070698663707403,-1.7368642961832674,33.95446430827978,23.23619700376882,-5.743150757217535,5.81030133780115,22.182629651081527,14.92529909976264,32.47995035244706,3.040008544921875,-18.63338606394845,-3.0744949340820256,-24.553195565605563,18.404205697441512,-13.81384524984378,7.664855381679729,-15.842409667968752,98.04037052373673,71.68095254091091,10.739350315761769,2,-8.090003967285156,11.529991149902344,28.074996948242188,18.329994201660156,-8.220001220703125,2,0.005289607083952097,2.1363638990838947,151.61000061035156,1.0290248569353153,152.13999938964844,2.0182447581114524,145.4199981689453,0.005289607083952097 8734,2022-02-03,146.4199981689453,151.47000122070312,145.75999450683594,149.52999877929688,1763300.0,-0.04381901978650249,-1.577876517695686,-2.356047995561104,34.15373122298766,25.91178590032188,0.3989887236040772,11.021929205240895,28.260397640935935,21.56418982592791,34.018578161516835,7.3700103759765625,-17.5228786222346,-8.474501800537098,-28.908144098569835,11.959140497495639,-18.691322949553467,1.7423193484792705,-8.162058264160152,58.19475239369824,29.716199881602314,10.216821149016374,2,-1.3799972534179688,17.279998779296875,36.380001068115234,27.160003662109375,-7.2599945068359375,3,0.056481384891964526,2.070698663707403,153.1300048828125,2.1363638990838947,151.61000061035156,1.0290248569353153,152.13999938964844,0.056481384891964526 8735,2022-02-04,147.50999450683594,149.5,144.6199951171875,145.5800018310547,1398600.0,0.00744431328726658,-1.5350634526819755,-0.6205763012898826,36.43809394819164,28.064465895906277,-0.9106162398679771,8.34265353549307,26.632249911524184,20.403903842607406,35.47072241661316,4.8800048828125,-16.339410333982784,-6.104005432128901,-24.870458673089416,12.662447808831615,-15.487232052609158,3.2792211883513573,-8.33993059350587,32.692257900814546,2.7309783323313894,9.383226620480258,2,-2.4699935913085938,16.18000030517578,35.29000473022461,26.07000732421875,-5.0099945068359375,4,0.01959188866700501,-1.577876517695686,146.4199981689453,2.070698663707403,153.1300048828125,2.1363638990838947,151.61000061035156,0.01959188866700501 8736,2022-02-07,146.72000122070312,149.58999633789062,146.07000732421875,148.14999389648438,1111600.0,-0.0053555237987362725,-1.5787649794312288,-0.7409316593403118,42.445089358866895,31.04467708092379,-1.0002403380048577,8.023997310329491,26.80288684801735,21.076625848616516,36.415757991982225,3.519989013671875,-14.86526529431103,-5.928998565673822,-23.980665135939773,12.122668004592128,-14.954831850806784,3.096834719459139,-6.692540739340842,23.755693989184227,-9.207463409591494,9.025833285132975,2,-1.6800003051757812,15.875,36.07999801635742,26.860000610351562,3.7899932861328125,0,-0.0062704345780464354,-1.5350634526819755,147.50999450683594,-1.577876517695686,146.4199981689453,2.070698663707403,153.1300048828125,-0.0062704345780464354 8737,2022-02-08,148.3699951171875,149.49000549316406,145.82000732421875,146.4600067138672,2095500.0,0.011245868884654397,-1.3009485360591986,-1.3356630671390157,44.82312015901264,34.11424184832807,-1.9140483808307636,5.264869616392872,24.704675685385183,19.316646927467843,36.85913671707932,3.6699981689453125,-13.144952723645758,-3.4035041809082145,-20.42218139047756,13.615173028661133,-11.912842785692902,5.105834423876473,-7.536581861874936,42.42075883032214,5.2232798308997275,8.509338604784677,2,-3.3299942016601562,14.225006103515625,34.43000411987305,26.68500518798828,4.95001220703125,1,0.016984594967941913,-1.5787649794312288,146.72000122070312,-1.5350634526819755,147.50999450683594,-1.577876517695686,146.4199981689453,0.016984594967941913 8738,2022-02-09,154.39999389648438,154.4199981689453,150.30999755859375,151.50999450683594,1194000.0,0.04064163225545836,1.805453570182428,1.5130978725443986,54.128807226621824,38.40774860225435,-6.615915843501369,-2.037589788742679,18.01874554173901,13.274159866242996,37.63920880245431,6.0500030517578125,-11.888667721366147,3.367994689941412,-11.619303686002326,18.35529306588515,-4.125654498030457,10.86164387791328,-12.80898503365853,99.79587483437213,55.641228638564016,7.493649187971869,2,-8.879997253417969,5.75,28.732505798339844,21.87500762939453,4.470001220703125,2,-0.031994736903481646,-1.3009485360591986,148.3699951171875,-1.5787649794312288,146.72000122070312,-1.5350634526819755,147.50999450683594,-0.031994736903481646 8739,2022-02-10,148.8699951171875,153.27999877929688,147.58999633789062,149.52999877929688,1385300.0,-0.03581605568588553,-2.5341616672827043,-0.22837501781952385,50.53722151992488,40.81261420561652,0.5191016912727093,1.912094393067747,23.112585877920452,18.802498403443792,39.08411924399436,6.80999755859375,-9.720422986896523,-1.0965042114257812,-13.081262890966883,10.88825446811532,-7.088883551196318,4.8958751283447555,-6.252667109872107,43.36733343402055,-5.948961863709876,5.992379339770546,2,0.6500015258789062,8.795005798339844,33.70000457763672,27.895004272460938,8.330001831054688,3,-0.026600333075586513,1.805453570182428,154.39999389648438,-1.3009485360591986,148.3699951171875,-1.5787649794312288,146.72000122070312,-0.026600333075586513 8740,2022-02-11,142.5,150.52999877929688,141.3300018310547,149.0,1548300.0,-0.04278897915038671,-1.0814481356306682,9.848430202987007,41.83017832587723,41.28321265483892,7.187140880494638,7.014574420771794,29.041103517837257,25.134733202518817,40.16508156881491,9.199996948242188,-7.819934897756951,-6.433499145507824,-17.12143490152684,4.254436610511192,-11.777467023517318,-1.0895312674983302,11.919998168945312,8.938109215192117,-36.98230815114877,5.343967878009504,2,5.375,13.419998168945312,39.502498626708984,36.17499542236328,17.699996948242188,4,-0.023438570792214897,-2.5341616672827043,148.8699951171875,1.805453570182428,154.39999389648438,-1.3009485360591986,148.3699951171875,-0.023438570792214897 8741,2022-02-14,142.0800018310547,144.63999938964844,140.14999389648438,142.5,1218700.0,-0.0029473555715460176,-1.0981265263195423,0.06461510291466346,49.671682255133724,43.10915425832181,6.738706151110961,6.203441904907891,28.695835043433675,25.49243010227312,40.991687529227846,4.4900054931640625,-5.4296909197520336,-5.869997406005865,-15.114787128705728,3.3747923166939984,-10.492392267355797,-1.2476025446559333,12.078196411132808,13.524928918871812,-36.28423379701482,4.62239486134993,2,5.204994201660156,12.549995422363281,39.534996032714844,36.594993591308594,15.209991455078125,0,0.002956068155494096,-1.0814481356306682,142.5,-2.5341616672827043,148.8699951171875,1.805453570182428,154.39999389648438,0.002956068155494096 8742,2022-02-15,146.07000732421875,146.4600067138672,144.02000427246094,144.63999938964844,1631900.0,0.028082808570825568,1.2081402975800049,-3.4047956403269755,54.5526854405376,45.39784549523934,2.1011707690672665,1.713762330163263,24.19004473867608,21.44880094735882,41.135755183056524,4.3800048828125,-4.156654393948884,-1.5069923400878906,-10.399088794165579,7.385104113989797,-5.953040567126749,2.9390558869509675,7.527862744140634,41.4857158743754,-12.490543088100623,4.44604822703885,2,1.2149887084960938,8.559989929199219,33.24498748779297,32.60498809814453,16.04998779296875,1,0.03039629602237337,-1.0981265263195423,142.0800018310547,-1.0814481356306682,142.5,-2.5341616672827043,148.8699951171875,0.03039629602237337 8743,2022-02-16,145.85000610351562,146.80999755859375,142.3300018310547,144.97000122070312,1741500.0,-0.0015061354807411886,2.200010899182561,0.6153846153846154,57.15477104980544,47.95351658710798,1.3185667604503237,1.4305976449114155,23.902347002966422,21.606169643743556,41.34768135717294,4.4799957275390625,-3.7906179343548274,-1.3609939575195256,-9.878484472555101,7.15649655751605,-5.6197392150373275,2.8977512999982764,7.209948917968745,43.41211033738995,-15.768982023094253,4.258745257517794,2,1.4349899291992188,8.779991149902344,30.434993743896484,30.914993286132812,12.989990234375,2,0.05121700999725265,1.2081402975800049,146.07000732421875,-1.0981265263195423,142.0800018310547,-1.0814481356306682,142.5,0.05121700999725265 8744,2022-02-17,138.22000122070312,144.77000427246094,137.63999938964844,144.17999267578125,1343200.0,-0.05231405254379751,-1.002811733845389,-6.7726799833541405,42.682929476787876,48.64738720139645,8.563637237671287,8.546598114185116,30.746281190727927,29.214600960178302,41.47226215570937,8.210006713867188,-3.351862102608777,-8.386499023437494,-17.660426100374508,0.8874280534995194,-13.023462561906001,-3.7495354849689875,14.323555355781252,4.499626520699987,-52.66079214964479,4.636963538468507,2,7.80999755859375,16.409996032714844,38.05999755859375,38.54499816894531,24.25,3,0.14939946255326286,2.200010899182561,145.85000610351562,1.2081402975800049,146.07000732421875,-1.0981265263195423,142.0800018310547,0.14939946255326286 8745,2022-02-18,134.94999694824222,139.22000122070312,134.05000305175778,138.6199951171875,2437200.0,-0.023657967324421603,1.1231980097819085,0.6157723876966829,31.21311208589482,47.39938972662178,11.023926797971086,11.34693596243855,33.12958727281537,32.534650847047345,41.547205885357265,5.169998168945341,-3.189016518831096,-10.98900299072264,-21.578194803870986,-0.39981117757429274,-16.283598897296798,-5.69440708414848,16.699346197032014,7.0532467392699445,-42.89668304575178,5.294595906574172,2,9.285003662109347,18.39500427246091,40.78250503540036,41.81500244140622,31.02000427246091,4,0.16487588368404027,-1.002811733845389,138.22000122070312,2.200010899182561,145.85000610351562,1.2081402975800049,146.07000732421875,0.16487588368404027 8746,2022-02-22,135.21000671386722,136.96000671386722,133.10000610351562,134.6300048828125,2791100.0,0.0019267119044450443,-1.1208798118641452,-0.15803872491342466,31.970107811303734,45.971277243543014,10.012439938144468,10.320481530597164,32.11559128885003,32.33021950510516,41.18396348172526,3.860000610351591,-2.571112611190358,-9.906493377685507,-21.159314895288844,1.34632813991783,-15.53290413648719,-4.280082618883824,15.031389223925686,15.390240156350027,-28.29779577961387,5.6264107588016685,2,8.549995422363253,13.324996948242159,40.52249526977536,41.55499267578122,28.099990844726534,1,0.1848235263182778,1.1231980097819085,134.94999694824222,-1.002811733845389,138.22000122070312,2.200010899182561,145.85000610351562,0.1848235263182778 8747,2022-02-23,140.8800048828125,150.97000122070312,140.58000183105472,150.22999572753906,4882500.0,0.04193475251387424,-1.0884427289164171,-16.120622977558337,37.65867540319108,44.14126259649515,3.54058575747149,4.776449118792982,25.596231672083093,26.762268117206276,39.886690805689625,15.759994506835909,-2.0579002023784767,-4.1609954833984375,-15.51068635713068,7.188695390333805,-9.835840920264559,1.513849953467684,-7.779998779296875,43.536658674372056,6.446073143383508,5.674845436866121,2,2.30999755859375,4.279998779296875,32.91999435424805,35.17499542236328,23.580001831054688,2,0.11648202608291047,-1.1208798118641452,135.21000671386722,1.1231980097819085,134.94999694824222,-1.002811733845389,138.22000122070312,0.11648202608291047 8748,2022-02-24,149.0399932861328,149.72999572753906,137.11000061035156,138.41999816894528,3715200.0,0.05792155111087616,1.10333251953125,-1.1358294669536766,52.56460043649469,44.366526920558464,-6.101292152331041,-2.9396279732382027,16.664511808133938,18.727744131694095,38.424527741814444,12.6199951171875,-1.746395860542549,3.621493530273426,-7.733132773949023,14.976119834495876,-2.0558196218377986,9.298806682384651,-15.939987182617188,89.19972880846501,52.51582775018751,5.677313152111224,2,-7.0049896240234375,-3.8799896240234375,20.272506713867188,23.770004272460938,16.590011596679688,3,0.08776169095729358,-1.0884427289164171,140.8800048828125,-1.1208798118641452,135.21000671386722,1.1231980097819085,134.94999694824222,0.08776169095729358 8749,2022-02-25,152.92999267578125,153.3300018310547,147.1199951171875,148.39999389648438,2117700.0,0.026100372818591566,1.330201426821029,0.4265537534914183,55.02969488929588,45.83313987204943,-10.454185497227087,-6.040650392152969,12.292231919077778,15.066299977308972,36.5983158067371,6.2100067138671875,-1.583790670094345,6.81399307250976,-4.589089418744038,18.217075563763558,1.1124518268828751,12.515534318136645,-19.472586669921867,98.02269283364748,58.32089110509256,5.7015412456268955,2,-9.714988708496094,-7.769989013671875,15.510005950927734,19.8800048828125,14.180007934570312,4,0.03864515755675768,1.10333251953125,149.0399932861328,-1.0884427289164171,140.8800048828125,-1.1208798118641452,135.21000671386722,0.03864515755675768 8750,2022-02-28,151.42999267578125,153.80999755859375,148.75999450683594,151.1999969482422,1835300.0,-0.009808409545798313,1.0240470912009785,0.050771697464951936,54.31396938179399,46.34894955278945,-8.442022452482405,-4.287113292949783,13.017904160804079,16.753964023924254,34.558696446136835,5.0500030517578125,-2.503820498437335,5.01349334716798,-6.6266547945516265,16.653641488887587,-0.806580723691809,10.83356741802777,-17.177682836914045,88.50793884693313,44.85625385701802,5.820074070859803,2,-7.9749908447265625,-7.669990539550781,14.930007934570312,19.94500732421875,12.020004272460938,0,0.07290503254899483,1.330201426821029,152.92999267578125,1.10333251953125,149.0399932861328,-1.0884427289164171,140.8800048828125,0.07290503254899483 8751,2022-03-01,150.52999877929688,154.13999938964844,149.30999755859375,151.69000244140625,2074800.0,-0.005943300138773089,-1.683329801212224,-5.043587872354541,52.00594707376424,46.06597862314797,-6.948000871941019,-3.703817683097526,13.267053958590964,17.841008378572838,33.7630343486952,4.8300018310546875,-2.876330937503951,4.1939994812011605,-7.300848804690673,15.688847767092994,-1.5534246617447707,9.941423624147092,-15.104227677246087,78.80210881318331,33.549124159526976,5.747424142945921,3,-6.909996032714844,-6.769996643066406,14.849998474121094,19.86499786376953,11.32000732421875,1,0.10257093314697996,1.0240470912009785,151.42999267578125,1.330201426821029,152.92999267578125,1.10333251953125,149.0399932861328,0.10257093314697996 8752,2022-03-02,157.4600067138672,157.8000030517578,150.80999755859375,152.02000427246094,2368500.0,0.0460373878347724,1.2843173431734318,-4.689642471916025,52.795042482928636,45.58156433793944,-13.513518891621914,-10.722852710814436,5.768462089850118,11.104960027548941,32.94340731223797,7.2700042724609375,-1.9821324299289813,10.831507110595709,-1.4959728800878338,23.15898710127925,4.667767115253923,16.995247105937494,-20.5370973488086,98.3567119489063,57.52437255429271,6.163739995341771,3,-12.010002136230469,-12.010002136230469,4.8549957275390625,9.8699951171875,5.6699981689453125,2,0.037152232918146844,-1.683329801212224,150.52999877929688,1.0240470912009785,151.42999267578125,1.330201426821029,152.92999267578125,0.037152232918146844 8753,2022-03-03,153.94000244140625,159.50999450683594,152.6999969482422,158.52000427246094,1662100.0,-0.02235490996045375,1.0762243699335916,-0.8419117234570117,54.807515899753284,46.92874060715782,-9.750652009583291,-7.524857398520737,8.726251664667586,14.834434451176065,32.021959877847515,6.80999755859375,-1.6236823072671314,7.271002960205067,-5.151369233993989,19.693375154404123,1.0598168631055387,13.482189057304595,-14.929383707677744,55.04445246314307,13.932438913582232,6.211186097099527,3,-7.635002136230469,-7.635002136230469,8.375,13.389999389648438,4.3000030517578125,3,0.06833834029894303,1.2843173431734318,157.4600067138672,-1.683329801212224,150.52999877929688,1.0240470912009785,151.42999267578125,0.06833834029894303 8754,2022-03-04,154.69000244140625,155.72999572753906,151.64999389648438,153.14999389648438,2208700.0,0.004872027985613814,1.254147698533131,-0.3362462727590745,62.93780336995314,50.45370630538651,-8.849289807925118,-8.0355068525879,7.227082129389402,14.30997254115033,30.651683563874165,4.0800018310546875,-1.818009939951736,7.607502746582043,-5.320253278213556,20.53525877137764,1.1436247341842432,14.071380758979842,-13.219458614904852,55.162864507630815,9.568760800490239,6.4638780123977995,3,-8.385002136230469,-8.385002136230469,6.254997253417969,11.269996643066406,-0.9499969482421875,4,0.07072210400636658,1.0762243699335916,153.94000244140625,1.2843173431734318,157.4600067138672,-1.683329801212224,150.52999877929688,0.07072210400636658 8755,2022-03-07,150.39999389648438,155.3800048828125,150.25,154.94000244140625,2089600.0,-0.027732939926398026,-1.1198383323770311,-2.948041139052375,58.160050786779045,53.36369996932821,-2.3883898430472925,-3.7079964897830564,10.58882478988619,18.79264372744001,29.172329598934628,5.1300048828125,-2.241285666818868,3.1729942321777287,-9.83921114232541,16.185199606680868,-3.333108455073841,9.679096919429298,-6.764715988342829,10.686241804008276,-37.35481779514146,6.506102687251564,3,-2.089996337890625,-4.094993591308594,7.707508087158203,14.890007019042969,2.970001220703125,0,0.11110377255313031,1.254147698533131,154.69000244140625,1.0762243699335916,153.94000244140625,1.2843173431734318,157.4600067138672,0.11110377255313031 8756,2022-03-08,145.8000030517578,151.35000610351562,143.42999267578125,149.25999450683594,2369400.0,-0.030585046751348877,1.0732979692268363,0.7621112209024851,49.738317298150875,54.70588240210153,4.326773879952668,0.8638252217190256,14.158299794630722,23.50717422210684,27.940423993239964,7.920013427734375,-1.2919317540475674,-1.3809967041015625,-14.4072456971968,11.645252288993674,-7.894121200649181,5.132127792446056,13.709991455078125,14.738868819028694,-32.721464843351114,6.5131244965476185,3,2.5099945068359375,0.5049972534179688,9.989994049072266,18.85999298095703,9.989990234375,1,0.1210561970305224,-1.1198383323770311,150.39999389648438,1.254147698533131,154.69000244140625,1.0762243699335916,153.94000244140625,0.1210561970305224 8757,2022-03-09,150.88999938964844,152.22000122070312,146.9600067138672,149.47000122070312,2086700.0,0.034910810914617896,1.5784275226544298,-0.4104051086199141,54.46333039922837,54.916852397960824,0.900741081191228,-4.245360586147655,7.9412547427145626,18.501324234855247,26.566297830293777,6.4199981689453125,0.7774312136455137,3.5829994201660043,-9.540065615592681,16.70606445592469,-2.978533097713324,10.144531938045333,8.298395080566394,46.393071295924635,-1.5140946752552011,6.561532517879339,3,0.5799942016601562,-4.584999084472656,4.899997711181641,13.769996643066406,-1.089996337890625,2,0.07263573966598535,1.0732979692268363,145.8000030517578,-1.1198383323770311,150.39999389648438,1.254147698533131,154.69000244140625,0.07263573966598535 8758,2022-03-10,149.4600067138672,150.00999450683594,144.58999633789062,147.64999389648438,1603200.0,-0.009477054023232734,2.725099497139621,1.2746585572903795,61.18186104421012,55.600426415173516,2.6782218130936712,-3.3776067577174445,8.254958041980643,20.03275132324552,26.303960492693946,6.3000030517578125,2.924819888789898,2.4000061035156364,-10.341349456898286,15.141361663929558,-3.9706716766913246,8.770683883722597,9.413219720458983,49.024492211196474,-4.192773455404989,6.370677780206955,3,2.0099868774414062,-3.1550064086914062,6.329990386962891,15.199989318847656,1.149993896484375,3,0.09146258232890192,1.5784275226544298,150.88999938964844,1.0732979692268363,145.8000030517578,-1.1198383323770311,150.39999389648438,0.09146258232890192 8759,2022-03-11,144.91000366210938,151.77000427246094,144.6699981689453,151.0800018310547,1382400.0,-0.030442946924715053,-1.1353372417195369,-3.408814628101264,59.662405909302834,56.19469714045228,6.672652602197388,0.907015491285108,11.617620798784372,24.630658429983868,25.60851269806251,7.100006103515625,4.430802757182676,-1.9519973754882756,-14.697997799577479,10.794003048600928,-8.324997587532863,4.421002836556312,13.6543580970459,12.385016522889437,-44.743727816651905,6.373000212044597,3,6.559989929199219,1.3949966430664062,9.939994812011719,19.74999237060547,10.709991455078125,4,0.09198814087491591,2.725099497139621,149.4600067138672,1.5784275226544298,150.88999938964844,1.0732979692268363,145.8000030517578,0.09198814087491591 8760,2022-03-14,139.16000366210938,145.77999877929688,138.49000549316406,144.30999755859375,2264800.0,-0.03967980025317941,-1.2465344393033142,0.8346832131012941,53.46308792709168,56.35660167971088,11.732964689901792,6.739499198554398,16.143144088004362,30.37501508861078,24.493711839097898,7.2899932861328125,4.315810079061009,-7.534997558593744,-20.605039108842675,5.535043991655186,-14.070018333718195,-0.9999767834692932,19.101670715378418,4.879813382617867,-55.15212510074811,6.535020775124462,3,9.839996337890625,7.144996643066406,15.20999526977539,25.49999237060547,17.970001220703125,0,0.10477149645997419,-1.1353372417195369,144.91000366210938,2.725099497139621,149.4600067138672,1.5784275226544298,150.88999938964844,0.10477149645997419 8761,2022-03-15,142.5,143.7100067138672,139.41999816894528,140.38999938964844,2831100.0,0.02400112280824862,-1.11852114188401,-0.40970934194542385,51.48080041999343,56.210574783829195,7.972522042657516,3.6180823530883686,11.653487884687195,27.02862151311686,23.208766831751337,4.5500030517578125,3.7797420400437716,-4.216001129150385,-17.25613698610337,8.824134727802601,-10.736069057626878,2.304066799326108,14.970807622114847,29.206087069589216,-31.552816351889874,6.520067928476494,3,6.5,3.8050003051757812,11.864997863769531,22.159996032714844,9.360000610351562,1,0.07628066748903506,-1.2465344393033142,139.16000366210938,-1.1353372417195369,144.91000366210938,2.725099497139621,149.4600067138672,0.07628066748903506 8762,2022-03-16,150.50999450683594,150.52999877929688,144.38999938964844,145.1199951171875,3056200.0,0.05621048776726978,1.2615065994868784,2.5545013414713518,51.34738913808941,55.826116254755426,-1.2594528546219408,-4.260671159678964,2.666045899480963,18.97315862305686,21.84255411203758,8.029998779296875,3.5569024634698962,3.571994018554676,-9.572593288468852,16.716581325578204,-3.000299634957088,10.14428767206644,6.201581030120877,90.51197378429494,31.972962817328273,6.572293653511765,3,-3.399993896484375,-4.204994201660156,3.307506561279297,14.150001525878906,-2.4399871826171875,2,0.03508071870308305,-1.11852114188401,142.5,-1.2465344393033142,139.16000366210938,-1.1353372417195369,144.91000366210938,0.03508071870308305 8763,2022-03-17,153.32000732421875,153.92999267578125,149.44000244140625,149.9499969482422,1647000.0,0.018669941664606116,-1.0455539219264312,0.6252339067883218,50.36470417012679,54.4291052325525,-4.656322791500855,-6.832670629135748,-0.9522383351966255,16.11263898004819,20.053081005948094,4.489990234375,3.6229329301719133,6.008506774902344,-7.427204218782293,19.44421776858698,-0.7093487219399606,12.726362271744648,2.662705410986348,96.04931439159975,40.74889734829259,6.717855496842318,3,-6.385002136230469,-7.015007019042969,0.4974937438964844,11.339988708496094,-2.220001220703125,3,-0.02295854490156235,1.2615065994868784,150.50999450683594,-1.11852114188401,142.5,-1.2465344393033142,139.16000366210938,-0.02295854490156235 8764,2022-03-18,158.8699951171875,159.67999267578125,151.02999877929688,152.1699981689453,2533700.0,0.03619871854840473,1.079327438886841,1.9881235369492476,56.46731907375525,54.24102393110542,-10.673451363316872,-11.337574132301938,-7.079559360462014,10.534164543982968,17.77216396842204,8.649993896484375,3.228386521417036,10.52599487304687,-3.1398241178725357,24.191813863966274,3.6930853775871526,17.358904368506586,-20.379989624023438,96.17745139903522,43.21545492037481,6.83290949545971,3,-9.784996032714844,-12.479995727539062,-6.034999847412109,5.790000915527344,-7.3300018310546875,4,-0.05199216189780276,-1.0455539219264312,153.32000732421875,1.2615065994868784,150.50999450683594,-1.11852114188401,142.5,-0.05199216189780276 8765,2022-03-21,157.1999969482422,158.25,153.9499969482422,157.3800048828125,1643400.0,-0.010511727955385575,3.479174117254369,-0.02686686814350556,55.72139212317606,54.90581002277488,-8.870234158625749,-8.34294079174714,-6.03432226958256,12.076898602007475,15.060921282390238,4.9199981689453125,2.8969760894385104,7.743496704101574,-4.916931655012604,20.403925063215752,1.4132825245444849,14.073710883658663,-18.286191711425772,87.75914906244282,36.49329601784477,6.330214179557091,3,-8.114997863769531,-10.80999755859375,-3.6074981689453125,7.459999084472656,-3.7899932861328125,0,-0.010050902428292652,1.079327438886841,158.8699951171875,-1.0455539219264312,153.32000732421875,1.2615065994868784,150.50999450683594,-0.010050902428292652 8766,2022-03-22,160.1999969482422,161.05999755859375,156.4199981689453,157.60000610351562,1129100.0,0.019083969836130033,1.148151811101496,-14.44375688734424,52.520227164020234,54.689909663307304,-10.742469756978267,-9.881384221601678,-9.408215360913175,9.090809894438507,12.251923498366379,4.6399993896484375,2.106856937294708,9.493997192382807,-2.137138721275477,21.12513310604109,3.678429235553665,15.309565149211949,-20.870867962646486,94.84102756559587,47.48574177657103,5.815567956829144,3,-10.424995422363281,-13.1199951171875,-8.302497863769531,4.459999084472656,-1.19000244140625,1,-0.019163496403945324,3.479174117254369,157.1999969482422,1.079327438886841,158.8699951171875,-1.0455539219264312,153.32000732421875,-0.019163496403945324 8767,2022-03-23,157.2899932861328,159.9199981689453,155.19000244140625,158.9199981689453,1068400.0,-0.018164817213133566,1.6060547466119648,-0.6269271625008069,53.116271437895,53.7937330403834,-7.631711581126098,-5.985848001080996,-6.909114863245122,11.936950168407009,11.8441527703644,5.0099945068359375,1.7852703230416296,5.763494110107416,-5.247793802911616,16.77478202312645,0.2578501535979001,11.269138066616932,-17.091629557617182,67.55588763643622,20.298585439915072,5.505643956509515,3,-7.514991760253906,-10.209991455078125,-6.332496643066406,7.370002746582031,-6.4399871826171875,2,-0.034522175011498124,1.148151811101496,160.1999969482422,3.479174117254369,157.1999969482422,1.079327438886841,158.8699951171875,-0.034522175011498124 8768,2022-03-24,162.1199951171875,162.13999938964844,156.75999450683594,158.16000366210938,1494200.0,0.030707623098872094,1.69000244140625,-2.429435332883996,56.42399654243094,53.43390977739764,-11.708291671087153,-10.314515891805485,-12.210363489129492,7.003620428372528,11.145691232510357,5.3800048828125,2.4986665231752454,9.939495849609386,-1.9672940263269538,21.846285725545727,3.9861009116412163,15.892890787577556,-21.087166035468755,99.81994355209757,51.3500243372966,5.953394937968165,3,-11.80499267578125,-14.499992370605469,-11.162498474121094,2.5400009155273438,-11.629989624023438,3,-0.08666412667242429,1.6060547466119648,157.2899932861328,1.148151811101496,160.1999969482422,3.479174117254369,157.1999969482422,-0.08666412667242429 8769,2022-03-25,158.83999633789062,163.24000549316406,157.3300018310547,162.80999755859375,1274900.0,-0.020231920047406482,1.4471978264990206,-1.0025277240465162,57.4269675171883,53.87434084296393,-6.978374543700767,-6.9240524062891495,-9.48006739177174,10.148513310111696,11.00481440930432,5.910003662109375,2.475062504085372,6.363996887207037,-5.908832050669702,18.636825825083775,0.22758241826866765,12.500411356145406,-16.54073703769609,52.63718936320484,-0.5868252624499064,6.1364144689383755,3,-7.5099945068359375,-10.669990539550781,-7.882499694824219,5.819999694824219,-5.989990234375,4,-0.048728219672771744,1.69000244140625,162.1199951171875,1.6060547466119648,157.2899932861328,1.148151811101496,160.1999969482422,-0.048728219672771744 8770,2022-03-28,162.47000122070312,162.47999572753906,158.63999938964844,159.0,1102300.0,0.02285321686290276,1.2005771248688353,-0.8740554543427961,64.92390411960051,55.36801903180916,-7.771374333014933,-10.207925727368206,-13.402617809192805,6.375835277775423,10.928061501445825,3.839996337890625,2.2871529882282573,9.442001342773438,-3.601633280893992,22.485635966440867,2.920184030939737,15.963818654607138,-18.495482225071015,90.43473316084274,31.006566709587446,6.521817311833711,3,-8.654998779296875,-14.299995422363281,-12.140003204345703,2.1899948120117188,-4.1300048828125,0,-0.0672740066009031,1.4471978264990206,158.83999633789062,1.69000244140625,162.1199951171875,1.6060547466119648,157.2899932861328,-0.0672740066009031 8771,2022-03-29,165.97000122070312,167.36000061035156,163.1300048828125,164.72999572753906,1148000.0,0.021542438442192946,1.1044732497010874,0.3573501605030562,63.89605912064259,56.76231569653729,-8.484252649331182,-13.166967792080015,-17.115069106391957,2.7932612844549,11.120286874013491,4.8899993896484375,2.669709489298981,12.170001220703114,-2.0277274740586506,26.367729915464878,5.071136873322246,19.26886556808398,-20.45424330526845,88.57847494837463,26.36539982131268,7.09886434738088,3,-7.569999694824219,-15.739997863769531,-17.18000030517578,-2.595001220703125,-16.57000732421875,1,-0.07567631178053524,1.2005771248688353,162.47000122070312,1.4471978264990206,158.83999633789062,1.69000244140625,162.1199951171875,-0.07567631178053524 8772,2022-03-30,163.30999755859375,166.11000061035156,162.22999572753906,165.00999450683594,983700.0,-0.01602701477703894,-1.0103649063719269,-1.3709592075309174,62.47971659187596,58.108428187842755,-4.26626936079677,-10.589136737392892,-14.437810751171924,5.2491614026182845,11.823371061189283,3.8800048828125,3.9303082805691645,9.21749801635741,-5.528184029245153,23.963180061959974,1.8446569935561286,16.590339039158692,-15.609815373667374,61.792446040058614,-2.0026059830840524,7.372841022801287,3,-4.114997863769531,-11.074996948242188,-17.162494659423828,-0.40999603271484375,-16.94000244140625,2,-0.026330311163069053,1.1044732497010874,165.97000122070312,1.2005771248688353,162.47000122070312,1.4471978264990206,158.83999633789062,-0.026330311163069053 8773,2022-03-31,164.4600067138672,166.5800018310547,163.0,164.5500030517578,2446200.0,0.007041878467120899,-1.378731040635899,0.05293911732234698,68.76559675502546,59.474903485761665,-4.101171582208053,-11.500226128556136,-15.545240580809434,3.924572564069308,12.837040151360227,3.5800018310546875,5.288466922945446,9.841506958007812,-5.614681278396034,25.29769519441166,2.1134128398059033,17.56960107620972,-14.793842686398307,71.08679711436943,0.756140087968987,7.728094118201922,3,-3.8050079345703125,-12.225006103515625,-20.285003662109375,-1.5600051879882812,-27.280014038085966,3,-0.08275568560586699,-1.0103649063719269,163.30999755859375,1.1044732497010874,165.97000122070312,1.2005771248688353,162.47000122070312,-0.08275568560586699 8774,2022-04-01,165.6300048828125,167.3800048828125,162.8699951171875,165.0,1455900.0,0.007114180476600174,1.184021517453374,-7.000339097999322,77.85728876007832,61.93444755652858,-4.706342687826378,-12.446755033698935,-16.565985575697823,2.565226474572313,13.795196673558547,4.510009765625,6.226649543413174,10.464505004882824,-5.757697358103201,26.68670736786885,2.3534038233898116,18.575606186375836,-14.194457197055357,79.9771292893494,1.3108956378442826,8.11110118149302,4,-4.345001220703125,-12.694999694824219,-22.032501220703125,-2.7300033569335938,-24.460006713867188,4,-0.09140855487120447,-1.378731040635899,164.4600067138672,-1.0103649063719269,163.30999755859375,1.1044732497010874,165.97000122070312,-0.09140855487120447 8775,2022-04-04,167.11000061035156,168.72999572753906,165.0500030517578,165.9499969482422,1257200.0,0.008935553244632244,-1.486488715680513,1.8412613834528193,76.95508836224258,64.64943213410885,-5.177211867196604,-13.292189041419334,-17.81165512807283,0.8525896221236735,14.670348701258739,3.67999267578125,7.164165987152529,11.109000396728504,-5.787022925005147,28.005023718462155,2.660988735861679,19.55701205759533,-13.76111806094778,75.07699819711539,-9.438899308501902,8.448011660866824,4,-5.150001525878906,-13.5,-22.922496795654297,-4.209999084472656,-31.43000793457034,0,-0.0853329809990594,1.184021517453374,165.6300048828125,-1.378731040635899,164.4600067138672,-1.0103649063719269,163.30999755859375,-0.0853329809990594 8776,2022-04-05,163.4499969482422,167.77999877929688,162.08999633789062,167.3699951171875,1156700.0,-0.021901763202331392,1.400842129660927,-3.3792980979190235,65.66585557433243,66.04383037149078,-1.1261397192744198,-8.687507006022827,-14.063342989575602,4.3343869454371315,14.496676776576825,5.69000244140625,7.224940832997731,6.5664970397949105,-9.925033254966337,23.058027334556158,-1.6792681075857274,14.812262187175548,-7.947758553899462,20.48193878559331,-60.66164995197059,8.245765147380625,4,-0.7050018310546875,-9.839996337890625,-19.84249496459961,-0.5499954223632812,-27.62998962402341,1,-0.03126338761553904,-1.486488715680513,167.11000061035156,1.184021517453374,165.6300048828125,-1.378731040635899,164.4600067138672,-0.03126338761553904 8777,2022-04-06,161.85000610351562,163.77999877929688,158.7899932861328,160.6199951171875,1415500.0,-0.009788870447230535,-1.0408959285054544,-0.3137784594065418,60.63856268207592,66.512115498118,1.3284089533375152,-6.560689758791284,-12.092969306060212,5.749050183892109,14.23815483365537,4.9900054931640625,7.452765926877987,4.418505859374989,-11.96247324128862,20.799484960038598,-3.7719836909568016,12.608995409706779,-4.4958816825254075,30.78482963581547,-46.47090364915323,8.190489550331803,4,1.17999267578125,-8.240005493164062,-18.160003662109375,1.0499954223632812,-19.410003662109375,2,-0.07692314944411249,1.400842129660927,163.4499969482422,-1.486488715680513,167.11000061035156,1.184021517453374,165.6300048828125,-0.07692314944411249 8778,2022-04-07,163.1300048828125,164.52000427246094,160.5500030517578,161.11000061035156,1952100.0,0.007908549465720949,-1.5286636894204089,1.6422652276392506,55.94641107561235,66.34760922683179,0.23104348806432995,-7.129594658691985,-12.951061124909415,4.222063642996716,13.716616446191294,3.970001220703125,7.7648820336346205,5.015004730224604,-11.104176820923328,21.134186281372536,-3.044586045349348,13.074595505798555,-4.3400115966796875,43.662077773752436,-29.91133794962564,8.059590775573962,4,0.55499267578125,-9.520004272460938,-17.68000030517578,-0.23000335693359375,-23.75,3,-0.10274020268475359,-1.0408959285054544,161.85000610351562,1.400842129660927,163.4499969482422,-1.486488715680513,167.11000061035156,-0.10274020268475359 8779,2022-04-08,158.24000549316406,161.75,157.82000732421875,161.3000030517578,1205000.0,-0.02997608804806484,-1.0153840134590555,-1.5148470725093102,51.331977865380296,64.8373951985851,5.617750324314926,-1.254036133884938,-7.606360690613997,8.819762358218384,13.296570748771714,5.30999755859375,8.175958335274004,-0.5414947509765682,-15.416003588549728,14.333014086596592,-7.978749169763148,6.895759667810012,10.489990234375,3.849666502097212,-65.12325800719492,7.437254418786576,4,5.034996032714844,-4.6300048828125,-11.935005187988281,4.659996032714844,-15.370010375976562,4,-0.13308905514599867,-1.5286636894204089,163.1300048828125,-1.0408959285054544,161.85000610351562,1.400842129660927,163.4499969482422,-0.13308905514599867 8780,2022-04-11,153.74000549316406,157.1999969482422,152.50999450683594,157.1999969482422,1441300.0,-0.028437814988539034,1.7109907653227727,1.130717063927396,42.032572652371435,62.40811892433274,9.777365915595027,4.631738140524874,-2.902187379176553,12.925197338756874,12.256960484047054,5.730010986328125,7.871983908182642,-5.770494842529303,-17.741750161142193,6.2007604760835875,-11.756122501835733,0.21513281677712826,14.771790466308602,8.055079516555331,-55.26441936290805,5.985627659306443,4,6.8799896240234375,-0.1300048828125,-7.435005187988281,9.159996032714844,-17.44000244140628,0,-0.08176146009554852,-1.0153840134590555,158.24000549316406,-1.5286636894204089,163.1300048828125,-1.0408959285054544,161.85000610351562,-0.08176146009554852 8781,2022-04-12,153.3699951171875,159.00999450683594,152.86000061035156,157.2100067138672,1298200.0,-0.002406728000234226,-1.5308613679534073,1.1098326821136562,44.84210974357615,60.4483848300772,9.132484141130874,6.174421494593901,-2.544732502410085,12.881392222080223,11.049587471149746,6.149993896484375,7.727927057508396,-6.684004974365223,-16.122647539755917,2.754637591025471,-11.40332625706057,-1.964683691669876,14.501728784179704,7.160698676640985,-53.32519983962797,4.719321282695343,4,7.25,0.2400054931640625,-6.062496185302734,9.530006408691406,-9.539993286132812,1,-0.11534200302927333,1.7109907653227727,153.74000549316406,-1.0153840134590555,158.24000549316406,-1.5286636894204089,163.1300048828125,-0.11534200302927333 8782,2022-04-13,155.7899932861328,158.61000061035156,153.8699951171875,154.0,1773300.0,0.01577882405940123,-3.624388718933524,-0.4661426771941397,41.107052868106905,57.375213287086254,6.183897171364862,4.395635945581205,-4.932338388774724,10.084434115487085,10.931853212729491,5.2400054931640625,6.835477301069801,-4.528006744384754,-13.098060678954539,4.042047190185031,-8.813033711669647,-0.24297977709986185,11.467261439453154,27.31054215030594,-27.034956904527615,4.285026967284893,4,4.8300018310546875,-2.17999267578125,-8.482494354248047,7.110008239746094,-9.189987182617188,2,-0.1281852931672961,-1.5308613679534073,153.3699951171875,1.7109907653227727,153.74000549316406,-1.0153840134590555,158.24000549316406,-0.1281852931672961 8783,2022-04-14,149.8000030517578,156.1699981689453,149.0500030517578,156.0500030517578,2113000.0,-0.03844913340084333,1.1941466350675243,-3.491633208023255,38.19844312555752,52.96867488325062,11.03625678957522,10.654665289446427,0.9721059992077699,15.6257540683159,11.582039576955108,7.1199951171875,5.555734410825124,-10.341996765136713,-19.63154384061437,-1.0524496896590563,-14.986770302875527,-5.697223227397899,16.86736126507816,5.905513230094184,-46.646143222061596,4.644773537738821,4,9.089996337890625,3.80999755859375,-0.912506103515625,13.099998474121094,-2.1699981689453125,3,-0.049132179308491675,-3.624388718933524,155.7899932861328,-1.5308613679534073,153.3699951171875,1.7109907653227727,153.74000549316406,-0.049132179308491675 8784,2022-04-18,150.61000061035156,151.6999969482422,148.24000549316406,148.52000427246094,1123600.0,0.005407193204888472,-1.611320320147406,-0.3343994140625,33.28635563906508,48.116593469564236,8.796676450161044,9.690982646263762,0.3005277335996652,14.424882751784025,12.16455022323107,3.459991455078125,4.475304330785093,-9.118999481201172,-19.334922455970627,1.0969234935682834,-14.2269609685859,-4.011037993816444,15.000322030579724,22.005548141032722,-24.69027635523697,5.107961487384733,4,7.400001525878906,3.0,-1.722503662109375,12.290000915527344,-6.6100006103515625,0,-0.07456341333264171,1.1941466350675243,149.8000030517578,-3.624388718933524,155.7899932861328,-1.5308613679534073,153.3699951171875,-0.07456341333264171 8785,2022-04-19,155.6199951171875,156.22000122070312,149.38999938964844,149.67999267578125,1322300.0,0.033264686850360325,-1.0950961164912214,2.8421114112579398,36.0097204163394,44.82146734089834,2.2187485659439403,4.802790757037684,-4.545116216333639,9.095962761877985,12.483826213167024,6.8300018310546875,2.9849552513557,-4.030004882812506,-14.352156690981246,6.292146925356235,-9.191080786896862,1.1310710212718504,8.600702151922405,68.52365043877919,26.00516487957063,5.161075904084363,4,0.760009765625,-2.0099945068359375,-6.7324981689453125,7.280006408691406,-10.55999755859375,1,-0.08193034571424318,-1.611320320147406,150.61000061035156,1.1941466350675243,149.8000030517578,-3.624388718933524,155.7899932861328,-0.08193034571424318 8786,2022-04-20,157.1300048828125,157.94000244140625,155.8000030517578,157.00999450683594,1834400.0,0.0097031860493757,1.4597616479440163,0.020203758695451136,41.378357551270646,42.68144454858664,-0.3151739439613266,3.215871681388535,-5.844372685968409,7.242392450471698,12.351507197659172,2.32000732421875,0.8989877970518023,-2.3664955139160213,-12.745360896080285,8.012369868248243,-7.5559282049981675,2.822937177166125,5.812237044221746,85.728096196631,43.761980214657456,5.189432691082134,4,-0.75,-3.0550079345703125,-9.47750473022461,4.80999755859375,-8.460006713867188,2,-0.13256539924751942,-1.0950961164912214,155.6199951171875,-1.611320320147406,150.61000061035156,1.1941466350675243,149.8000030517578,-0.13256539924751942 8787,2022-04-21,151.86000061035156,160.97000122070312,150.99000549316406,159.0,1459700.0,-0.033539133893563555,-1.247749411900151,-59.494850603941515,34.23422322589809,40.26897923195172,3.7869625297251446,8.493692578486502,-0.4737001242330052,12.216295604600418,12.668296480394508,9.979995727539062,-1.4619471968079267,-7.365000152587896,-18.25823548259109,3.528235177415297,-12.811617817589479,-1.9183824875863138,9.90606240197306,28.436734737909536,-9.439090635731713,5.446617665001594,4,3.1350021362304688,4.6999969482421875,-4.207500457763672,10.069999694824219,4.3800048828125,3,-0.05287764221666613,1.4597616479440163,157.1300048828125,-1.0950961164912214,155.6199951171875,-1.611320320147406,150.61000061035156,-0.05287764221666613 8788,2022-04-22,148.07000732421875,153.0399932861328,147.80999755859375,151.0800018310547,1350200.0,-0.0249571531074686,-1.9631586000008645,0.42156789413733337,29.379986970179772,37.829869132484994,5.829022917931127,11.781152255930266,3.180602335236756,15.552136691204197,12.865213389087252,5.2299957275390625,-3.0697759068016808,-10.452494049072271,-22.32754542175303,1.422557323608487,-16.390019735412665,-4.514968362731878,12.899993896484375,1.975757547648918,-29.311533483706405,5.937525686340385,4,6.3199920654296875,10.199989318847656,-1.3625068664550781,12.764999389648438,5.6599884033203125,4,-0.009927744634228075,-1.247749411900151,151.86000061035156,1.4597616479440163,157.1300048828125,-1.0950961164912214,155.6199951171875,-0.009927744634228075 8789,2022-04-25,151.10000610351562,151.35000610351562,147.2100067138672,148.3800048828125,2350900.0,0.020463285131487208,1.5714272174992654,-0.9036565397464299,31.860414376666384,36.69962932407333,1.8771022229518337,8.581541659859795,0.22559959324263446,12.228371079125111,12.957119845304222,4.1399993896484375,-4.330343483757133,-7.035495758056641,-19.362848953109165,5.291857436995883,-13.199172355582903,-0.8718191605303787,9.8699951171875,28.270355687394304,2.4179799462886784,6.163676597526265,4,2.9899978637695312,6.8699951171875,-4.480003356933594,9.735000610351562,2.1199951171875,0,-0.022964931042596337,-1.9631586000008645,148.07000732421875,-1.247749411900151,151.86000061035156,1.4597616479440163,157.1300048828125,-0.022964931042596337 8790,2022-04-26,151.5399932861328,159.5,150.5,158.0,3901400.0,0.002911893877196592,-1.107729994264549,-2.3750014024616006,35.4436427762585,35.655355216593584,1.220582049590746,7.674179962708763,0.072622793248172,11.532674075715363,12.600791576949632,9.0,-5.522612805856113,-6.049008178710949,-18.535353308119653,6.437336950697755,-12.292180743415315,0.19416438599341745,-4.329986572265625,31.467938232929498,4.732327421493242,6.243172564704357,4,2.5500106811523438,6.4300079345703125,-3.8024940490722656,6.850006103515625,9.870010375976562,1,-0.04975579794236917,1.5714272174992654,151.10000610351562,-1.9631586000008645,148.07000732421875,-1.247749411900151,151.86000061035156,-0.04975579794236917 8791,2022-04-27,153.41000366210938,156.97999572753906,151.5399932861328,151.9199981689453,2012100.0,0.012340045260828658,-3.8355249326922425,-0.23065076541880136,39.75230215816674,35.504827359933564,-0.7187394183746676,5.075166355372744,-1.469190115975664,9.261787572482831,11.589457093978861,5.44000244140625,-6.192772824805786,-3.550997924804676,-15.51499706762624,8.413001218016888,-9.532997496215444,2.4310016466060915,-6.1999969482421875,45.05813534418231,18.056680482817136,5.981999571410777,4,0.6800003051757812,4.55999755859375,-5.672504425048828,2.4950027465820312,5.149993896484375,2,-0.05442934557192758,-1.107729994264549,151.5399932861328,1.5714272174992654,151.10000610351562,-1.9631586000008645,148.07000732421875,-0.05442934557192758 8792,2022-04-28,159.00999450683594,160.97000122070312,153.07000732421875,155.8800048828125,1757900.0,0.03650342683688823,1.2411320501526961,2.100656432733566,45.47251455202696,36.31305751843017,-6.497187681598632,-0.9101512632734625,-6.797773872540745,3.397831576715191,10.900746373501171,7.899993896484375,-5.948241525919713,2.263993072509777,-9.369589707302566,13.89757585232212,-3.5527983173963946,8.080784462415949,-11.55418792724609,85.75575947437,58.347624780411444,5.81679138990617,4,-4.919990539550781,-1.0399932861328125,-10.58249282836914,-4.8499908447265625,1.279998779296875,3,-0.06502733598576471,-3.8355249326922425,153.41000366210938,-1.107729994264549,151.5399932861328,1.5714272174992654,151.10000610351562,-0.06502733598576471 8793,2022-04-29,150.85000610351562,158.66000366210938,149.9199981689453,157.47000122070312,1657200.0,-0.051317456041856,-1.0613193797166331,-2.1150214257508764,42.4236176271178,37.32830885043603,2.0421621564409804,6.511793612189422,1.5514900489748982,11.254263201149854,9.935237787513637,9.089996337890625,-6.025792990646806,-5.215495300292957,-16.53721599021145,6.106225389625536,-10.876355645252204,0.4453650446662891,-2.8536317382812513,26.453494496964318,-3.7720925598114405,5.660860344959241,4,3.2399978637695312,7.1199951171875,-2.422504425048828,2.0199966430664062,11.419998168945312,4,0.035730852976895155,1.2411320501526961,159.00999450683594,-3.8355249326922425,153.41000366210938,-1.107729994264549,151.5399932861328,0.035730852976895155 8794,2022-05-02,150.49000549316406,152.0399932861328,146.1199951171875,150.5399932861328,2016400.0,-0.0023864805819399093,2.8819815492985934,0.007551031697737456,46.35894928663497,38.478223169357754,2.663440684076818,5.986307989298865,2.346460885537226,11.216754570340896,8.912275366341264,5.9199981689453125,-6.165963493239701,-4.818495941162098,-15.451185414581886,5.81419353225769,-10.134840677872006,0.49784879554781014,10.479995727539062,29.42766720440604,-3.453531003203917,5.316344736709897,5,3.05499267578125,6.934989929199219,-1.5225028991699219,2.3799972534179688,9.439987182617188,0,0.021529604067441976,-1.0613193797166331,150.85000610351562,1.2411320501526961,159.00999450683594,-3.8355249326922425,153.41000366210938,0.021529604067441976 8795,2022-05-03,152.85000610351562,153.8000030517578,149.8699951171875,150.32000732421875,1387700.0,0.015682108606599465,-1.2915343209217491,-50.61233211233211,49.4423108016729,39.37421797495801,-0.14617591001936603,2.6384845791311022,0.5632401982106217,8.445939681777958,7.553590628870892,3.9300079345703125,-5.628325275249807,-1.7454956054687614,-10.84851245824845,7.3575212473109275,-6.297004031858592,2.806012820921069,7.822994995117199,45.31992067488004,8.805818961288267,4.5515084263898435,5,0.6949920654296875,4.574989318847656,-3.1000022888183594,0.01999664306640625,2.959991455078125,1,0.0024206418214791636,2.8819815492985934,150.49000549316406,-1.0613193797166331,150.85000610351562,1.2411320501526961,159.00999450683594,0.0024206418214791636 8796,2022-05-04,158.33999633789062,158.7100067138672,148.88999938964844,153.5399932861328,1542500.0,0.035917500916924805,2.5451137656271086,1.8972353232090515,52.56591394207428,41.41107249897759,-6.086544037576687,-3.4298110901250425,-4.28266616871781,2.6461779246908463,6.881824707090892,9.82000732421875,-4.792603480289046,3.999994659423834,-4.3088072546712795,12.308796573518947,-0.15440629762372282,8.15439561647139,2.0419446411133038,82.28953668786798,42.76840200808198,4.154400957047558,5,-4.7949981689453125,-0.9150009155273438,-7.347492218017578,-5.469993591308594,-9.229995727539062,2,0.019388704024392522,-1.2915343209217491,152.85000610351562,2.8819815492985934,150.49000549316406,-1.0613193797166331,150.85000610351562,0.019388704024392522 8797,2022-05-05,149.39999389648438,156.49000549316406,147.14999389648438,156.0800018310547,1590100.0,-0.05646079732330345,1.4906646918442956,-1.391667434903822,49.62005186947814,43.659968598899624,2.7578241780399253,4.7744316009838315,5.02802719117048,11.149106723193768,6.71188721706151,11.19000244140625,-4.619353018483025,-4.317507171630865,-12.106504393089352,3.471490049827622,-8.212005782360109,-0.4230085609016214,10.696708165283212,26.052388864851366,-16.988863921746734,3.894498610729245,5,4.1450042724609375,8.025001525878906,4.915008544921875,3.4700088500976562,-7.739990234375,3,0.061311941340882026,2.5451137656271086,158.33999633789062,-1.2915343209217491,152.85000610351562,2.8819815492985934,150.49000549316406,0.061311941340882026 8798,2022-05-06,146.3699951171875,149.22000122070312,142.82000732421875,148.1199951171875,1539400.0,-0.020281117155843353,2.2404932243459985,0.2619757367268109,46.135610823343676,45.24610153741933,6.1701763987764195,6.8348598578973,8.13808981981262,13.720134890330996,6.433857447437339,6.579986572265625,-4.929651032093659,-6.509505462646473,-13.610594903459202,0.5915839781662555,-10.060050183052823,-2.958960742240123,13.447172805688496,22.34101906436444,-22.39608557575732,3.5505447204063594,5,5.5250091552734375,9.405006408691406,9.34500503540039,3.8600082397460938,-2.9799957275390625,4,0.0951014458789905,1.4906646918442956,149.39999389648438,2.5451137656271086,158.33999633789062,-1.2915343209217491,152.85000610351562,0.0951014458789905 8799,2022-05-09,137.17999267578122,144.35000610351562,136.3800048828125,143.38999938964844,2216900.0,-0.06278610881997049,-1.0409780495667549,3.5485752650669804,34.383460955163315,45.128303557297635,14.726637543614629,15.142569526093126,17.177612729007166,22.52192275053946,6.942683099816535,9.989990234375,-4.712571264187375,-14.646507263183622,-24.217123664502452,-5.075890861864792,-19.431815463843037,-9.861199062524207,21.957288823148474,3.5825693120014255,-36.569937852975976,4.785308200659418,5,11.495010375976591,15.37500762939456,19.265007019042997,13.050010681152372,10.540008544921903,0,0.1828984759897081,2.2404932243459985,146.3699951171875,1.4906646918442956,149.39999389648438,2.5451137656271086,158.33999633789062,0.1828984759897081 8800,2022-05-10,141.1699981689453,143.8800048828125,136.94000244140622,141.50999450683594,1705100.0,0.029085914172588545,1.7322752339873477,0.05474975367279368,37.02859759217596,44.82566971663199,10.181665603511874,10.711763722961905,13.128746235738959,18.03187273415591,7.097863955370966,6.940002441406278,-3.804802940490731,-10.028001403808588,-20.66145001203091,0.6054472044137356,-15.344725707919764,-4.711277099697412,16.60184673301734,21.450931004722502,-12.402174272128615,5.316724304111163,5,7.5050048828125,11.385002136230469,15.940006256103516,9.07000732421875,-0.089996337890625,1,0.1328893869105594,-1.0409780495667549,137.17999267578122,2.2404932243459985,146.3699951171875,1.4906646918442956,149.39999389648438,0.1328893869105594 8801,2022-05-11,135.67999267578122,143.6199951171875,135.28999328613278,138.8800048828125,1550900.0,-0.0388893218415568,-3.1859190136254787,9.411901983664027,36.8966516904417,43.872796065344744,14.40726040242177,15.608798008702223,18.523896731222464,23.05908042696396,7.652982498584038,8.330001831054716,-3.344476612920971,-14.633506774902372,-27.262027155651282,-2.0049863941534625,-20.947766965276827,-8.319246584527917,20.808341825032414,1.8396187032339952,-31.347874714545654,6.314260190374453,5,11.320007324218778,15.855003356933622,22.105007171630888,15.235008239746122,7.410003662109403,2,0.14836384116643386,1.7322752339873477,141.1699981689453,-1.0409780495667549,137.17999267578122,2.2404932243459985,146.3699951171875,0.14836384116643386 8802,2022-05-12,135.82000732421878,136.94000244140622,132.32000732421878,133.41000366210938,1604700.0,0.0010319476414781814,-1.013071373956983,-0.7531232714718975,39.456015861366495,43.54306253581683,11.881251911172853,14.646927932360256,18.06528931397102,22.459888321236377,8.363434559307603,4.619995117187443,-3.1958616293607633,-13.494992828369107,-27.394307961875256,0.40432230513704326,-20.44465039512218,-6.545335261616032,18.9724598794204,20.71006665113704,-15.74698092145907,6.949657566753079,5,9.69499969482419,12.599998474121065,22.357490539550753,15.094993591308565,12.319992065429659,3,0.09785004100616757,-3.1859190136254787,135.67999267578122,1.7322752339873477,141.1699981689453,-1.0409780495667549,137.17999267578122,0.09785004100616757 8803,2022-05-13,142.44000244140625,143.1300048828125,137.69999694824222,137.80999755859378,1826400.0,0.048740942130747644,-1.2391757118137632,1.9211609324941723,42.97989243640935,43.167611774680644,4.406201383390396,7.849728039593884,11.310535276883627,15.443768702937007,7.990546174984993,7.309997558593722,-3.2860870848726336,-6.506997680664057,-20.73801606989707,7.724020708568958,-13.622506875280578,0.6085115139524646,10.105218774290876,84.12299371637164,44.704131588223376,7.115509194616509,5,3.0750045776367188,5.980003356933594,15.879997253417969,8.474998474121094,3.5200042724609375,4,-0.005475981226676363,-1.013071373956983,135.82000732421878,-3.1859190136254787,135.67999267578122,1.7322752339873477,141.1699981689453,-0.005475981226676363 8804,2022-05-16,139.3800048828125,141.63999938964844,138.91999816894528,140.9499969482422,1297800.0,-0.021482712062241838,-1.1847351165854434,-0.33909080123388646,40.54433295008385,42.17894756894853,6.397252251079237,10.56704301435633,14.173259598768851,17.99465420695563,7.477471691621954,3.520004272460966,-4.2293750197505915,-9.005495452880865,-23.833883149292603,5.822892243530873,-16.41968930108672,-1.5913016046750101,11.142694943736785,61.07265613862788,19.795105732504517,7.414193848205867,5,6.135002136230469,7.654998779296875,19.267494201660156,11.534996032714844,11.67999267578125,0,0.028770227911869117,-1.2391757118137632,142.44000244140625,-1.013071373956983,135.82000732421878,-3.1859190136254787,135.67999267578122,0.028770227911869117 8805,2022-05-17,142.8699951171875,144.25,139.78999328613278,143.1199951171875,1064700.0,0.025039389525845612,2.553776383620293,0.1592364735496788,42.005452611170234,41.00556297662586,1.5005168401798414,6.401064691880038,10.660783729317814,13.954313419332323,7.637444840616114,4.8699951171875,-4.365162335582113,-4.878005218505848,-19.491552617579373,9.735542180567677,-12.18477891804261,2.4287684810309145,5.832435459128732,88.43247502059232,45.66546717289739,7.306773699536765,5,1.5350112915039062,3.7750091552734375,15.572505950927734,8.045005798339844,14.75,1,0.03394698865592782,-1.1847351165854434,139.3800048828125,-1.2391757118137632,142.44000244140625,-1.013071373956983,135.82000732421878,0.03394698865592782 8806,2022-05-18,136.30000305175778,141.39999389648438,135.47000122070312,140.30000305175778,1376800.0,-0.045985807307130866,-1.0954024166024354,16.0,33.02437072592984,39.16159840512049,5.157748415502368,11.942826892144723,17.279776814679963,19.915473733062356,8.309037458386825,7.399993896484375,-4.9507936270408095,-10.40649719238283,-25.172960473504162,4.359966088738503,-17.789728832943496,-3.0232655518221634,10.764185199348702,33.36125876773332,-3.8040487350844643,7.383231640560669,5,4.470001220703153,10.345001220703153,20.814994812011747,14.61499786376956,18.149993896484403,2,0.035069689451743935,2.553776383620293,142.8699951171875,-1.1847351165854434,139.3800048828125,-1.2391757118137632,142.44000244140625,0.035069689451743935 8807,2022-05-19,143.8300018310547,146.94000244140625,136.27000427246094,136.27000427246094,2436400.0,0.05524577117168161,-1.8227517499172472,-1.8899993896484375,44.7026827237839,39.00238417183607,-3.626845151330798,3.9846927532032055,9.723197693566647,11.747665816495726,7.968567655080391,10.669998168945312,-5.787956555111947,-2.4749984741210938,-17.087334378608915,12.137337430366728,-9.78116642636499,4.831169478122803,-11.509994506835909,72.88578657918472,32.94590313634441,7.306167952243907,5,-4.1999969482421875,2.81500244140625,13.284996032714844,7.084999084472656,6.2899932861328125,3,-0.00514500092987058,-1.0954024166024354,136.30000305175778,2.553776383620293,142.8699951171875,-1.1847351165854434,139.3800048828125,-0.00514500092987058 8808,2022-05-20,146.60000610351562,147.47000122070312,141.0,146.92999267578125,2917600.0,0.019258876709983275,8.17728286042032,-0.04364903159135496,47.16761359154396,40.42284557587837,-7.108305453128111,1.1582996545098467,7.004352732934166,8.374552978945786,7.140229168570138,6.470001220703125,-7.286746653175726,0.3685058593750057,-14.221219770207512,14.958231488957523,-6.926356955416253,7.663368674166264,-13.987598876953086,92.75004069010416,49.35382902475633,7.294862814791265,5,-6.7050018310546875,0.0449981689453125,10.514991760253906,4.314994812011719,4.3199920654296875,4,0.01050472866314478,-1.8227517499172472,143.8300018310547,-1.0954024166024354,136.30000305175778,2.553776383620293,142.8699951171875,0.01050472866314478 8809,2022-05-23,147.6300048828125,148.42999267578125,145.1699981689453,147.1999969482422,1333200.0,0.007025912253847855,2.211843321782662,-1.3031073707574217,46.12414500699495,41.4334619553027,-7.263966479740702,-0.15282761880081353,6.185219374839335,6.743707368435253,6.233001440884324,3.2599945068359375,-8.02372377725709,1.572004699707037,-12.85557755931407,15.999586958728145,-5.641786429803517,8.78579582921759,-14.423293896484324,93.82725061400183,48.581069032811925,7.21379112951055,5,-7.2550048828125,-0.9850006103515625,8.6199951171875,3.2849960327148438,2.399993896484375,0,-0.011312051166502024,8.17728286042032,146.60000610351562,-1.8227517499172472,143.8300018310547,-1.0954024166024354,136.30000305175778,-0.011312051166502024 8810,2022-05-24,144.0,146.63999938964844,142.55999755859375,145.67999267578125,1492000.0,-0.024588530534114472,1.2666638409697792,-3.9068876193179802,39.05009626458012,41.67273357465141,-3.565231720801279,3.0391559591310795,10.173624339478408,9.772481895932287,6.606387807889659,5.07000732421875,-8.443702693849104,-1.6810005187988395,-15.89794673155697,12.535945693959292,-8.78947362517789,5.427472587580212,-9.879892112304645,65.81793521132731,24.214128106116547,7.108473106379064,5,-3.625,2.6450042724609375,11.810001373291016,6.915000915527344,5.6399993896484375,1,0.049027760823567634,2.211843321782662,147.6300048828125,8.17728286042032,146.60000610351562,-1.8227517499172472,143.8300018310547,0.049027760823567634 8811,2022-05-25,145.05999755859375,146.17999267578125,142.0,142.1999969482422,1586900.0,0.007361094156901116,-1.5644170056214222,-1.7023887375113533,46.23264246700685,42.425692086389226,-3.5254934322809675,1.3929391084988936,9.384059021837004,8.141651491917912,7.02898506301832,4.17999267578125,-7.254855046821916,-0.20350265502929688,-13.947319892103877,13.540314582045283,-7.075411273566601,6.6684059635080075,-10.081296583613238,72.28619793529315,27.529044026358434,6.871908618537296,5,-3.1100006103515625,1.5850067138671875,9.935005187988281,5.855003356933594,6.5800018310546875,2,0.08658484606357741,1.2666638409697792,144.0,2.211843321782662,147.6300048828125,8.17728286042032,146.60000610351562,0.08658484606357741 8812,2022-05-26,148.6699981689453,149.60000610351562,144.72999572753906,146.44000244140625,1214200.0,0.02488625859030069,1.3814164145305043,0.7797186194533513,51.976626622623016,43.42532921819075,-5.722853323627646,-3.1952487028957535,5.833789330996751,4.026950049200991,6.836804991879323,4.8700103759765625,-6.364322182280375,3.923497772216791,-8.341401050906711,16.188396595340294,-2.2089516393449458,10.055947183778528,-12.884219691916769,89.18596192402548,39.8751406643294,6.132449411561751,5,-6.1349945068359375,-2.024993896484375,6.557502746582031,2.2450027465820312,7.3699951171875,3,0.03887804432962061,-1.5644170056214222,145.05999755859375,1.2666638409697792,144.0,2.211843321782662,147.6300048828125,0.03887804432962061 8813,2022-05-27,156.24000549316406,156.3300018310547,149.8800048828125,150.0,1330700.0,0.05091819074092108,1.0093454167765918,2.7982141024325156,66.84937102023162,46.348111225984944,-12.437394729753493,-10.899573224531139,-1.6778803765452892,-3.931262354084538,7.4657635614900295,7.660003662109375,-4.769567977943495,11.22400512695313,-1.8178469593105149,24.265857213216776,4.703079083821308,17.744931170084953,-19.34908880601654,99.37197260020167,42.44780462815366,6.520926043131828,5,-10.340003967285156,-9.595001220703125,-0.4625053405761719,-5.325004577636719,3.9499969482421875,4,-0.03917057194576412,1.3814164145305043,148.6699981689453,-1.5644170056214222,145.05999755859375,1.2666638409697792,144.0,-0.03917057194576412 8814,2022-05-31,153.72999572753906,155.7899932861328,151.8300018310547,155.74000549316406,2655400.0,-0.01606509010097812,2.75357246167197,-0.3221166660553375,61.401591922263286,48.50323781610639,-8.580058798017973,-8.573978214460794,0.6835831996929187,-1.737300855064774,7.834444680981405,4.410003662109375,-3.3512979502601468,8.55199584960937,-4.851626276174386,21.955617975393125,1.8501847867174774,15.253806912501261,-14.895170526000811,81.85620536432084,19.600353283425903,6.701811062891881,5,-7.829994201660156,-7.084991455078125,2.6000022888183594,-2.8149948120117188,6.69000244140625,1,-0.018278785121246033,1.0093454167765918,156.24000549316406,1.3814164145305043,148.6699981689453,-1.5644170056214222,145.05999755859375,-0.018278785121246033 8815,2022-06-01,153.22000122070312,157.77000427246094,151.88999938964844,155.14999389648438,1072300.0,-0.0033174690757151737,-1.5620956750108042,0.9601906959795943,67.50499641525099,52.33441844825319,-7.205227171312316,-8.469056275417643,1.0898799049867876,-1.5575123667970558,8.59062030620482,5.8800048828125,-2.563007535453494,8.023501586914051,-5.4256495910263425,21.472652764854445,1.2989259979438543,14.748077175884248,-12.635658356213241,71.14773735538262,1.1980168156788125,6.724575588970196,6,-6.1999969482421875,-6.5749969482421875,2.8100013732910156,-2.3050003051757812,4.649993896484375,2,-0.020819752094971333,2.75357246167197,153.72999572753906,1.0093454167765918,156.24000549316406,1.3814164145305043,148.6699981689453,-0.020819752094971333 8816,2022-06-02,161.41000366210938,161.69000244140625,152.42999267578125,152.8300018310547,1451800.0,0.053452567394312256,1.026260477897292,-4.445613674456848,72.00343854157971,55.36783576134161,-12.805427118796217,-17.304478397200256,-7.207503581366325,-9.920082069089915,9.140242307741287,9.260009765625,-1.0269914305669943,16.06000366210938,1.926554124514297,30.193453199704464,8.993278893311839,23.126728430906923,-18.763381428662967,98.34906445486288,21.25500354505641,7.066724768797537,6,-10.06500244140625,-14.404998779296875,-5.380001068115234,-10.495002746582031,-7.19000244140625,3,-0.0729199182542607,-1.5620956750108042,153.22000122070312,2.75357246167197,153.72999572753906,1.0093454167765918,156.24000549316406,-0.0729199182542607 8817,2022-06-03,158.55999755859375,159.9199981689453,157.3800048828125,159.11000061035156,1096700.0,-0.01765693599438689,1.3410096123420503,-0.06410290610511489,64.82161977727444,57.32939200420056,-8.544816344418734,-14.475192546512773,-4.406397338796438,-7.258732418757802,9.99357777195235,4.029998779296875,0.20257765970404762,12.751997375488287,-2.4846598195984484,27.988654570575022,5.1336687779449335,20.37032597303164,-13.247302096032968,73.49698958629422,-2.5960956195887235,7.618328597543365,6,-6.714996337890625,-11.55499267578125,-2.5299949645996094,-7.644996643066406,-5.220001220703125,4,-0.04364277418955009,1.026260477897292,161.41000366210938,-1.5620956750108042,153.22000122070312,2.75357246167197,153.72999572753906,-0.04364277418955009 8818,2022-06-06,160.2899932861328,164.17999267578125,159.33999633789062,160.89999389648438,1092100.0,0.010910669489003766,-2.8565792273321375,1.1090858648911084,69.70781074500563,59.94979930842396,-9.083941639602727,-15.925368612590688,-6.321907652919208,-9.22272983833119,11.01248424650838,5.6199951171875,2.8822020247066007,13.785993194580072,-2.7730790541701538,30.3450654433303,5.506457070204959,22.065529318955186,-12.684474846533675,68.50200588359574,-9.098996575918179,8.279536124375117,6,-7.1999969482421875,-12.039993286132812,-4.259990692138672,-9.374992370605469,-6.269989013671875,0,-0.026514443683414157,1.3410096123420503,158.55999755859375,1.026260477897292,161.41000366210938,-1.5620956750108042,153.22000122070312,-0.026514443683414157 8819,2022-06-07,162.27000427246094,162.97999572753906,157.97000122070312,158.5800018310547,927800.0,0.012352679950479617,-1.0407294379424579,-6.049178277509568,68.82033391094068,63.25760349135291,-9.799388068150137,-16.790162106372435,-8.36250989222674,-11.442773223354038,11.157195891680683,5.0099945068359375,4.249759086831034,14.511503601074224,-2.855240115210478,31.878247317358927,5.828131742931873,23.194875459216576,-12.01256995507265,84.45899555148323,7.888207138426694,8.683371858142351,6,-9.180007934570312,-14.020004272460938,-6.240001678466797,-11.355003356933594,-5.2700042724609375,1,-0.012818153548343036,-2.8565792273321375,160.2899932861328,1.3410096123420503,158.55999755859375,1.026260477897292,161.41000366210938,-0.012818153548343036 8820,2022-06-08,159.92999267578125,162.11000061035156,158.8800048828125,161.83999633789062,1489200.0,-0.014420481512717909,1.6367180688074536,-0.5176158261243529,74.9735446834409,66.45103707095669,-5.545210810338006,-13.673694296085756,-6.228553759105353,-9.246748726356941,11.309727933975596,3.3899993896484375,5.272711517840378,11.23349227905274,-6.653627299614556,29.120611857720036,2.2899324897190922,20.177052068386388,-7.444949021050093,63.829787234042556,-17.454615417220083,8.943559789333646,6,-5.474998474121094,-11.67999267578125,-4.444995880126953,-9.014991760253906,-4.8699951171875,2,0.0030638749178049096,-1.0407294379424579,162.27000427246094,-2.8565792273321375,160.2899932861328,1.3410096123420503,158.55999755859375,0.0030638749178049096 8821,2022-06-09,155.80999755859375,160.02999877929688,155.75,158.47999572753906,1199200.0,-0.02576124120470502,-2.068106866471602,1.397902120248614,63.64462972791762,67.74748186043388,0.2905930081397514,-8.398901286548579,-2.4795699498317845,-5.273646326770404,11.044541708684,4.279998779296875,6.291953263492928,6.106996917724615,-10.941969627251268,23.155963462700498,-2.4174863547633265,14.631480190212557,-1.4537620604945687,0.7117154296719448,-78.26279572920951,8.524483272487943,6,1.220001220703125,-7.55999755859375,-0.3250007629394531,-4.894996643066406,5.7700042724609375,3,0.013221215524498398,1.6367180688074536,159.92999267578125,-1.0407294379424579,162.27000427246094,-2.8565792273321375,160.2899932861328,0.013221215524498398 8822,2022-06-10,149.11000061035156,152.49000549316406,147.83999633789062,151.74000549316406,1195000.0,-0.043001072159843834,1.2518177518990334,0.9850212308764952,52.623868711336634,66.16687049277887,7.889201860403972,-0.6874469013818612,3.8496646793087166,1.3702564465782245,9.932323889414075,7.970001220703125,8.092948679186634,-1.2574996948242188,-17.01522084802312,14.500221458374682,-9.136360271423683,6.621360881775246,15.069992065429688,7.7723657104863575,-66.59032779336906,7.878860576599456,6,6.899993896484375,-0.8600006103515625,6.374996185302734,1.8050003051757812,14.910003662109375,4,0.03427000596495744,-2.068106866471602,155.80999755859375,1.6367180688074536,159.92999267578125,-1.0407294379424579,162.27000427246094,0.03427000596495744 8823,2022-06-13,141.66000366210938,145.3000030517578,140.88999938964844,144.39999389648438,1443700.0,-0.04996309380824315,-1.0607499625660441,1.0418194476676723,44.497697822705625,64.28866003727246,14.587568207918196,7.063255082478065,10.797611472751385,8.726016555257672,10.04461271603034,8.220001220703125,9.120442081776815,-8.668496704101557,-24.512454816886674,7.17546140868356,-16.590475760494115,-0.7465176477089983,22.19318908691406,3.4857600729437928,-65.58865313500303,7.921979056392565,6,10.874992370605469,6.589996337890625,13.824993133544922,9.254997253417969,27.089996337890625,0,0.08245088503343978,1.2518177518990334,149.11000061035156,-2.068106866471602,155.80999755859375,1.6367180688074536,159.92999267578125,0.08245088503343978 8824,2022-06-14,143.38999938964844,144.13999938964844,140.22000122070312,142.64999389648438,1048900.0,0.012212308928534865,2.499989782085953,-0.27007596008197454,49.417382653839,62.27892517489335,12.557112481131526,5.954364874472134,8.537598796642783,6.956553172999179,10.19268360052921,3.9199981689453125,9.565693396831932,-7.139000701904308,-22.493523648669736,8.21552224486112,-14.816262175287022,0.5382607714784058,19.544665624999993,14.481490440079103,-52.73265191127946,7.677261473382721,6,8.80999755859375,4.8600006103515625,10.445003509521484,9.529998779296875,24.32000732421875,1,0.07413351647994992,-1.0607499625660441,141.66000366210938,1.2518177518990334,149.11000061035156,-2.068106866471602,155.80999755859375,0.07413351647994992 8825,2022-06-15,147.72000122070312,149.91000366210938,144.02000427246094,145.1999969482422,1647400.0,0.030197376731192493,-1.4139393086628207,3.4053859001587727,52.391228367617586,60.09979071111978,8.230404848604934,2.1147687316194776,3.669255229793009,2.6439556344332686,10.458002157905563,6.5200042724609375,8.495952778744112,-3.051499176025402,-18.045677136553394,11.94267878450259,-10.548588156289412,4.445589804238608,13.851783966308574,37.85967150079952,-27.526790065713982,7.497088980263998,6,4.4799957275390625,0.529998779296875,2.895000457763672,4.834999084472656,19.94000244140625,2,0.06282154550914165,2.499989782085953,143.38999938964844,-1.0607499625660441,141.66000366210938,1.2518177518990334,149.11000061035156,0.06282154550914165 8826,2022-06-16,141.0800018310547,144.50999450683594,139.72999572753906,143.1999969482422,1611200.0,-0.04494990072284022,1.0168812773628637,-0.8412664773449752,43.529417580199016,57.7339904670003,13.05633550797154,9.624698104432667,9.80064697949041,9.209275106408256,10.345742927392951,7.9900054931640625,7.79680109459531,-9.930498504638678,-24.082150891018244,4.221153881740889,-17.00632469782846,-2.854672311448894,19.21067631797851,10.579977040084186,-49.656368139153436,7.075826193189777,6,10.874992370605469,7.1699981689453125,9.53499984741211,11.474998474121094,29.669998168945312,3,0.09909268178405828,-1.4139393086628207,147.72000122070312,2.499989782085953,143.38999938964844,-1.0607499625660441,141.66000366210938,0.09909268178405828 8827,2022-06-17,143.08999633789062,145.0,140.27000427246094,141.64999389648438,2946300.0,0.014247196489570069,-1.2523887375113534,-0.6792479990787125,37.61536420902208,54.16816307411324,9.634298240406508,7.964780111256658,7.34649513534157,7.283546073501952,11.033578149543237,4.7299957275390625,6.821488925837798,-7.883503723144543,-22.11783179525304,6.350824348963954,-15.000667759198791,-0.7663396870902943,15.55582721742303,33.005874179540946,-21.359710321416678,7.1171640360542465,6,8.264999389648438,5.160003662109375,6.177501678466797,8.919998168945312,33.529998779296875,4,0.12921941411964277,1.0168812773628637,141.0800018310547,-1.4139393086628207,147.72000122070312,2.499989782085953,143.38999938964844,0.12921941411964277 8828,2022-06-21,148.13999938964844,150.13999938964844,145.35000610351562,145.64999389648438,2022200.0,0.03529249549935565,-2.1003382632527594,1.729167549696944,44.97573625090791,51.5187633341096,2.9944728266824825,3.200137723685316,1.8605941611622825,2.362399833188448,11.681029539959782,7.0500030517578125,4.752606287613332,-2.9105003356933707,-17.061633093761287,11.240632422374546,-9.986066714727315,4.165066043340573,8.992557939443259,80.78771088928953,28.664387330814662,7.075566379033956,6,2.779998779296875,1.68499755859375,-1.1724929809570312,2.3850021362304688,35.47999572753906,1,0.1071959291767226,-1.2523887375113534,143.08999633789062,1.0168812773628637,141.0800018310547,-1.4139393086628207,147.72000122070312,0.1071959291767226 8829,2022-06-22,145.9600067138672,149.35000610351562,145.08999633789062,146.1199951171875,1958800.0,-0.014715759988949917,-3.4841991985158893,-0.06425222906517143,43.66492659670703,48.04002799113916,2.925205956721584,5.532244490643336,3.7280133527755197,4.699958648375656,12.2102986710176,4.260009765625,3.2975076012869238,-5.006993103027355,-19.262430045774835,9.248443839720125,-12.13471157440111,2.120725368346399,9.780345687100294,59.8463861161192,9.711082811660951,7.127718471373742,6,3.9199905395507812,3.864990234375,1.0074996948242188,4.564994812011719,40.1199951171875,2,0.15613861494819736,-2.1003382632527594,148.13999938964844,-1.2523887375113534,143.08999633789062,1.0168812773628637,141.0800018310547,0.15613861494819736 8830,2022-06-23,151.05999755859375,151.36000061035156,145.13999938964844,147.9600067138672,1840800.0,0.03494101541612249,2.3621655951138845,-19.376347162613257,40.453783679257455,45.46326731906581,-3.984303161460133,1.0416986260808017,-1.4866625801007558,-0.3140386931684702,12.777001345305122,6.220001220703125,1.4115726350167392,-0.26000213623046875,-14.133569775078769,13.613565502617831,-7.196785955654633,6.6767816831936955,3.3995263084994463,97.42043915904821,51.17862050791912,6.936783819424156,6,-4.9499969482421875,-1.2350006103515625,-4.784992218017578,-0.5349960327148438,33.97999572753906,3,0.1102211665852515,-3.4841991985158893,145.9600067138672,-2.1003382632527594,148.13999938964844,-1.2523887375113534,143.08999633789062,0.1102211665852515 8831,2022-06-24,157.6199951171875,157.88999938964844,152.27000427246094,152.8000030517578,2176000.0,0.043426437605026624,1.097012864638045,1.554840742071559,49.18853356460381,45.08156341387328,-11.466362601257543,-4.773846895778945,-8.07555367484423,-6.856322918677506,13.580807663967336,6.8300018310546875,-0.5134990476113899,5.671995544433599,-8.145423393716555,19.489414482583754,-1.2367139246414638,12.580705013508663,-17.889999389648438,98.46762572483598,53.37359204978978,6.908709469075075,6,-8.80999755859375,-7.7949981689453125,-12.094989776611328,-7.094993591308594,25.830001831054688,4,0.06369755650263365,2.3621655951138845,151.05999755859375,-3.4841991985158893,145.9600067138672,-2.1003382632527594,148.13999938964844,0.06369755650263365 8832,2022-06-27,154.4499969482422,158.32000732421875,153.6999969482422,157.25,1193700.0,-0.02011164996286463,-1.1488405102819326,-0.5809144525029837,45.08086440444438,45.14635970073314,-8.335828405013586,-1.2106963038515914,-5.049896129886264,-3.6784024027665225,14.555145587028587,4.6200103759765625,-2.7512617706725564,2.2129974365234375,-11.55744644580588,15.983441318852755,-4.672224504641235,9.09821937768811,-14.356801147460942,70.74824518304766,27.433099716023463,6.88522194116466,6,-5.424995422363281,-4.224998474121094,-10.74249267578125,-3.9249954223632812,27.5,0,0.10553579393866941,1.097012864638045,157.6199951171875,2.3621655951138845,151.05999755859375,-3.4841991985158893,145.9600067138672,0.10553579393866941 8833,2022-06-28,150.1199951171875,155.3699951171875,149.50999450683594,154.38999938964844,1300800.0,-0.028034975180386112,-1.1347886145644857,1.5249998637609605,40.155555143445284,44.11726775513383,-2.994476782651958,2.7798242217300526,-0.7244210808303251,0.6101533207956891,14.427092028383598,5.8600006103515625,-4.196344755936224,-1.8110038757324105,-15.478516387807275,11.856508636342454,-8.644760131769857,5.022752380305036,-9.297726855468767,38.01961150670902,-0.08734982326826923,6.833756256037434,6,-1.0949935913085938,1.8349990844726562,-6.982490539550781,0.40500640869140625,35.46000671386719,1,0.17652545205129688,-1.1488405102819326,154.4499969482422,1.097012864638045,157.6199951171875,2.3621655951138845,151.05999755859375,0.17652545205129688 8834,2022-06-29,150.9199981689453,152.32000732421875,149.3800048828125,150.55999755859375,1141600.0,0.005329090579394791,-1.1617776581003831,-0.0843091920711552,42.512880712317276,43.01967357121158,-2.9212187262569955,1.853541314823019,-1.5458607790528731,-0.11992495367661604,14.285086451361472,2.94000244140625,-4.600507397977083,-0.8705009460449276,-14.517904368810406,12.77690247672055,-7.694202657427667,5.953200765337812,-9.397820344726568,43.85428907168038,8.629266387390537,6.823701711382738,6,-1.8949966430664062,1.0349960327148438,-7.649993896484375,-0.39499664306640625,35.6300048828125,2,0.21667106642578027,-1.1347886145644857,150.1199951171875,-1.1488405102819326,154.4499969482422,1.097012864638045,157.6199951171875,0.21667106642578027 8835,2022-06-30,150.02999877929688,152.50999450683594,148.41000366210938,149.33999633789062,2087800.0,-0.005897160087771414,-2.215694487661265,1.9166701987877761,44.92448048004914,43.174680560083814,-1.8652365320965032,2.6269871095996677,-0.849593691365925,0.818129666739992,13.82421983248189,4.0999908447265625,-3.918290736466787,-1.6010002136230526,-15.252622637007136,12.05062220976103,-8.426811425315094,5.224810998068989,-7.835907775078141,16.347068804641378,-22.28348371440335,6.825811211692048,6,-0.7349929809570312,1.9249954223632812,-6.519996643066406,0.49500274658203125,34.30000305175781,3,0.2402852985741173,-1.1617776581003831,150.9199981689453,-1.1347886145644857,150.1199951171875,-1.1488405102819326,154.4499969482422,0.2402852985741173 8836,2022-07-01,149.63999938964844,150.77999877929688,147.39999389648438,149.75999450683594,1509300.0,-0.0025994760569327813,2.1296288447138276,-0.17390535161432993,50.52340415528712,44.608907220779926,-0.14897471062155887,2.2029416961573816,-0.7105323467335438,1.2670182662149614,12.800702392808827,3.3800048828125,-3.647099108666424,-1.4024993896484261,-14.271481047532689,11.466482268235836,-7.836990218590557,5.031991439293705,-6.800871732629702,20.512845592982085,-21.11139274931104,6.434490828942129,7,2.06500244140625,2.3149948120117188,-6.129997253417969,0.8850021362304688,34.97000122070315,4,0.23656772280722982,-2.215694487661265,150.02999877929688,-1.1617776581003831,150.9199981689453,-1.1347886145644857,150.1199951171875,0.23656772280722982 8837,2022-07-05,151.63999938964844,151.9199981689453,147.0,148.97999572753906,1456400.0,0.01336541037261152,2.0558983253248413,-22.1675991861648,61.04471084107447,46.39434884190955,-0.9036402338208518,-0.36055449388575767,-2.773510033972741,-0.6882104645738423,11.782629358368926,4.9199981689453125,-3.8284449353464254,0.9435005187988281,-11.437305276563762,13.324306314161419,-5.246902378882453,7.133903416480109,-8.1816365459417,55.436106290197905,8.616338171434109,6.190402897681291,7,0.06500244140625,0.31499481201171875,-7.342498779296875,-1.1149978637695312,34.69999694824219,1,0.209773131671255,2.1296288447138276,149.63999938964844,-2.215694487661265,150.02999877929688,-1.1617776581003831,150.9199981689453,0.209773131671255 8838,2022-07-06,156.0399932861328,157.44000244140625,150.9499969482422,152.64999389648438,1675800.0,0.029016050607981736,1.0969263118453714,1.274434106214793,63.21839117113578,48.56695601684608,-4.54290777085356,-5.370627945543902,-7.0644702631553855,-5.11367470252614,10.485498192841039,6.4900054931640625,-2.7106047803466424,5.555994415283209,-6.264730873239216,17.376719703805634,-0.3543682289780179,11.466357059544436,-11.98716466320559,86.58995375594128,34.2057230726052,5.910362644261217,7,-4.309989929199219,-4.084999084472656,-11.449989318847656,-5.514991760253906,30.310012817382784,2,0.16604719800646128,2.0558983253248413,151.63999938964844,2.1296288447138276,149.63999938964844,-2.215694487661265,150.02999877929688,0.16604719800646128 8839,2022-07-07,160.19000244140625,160.75999450683594,156.2100067138672,156.41000366210938,1409900.0,0.026595804497783426,-1.1770314667445425,1.1150440884559814,63.07951089913895,51.080925707944026,-7.221539239834556,-10.20781544092398,-11.152655105713876,-9.176982365477613,9.536575892992062,4.720001220703125,-1.172144190644019,9.81000366210938,-1.603705608586722,21.223712932805483,4.103149026761315,15.516858297457446,-15.566486670427366,95.85761414987108,39.916179062450915,5.706854635348054,7,-6.310005187988281,-8.235008239746094,-13.917499542236328,-9.665000915527344,28.639999389648438,3,0.1584992758766921,1.0969263118453714,156.0399932861328,2.0558983253248413,151.63999938964844,2.1296288447138276,149.63999938964844,0.1584992758766921 8840,2022-07-08,160.4199981689453,161.4199981689453,157.22000122070312,158.5,1051100.0,0.001435768300354301,1.1428565867785645,0.5079361875620645,73.43674995765555,53.77517197383865,-6.68744849276186,-10.961205664678175,-11.331063538767268,-9.216348316688027,8.564792728363074,4.1999969482421875,-0.36643861985862713,10.015499114990234,-1.4862884422180116,21.51728667219848,4.264605336386126,15.766392893594343,-14.828293673815011,93.0651863593604,30.08931556215252,5.7508937786041185,7,-6.209999084472656,-8.465003967285156,-14.14749526977539,-9.894996643066406,32.66999816894531,4,0.16288495936331993,-1.1770314667445425,160.19000244140625,1.0969263118453714,156.0399932861328,2.0558983253248413,151.63999938964844,0.16288495936331993 8841,2022-07-11,157.8699951171875,159.74000549316406,156.99000549316406,158.8699951171875,1159100.0,-0.01589579279930109,1.0072840674945704,-0.5208338300391802,67.67942954014813,56.286123655583516,-4.579876531496353,-8.694743826895774,-8.818326079471603,-6.481902147581195,8.15535865589818,3.42999267578125,0.7361051658243127,7.362496185302746,-4.377537381334292,19.102529751939784,1.4924794019842125,13.232512968621279,-11.012027128151999,75.38139041235772,8.258659808410087,5.870016783318519,7,-3.6599960327148438,-5.915000915527344,-11.037490844726562,-7.344993591308594,34.760009765625,0,0.16760630602557391,1.1428565867785645,160.4199981689453,-1.1770314667445425,160.19000244140625,1.0969263118453714,156.0399932861328,0.16760630602557391 8842,2022-07-12,154.22000122070312,162.19000244140625,153.5,159.35000610351562,1430800.0,-0.023120250898690187,-1.6453554806164823,5.1300048828125,57.52475872027037,58.21603516411964,-1.0794546609513134,-4.893167959201492,-5.42931142222028,-2.7305261783504875,8.84719590220164,8.69000244140625,1.6400935971905994,3.4570022583007756,-8.377015701233773,15.291020217835325,-2.460006721466499,9.37401123806805,-6.1970708172748346,29.092550483624642,-34.802068217808404,5.917008979767273,7,0.375,-2.2650070190429688,-5.0449981689453125,-3.6949996948242188,36.779998779296875,1,0.1970561480294477,1.0072840674945704,157.8699951171875,1.1428565867785645,160.4199981689453,-1.1770314667445425,160.19000244140625,0.1970561480294477 8843,2022-07-13,153.33999633789062,154.25999450683594,149.1699981689453,150.49000549316406,941500.0,-0.005706165710329225,1.1705800633127605,-0.555553242117787,59.437329094693105,60.09652942882806,0.3412249473267934,-3.2604252029897225,-4.562831276510508,-1.7497143652187788,8.579885465439407,5.089996337890625,1.4597474145799083,1.992997741699213,-9.077724106653648,13.063719590052074,-3.542363182477203,7.528358665875629,8.850006103515625,32.02762519644806,-31.041521814015425,5.535360924176426,7,1.2550048828125,-1.3850021362304688,-3.9149932861328125,-2.8149948120117188,37.38999938964841,2,0.215208039572945,-1.6453554806164823,154.22000122070312,1.0072840674945704,157.8699951171875,1.1428565867785645,160.4199981689453,0.215208039572945 8844,2022-07-14,154.02000427246094,155.36000061035156,148.85000610351562,152.2100067138672,1281400.0,0.004434641651300808,1.8997811429503562,0.6350889028092324,54.26759809203582,61.1346536079377,0.16449541520782418,-3.2709295486386623,-5.237135376080801,-2.202108321920832,8.271779402464707,6.5099945068359375,1.8232315992957808,2.141505432128895,-8.324936817059694,12.607947681317484,-3.0917156924654137,7.374726556723203,8.169998168945312,38.7556191020875,-19.143449756575258,5.233221124594294,7,0.5749969482421875,-2.665008544921875,-3.350006103515625,-3.4950027465820312,34.019989013671875,3,0.20990781024692717,1.1705800633127605,153.33999633789062,-1.6453554806164823,154.22000122070312,1.0072840674945704,157.8699951171875,0.20990781024692717 8845,2022-07-15,157.0,158.08999633789062,153.47999572753906,155.99000549316406,1386600.0,0.019348108329275693,1.890294127495109,0.5580087674928342,49.00322347988638,60.96574464400429,-1.9252967388538593,-5.818354263967535,-8.25276337065472,-4.882638115212671,8.95566927186644,4.6100006103515625,3.017796595916707,4.657501220703125,-5.855410301980555,15.170412743386805,-0.5989545406387151,9.913956982044965,4.656402587890625,61.09442379182156,7.983024569017992,5.256455761341842,7,-2.404998779296875,-6.040000915527344,-6.3300018310546875,-6.474998474121094,27.899993896484403,4,0.2027388651659534,1.8997811429503562,154.02000427246094,1.1705800633127605,153.33999633789062,-1.6453554806164823,154.22000122070312,0.2027388651659534 8846,2022-07-18,155.05999755859375,158.9499969482422,154.22000122070312,158.0800018310547,1043800.0,-0.012356703448447415,-1.0127654462874043,-2.990119502651418,51.0210920630315,59.85200922422173,0.9659665194376998,-2.927393906759619,-6.548656726316295,-2.655562136400704,9.157222693713962,4.7299957275390625,3.9833629998818765,2.018498992919916,-7.109193565295129,11.146191551134962,-2.5453472861875923,6.582345272027425,6.084149169921886,46.55167286245353,-4.14996636101877,4.563846279107522,7,0.4600067138671875,-4.099998474121094,-3.707500457763672,-4.534996032714844,28.19000244140625,0,0.24525989538292214,1.890294127495109,157.0,1.8997811429503562,154.02000427246094,1.1705800633127605,153.33999633789062,0.24525989538292214 8847,2022-07-19,161.5800018310547,162.1300048828125,157.4199981689453,158.08999633789062,1307500.0,0.04204826760684788,1.0522853220128254,-1.1556293231069277,67.87274194047362,60.36915930970371,-4.46534831634213,-8.423000142037893,-12.945450343542063,-8.938198641452914,9.600568435253793,7.07000732421875,5.050923895598146,7.614002990722668,-1.000853095604782,16.228859077050117,3.3065749475589428,11.921431033886392,-12.729995727539062,95.8584103741391,41.75346778446029,4.30742804316372,7,-6.05999755859375,-10.620002746582031,-8.94000244140625,-11.055000305175781,21.410003662109403,1,0.1921648885994145,-1.0127654462874043,155.05999755859375,1.890294127495109,157.0,1.8997811429503562,154.02000427246094,0.1921648885994145 8848,2022-07-20,164.02000427246094,165.94000244140625,161.5800018310547,162.3300018310547,1453200.0,0.015100893760092049,-1.7335406103510953,0.4842406250409888,69.43620379576956,61.07545852044044,-6.318838404457097,-10.13177467874553,-15.133667889782544,-11.254526764239586,10.620991251230372,4.3600006103515625,5.9112908568247065,9.26000518798827,0.0027824776178988486,18.51722789835864,4.631393832803099,13.888616543173441,-14.904398193359384,88.76536816635566,31.985563227231722,4.628611355185185,7,-6.625,-11.185005187988281,-11.890007019042969,-13.495002746582031,20.779998779296875,2,0.16449210477230203,1.0522853220128254,161.5800018310547,-1.0127654462874043,155.05999755859375,1.890294127495109,157.0,0.16449210477230203 8849,2022-07-21,168.75,168.75999450683594,163.60000610351562,164.91000366210938,1409000.0,0.028837919792282563,1.6735792669428544,2.2721838997435806,74.9334003191582,61.24175300505184,-10.847651902891272,-13.773008432442452,-19.2554579258358,-15.894200111427608,11.852329262818323,5.1599884033203125,6.239796932764989,12.850501251220692,2.5972051068552844,23.1037973955861,7.723853179038002,17.97714932340338,-18.961418066406253,99.93459091862312,36.468910537833,5.126648072182703,7,-9.944999694824219,-14.5050048828125,-18.357501983642578,-18.224998474121094,9.080001831054688,3,0.1302518265335646,-1.7335406103510953,164.02000427246094,1.0522853220128254,161.5800018310547,-1.0127654462874043,155.05999755859375,0.1302518265335646 8850,2022-07-22,167.7100067138672,171.11000061035156,167.22999572753906,169.4600067138672,1804300.0,-0.006162923177083335,-1.8634490214184365,-0.45572960128428264,73.6580337379436,61.906042360362456,-9.683104707356762,-12.038923165810104,-17.73543335951814,-14.745064261439268,12.963386521165788,3.8800048828125,6.104464399376496,10.978007507324207,-0.27575513872201896,22.231770153370434,5.35112618430108,16.604888830347335,-16.783140025878907,79.869780820903,10.51766098156024,5.626881323023114,7,-7.730003356933594,-12.290008544921875,-17.485008239746094,-17.18500518798828,7.1199951171875,4,0.12122107064816334,1.6735792669428544,168.75,-1.7335406103510953,164.02000427246094,1.0522853220128254,161.5800018310547,0.12122107064816334 8851,2022-07-25,167.66000366210938,167.9600067138672,165.19000244140625,167.72000122070312,1338800.0,-0.00029815186784365455,9.259112743712913,0.03428431919642857,72.1026515510363,63.52580823044756,-9.050057527631594,-11.803345288149103,-17.019096498363666,-14.570731037873514,13.155642466358126,2.7700042724609375,5.681630819768657,10.426004028320307,-1.8443430358639716,22.696351092504585,4.290830496228182,16.561177560412432,-15.11848626033202,74.79915023384174,3.5344525031629246,6.135173532092133,7,-7.680000305175781,-12.240005493164062,-17.43500518798828,-17.13500213623047,6.5699920654296875,0,0.10282708969229981,-1.8634490214184365,167.7100067138672,1.6735792669428544,168.75,-1.7335406103510953,164.02000427246094,0.10282708969229981 8852,2022-07-26,170.75,174.5,169.94000244140625,170.5399932861328,2713100.0,0.01843013402360416,-5.468134841188247,-3.500254323499491,71.05640333867296,64.81681647977865,-10.670841636249918,-14.345052117629336,-19.397628420939327,-17.6278192688726,13.559708382082874,6.839996337890625,4.881410101469129,12.701000213623047,-0.885477747401751,26.287478174647845,5.907761233110648,19.494239194135446,-16.723003941536717,70.97522808467922,1.5809507023170255,6.793238980512398,7,-9.074996948242188,-13.364997863769531,-20.647502899169922,-20.224998474121094,3.0200042724609375,1,0.07320644216691075,9.259112743712913,167.66000366210938,-1.8634490214184365,167.7100067138672,1.6735792669428544,168.75,0.07320644216691075 8853,2022-07-27,176.6199951171875,178.50999450683594,171.6300048828125,171.6300048828125,2118200.0,0.03437771664531475,-1.757516267919174,23.761098597689458,72.41472771071497,66.83316421518745,-14.406264023858967,-19.10759691217865,-24.686695291937923,-23.374234022602195,14.78368971946718,7.7599945068359375,4.71204894678624,17.24599533081056,1.865118115298202,32.626872546322915,9.555556723054394,24.936433938566722,-20.54569866457055,87.3239378963732,20.398159806834315,7.690438607756176,7,-10.625,-14.819999694824219,-26.81749725341797,-26.569992065429688,-6.5800018310546875,2,0.03606619042056969,-5.468134841188247,170.75,9.259112743712913,167.66000366210938,-1.8634490214184365,167.7100067138672,0.03606619042056969 8854,2022-07-28,183.6199951171875,183.88999938964844,177.47999572753906,177.82000732421875,2115800.0,0.039633111728689,1.0220843421628985,1.162324477714174,76.71579678328408,69.91233902667608,-18.736268708056713,-24.80389476138967,-30.913800992318897,-30.220669749917306,16.253753517823554,7.2700042724609375,5.615096248709193,22.610995483398426,4.334477734761947,40.887513232034905,13.472736609080187,31.749254357716666,-24.853414898064273,98.55612664960184,33.4936044115954,9.138258874318243,7,-14.564994812011719,-19.12999725341797,-33.24749755859375,-35.199989318847656,-15.449996948242188,3,0.006426358599003423,-1.757516267919174,176.6199951171875,-5.468134841188247,170.75,9.259112743712913,167.66000366210938,0.006426358599003423 8855,2022-07-29,186.0800018310547,186.5800018310547,182.9600067138672,182.9600067138672,1594500.0,0.01339727033701954,-1.3205133221174536,0.537931324781378,82.55251041052233,73.41582995417507,-18.592699617460653,-25.74458681768732,-32.6689025372751,-32.44274915278436,18.031448814689337,3.6199951171875,6.7158742023970035,23.268502044677746,2.597218707958831,43.93978538139666,12.932860376318274,33.60414371303722,-23.796142928057918,97.66245902633372,32.504615201735945,10.33564166835946,7,-14.080001831054688,-20.220001220703125,-36.22750473022461,-37.659996032714844,-18.259994506835938,4,-0.044335769125208424,1.0220843421628985,183.6199951171875,-1.757516267919174,176.6199951171875,-5.468134841188247,170.75,-0.044335769125208424 8856,2022-08-01,185.0399932861328,187.50999450683597,183.0200042724609,183.0200042724609,1812000.0,-0.005589039846775834,-3.445559063921008,0.6474333894127404,87.84378633656934,75.6348348870746,-14.363254176794584,-23.10091509694766,-30.709737310204275,-31.094996672822276,20.094143128985777,4.489990234375057,8.191662021359178,20.458493804931635,-1.487103079478743,42.40409068934201,9.48569536272646,31.43129224713681,-18.86875151464679,85.94193320346987,15.55195525044303,10.972798442205185,8,-10.4949951171875,-17.784996032714844,-37.07249450683594,-36.78999328613281,-14.149993896484375,0,-0.05517721479426407,-1.3205133221174536,186.0800018310547,1.0220843421628985,183.6199951171875,-1.757516267919174,176.6199951171875,-0.05517721479426407 8857,2022-08-02,183.4499969482422,185.1000061035156,182.1100006103516,183.6000061035156,1709100.0,-0.008592717226442836,-1.113076719847738,-0.07426236195251619,86.3383959012315,77.51285623212591,-10.442942101580087,-20.03268967799127,-28.442860673406244,-29.284650602343277,22.02375675705751,2.9900054931640057,9.810698525972498,17.277997589111322,-5.319569966163016,39.87556514438566,5.979213811474153,28.57678136674849,-13.437779684393178,74.43324803908085,-0.7758777933940308,11.298783777637166,8,-7.894996643066406,-16.19499969482422,-34.13249969482422,-35.19999694824219,-11.610000610351562,1,-0.05025893362813416,-3.445559063921008,185.0399932861328,-1.3205133221174536,186.0800018310547,1.0220843421628985,183.6199951171875,-0.05025893362813416 8858,2022-08-03,181.9499969482422,183.0500030517578,176.25,182.19000244140625,3271000.0,-0.008176615017460032,5.938754855937283,1.599938968569116,83.05324577015533,78.4150612822367,-6.852742534077294,-17.383301188323117,-26.35875387927419,-27.547953356846847,22.853597705706136,7.1999969482421875,11.65773067838353,14.482497406005848,-8.634181596928471,37.59917640894017,2.9241579045386743,26.04083690747302,-8.788179780655526,50.621667220012476,-27.992418743941535,11.558339501467163,8,-5.599998474121094,-14.694999694824219,-32.32499694824219,-33.69999694824219,-7.2700042724609375,2,-0.04495736638076531,-1.113076719847738,183.4499969482422,-3.445559063921008,185.0399932861328,-1.3205133221174536,186.0800018310547,-0.04495736638076531 8859,2022-08-04,185.5800018310547,185.6300048828125,181.27999877929688,182.88999938964844,1599100.0,0.01995056303213394,2.118274394845936,-11.208086973107,83.31001833544076,79.48750401529195,-8.76621236886939,-20.041141310651767,-29.38363299668316,-30.84509912025564,23.39852456923463,4.350006103515625,12.611821387121097,16.843002319335938,-7.354332028205619,41.040336666877494,4.744335145565174,28.9416694931067,-9.835512742403154,82.859736968703,1.9456937111952186,12.098667173770773,8,-9.230003356933594,-18.32500457763672,-35.090003967285156,-37.33000183105469,-10.55999755859375,3,-0.0837375169285155,5.938754855937283,181.9499969482422,-1.113076719847738,183.4499969482422,-3.445559063921008,185.0399932861328,-0.0837375169285155 8860,2022-08-05,186.5500030517578,186.69000244140625,181.9600067138672,182.0,1422800.0,0.005226862868479731,-1.043199277595236,1.6914494134731015,87.55067914881228,81.20395152615595,-7.5798144803056005,-19.97742931977041,-29.607736759631933,-31.381410355101536,23.92759647968181,4.7299957275390625,13.448901336919562,16.506503295898426,-8.604487907472219,41.61749449926907,3.9510076942131036,29.06199889758375,-10.300003051757812,91.47431684362421,5.956984747154507,12.555495601685324,8,-7.825004577636719,-19.295005798339844,-36.06000518798828,-38.30000305175781,-19.6300048828125,4,-0.09852588894202818,2.118274394845936,185.5800018310547,5.938754855937283,181.9499969482422,-1.113076719847738,183.4499969482422,-0.09852588894202818 8861,2022-08-08,184.3300018310547,187.6100006103516,183.3000030517578,186.82000732421875,1691000.0,-0.011900301176018702,1.1179390472048463,-0.5472535874898135,80.228537135257,82.22307750355417,-3.069266894369889,-16.520485025797228,-26.68642801721421,-28.789555659205064,24.562188641463305,4.309997558593778,13.641729872539912,12.963501739501964,-12.234962102009234,38.16196558101316,0.3642698187463509,25.562733660257578,-6.053202819824207,71.12677286031072,-12.542058529585574,12.599231920755605,8,-4.709999084472656,-17.025001525878906,-33.70500183105469,-36.08000183105469,-17.100006103515625,0,-0.08956759259389557,-1.043199277595236,186.5500030517578,2.118274394845936,185.5800018310547,5.938754855937283,181.9499969482422,-0.08956759259389557 8862,2022-08-09,184.6100006103516,185.6499938964844,183.1199951171875,183.94000244140625,1458800.0,0.0015190081729263838,-1.190462979476737,-0.2690749762539563,79.02452160880202,82.95749904778606,-1.314726727244249,-15.185578065429382,-26.363785137485678,-28.82019442769908,25.886487811726212,2.5299987792969034,14.055126442689811,11.724000549316429,-12.776407757420827,36.224408856053685,-0.5262036040521991,23.974204702685057,-4.466561279296883,73.59155071465132,-9.042951947238166,12.250204153368625,8,-2.6800003051758097,-17.30500030517581,-32.78000259399417,-36.36000061035159,-21.55999755859378,1,-0.07431884066595817,1.1179390472048463,184.3300018310547,-1.043199277595236,186.5500030517578,2.118274394845936,185.5800018310547,-0.07431884066595817 8863,2022-08-10,186.33999633789062,189.92999267578125,185.67999267578125,188.5800018310547,1737000.0,0.009371083483123321,-1.3876318530361023,-3.3433009178071416,77.08653476531917,82.99869215690109,-1.6996827622692479,-15.090218547796837,-27.70265263780982,-30.33310664416308,28.181320721100644,5.319992065429659,14.761076852759743,11.803996276855457,-11.572988754344294,35.18098130805521,0.1155037612555816,23.492488792455333,-4.703244750976552,58.497122878321214,-21.04234297543153,11.688492515599872,8,-3.25,-16.949996948242188,-34.5099983215332,-38.089996337890625,-22.069992065429688,2,-0.07781474876551531,-1.190462979476737,184.6100006103516,1.1179390472048463,184.3300018310547,-1.043199277595236,186.5500030517578,-0.07781474876551531 8864,2022-08-11,186.3500061035156,188.47999572753903,185.66000366210938,187.9199981689453,1677000.0,5.3717751538506775e-05,1.096658365997153,0.700887596133554,79.64374824371143,82.67549636058877,-1.432341796729844,-13.232389417897338,-27.232436148331004,-30.212388298232185,30.43013224780724,2.819992065429659,15.442803247808172,10.197505950927706,-11.625704740119005,32.02071664197442,-0.7140993945956495,21.10911129645106,-3.2300109863280966,55.081645195195705,-23.407436691082438,10.911605345523352,8,-3.2600097656249716,-16.96000671386716,-34.50750732421872,-38.1000061035156,-19.160003662109347,3,-0.06262416445133767,-1.3876318530361023,186.33999633789062,-1.190462979476737,184.6100006103516,1.1179390472048463,184.3300018310547,-0.06262416445133767 8865,2022-08-12,188.8300018310547,189.3000030517578,186.4499969482422,187.0,1805900.0,0.013308267487587289,1.0577629658192635,-1.165612152666393,81.25183301384644,81.94305710250842,-3.89033769497226,-13.919135448685608,-29.177045465984378,-32.51924257330637,32.42075812374685,2.949996948242216,15.735530952472487,11.086001586914051,-9.461467607981064,31.633470781809166,0.812266989466508,21.359736184361594,-4.3480072021484375,83.84741205467175,4.689512563163788,10.273734597447552,8,-5.7400054931640625,-19.44000244140625,-35.912506103515625,-40.58000183105469,-21.839996337890625,4,-0.07313455184388273,1.096658365997153,186.3500061035156,-1.3876318530361023,186.33999633789062,-1.190462979476737,184.6100006103516,-0.07313455184388273 8866,2022-08-15,193.08999633789062,193.2100067138672,188.6199951171875,188.8300018310547,1659300.0,0.022559945271023896,1.0399982367681315,2.327863521524877,81.87784088187419,81.44743987813538,-7.697866957968358,-16.004493678715278,-33.10514219909987,-36.62746764738549,34.52313951805427,4.5900115966796875,15.230109419439827,13.444496154785156,-5.216267111100905,32.10525942067122,4.114114521842112,22.7748777877282,-7.518402099609375,98.81060219974322,17.848573897986938,9.330381632943034,8,-8.359992980957031,-22.05998992919922,-40.00749969482422,-44.839996337890625,-27.050003051757812,0,-0.13553264625449624,1.0577629658192635,188.8300018310547,1.096658365997153,186.3500061035156,-1.3876318530361023,186.33999633789062,-0.13553264625449624 8867,2022-08-16,192.6300048828125,194.97000122070312,191.13999938964844,191.47999572753903,1622000.0,-0.002382264559543379,-3.1857901626768723,0.2699555488693863,77.01654932043554,80.77669582816654,-6.4802129880378345,-13.806931497186241,-32.21987682618757,-35.9703763329091,36.341231746861254,3.8300018310546875,14.210335462653717,11.432004547119135,-6.028292695325149,28.89230178956342,2.7018559258969788,20.16215316834129,-6.1800079345703125,74.86576851214475,-5.072933737579476,8.730148621222144,8,-4.5050048828125,-20.720001220703125,-39.547508239746094,-44.3800048828125,-30.30999755859375,1,-0.13185904849416197,1.0399982367681315,193.08999633789062,1.0577629658192635,188.8300018310547,1.096658365997153,186.3500061035156,-0.13185904849416197 8868,2022-08-17,191.0,192.3500061035156,190.02999877929688,191.97999572753903,1341500.0,-0.00846184312669318,1.6976570886155118,-0.8521634136956036,65.21022652940052,78.76560784971763,-3.834724772003341,-10.595239436388113,-30.23054206352981,-34.22787035043831,37.66217075143079,2.600006103515625,13.039791966839232,8.452999877929699,-7.525235610065238,24.431235365924636,0.46388213393223054,16.442117621927167,-2.8460021972656193,57.35765562002163,-19.390549661631866,7.989117743997471,8,-2.5349960327148438,-19.089996337890625,-37.72500228881836,-42.75,-30.029998779296875,2,-0.14633506255624185,-3.1857901626768723,192.6300048828125,1.0399982367681315,193.08999633789062,1.0577629658192635,188.8300018310547,-0.14633506255624185 8869,2022-08-18,190.72999572753903,192.8000030517578,190.41000366210938,190.8999938964844,1221700.0,-0.0014136349343506494,-4.901362017971856,0.17346827559367922,60.53464511400868,75.76382629029499,-3.081412721333578,-9.058555108168349,-29.660768218695267,-33.79342067828975,38.730067168158364,2.3899993896484375,12.006312693926446,7.0839958190917685,-7.8906651528949965,22.058656791078533,-0.4033346669015998,14.571326305085137,-1.2127972412108932,50.23470226571379,-22.882028503693647,7.487330485993377,8,-1.6849975585937216,-18.81999206542966,-37.45499801635739,-42.479995727539034,-28.349990844726534,3,-0.13873010039216183,1.6976570886155118,191.0,-3.1857901626768723,192.6300048828125,1.0399982367681315,193.08999633789062,-0.13873010039216183 8870,2022-08-19,188.0399932861328,189.25,186.6199951171875,188.1199951171875,1329700.0,-0.014103719926932379,1.2478562811776597,0.47060407503799,56.32377707759466,73.10774183944362,-0.1763761999253859,-5.025024025944845,-26.620636559882712,-31.01090641581351,39.25291326405633,4.110000610351534,11.152094749389562,3.3774940490722543,-9.679692875556015,16.434680973700523,-3.1510994132418944,9.906087511386403,6.9300079345703125,17.005953664482316,-52.237612545017484,6.52859346231414,8,1.0050048828125,-13.814994812011719,-35.06499481201172,-39.78999328613281,-24.909988403320312,4,-0.11088061895960599,-4.901362017971856,190.72999572753903,1.6976570886155118,191.0,-3.1857901626768723,192.6300048828125,-0.11088061895960599 8871,2022-08-22,184.8999938964844,187.1300048828125,184.50999450683597,186.33999633789062,1275800.0,-0.016698572121678357,-1.3603684102000486,17.999618539004032,52.86900811849568,70.20157367385403,3.4117626669459753,-0.5557165098950065,-23.02695603657,-27.85159997061288,40.05883796430059,3.5299987792968466,9.890626944264312,-0.6245048522949048,-10.945039355999029,9.69602965140922,-5.784772104146981,4.535762399557171,9.903007202148416,3.7284812554795312,-62.17938220522719,5.160267251852066,8,4.840003967285128,-10.304992675781278,-32.12249374389651,-36.6499938964844,-17.92999267578128,0,-0.0968631097594691,1.2478562811776597,188.0399932861328,-4.901362017971856,190.72999572753903,1.6976570886155118,191.0,-0.0968631097594691 8872,2022-08-23,183.25,186.07000732421875,183.0,183.82000732421875,1012800.0,-0.0089237098482986,-4.738292168159261,0.39583774848472786,52.5570478863094,67.47607513174184,5.418350186840911,2.191100569064787,-20.71710618449538,-26.149224969474545,40.06509570455587,3.07000732421875,8.28180762547737,-2.8994987487793082,-10.645653453646105,4.8466559560874884,-6.772576101212707,0.9735786036540901,11.141280834960952,2.5510196137659147,-62.59336393669828,3.8730773524334015,8,5.7350006103515625,-7.055000305175781,-30.009998321533203,-35.0,-18.55999755859375,1,-0.09391545273597379,-1.3603684102000486,184.8999938964844,1.2478562811776597,188.0399932861328,-4.901362017971856,190.72999572753903,-0.09391545273597379 8873,2022-08-24,182.9900054931641,185.3999938964844,182.63999938964844,185.3999938964844,1315100.0,-0.0014187967630882037,1.2904628943719727,4.227995502730485,44.126989179748,63.52976856907924,5.758771638946598,3.112361493154907,-19.54649966677053,-25.856191797252677,39.659556617067,2.759994506835966,7.327430111096419,-3.4779937744140454,-10.001730868393423,3.0457433195653323,-6.739862321403734,-0.21612522742435658,10.717798491699199,3.4449407220290973,-57.00239757970931,3.261868546989691,8,5.81499481201169,-4.715003967285185,-29.750003814697294,-34.74000549316409,-19.56001281738284,2,-0.11295697878820765,-4.738292168159261,183.25,-1.3603684102000486,184.8999938964844,1.2478562811776597,188.0399932861328,-0.11295697878820765 8874,2022-08-25,184.8000030517578,185.3800048828125,182.77999877929688,184.69000244140625,1163800.0,0.009891237249355367,3.0944840263844,-0.045643626417459685,46.17736738043273,59.63260572092215,4.141284401139046,1.4707036182485922,-20.46184950343971,-27.6409717626685,38.77427588933335,2.600006103515625,6.508200784257838,-1.7269966125488168,-8.163036662439538,4.709043437341904,-4.945016637494177,1.4910234123965438,8.022376565488287,32.67781335340137,-22.859815879519694,3.2180200249453677,8,4.004997253417969,-5.5149993896484375,-29.685001373291016,-35.66999816894531,-14.520004272460938,3,-0.12895022422905755,1.2904628943719727,182.9900054931641,-4.738292168159261,183.25,-1.3603684102000486,184.8999938964844,-0.12895022422905755 8875,2022-08-26,177.8300018310547,184.4199981689453,177.47999572753906,184.4199981689453,1750100.0,-0.0377164561991431,1.1062234591856108,-59.908725204605354,38.241671975594734,54.78414250911333,10.489977193635525,8.21197754877511,-12.799337143370394,-20.70965846376393,37.219354074917646,7.32000732421875,5.5434493954234085,-8.284497833251947,-15.806986838847394,-0.7620088276565014,-12.04574233604967,-4.523253330454224,14.177787367983598,3.6270028129906726,-47.87578822034588,3.761244502797725,8,8.394996643066406,2.25,-21.305004119873047,-27.290000915527344,-6.5,4,-0.0868807107302415,3.0944840263844,184.8000030517578,1.2904628943719727,182.9900054931641,-4.738292168159261,183.25,-0.0868807107302415 8876,2022-08-29,174.8300018310547,177.50999450683594,174.72000122070312,175.64999389648438,1326200.0,-0.01687004425074523,-4.365406341241545,0.12442982110854353,33.893274871436006,49.99266757033559,11.876327743893881,10.970304655745053,-8.913348410162882,-17.70774418383587,35.320914202339786,3.1100006103515625,4.381984778437015,-10.773998260498047,-19.832467692070622,-1.7155288289254713,-15.303232976284335,-6.244763544711759,15.725008020833684,0.9691678519669711,-45.767472334128,4.529234715786285,8,8.930000305175781,5.25,-17.130001068115234,-23.11499786376953,-5.1300048828125,0,-0.06692213479210718,1.1062234591856108,177.8300018310547,3.0944840263844,184.8000030517578,1.2904628943719727,182.9900054931641,-0.06692213479210718 8877,2022-08-30,174.22999572753906,176.13999938964844,171.17999267578125,175.86000061035156,1381100.0,-0.003431940154616231,3.529681447005379,1.9878300675487077,29.28497711181302,46.00097319060366,10.719032728280013,11.430186643657123,-7.480856572717698,-17.083746080693174,33.62251383237116,4.9600067138671875,2.7771426233300645,-10.913004302978521,-21.27734803479811,-0.5486605711589334,-16.095176168888315,-5.730832437068727,14.424813088607067,21.44868347350954,-22.81716746816857,5.18217186590979,8,7.760002136230469,8.225006103515625,-16.52999496459961,-22.514991760253906,-5.8199920654296875,1,-0.041669027635110045,-4.365406341241545,174.8300018310547,1.1062234591856108,177.8300018310547,3.0944840263844,184.8000030517578,-0.041669027635110045 8878,2022-08-31,173.77000427246094,176.6199951171875,172.63999938964844,175.3300018310547,2072200.0,-0.0026401392777249955,-1.0837634013453272,0.9570508499962556,28.80725841817444,42.475708002177626,9.474239770270486,11.853676285431732,-6.339362072094843,-16.62263181321373,33.01117236500241,3.9799957275390625,0.6345815100825121,-10.963996124267567,-22.444389933112433,0.5163976845772993,-16.704193028689986,-5.223799219845148,12.438330284034095,18.239502606886653,-23.63961734139525,5.740196904422427,8,6.4449920654296875,9.30499267578125,-14.240001678466797,-20.360000610351562,-14.870010375976562,2,-0.05225298732696004,3.529681447005379,174.22999572753906,-4.365406341241545,174.8300018310547,1.1062234591856108,177.8300018310547,-0.05225298732696004 8879,2022-09-01,170.0399932861328,171.49000549316406,166.88999938964844,171.0,2353300.0,-0.021465217785686996,3.742231066296474,0.6153898822332642,19.624938580029422,38.39805928022593,11.13130850546898,15.135795817871212,-1.8868615454132396,-12.835097099884194,32.43644940992342,6.8800048828125,-1.3388741873372965,-13.917006683349598,-27.129209040021493,-0.7048043266777029,-20.52310786168553,-7.310905505013665,14.064373407062277,17.96916209831431,-17.83285265455962,6.606101178335945,9,6.970008850097656,10.890007019042969,-6.142498016357422,-14.624992370605469,-15.329986572265625,3,-0.03887321142872935,-1.0837634013453272,173.77000427246094,3.529681447005379,174.22999572753906,-4.365406341241545,174.8300018310547,-0.03887321142872935 8880,2022-09-02,168.1699981689453,172.85000610351562,167.16000366210938,171.33999633789062,1416300.0,-0.010997384092110485,-1.1926845832929078,3.302058332671064,6.341969111370389,33.228388279434235,11.048168771107953,16.398989531307052,0.5343766722426153,-10.846016024587044,31.632040131160338,5.69000244140625,-2.8634114501450654,-14.868001556396479,-29.769682243526915,0.03367913073395812,-22.31884189996171,-7.417161212831246,13.180069755682325,12.052724743962575,-15.127307976186945,7.450840343565221,9,8.310005187988281,12.760002136230469,-1.3974990844726562,-8.489997863769531,-20.1300048828125,4,0.012546831380897183,3.742231066296474,170.0399932861328,-1.0837634013453272,173.77000427246094,3.529681447005379,174.22999572753906,0.012546831380897183 8881,2022-09-06,167.82000732421875,170.39999389648438,166.63999938964844,168.38999938964844,1628100.0,-0.002081172911561513,-1.5665422011134198,0.17980832639386954,6.366507298243562,28.096105991871365,9.745407985440323,16.283539458008306,1.2314284481297477,-10.371857406569859,30.721633186008862,3.7599945068359375,-4.364412295610634,-14.392492675781256,-30.750812252516653,1.9658269009541414,-22.57165246414894,-6.213332887413571,11.216449634812221,11.823731861068513,-8.93919563331141,8.179159788367691,9,8.199989318847656,12.984992980957031,1.1099929809570312,-6.795005798339844,-19.850006103515625,1,0.0209152327115254,-1.1926845832929078,168.1699981689453,3.742231066296474,170.0399932861328,-1.0837634013453272,173.77000427246094,0.0209152327115254 8882,2022-09-07,170.88999938964844,171.88999938964844,167.6199951171875,168.6199951171875,1394000.0,0.018293361526904528,1.0,-3.9825190737518406,16.33743861615403,25.008378151472037,5.294548921262617,12.788658480316883,-1.3464793146891338,-13.337209739528447,29.693113263812442,4.2700042724609375,-5.634954896897312,-10.636500549316395,-27.706717957664836,6.433716859032046,-19.17160925349063,-2.1013918451421603,5.915095206893682,42.58518857149846,25.358574298049675,8.535108704174226,9,5.120002746582031,9.915000915527344,0.009998321533203125,-9.400001525878906,-20.339996337890625,2,-0.00696355811139604,-1.5665422011134198,167.82000732421875,-1.1926845832929078,168.1699981689453,3.742231066296474,170.0399932861328,-0.00696355811139604 8883,2022-09-08,171.83999633789062,172.97999572753906,168.77999877929688,169.4600067138672,1778900.0,0.005559113766956614,-1.2459843740437773,1.0484516055307964,19.083442925334708,21.99794210090559,2.9017431172394765,11.274720507485597,-1.6436169430609198,-14.080337381241236,28.103542376036216,4.1999969482421875,-6.6718530117279045,-8.961503601074213,-26.398666791893476,8.47565958974505,-17.680085196483844,-0.24292200566458177,3.1353811214106315,82.01892668556768,66.11863257634208,8.718581595409633,9,3.69000244140625,8.965003967285156,-0.43499755859375,-10.349998474121094,-24.389999389648438,3,-0.019960386108463513,1.0,170.88999938964844,-1.5665422011134198,167.82000732421875,-1.1926845832929078,168.1699981689453,-0.019960386108463513 8884,2022-09-09,174.67999267578125,175.97000122070312,173.30999755859375,173.4600067138672,1292500.0,0.016526980903248667,-2.499994980675601,0.5126013784260298,28.241017558561225,20.886758276790754,-1.7039272720672045,7.921761378803609,-3.81008284586224,-16.707783145869314,26.2388421746137,4.1300048828125,-7.606096970337575,-5.538006591796886,-22.97443008748982,11.898416903896049,-14.25621833964334,3.180205156049567,-8.039993286132812,86.1735445685754,67.50441605869986,8.718211747846468,9,-2.6049957275390625,6.125007629394531,-2.8774948120117188,-12.789993286132812,-20.6099853515625,4,-0.09033661232506285,-1.2459843740437773,171.83999633789062,1.0,170.88999938964844,-1.5665422011134198,167.82000732421875,-0.09033661232506285 8885,2022-09-12,175.02000427246094,175.4499969482422,173.5800018310547,175.11000061035156,1439200.0,0.0019464827738502333,3.857199476834053,-0.07376833889910323,32.29391184788446,20.70905127417392,-2.7764257599377515,6.84504048605362,-3.4300345743683067,-16.9111044904281,24.19135036884168,1.8699951171875,-8.359845316271105,-4.507495117187489,-21.59829823165441,12.583307997279434,-13.052896674420964,4.037906440045987,-8.193404846191413,89.81782677598041,66.39779700038594,8.545401557233467,9,-3.3900070190429688,5.784996032714844,-3.2175064086914062,-11.400009155273438,-19.460006713867188,0,-0.11604386391727162,-2.499994980675601,174.67999267578125,-1.2459843740437773,171.83999633789062,1.0,170.88999938964844,-0.11604386391727162 8886,2022-09-13,166.9199981689453,170.49000549316406,166.66000366210938,169.67999267578125,1947100.0,-0.046280458837756666,-1.3353787036477063,30.667853509664294,26.229976443266338,20.369606755446505,4.563444427901288,13.580193974328239,5.323327462897225,-8.744232119194976,22.071022223100005,8.360000610351562,-9.610739668038491,-11.299001312255854,-28.020989302002334,5.422986677490627,-19.659995307129094,-2.9380073173826133,9.050003051757812,2.7926377552692823,-22.306038188112883,8.360993994873239,9,4.709999084472656,13.885002136230469,6.069999694824219,-3.3000030517578125,-13.199996948242188,1,-0.11310810621806633,3.857199476834053,175.02000427246094,-2.499994980675601,174.67999267578125,-1.2459843740437773,171.83999633789062,-0.11310810621806633 8887,2022-09-14,167.22999572753906,168.83999633789062,165.19000244140625,168.3800048828125,1563700.0,0.0018571624849887947,2.526577669008322,0.41667081308499054,27.09300499725424,20.17913415312204,3.5269739325976275,11.878753427596934,5.6192829785788945,-8.900735007848482,19.757009012313226,3.649993896484375,-10.145875809565439,-9.719003295898432,-25.673156654636642,6.235150062839779,-17.696079975267537,-1.7419266165293266,8.553805541992176,18.923873071772938,-8.54563260230914,7.977076679369109,9,3.350006103515625,12.850006103515625,6.232505798339844,-3.55999755859375,-14.17999267578125,2,-0.11517069305087735,-1.3353787036477063,166.9199981689453,3.857199476834053,175.02000427246094,-2.499994980675601,174.67999267578125,-0.11517069305087735 8888,2022-09-15,163.0500030517578,165.77000427246094,161.16000366210938,165.3800048828125,2164200.0,-0.024995472000080343,1.9646300357673796,2.026072418963207,20.424250069924028,20.267946540888108,6.734638928223461,14.60631265591229,10.22730363220299,-4.529480420957327,17.800864369456253,6.0699920654296875,-10.417544916760534,-12.50149612426759,-28.16729957085809,3.1643073223229123,-20.334397847562826,-4.668594400972353,12.310046264648435,12.76164551797467,-13.468692736027151,7.832901723295246,9,5.5149993896484375,15.014999389648438,11.567497253417969,0.6199951171875,-4.7100067138671875,3,-0.07666359868777228,2.526577669008322,167.22999572753906,-1.3353787036477063,166.9199981689453,3.857199476834053,175.02000427246094,-0.07666359868777228 8889,2022-09-16,164.27000427246094,164.8000030517578,160.82000732421875,161.9199981689453,3470900.0,0.007482374718606133,1.3343058377110946,-1.0085855179143282,28.143129656465604,22.690297712565354,5.151865080271733,11.913149052618337,9.324544252088629,-5.597564195409518,15.710842589805774,3.9799957275390625,-10.520673770389266,-9.958495330810536,-24.666970875517706,4.7499802138966345,-17.312733103164135,-2.6042575584569363,10.238042304687497,23.581677341568703,-5.28030801913739,7.354237772353587,9,4.125,13.625,11.969993591308594,0.5599899291992188,-4.0500030517578125,4,-0.10239244467493169,1.9646300357673796,163.0500030517578,2.526577669008322,167.22999572753906,-1.3353787036477063,166.9199981689453,-0.10239244467493169 8890,2022-09-19,167.19000244140625,167.2899932861328,162.57000732421875,162.6300048828125,1555800.0,0.017775601710596778,-1.0170911746677622,1.9404194532822543,37.65351881926317,26.166632326011975,2.3224678135534305,7.748290654896664,6.75484481297687,-8.35414831606289,14.268296395527042,4.7199859619140625,-10.529722036095023,-5.995997619628895,-19.487971293425858,7.495976054168068,-12.741984456527376,0.7499892172695866,6.223000995507817,65.87379858710214,32.100388102012694,6.745986836898477,9,1.2050018310546875,10.705001831054688,9.049995422363281,-2.3600082397460938,-15.8699951171875,0,-0.0784735625671491,1.3343058377110946,164.27000427246094,1.9646300357673796,163.0500030517578,2.526577669008322,167.22999572753906,-0.0784735625671491 8891,2022-09-20,166.99000549316406,168.3000030517578,165.7899932861328,165.97000122070312,1734800.0,-0.0011962255237856212,-2.637642219789697,0.2236852672297252,38.146700321963685,28.589883626657496,2.673493970332572,6.891025866531237,7.392245707192842,-8.0201000141181,13.163442229723172,2.510009765625,-9.88983775247894,-5.300495147705078,-17.86437606460197,7.263385769191814,-11.582435606153524,0.9814453107433678,5.415558254734378,76.93275088565787,39.881877968705105,6.281940458448444,9,1.404998779296875,10.904998779296875,9.249992370605469,-2.1600112915039062,-17.94000244140625,1,-0.06844725767158688,-1.0170911746677622,167.19000244140625,1.3343058377110946,164.27000427246094,1.9646300357673796,163.0500030517578,-0.06844725767158688 8892,2022-09-21,166.0399932861328,172.05999755859375,166.0,168.5500030517578,2100000.0,-0.005689036324213692,-3.6795414108802977,-2.4607835804149776,37.544293763418445,30.641089275333464,3.199661872356785,6.836089395134536,8.895309172428227,-7.029615698865626,12.071889264987158,6.05999755859375,-8.723059885062668,-5.390007019042969,-17.123375916342894,6.343361878256957,-11.256691467692946,0.4766774296070082,-5.2199859619140625,46.44119659419188,6.721202441408991,5.866684448649968,9,2.355010986328125,11.855010986328125,11.840011596679688,0.4300079345703125,-17.459991455078125,2,-0.0741989434087662,-2.637642219789697,166.99000549316406,-1.0170911746677622,167.19000244140625,1.3343058377110946,164.27000427246094,-0.0741989434087662 8893,2022-09-22,162.32000732421875,165.7899932861328,161.8699951171875,164.30999755859375,1811300.0,-0.022404156301689904,-1.7127877507919747,0.7928217099503939,37.55642731532152,31.676134803862382,6.065026018119113,9.41061959471861,13.164892077521642,-3.1600865363775483,11.236912385189374,4.1699981689453125,-7.584209269021102,-8.076493072509777,-19.145059783622344,2.9920736386027897,-13.61077642806606,-2.5422097169534936,-1.2752001953124932,13.345207324225115,-27.922950794354385,5.534283355556289,9,5.814994812011719,14.489997863769531,17.697494506835938,5.029991149902344,-10.840011596679688,3,-0.057109437248514805,-3.6795414108802977,166.0399932861328,-2.637642219789697,166.99000549316406,-1.0170911746677622,167.19000244140625,-0.057109437248514805 8894,2022-09-23,160.97000122070312,162.5,159.1199951171875,160.9600067138672,1669300.0,-0.008316942105720315,1.201963269464947,-0.005022389890810944,38.196720409315965,32.33200242179922,5.884578452639829,9.363896494509902,15.03821739159639,-1.6611210765273086,10.497683231526675,3.3800048828125,-6.984241152623355,-8.234999084472662,-17.804051191199278,1.3340530222539542,-13.019525137835956,-3.450473031109368,11.089996337890625,14.296798720809022,-29.400096599438854,4.784526053363304,9,4.6199951171875,14.989997863769531,19.21750259399414,6.379997253417969,-9.580001831054688,4,-0.01633847836782054,-1.7127877507919747,162.32000732421875,-3.6795414108802977,166.0399932861328,-2.637642219789697,166.99000549316406,-0.01633847836782054 8895,2022-09-26,162.3800048828125,164.99000549316406,161.49000549316406,161.49000549316406,1776500.0,0.00875941884460918,-6.865173933169887,89.04885496183206,41.38149102941717,34.01550404248265,2.7860138435834756,7.1011501159107695,14.08263814712177,-2.9501364957172314,10.724472835481496,4.0200042724609375,-6.512379490545129,-6.052495574951166,-15.173863113922692,3.06887196402036,-10.61317934443693,-1.491811805465403,9.421192626953115,25.193270097024183,-21.604453315592977,4.560683769485764,9,3.209991455078125,11.80499267578125,18.097496032714844,4.969993591308594,-11.45001220703125,0,-0.01330215295699877,1.201963269464947,160.97000122070312,-1.7127877507919747,162.32000732421875,-3.6795414108802977,166.0399932861328,-0.01330215295699877 8896,2022-09-27,163.1300048828125,164.91000366210938,160.61000061035156,164.25999450683594,1539200.0,0.004618795279266452,2.539085605922651,-1.269652133660226,36.73051804205351,35.086338825238116,1.611313176908709,5.723099313296132,13.867688523006962,-3.661218233404554,11.549257063739466,4.3000030517578125,-6.621625347974771,-4.717495727539074,-13.609133804453222,4.1741423493750744,-9.163314765996148,-0.2716766890819997,8.417568579101555,30.98925045634855,-15.666286785142546,4.44581903845708,9,2.459991455078125,9.9949951171875,18.504993438720703,4.219993591308594,-18.040008544921875,1,-0.0723962312578712,-6.865173933169887,162.3800048828125,1.201963269464947,160.97000122070312,-1.7127877507919747,162.32000732421875,-0.0723962312578712 8897,2022-09-28,166.97000122070312,167.66000366210938,162.08999633789062,164.0,1477100.0,0.02353948521395033,1.5609193144428621,-2.628343798528121,42.42142175989423,37.53046901301259,-2.5361445187235745,1.3821800042782684,10.40820385033112,-7.296825463162463,11.938321883374485,5.57000732421875,-6.950268873347937,-0.5144996643066406,-8.886624047638293,7.8576247190250115,-4.700561855972467,3.6715625273591854,4.329020674316411,91.9203542036671,47.68342044127556,4.186062191665833,9,-1.3800048828125,5.625,15.197498321533203,0.37999725341796875,-24.110000610351562,2,-0.10732465735122343,2.539085605922651,163.1300048828125,-6.865173933169887,162.3800048828125,1.201963269464947,160.97000122070312,-0.10732465735122343 8898,2022-09-29,164.69000244140625,166.85000610351562,163.14999389648438,165.58999633789062,1584900.0,-0.013655140220566575,1.163741333309538,-0.3030281234265986,34.1780362421531,38.20101418920009,0.0010646941491643247,3.1063114339721665,12.971405229883942,-4.775240217675048,12.440798018999127,3.82000732421875,-6.360752670898421,-2.340498352050787,-10.249434854280537,5.568438150178963,-6.294966603165648,1.6139698990640738,6.36543891805664,65.22250293919004,25.204244534531924,3.954468251114869,9,0.899993896484375,7.5699920654296875,17.89999771118164,2.6599960327148438,-22.279998779296875,3,-0.09782014919869353,1.5609193144428621,166.97000122070312,2.539085605922651,163.1300048828125,-6.865173933169887,162.3800048828125,-0.09782014919869353 8899,2022-09-30,163.42999267578125,167.5800018310547,163.27000427246094,164.75,2156800.0,-0.007650796933306836,-4.256145443718714,1.4666847512800516,32.163727859143876,37.59103741585349,1.2621126380638827,4.05355364803242,14.353329967263079,-3.1317801119172657,11.987200646562561,4.30999755859375,-5.855911593527395,-3.270008087158203,-11.201830364952883,4.661814190636477,-7.235919226055557,0.6959030517391511,7.386739758836143,39.999870138021635,6.0214637927147265,3.9659111388973414,9,2.160003662109375,8.82000732421875,20.110008239746094,3.9200057983398438,-17.42999267578125,4,-0.07311997481361365,1.163741333309538,164.69000244140625,1.5609193144428621,166.97000122070312,2.539085605922651,163.1300048828125,-0.07311997481361365 8900,2022-10-03,170.27999877929688,171.25999450683594,164.38999938964844,164.38999938964844,1797500.0,0.04191400850824811,-1.3327659861090602,-4.462095991122208,55.37772090194863,39.50559525807405,-5.703239254756284,-2.7724145924755135,7.740877349022355,-9.618319571505367,11.685398953820087,7.8300018310546875,-4.462793333843564,3.4744979858398324,-4.5945913173121085,11.543587288991773,-0.560046665736138,7.509042637415803,-11.160003662109375,90.798156909155,50.69075049432079,4.034544651575969,10,-4.69000244140625,1.4899978637695312,13.765003204345703,-2.9300003051757812,-21.17999267578125,0,-0.11093492791324322,-4.256145443718714,163.42999267578125,1.163741333309538,164.69000244140625,1.5609193144428621,166.97000122070312,-0.11093492791324322 8901,2022-10-04,171.3300018310547,174.3300018310547,170.33999633789062,173.27999877929688,2127000.0,0.006166332272052433,-1.030533047053662,-0.3310691256894305,56.410263750798,41.60181414556067,-6.7865505828558526,-3.7376037694152444,6.947138742437289,-10.207400543460892,11.473538617533364,4.0500030517578125,-3.574676080887656,4.349001312255865,-3.9620483197512613,12.660050944262991,0.1934764962522877,8.504526128259442,-11.96720672607421,75.4902070781302,31.352289624413743,4.155524816003564,10,-4.605003356933594,-3.0150070190429688,11.822498321533203,-3.9800033569335938,-23.57000732421875,1,-0.11906851653097805,-1.3327659861090602,170.27999877929688,-4.256145443718714,163.42999267578125,1.163741333309538,164.69000244140625,-0.11906851653097805 8902,2022-10-05,169.6999969482422,170.7899932861328,167.72000122070312,170.00999450683594,2585500.0,-0.009513832168284275,2.283422547163653,0.15897335576509253,61.29797596962969,44.23976399603935,-5.1213399885922115,-2.3202841613202736,8.72013583085635,-8.123508242446917,11.38121019424486,3.6100006103515625,-3.2787206730440914,2.7784965515136832,-5.431141014080879,10.988134117108245,-1.3263222312835978,6.883315334310964,-9.738513574218729,58.58674779204933,10.047027323196815,4.1048187827972855,10,-2.9749984741210938,-1.8300018310546875,12.22000503540039,-2.3499984741210938,-7.67999267578125,2,-0.1450206308362958,-1.030533047053662,171.3300018310547,-1.3327659861090602,170.27999877929688,-4.256145443718714,163.42999267578125,-0.1450206308362958 8903,2022-10-06,168.41000366210938,171.63999938964844,168.1699981689453,169.9499969482422,1849700.0,-0.0076016105440841475,-2.435637506326341,4.96775940145698,57.0169444885541,46.330900004843585,-3.214693015518236,-1.3707097990602506,9.951843237985486,-6.488223278002636,11.562397893738984,3.470001220703125,-3.0166644562291367,1.6600028991699105,-6.255032821898908,9.575038620238729,-2.2975149613644987,5.61752075970432,-7.873779549804681,46.47378412533732,-5.007205817197331,3.957517860534412,10,-0.94000244140625,-0.540008544921875,13.812496185302734,-1.0600051879882812,-1.510009765625,3,-0.15171309599292127,2.283422547163653,169.6999969482422,-1.030533047053662,171.3300018310547,-1.3327659861090602,170.27999877929688,-0.15171309599292127 8904,2022-10-07,158.89999389648438,165.6199951171875,158.0,165.25999450683594,2415700.0,-0.05646938755909936,1.1525404368581558,4.129888531087441,38.514820759040695,46.01238108591287,6.672490730724661,7.269181791264714,19.06619280399343,3.3641428285081645,12.61494128473409,10.410003662109375,-2.8880243423325,-7.06100692749024,-14.791526385823857,0.6695125308433774,-10.926266656657049,-3.1957471983234313,15.430007934570312,5.511290848558638,-42.3253515863355,3.8652597291668145,10,7.265007019042969,8.085006713867188,22.74500274658203,8.720008850097656,9.029998779296875,4,-0.10377590225155975,-2.435637506326341,168.41000366210938,2.283422547163653,169.6999969482422,-1.030533047053662,171.3300018310547,-0.10377590225155975 8905,2022-10-10,154.7100067138672,159.86000061035156,152.72999572753906,159.47999572753906,2242400.0,-0.02636870574926997,1.5786641796398593,0.74999820061467,34.68064677745781,45.7846176120689,10.79531478318765,10.392402951146238,22.724368611301912,7.819872257027441,13.957681406267582,7.1300048828125,-2.5883027862901713,-10.235494232177729,-18.284802115454198,-2.186186348901259,-14.260148173815963,-6.210840290539494,19.2933950805664,9.166714939056696,-33.54408673402391,4.024653941638231,10,8.819992065429688,9.639991760253906,24.259994506835938,15.319992065429688,14.029998779296875,0,-0.05629892273210324,1.1525404368581558,158.89999389648438,-2.435637506326341,168.41000366210938,2.283422547163653,169.6999969482422,-0.05629892273210324 8906,2022-10-11,148.0399932861328,154.89999389648438,147.05999755859375,154.57000732421875,4034100.0,-0.043113005870851095,1.1808095449307412,1.3689788423766658,30.349352834368915,44.443276620343866,16.874209451530874,16.417167601564813,28.80762743984573,14.824444036152414,14.410323160384793,7.839996337890625,-2.3810360421023518,-15.961507415771479,-26.933565404242813,-4.989449427300144,-21.44753641000716,-10.475478421535797,25.112472265625,3.9869636067354697,-36.67181884871995,5.4860289942356735,10,12.655006408691406,13.475006103515625,30.665008544921875,21.990005493164062,20.82000732421875,1,0.007160313870955282,1.5786641796398593,154.7100067138672,1.1525404368581558,158.89999389648438,-2.435637506326341,168.41000366210938,0.007160313870955282 8907,2022-10-12,147.97000122070312,151.3300018310547,147.8300018310547,149.24000549316406,2662100.0,-0.000472791600945377,-3.51612014057747,0.19448721933118512,32.97746406674911,44.30987971196564,15.606847302244773,15.77927847650841,28.32921215989171,15.111751344598986,14.662758306132979,3.5,-2.406801030824397,-15.068499755859364,-28.045176765027804,-2.091822746690923,-21.556838260443584,-8.580161251275143,23.616916251464858,3.7022115310002333,-38.74219485349357,6.488338504584223,10,12.724998474121094,13.544998168945312,30.44249725341797,22.084999084472656,17.1300048828125,2,-0.0014192519573880125,1.1808095449307412,148.0399932861328,1.5786641796398593,154.7100067138672,1.1525404368581558,158.89999389648438,-0.0014192519573880125 8908,2022-10-13,150.5500030517578,151.6199951171875,142.33999633789062,142.3699951171875,4676600.0,0.017435978980675282,-1.2524253866081994,-6.440929461378573,37.98986476385646,44.95722825693371,12.080553542033897,12.874894883923048,25.267832740327947,12.722044498433831,14.542758865299854,9.279998779296875,-2.308850120581951,-11.863497924804676,-25.9909042317816,2.2639083821722465,-18.927201078293137,-4.799794771316215,19.56529922559571,35.26635371290666,-10.294937902850954,7.063703153488457,10,7.784996032714844,8.604995727539062,27.857498168945312,20.43499755859375,14.470001220703125,3,0.07618731974890647,-3.51612014057747,147.97000122070312,1.1808095449307412,148.0399932861328,1.5786641796398593,154.7100067138672,0.07618731974890647 8909,2022-10-14,147.4499969482422,152.9199981689453,147.22999572753906,152.32000732421875,2373500.0,-0.02059120584972607,-1.1431219234648575,-0.5953552141917793,33.43687546742079,42.51935654198617,14.16502017704002,15.44189215394988,27.723490139484312,15.97980497115634,14.278146480252845,5.69000244140625,-2.8072503848447923,-14.12250366210938,-29.711544067200947,1.4665367429821856,-21.917023864655164,-6.3279834595635975,20.443280853954292,29.166663037769847,-18.187371962699732,7.794520202545781,10,10.885002136230469,11.705001831054688,30.71750259399414,23.535003662109375,14.410003662109375,4,0.1319091037693918,-1.2524253866081994,150.5500030517578,-3.51612014057747,147.97000122070312,1.1808095449307412,148.0399932861328,0.1319091037693918 8910,2022-10-17,154.07000732421875,155.1699981689453,151.83999633789062,152.22999572753906,2288000.0,0.04489664640888602,-1.541976063597449,-0.3778249848822381,41.107193073580625,40.819015355628686,5.591854540864404,8.209471285026382,20.491500260832368,9.615606383112095,14.398923288698695,7.720001220703125,-2.719818166575692,-6.846493530273449,-22.544034227115503,8.851047166568605,-14.695263878694476,1.0022768181475783,11.779007960833269,91.42641708698697,40.267273277231894,7.84877034842102,10,2.9199905395507812,4.824989318847656,22.369991302490234,16.914993286132812,11.129989624023438,0,0.08995901014268215,-1.1431219234648575,147.4499969482422,-1.2524253866081994,150.5500030517578,-3.51612014057747,147.97000122070312,0.08995901014268215 8911,2022-10-18,155.55999755859375,159.82000732421875,154.14999389648438,158.0,1683400.0,0.009670864954523628,-1.1558946391274076,-1.3260799256967999,38.258903729310056,38.25911844003762,1.8211554034209314,6.133748438177207,18.465794873045184,8.375764070326568,14.445343099526104,5.75,-2.4307754234991705,-4.7850028991699105,-20.383472045086933,10.813466246747112,-12.584237472128422,3.0142316737886006,8.408296210685364,75.62925006765191,28.402300563711762,7.799234572958505,10,1.4300003051757812,2.7750015258789062,20.657501220703125,15.425003051757812,11.949996948242188,1,0.08472620301762279,-1.541976063597449,154.07000732421875,-1.1431219234648575,147.4499969482422,-1.2524253866081994,150.5500030517578,0.08472620301762279 8912,2022-10-19,153.72000122070312,154.27999877929688,151.72999572753906,152.66000366210938,1164600.0,-0.011828210123219884,1.339460201024722,-0.4344247942566976,38.6085195654654,36.21373789302776,1.2918621834384396,7.381912131648335,19.728623274803965,10.400106975336797,15.367585108145587,3.8300018310546875,-3.7032068941724106,-6.008999633789074,-21.633553184684928,9.61555391710678,-13.821276409237015,1.8032771416588673,8.518028754064915,65.10296184432204,19.319856906540736,7.81227677544793,10,0.2599945068359375,4.614997863769531,22.49749755859375,17.264999389648438,13.589996337890625,2,0.09849075767252446,-1.1558946391274076,155.55999755859375,-1.541976063597449,154.07000732421875,-1.1431219234648575,147.4499969482422,0.09849075767252446 8913,2022-10-20,153.0500030517578,156.61000061035156,152.0,154.1199951171875,1599900.0,-0.004358562084470496,-1.9085194152559097,-1.0094288017504462,39.08748231010818,36.27736695425748,-0.49851104359220244,7.71749645063548,19.745996652049627,11.131555794718253,15.527229470684706,4.6100006103515625,-5.269878227029949,-6.215497589111322,-22.064792762349555,9.63379758412691,-14.140145175730424,1.7091499975077795,7.59618423206004,46.22718001112594,-0.2755903419568355,7.924647586619109,10,-1.9500045776367188,5.284996032714844,22.279998779296875,17.93499755859375,11.899993896484375,3,0.07873245874867973,1.339460201024722,153.72000122070312,-1.1558946391274076,155.55999755859375,-1.541976063597449,154.07000732421875,0.07873245874867973 8914,2022-10-21,158.33999633789062,158.86000061035156,150.69000244140625,152.10000610351562,2034400.0,0.034563823460649346,1.2445053678249096,-5.831809819887911,37.021736476732336,36.53748803195465,-6.566870264389934,2.3403586864518786,13.851070354906511,5.974475770275205,15.15617630352654,8.169998168945312,-6.907096008602622,-0.7940040588378849,-16.62738743084853,15.039379313172759,-8.710695744843207,7.122687627167437,0.8416956702530456,83.78959260893399,41.11815360591743,7.916691686005322,10,-7.2599945068359375,-0.00499725341796875,14.975006103515625,12.645004272460938,5.1800079345703125,4,0.042187748446800954,-1.9085194152559097,153.0500030517578,1.339460201024722,153.72000122070312,-1.1558946391274076,155.55999755859375,0.042187748446800954 8915,2022-10-24,160.22000122070312,161.39999389648438,157.07000732421875,160.0399932861328,1832200.0,0.011873215399100134,2.4094472579162685,0.028847470558316053,38.137945573403634,37.402887225180734,-8.474244921337629,0.3059192650364082,11.295555967247282,4.2478088056537615,15.121688161550525,4.329986572265625,-8.397897892651258,1.1940010070800895,-14.575494593764574,16.963496607924753,-6.690746793342242,9.078748807502421,-17.8800048828125,88.98231916682101,48.37769078857506,7.884747800422328,10,-8.350006103515625,-1.8850021362304688,12.925003051757812,11.69000244140625,11.819992065429688,0,0.010235921714850882,1.2445053678249096,158.33999633789062,-1.9085194152559097,153.0500030517578,1.339460201024722,153.72000122070312,0.010235921714850882 8916,2022-10-25,151.32000732421875,160.74000549316406,150.86000061035156,158.2100067138672,5082600.0,-0.05554858212879821,-1.530086726829049,-38.27608714079851,33.012945716778205,37.40682963073952,1.0504101560909476,8.723005604287437,19.26536074277533,13.12017331981167,15.231883962295163,9.8800048828125,-8.723717204577838,-7.115493011474598,-23.120632841305934,8.889646818356738,-15.118062926390252,0.8870769034410557,-8.598811035156245,5.882403225576657,-31.10723076836278,8.002569914915663,10,0.54998779296875,7.014991760253906,21.824996948242188,20.589996337890625,25.459991455078125,1,0.09172607026302959,2.4094472579162685,160.22000122070312,1.2445053678249096,158.33999633789062,-1.9085194152559097,153.0500030517578,0.09172607026302959 8917,2022-10-26,149.0500030517578,152.25999450683594,147.44000244140625,148.22999572753906,2485800.0,-0.015001349210862935,-3.0166702694454686,-0.11901413597376108,32.4255628478972,36.78857386229961,3.899832585940544,10.099457754802302,20.574448929907362,15.394574218210181,16.035185706422016,4.8199920654296875,-8.583022044176118,-8.48949737548827,-24.48933235365655,7.510337602680011,-16.48941486457241,-0.48957988640412964,-5.95523081054688,11.53296272087548,-23.25495882811807,7.999917489084144,10,5.264991760253906,9.284996032714844,24.095001220703125,22.860000610351562,23.379989624023438,2,0.12385099682733891,-1.530086726829049,151.32000732421875,2.4094472579162685,160.22000122070312,1.2445053678249096,158.33999633789062,0.12385099682733891 8918,2022-10-27,148.5800018310547,150.9600067138672,146.36000061035156,149.6999969482422,2169000.0,-0.003153312385642315,1.5274657097823536,-1.365835504279866,38.792361457035604,37.38362786114568,4.538246952027748,9.803274522018313,20.110808570760923,15.838660567025215,16.924289051622615,4.600006103515625,-7.580216925459723,-8.153998565673817,-24.259840898052232,7.951843766704599,-16.206919731863024,-0.10107739948460903,-5.119125156738278,14.760653003415984,-22.750280252714845,8.05292116618921,10,5.299995422363281,9.754997253417969,24.56500244140625,23.330001831054688,17.8800048828125,3,0.126060004689166,-3.0166702694454686,149.0500030517578,-1.530086726829049,151.32000732421875,2.4094472579162685,160.22000122070312,0.126060004689166 8919,2022-10-28,151.47999572753906,151.82000732421875,148.8300018310547,149.66000366210938,1944800.0,0.019518063405207453,1.3919897949841615,-1.625,46.391049177287016,37.97072298377973,2.5367968477797547,6.284313900276885,16.300325986449394,12.8977368988987,17.95618461144016,3.2400054931640625,-6.665636396040497,-4.656504821777332,-20.60226405327927,11.289254409724606,-12.629384437528302,3.3163747939736368,-7.660336708779283,34.04253592259408,-6.7623671746318195,7.972879615750963,10,2.4000015258789062,6.855003356933594,20.992507934570312,20.430007934570312,12.180007934570312,4,0.08892264061672583,1.5274657097823536,148.5800018310547,-3.0166702694454686,149.0500030517578,-1.530086726829049,151.32000732421875,0.08892264061672583 8920,2022-10-31,151.38999938964844,152.55999755859375,149.4199981689453,150.19000244140625,1544200.0,-0.0005941136812050996,-1.291965762464568,0.6593418570530287,54.38827299373018,39.76287512427086,2.4659793333306084,5.150633230411131,15.546735653287442,12.983227926883444,19.27125766477569,3.1399993896484375,-6.140170645030025,-3.8020011901855355,-18.401341515643736,10.797339135272665,-11.101671352914622,3.4976689725435506,-7.218733673334157,34.979117324980265,-10.049965275943045,7.299670162729098,10,2.4899978637695312,6.944999694824219,19.384998321533203,20.520004272460938,9.199996948242188,0,0.08012421515104329,1.3919897949841615,151.47999572753906,1.5274657097823536,148.5800018310547,-3.0166702694454686,149.0500030517578,0.08012421515104329 8921,2022-11-01,150.92999267578125,153.75999450683594,149.80999755859375,153.25,1299600.0,-0.0030385541695077123,1.365270227054685,-1.9333443535979045,53.83816343683668,41.45505777664545,2.4587119672608537,4.220339835826792,15.24164450075051,13.501793250220317,20.038037329617183,3.9499969482421875,-5.058448391203399,-3.242007446289051,-15.802095557957529,9.318080665379426,-9.522051502123276,3.0380366095451734,-6.414152395863567,61.75670046972365,11.024991554941828,6.2800440558342325,11,2.9500045776367188,7.405006408691406,18.957504272460938,20.980010986328125,13.1300048828125,1,0.13986617395323675,-1.291965762464568,151.38999938964844,1.3919897949841615,151.47999572753906,1.5274657097823536,148.5800018310547,0.13986617395323675 8922,2022-11-02,145.08999633789062,152.39999389648438,145.02000427246094,151.5399932861328,2667200.0,-0.038693411656328336,-1.2397604895793055,2.780162321433269,43.4720136898583,41.94222792995102,7.762069226301406,8.561010881910306,20.28609941700745,19.473963250056215,21.571443313425114,7.3799896240234375,-4.947119184186903,-7.851503753662115,-18.71352464076503,3.0105171334408,-13.282514197213573,-2.4204933101106576,-0.2364729856415977,0.8008254420514539,-49.74374237953545,5.431010443551462,11,8.120002746582031,13.245002746582031,24.267501831054688,29.13500213623047,18.580001831054688,2,0.21841617782941758,1.365270227054685,150.92999267578125,-1.291965762464568,151.38999938964844,1.3919897949841615,151.47999572753906,0.21841617782941758 8923,2022-11-03,142.86000061035156,145.75,142.3800048828125,144.0,1870200.0,-0.01536974142824965,-2.2095331516802905,0.17674417504323325,44.39560636107341,42.761546805988914,9.381130696145703,9.25313338536921,21.686620319367023,21.9434623855486,23.14170607026514,3.3699951171875,-4.885594569105848,-8.803999328613287,-17.866861785698745,0.2588631284721714,-13.335430557156002,-4.272568100070572,18.539993286132812,4.217892488458687,-47.00542323331245,4.5314312285427265,11,9.029998779296875,15.474998474121094,26.232498168945312,31.735000610351562,23.229995727539062,3,0.2069858038575918,-1.2397604895793055,145.08999633789062,1.365270227054685,150.92999267578125,-1.291965762464568,151.38999938964844,0.2069858038575918 8924,2022-11-04,142.41000366210938,144.72000122070312,138.75999450683594,144.33999633789062,2998700.0,-0.003149915625924926,3.431227735801965,1.6929769378003239,33.237472250739245,42.217049770137315,8.195687972384178,8.858583578172755,21.22646090606318,22.60515441827306,24.05649158937061,5.9600067138671875,-4.758899794763806,-8.429496765136719,-17.71813566881096,0.8591421385375213,-13.073816216973853,-3.7851773132995845,18.60959045410155,24.333394368489582,-20.903778033597877,4.644319451837122,11,7.339996337890625,14.134994506835938,26.514991760253906,33.784996032714844,25.819992065429688,4,0.16887860707328062,-2.2095331516802905,142.86000061035156,-1.2397604895793055,145.08999633789062,1.365270227054685,150.92999267578125,0.16887860707328062 8925,2022-11-07,146.0,146.61000061035156,141.6199951171875,143.75,2085300.0,0.02520887750560319,1.8760828459610395,-1.1658075329685968,37.039039854098064,42.66439356317285,2.655737981627709,4.8302473317968975,16.97395717461046,19.18074020553877,24.218851177541072,4.9900054931640625,-4.554489397850659,-4.404000091552746,-13.745149517797472,4.937149334691981,-9.074574804675109,0.2665746215696174,14.129210131835919,48.266703287760414,6.589969588779432,4.67057471312236,11,0.2599945068359375,10.544998168945312,22.919998168945312,31.044998168945312,19.470001220703125,0,0.12095892919252993,3.431227735801965,142.41000366210938,-2.2095331516802905,142.86000061035156,-1.2397604895793055,145.08999633789062,0.12095892919252993 8926,2022-11-08,149.10000610351562,151.08999633789062,146.44000244140625,147.11000061035156,1236400.0,0.021232918517230415,-1.7927875913579399,0.8844468858506944,43.94337042546194,43.94414996068004,-0.8854013966780201,1.9117425420461416,13.330520315312299,16.372045491649658,23.47601660161119,5.089996337890625,-4.612924234597415,-1.35699462890625,-10.653590334663193,7.939601076850693,-6.005292481784721,3.2913032239722213,10.174435403320302,75.80654002467807,35.56079031491464,4.648297852878465,11,-2.8400115966796875,7.4449920654296875,19.57999038696289,27.944992065429688,13.129989624023438,1,0.07706230559372251,1.8760828459610395,146.0,3.431227735801965,142.41000366210938,-2.2095331516802905,142.86000061035156,0.07706230559372251 8927,2022-11-09,147.75999450683594,148.5500030517578,145.94000244140625,147.64999389648438,1070000.0,-0.008987334284542903,2.0887257690258854,0.05527653603441269,43.184734762047796,44.43219143901474,0.28203822367990483,3.4100492728117047,14.119668688838033,17.96643994543396,22.715174740751674,3.160003662109375,-4.972561148973199,-2.6865058898925724,-11.995395320188237,6.622383540403092,-7.340950605040405,1.9679388252552599,10.693869119999988,72.99268989021841,32.119553758592815,4.654444715147826,11,-1.5,7.44000244140625,19.76000213623047,29.285003662109375,15.44000244140625,2,0.11031404749411866,-1.7927875913579399,149.10000610351562,1.8760828459610395,146.0,3.431227735801965,142.41000366210938,0.11031404749411866 8928,2022-11-10,162.02000427246094,162.61000061035156,155.69000244140625,156.66000366210938,2656200.0,0.09650792024742039,1.116209563584186,48.727007906783186,53.850990846964734,45.26107384675671,-13.26608793341427,-10.484124080612048,-0.5220301786874302,3.965682693270054,21.040724050261595,14.850006103515625,-3.891036368258625,11.000003814697266,0.34789268929284844,21.652114940101683,5.673948251995057,16.326059377399474,-23.260009765625,97.52622143856115,59.51719625853943,5.326055562702207,11,-11.335006713867188,-6.82000732421875,5.277492523193359,15.024993896484375,-1.07000732421875,3,0.010183889970214244,2.0887257690258854,147.75999450683594,-1.7927875913579399,149.10000610351562,1.8760828459610395,146.0,0.010183889970214244 8929,2022-11-11,166.89999389648438,167.99000549316406,161.49000549316406,162.47000122070312,2273800.0,0.03011967346832689,-1.0344338473735237,0.8264910767408824,56.57738562067936,45.504308583084395,-17.577149288697996,-14.579768668676508,-5.614624801383343,-0.5892372657060321,19.75348592462022,6.5,-2.3819208770014484,14.907493591308594,2.2626724190340326,27.552314763583155,8.585083005171299,21.22990417744589,-27.66299926757813,95.86647262879843,61.64884375515746,6.322410586137287,11,-13.524993896484375,-13.524993896484375,0.7700042724609375,10.145004272460938,-4.5399932861328125,4,-0.004853191061805151,1.116209563584186,162.02000427246094,2.0887257690258854,147.75999450683594,-1.7927875913579399,149.10000610351562,-0.004853191061805151 8930,2022-11-14,167.92999267578125,169.3800048828125,165.4499969482422,166.02999877929688,1773100.0,0.006171353007572433,-1.5686346863468634,0.42889323652195477,69.35444410860018,47.228339768835895,-17.89619178342548,-15.302752467189748,-6.78935860301641,-1.3663091281592017,18.897959763841385,3.9300079345703125,-1.272275898788621,15.244493103027338,0.7381075419176,29.750878664137076,7.991300322472455,22.49768588358222,-27.542877612304693,93.81394174059541,53.69829542277337,7.253192780554874,11,-13.859992980957031,-13.859992980957031,-1.3549919128417969,8.555007934570312,-2.519989013671875,0,0.0017864768941961984,-1.0344338473735237,166.89999389648438,1.116209563584186,162.02000427246094,2.0887257690258854,147.75999450683594,0.0017864768941961984 8931,2022-11-15,168.74000549316406,172.39999389648438,167.17999267578125,171.77999877929688,2008800.0,0.004823514873526502,1.439262298880899,-1.600001606193482,73.75150379095207,50.59272755784632,-17.784393890936627,-15.889381233930521,-7.726395168415081,-2.02086153630313,18.969860679699618,5.220001220703125,-0.7205627912243813,15.395505523681635,-0.7640026498273471,31.555013697190617,7.315751436927144,23.475259610436126,-26.613317040527363,86.16783981380351,40.68366092936273,8.079754086754495,11,-13.160011291503906,-13.160011291503906,-4.800006866455078,5.109992980957031,-6.980010986328125,1,-0.019378950847512066,-1.5686346863468634,167.92999267578125,-1.0344338473735237,166.89999389648438,1.116209563584186,162.02000427246094,-0.019378950847512066 8932,2022-11-16,168.86000061035156,170.49000549316406,167.16000366210938,168.67999267578125,1137500.0,0.0007111242934763062,-1.068333135884374,-0.05921326714484337,74.67152769785375,53.95671881748857,-15.844215323725336,-15.617696410388817,-8.0736087963692,-1.9325043815068739,18.75867530781312,3.3300018310546875,-0.5105738061990053,14.758500671386713,-2.830340742342827,32.34734208511625,5.964079964521943,23.552921378251483,-24.31144772220705,78.81511013545722,28.228285312083656,8.794420706864774,11,-13.280006408691406,-13.280006408691406,-7.755001068115234,2.154998779296875,-7.410003662109375,2,-0.03926332381172615,1.439262298880899,168.74000549316406,-1.5686346863468634,167.92999267578125,-1.0344338473735237,166.89999389648438,-0.03926332381172615 8933,2022-11-17,165.10000610351562,166.97999572753906,162.8699951171875,165.1999969482422,1555200.0,-0.0222669341066285,1.245909089014054,-0.5554802068322455,66.22975237927614,57.62252772065932,-9.608107758473267,-11.498176257218006,-4.619834945113951,2.085231229304526,18.714840550771957,5.9900054931640625,-0.2819447047742756,10.396006011962896,-7.85427871134047,28.646290735266263,1.2708636503112132,19.52114837361458,-18.323337934703915,33.08895002356653,-18.781347936719662,9.125142361651685,11,-8.090011596679688,-9.520011901855469,-3.995006561279297,5.9149932861328125,-5.0500030517578125,3,-0.011508231889962195,-1.068333135884374,168.86000061035156,1.439262298880899,168.74000549316406,-1.5686346863468634,167.92999267578125,-0.011508231889962195 8934,2022-11-18,165.02000427246094,168.16000366210938,163.61000061035156,167.6699981689453,1198600.0,-0.00048456588792933353,1.506885361670646,26.502365328857014,66.24553148583826,60.867693457519344,-6.686780968854293,-11.48068612990997,-4.944852582330327,2.412351828477199,19.10670167184696,4.5500030517578125,0.9974929457304995,9.982003784179682,-8.78563122115878,28.749638789518144,0.5981862815104364,19.365821286848927,-16.19347004543542,22.56043473944774,-30.147462156127023,9.383817502669235,11,-5.850006103515625,-9.440010070800781,-6.275005340576172,3.6349945068359375,-6.6800079345703125,4,-0.02466372087531188,1.245909089014054,165.10000610351562,-1.068333135884374,168.86000061035156,1.439262298880899,168.74000549316406,-0.02466372087531188 8935,2022-11-21,161.86000061035156,164.4499969482422,161.64999389648438,164.4499969482422,1184900.0,-0.01914921573321471,1.16216757591111,0.977359359705188,62.23964803294941,62.90061319168462,-1.162718204494297,-8.634197994294027,-2.2458997982133155,5.817818542726343,19.835528519737576,3.3700103759765625,2.4646501273858803,6.740000152587896,-12.136979209472912,25.616979514648705,-2.698489528442508,16.1784898336183,-11.14758960976934,1.9535508266715116,-47.56040636556748,9.438489681030406,11,-2.69000244140625,-6.280006408691406,-3.115001678466797,6.7949981689453125,0.0699920654296875,0,0.0030890893248149975,1.506885361670646,165.02000427246094,1.245909089014054,165.10000610351562,-1.068333135884374,168.86000061035156,0.0030890893248149975 8936,2022-11-22,165.1999969482422,165.6300048828125,160.8699951171875,162.60000610351562,1118400.0,0.020635094064598736,1.7514453926043527,-1.0038588884044821,73.85527430880235,66.3084509191018,-2.211302647146084,-11.469047808695848,-5.756514477513917,2.751426340383489,19.849546024328617,4.760009765625,4.671497891669958,9.385997009277332,-9.918490265934395,28.69048428448906,-0.2662466283285312,19.038240646883196,-12.752579315987788,45.01036549677456,-10.224895465795917,9.652243637605856,11,-1.154998779296875,-9.620002746582031,-7.257499694824219,3.4550018310546875,-4.55999755859375,1,0.0012712271050039359,1.16216757591111,161.86000061035156,1.506885361670646,165.02000427246094,1.245909089014054,165.10000610351562,0.0012712271050039359 8937,2022-11-23,167.50999450683594,168.64999389648438,163.0,163.0,721500.0,0.013983036327279708,-1.5055435823349697,1.734619379904104,79.18539839412398,69.12338509100839,-1.5926252637430025,-12.991226540965272,-8.223799461493627,0.6993088262274227,19.601780780301485,5.649993896484375,6.741670557685211,10.772994995117188,-8.930899401515205,30.47688939174958,0.9210477968009911,20.624942193433384,-13.466370773443145,85.3470492478475,22.681128769360555,9.8519471983162,11,-0.875,-11.930000305175781,-9.847496032714844,1.1450042724609375,-7.8699951171875,2,-0.03432631000274644,1.7514453926043527,165.1999969482422,1.16216757591111,161.86000061035156,1.506885361670646,165.02000427246094,-0.03432631000274644 8938,2022-11-25,167.30999755859375,168.35000610351562,166.94000244140625,167.50999450683594,441100.0,-0.0011939403904286383,-2.0000486989270003,-0.04434527535211982,79.65696448316045,71.68778274239517,-0.6295317124951225,-11.92761357903953,-8.05190257255748,1.088385538631229,19.219170459285618,1.410003662109375,8.455621521459989,9.636498260498058,-10.214883491272332,29.487880012268448,-0.2891926153871225,19.56218913638324,-11.797864212153627,82.77639398277992,14.631223042122372,9.925690875885191,11,-0.6750030517578125,-11.730003356933594,-11.15250015258789,1.345001220703125,-8.080001831054688,4,-0.03502480841468736,-1.5055435823349697,167.50999450683594,1.7514453926043527,165.1999969482422,1.16216757591111,161.86000061035156,-0.03502480841468736 8939,2022-11-28,164.9499969482422,169.47999572753906,164.1699981689453,167.5399932861328,1401100.0,-0.014105556420948906,-1.559038731643466,12.950179293507286,73.25152129133866,72.120791318255,1.5922108971612374,-8.96644697120621,-5.787335100239829,3.559398386454518,18.804660084517455,5.30999755859375,10.440376991297654,6.6029975891113395,-13.277610962618468,26.483606140841147,-3.33730668675355,16.54330186497623,-8.086834757798528,47.38677748930024,-22.311507007976445,9.9403042758649,11,1.68499755859375,-9.370002746582031,-10.232498168945312,3.7050018310546875,-8.149993896484375,0,-0.029705935053893295,-2.0000486989270003,167.30999755859375,-1.5055435823349697,167.50999450683594,1.7514453926043527,165.1999969482422,-0.029705935053893295 8940,2022-11-29,163.52000427246094,165.36000061035156,161.89999389648438,165.36000061035156,1142200.0,-0.008669249483102104,2.7608843481001113,0.7104243009815127,68.44933149092965,71.53166106269695,2.604781701419654,-6.936761709529378,-4.56549449747439,5.089542604232122,18.373715767395932,3.4600067138671875,10.88652835491564,4.566504669189442,-15.159975600389373,24.292984938768257,-5.296735465599966,14.42974480397885,-5.413895545534018,30.778269075700248,-36.57153399607745,9.8632401347894,11,2.1599960327148438,-7.940010070800781,-8.812503814697266,5.1349945068359375,-3.8600006103515625,1,-0.03167812988763907,-1.559038731643466,164.9499969482422,-2.0000486989270003,167.30999755859375,-1.5055435823349697,167.50999450683594,-0.03167812988763907 8941,2022-11-30,172.0399932861328,172.25,164.02000427246094,164.1999969482422,2565600.0,0.05210364965179215,-1.00732051344079,-4.260876055263464,76.24298494505052,71.7062674234966,-6.032230195456862,-14.539606759562645,-13.192476726433654,-3.2390185107643106,18.465162915119514,8.729995727539062,11.014524721996423,12.030993652343739,-8.141862839181925,32.2038501438694,1.9445654065809208,22.117421898106556,-12.79037374564129,97.97095082102557,30.040521139696423,10.08642824576283,11,-5.4799957275390625,-16.459999084472656,-16.937496185302734,-3.3849945068359375,-6.1199951171875,2,-0.05876540923561213,2.7608843481001113,163.52000427246094,-1.559038731643466,164.9499969482422,-2.0000486989270003,167.30999755859375,-0.05876540923561213 8942,2022-12-01,176.77999877929688,177.27000427246094,173.3300018310547,174.75,1931900.0,0.027551765160096275,1.617933327926028,0.2589285366736603,70.08710473624994,72.13486212982701,-10.650669731551574,-17.690761986007715,-17.955975706673883,-7.699809795330651,18.15161567012014,5.230010986328125,10.571627200052944,15.186499023437506,-5.0305422543938505,35.40354030126886,5.077978384521828,25.295019662353184,-16.478349290325923,96.81193778548163,31.277464321255565,10.108520638915683,12,-7.709999084472656,-18.764999389648438,-21.677501678466797,-8.125,-12.459991455078125,3,-0.0912999179833609,-1.00732051344079,172.0399932861328,2.7608843481001113,163.52000427246094,-1.559038731643466,164.9499969482422,-0.0912999179833609 8943,2022-12-02,172.42999267578125,173.4499969482422,170.2899932861328,172.92999267578125,1255300.0,-0.02460689067515176,3.1038780888968156,-0.24630556683052962,57.63601226771532,71.17824888336892,-5.756967159726827,-11.606955026853427,-13.560570312094114,-3.0789987498653204,17.336740613198927,6.4900054931640625,9.755188515311033,9.35799331665038,-9.360013592946189,28.076000226246947,-0.0010101381479046267,18.716996771448663,-10.43150770846131,68.51003038849824,6.530939638318621,9.359003454798286,12,-3.3599929809570312,-14.414993286132812,-16.104995727539062,-3.774993896484375,-3.959991455078125,4,-0.07417499176133313,1.617933327926028,176.77999877929688,-1.00732051344079,172.0399932861328,2.7608843481001113,163.52000427246094,-0.07417499176133313 8944,2022-12-05,166.4600067138672,170.9199981689453,165.50999450683594,170.4499969482422,1441400.0,-0.0346226655193298,1.194730912557414,7.97998046875,48.213867891820136,69.6198288676879,0.4903274346557396,-3.9450876963207975,-7.57009939230295,3.1189684543032854,15.825897260655813,6.9199981689453125,8.7044805206707,2.185507202148443,-13.839922346140924,18.21093675043781,-5.82720757199624,10.198221976293127,-2.934369816033154,29.668248139312553,-27.115567343715966,8.012714774144689,12,2.6099929809570312,-8.44500732421875,-10.352508544921875,2.1949920654296875,1.5999908447265625,0,-0.04343392223187881,3.1038780888968156,172.42999267578125,1.617933327926028,176.77999877929688,-1.00732051344079,172.0399932861328,-0.04343392223187881 8945,2022-12-06,163.66000366210938,166.9199981689453,162.16000366210938,166.9199981689453,1152400.0,-0.016820875518591127,1.9202469494071996,0.8170432295172245,44.11218648984285,66.31504133224796,3.992350637543467,0.2590781587828985,-4.827180894116225,6.085403342790812,14.448178209529805,4.7599945068359375,8.244024262650413,-1.4974960327148494,-15.03648339484974,12.04149132942004,-8.266989713782294,5.271997648352595,13.610000610351562,9.92720012845254,-41.35767598836478,6.769493681067439,12,5.924995422363281,-5.6450042724609375,-7.5525054931640625,3.9099960327148438,5.5999908447265625,1,-0.04191617045612828,1.194730912557414,166.4600067138672,3.1038780888968156,172.42999267578125,1.617933327926028,176.77999877929688,-0.04191617045612828 8946,2022-12-07,160.58999633789062,163.10000610351562,159.72000122070312,162.32000732421875,1674000.0,-0.01875844589712372,1.054708877902177,0.5306791108697992,41.028414333401855,62.075376436612146,7.084691017266152,4.462834545789008,-1.8752872774583125,9.336656517298195,13.792511877823749,3.94000244140625,7.695228403192829,-5.142002868652355,-16.63216197124379,6.348156233939079,-10.887082419948086,0.6030766826433762,16.377807922363274,4.957236272960996,-41.07535729442126,5.7450795512957225,12,7.905006408691406,-2.5749969482421875,-4.4824981689453125,6.980003356933594,12.3800048828125,2,-0.0057910996761249,1.9202469494071996,163.66000366210938,1.194730912557414,166.4600067138672,3.1038780888968156,172.42999267578125,-0.0057910996761249 8947,2022-12-08,164.05999755859375,165.44000244140625,161.36000061035156,162.1199951171875,1397200.0,0.021607829253585953,-1.3583883856514107,-1.1213815731447019,48.86461918983138,58.65400473735337,3.4350778129590935,2.3996314678859108,-5.549309236111924,5.965813200481364,13.083116975082945,4.850006103515625,7.634405900945268,-2.487001800537115,-10.3493835686877,5.375379967613469,-6.418192684612393,1.4441890835381628,12.21789458007811,31.609597147839153,-15.396846664949592,3.9311908840752903,12,4.435005187988281,-6.0449981689453125,-7.9524993896484375,1.7350006103515625,8.400009155273438,3,0.011337319505245524,1.054708877902177,160.58999633789062,1.9202469494071996,163.66000366210938,1.194730912557414,166.4600067138672,0.011337319505245524 8948,2022-12-09,163.6699981689453,164.66000366210938,162.1699981689453,163.32000732421875,1299800.0,-0.0023771753959044295,1.1373420913038068,0.1804074248859525,48.53610222035141,55.90784706279922,3.636903113349888,3.0773601623696436,-5.298566456295191,6.414749455350773,13.281531473214041,2.4900054931640625,6.744082842617388,-2.95950088500976,-10.654725664249497,4.735723894229977,-6.807113274629643,0.8881115046101229,11.945578333007802,35.26783950474317,-14.21821251645644,3.8476123896198704,12,4.825004577636719,-5.654998779296875,-7.897499084472656,1.06500244140625,8.279998779296875,4,0.003971461859506364,-1.3583883856514107,164.05999755859375,1.054708877902177,160.58999633789062,1.9202469494071996,163.66000366210938,0.003971461859506364 8949,2022-12-12,166.08999633789062,166.83999633789062,163.75999450683594,163.9600067138672,1414100.0,0.0147858385533024,-1.4347705464787373,6.085843833108079,54.66166806855662,54.37588446031333,1.5596316331443347,0.6256447327397439,-7.791951719135,3.9928341163794983,12.980843735334036,3.1699981689453125,5.414306761465838,-0.4990028381347713,-8.1967590639577,7.198753387688157,-4.34788095104625,3.349875274776707,8.889757152812479,88.47219190478512,31.611492830646583,3.8488781129114673,12,2.4050064086914062,-8.074996948242188,-10.977497100830078,-1.8849945068359375,12.169998168945312,0,0.014329610062550957,1.1373420913038068,163.6699981689453,-1.3583883856514107,164.05999755859375,1.054708877902177,160.58999633789062,0.014329610062550957 8950,2022-12-13,168.22999572753906,174.47999572753906,166.07000732421875,174.30999755859375,1657400.0,0.012884577258312824,1.6199348292655102,-2.8544748586943283,53.42992976187022,51.84110055107107,0.17657409447201644,-1.5712875212048232,-10.20281426199324,1.8799478127390898,12.844719838670915,8.409988403320312,4.080895749940197,1.6259963989257926,-6.083921995851142,9.335914793702727,-2.2289627984626748,5.48095559631426,-8.509994506835938,57.65581079921556,-0.674799392055391,3.854959197388468,12,0.26500701904296875,-8.784996032714844,-15.082496643066406,-6.150001525878906,15.180007934570312,1,-0.0010105104515406582,-1.4347705464787373,166.08999633789062,1.1373420913038068,163.6699981689453,-1.3583883856514107,164.05999755859375,-0.0010105104515406582 8951,2022-12-14,165.47000122070312,171.22999572753906,164.25,168.22999572753906,1459400.0,-0.016406078445760364,-1.6846153168988254,0.45394632822950415,47.714036074638834,49.35520403311429,2.13067069585054,0.9814868952989286,-7.785188812667627,4.652079835737936,12.27746020899929,6.9799957275390625,3.188390876445908,-0.9704978942871207,-8.628205134415822,6.68720934584158,-4.7993515143514855,2.858355725777244,-5.454800109863271,31.3262358228119,-22.61262285442056,3.828853620064354,12,1.6299972534179688,-3.8649978637695312,-14.0675048828125,-3.4000015258789062,16.910003662109375,2,0.02290441323607495,1.6199348292655102,168.22999572753906,-1.4347705464787373,166.08999633789062,1.1373420913038068,163.6699981689453,0.02290441323607495 8952,2022-12-15,162.22999572753906,163.9600067138672,160.3800048828125,163.0399932861328,1584600.0,-0.01958062167922847,1.7018632825095583,0.2934779604044693,44.670580080648136,47.914600456773485,3.4528095968041725,3.899237453986842,-4.879712463419821,7.83616716256563,11.475938522216317,5.089996337890625,2.589514632881503,-3.879003143310541,-11.668588415509703,3.9105821288886204,-7.773795779410108,0.015789492789025417,-1.9254987243652124,13.120510964150482,-35.63511456811118,3.894792636099578,12,4.870002746582031,-0.6249923706054688,-10.827499389648438,-0.6399993896484375,20.24999999999997,3,0.06620234097276079,-1.6846153168988254,165.47000122070312,1.6199348292655102,168.22999572753906,-1.4347705464787373,166.08999633789062,0.06620234097276079 8953,2022-12-16,163.1999969482422,166.61000061035156,161.4499969482422,163.00999450683594,2992900.0,0.005979173064469601,-2.1178292858328263,-0.2345716223344134,48.108925420878194,47.902940182224384,1.1575774103192487,2.9298066040904587,-6.138281893596883,6.721593507999074,11.425309646905408,5.160003662109375,0.7027243522608728,-2.8140014648437557,-10.701132995018185,5.073130065330673,-6.75756722993097,1.1295643002434588,-2.8199920654296875,19.999956712627036,-27.733799223326944,3.9435657650872122,12,3.9000015258789062,3.2800064086914062,-12.470001220703125,-5.06500244140625,22.430007934570312,4,0.056740256977834136,1.7018632825095583,162.22999572753906,-1.6846153168988254,165.47000122070312,1.6199348292655102,168.22999572753906,0.056740256977834136 8954,2022-12-19,160.9499969482422,163.14999389648438,160.02000427246094,163.14999389648438,944700.0,-0.013786764963687914,1.8454490598492153,-11.5787825248956,47.271174852321224,48.25393888916642,2.8427309341068963,5.1218582704490245,-3.902362006538681,8.700699664940544,11.153915429717259,3.17999267578125,-1.1435226306954291,-4.860501098632824,-13.059478524361936,3.338476327096288,-8.959989811497366,-0.7610123857682822,13.529998779296875,6.431488418719991,-41.652270886683546,4.099488712864551,12,6.150001525878906,7.545005798339844,-8.007499694824219,-3.2600021362304688,24.080001831054688,0,0.06834420757110893,-2.1178292858328263,163.1999969482422,1.7018632825095583,162.22999572753906,-1.6846153168988254,165.47000122070312,0.06834420757110893 8955,2022-12-20,162.36000061035156,162.9199981689453,159.1199951171875,159.89999389648438,1353500.0,0.008760507541747842,1.1229056470277343,-1.1181864210460608,37.893959460026785,47.90566612545809,1.3733517596596414,3.953955326604955,-5.1752752410736775,6.98597180142562,11.127122959605284,3.8000030517578125,-2.18955665040869,-3.475497436523426,-11.626665889988772,4.675671016941919,-7.551081663256099,0.6000867902092466,11.830795288085938,26.75479215413518,-14.398171179860775,4.075584226732666,12,4.439994812011719,5.834999084472656,-8.985000610351562,-4.670005798339844,18.38000488281253,1,0.0979304867991646,1.8454490598492153,160.9499969482422,-2.1178292858328263,163.1999969482422,1.7018632825095583,162.22999572753906,0.0979304867991646 8956,2022-12-21,165.41000366210938,165.77000427246094,161.61000061035156,162.7899932861328,1178700.0,0.018785433852501088,1.4910115080108364,1.0650419615553999,35.15279109451201,46.3821296704226,-1.0292699175080315,0.9702366791974839,-7.8348926890649295,3.6624925180480545,11.08053814506321,4.160003662109375,-2.3424278630625395,-0.4359947204589787,-8.584256758965097,7.7122673180471395,-4.510125739712038,3.6381362987940804,8.177960205078136,83.97869067869983,47.806291451255554,4.074131019253063,12,1.3899917602539062,2.7849960327148438,-11.340003967285156,-8.045005798339844,17.419998168945312,2,0.10882050421067291,1.1229056470277343,162.36000061035156,1.8454490598492153,160.9499969482422,-2.1178292858328263,163.1999969482422,0.10882050421067291 8957,2022-12-22,161.75999450683594,163.33999633789062,158.94000244140625,162.99000549316406,1154000.0,-0.022066435369468174,3.5595964706998515,-0.4694679828776099,35.80740239797133,44.967829690158155,2.525787206479606,4.39259360697389,-3.8266060511554656,7.0404121398048005,10.502287695553534,6.470001220703125,-2.1584605182374617,-3.798503875732422,-12.103806522389249,4.506798770924405,-7.9511551990608496,0.3541474475960058,11.249250610351567,36.766528535136004,4.4911052566676375,4.1526513233284135,12,4.950004577636719,6.345008850097656,-6.180000305175781,-4.394996643066406,27.1300048828125,3,0.12747286768178756,1.4910115080108364,165.41000366210938,1.1229056470277343,162.36000061035156,1.8454490598492153,160.9499969482422,0.12747286768178756 8958,2022-12-23,161.4499969482422,161.9499969482422,159.25,160.9199981689453,709700.0,-0.0019164043590558233,2.5294105914032112,-0.4308894678079643,42.15470384207715,43.5781669983271,2.7801202509830034,4.470257285176075,-3.2377201985395914,7.097705960601502,9.892787873223089,2.6999969482421875,-1.531672676312155,-3.8155014038085824,-12.27271012044119,4.641707312824025,-8.044105762124872,0.41310295450770695,10.715093608398433,36.74954368860461,3.97313228004208,4.228604358316299,12,5.260002136230469,6.655006408691406,-5.870002746582031,-4.084999084472656,27.770004272460938,4,0.13025704042619868,3.5595964706998515,161.75999450683594,1.4910115080108364,165.41000366210938,1.1229056470277343,162.36000061035156,0.13025704042619868 8959,2022-12-27,160.0500030517578,161.10000610351562,158.97000122070312,161.10000610351562,615200.0,-0.008671377658391544,3.0571403659192304,-1.9811423964991075,44.087784227927116,42.54015082788898,3.613207349451187,5.780714024003032,-1.4694182347794253,8.17632889699459,9.716965011673299,2.4799957275390625,-1.6315889928796992,-4.970495605468756,-13.74416620078199,3.8031749898444787,-9.357330903125387,-0.5836603078121243,11.32158221796874,16.2518347404331,-18.612840871635104,4.386835297656617,12,5.034996032714844,8.055000305175781,-3.7550086975097656,-2.6850051879882812,25.800003051757784,1,0.15982506306346322,2.5294105914032112,161.4499969482422,3.5595964706998515,161.75999450683594,1.4910115080108364,165.41000366210938,0.15982506306346322 8960,2022-12-28,158.33999633789062,161.72999572753906,158.17999267578125,159.9499969482422,769500.0,-0.010684202944464816,-2.6787445151599005,1.5333294580965806,46.14329968415315,42.36562456227946,4.216158505159768,7.465510412811454,0.3832044612634604,9.536270269938939,9.86316391710529,3.5500030517578125,-1.7393532160342033,-6.421501922607433,-15.674417916769926,2.8314140715550593,-11.04795991968868,-1.795043925526187,12.285693962136719,2.108081918865182,-35.030266990813274,4.62645799708125,12,4.055000305175781,9.385002136230469,-0.9650001525878906,-0.9749984741210938,27.57000732421875,2,0.16856134305100623,3.0571403659192304,160.0500030517578,2.5294105914032112,161.4499969482422,3.5595964706998515,161.75999450683594,0.16856134305100623 8961,2022-12-29,161.92999267578125,163.17999267578125,159.39999389648438,159.58999633789062,771600.0,0.022672706965520817,-1.7794096197646108,-1.453413323476728,46.36393946497877,42.55377560498286,0.07957201603846897,3.245670316091747,-3.0675535783566943,5.648977401869104,9.187963298844187,4.839996337890625,-2.317935601457634,-2.326005554199213,-10.990615811142021,6.338604702743595,-6.658310682670617,2.006299574272191,7.700041814306417,72.6743670268448,33.39760137369088,4.332305128471398,12,0.46500396728515625,5.795005798339844,-4.554996490478516,-4.564994812011719,26.400009155273438,3,0.11616138867519465,-2.6787445151599005,158.33999633789062,3.0571403659192304,160.0500030517578,2.5294105914032112,161.4499969482422,0.11616138867519465 8962,2022-12-30,160.63999938964844,160.75,158.41000366210938,159.9199981689453,739400.0,-0.007966364135615467,3.978702681644049,0.30769331090157415,44.98178447454981,42.20631549983526,1.251962962308312,3.4409150015826526,-1.5911233797978355,6.626683914551563,7.845734867887677,3.519989013671875,-3.0728609197414016,-2.8089988708496207,-9.294746251173166,3.6767485094739243,-6.0518725610114075,0.433874819312166,8.074031755294726,49.20013427734375,9.027290174985765,3.242873690161777,12,1.3349990844726562,7.084999084472656,-0.8275032043457031,-3.535003662109375,24.80999755859375,4,0.13813497588220347,-1.7794096197646108,161.92999267578125,-2.6787445151599005,158.33999633789062,3.0571403659192304,160.0500030517578,0.13813497588220347 8963,2023-01-03,159.63999938964844,164.0,157.5,162.8300018310547,992800.0,-0.006225099625245867,1.350814262142191,-4.430551434747595,38.790413642002456,41.264008698688734,1.8929335195951467,3.6191467110120925,-0.39086328137244664,7.277788693811829,7.126711812016979,6.5,-3.388929345811306,-3.16949920654298,-8.30921824318807,1.9702198301021099,-5.739358724865525,-0.5996396882204351,8.231308677761774,32.92306753305289,-1.0931320183044377,2.569859518322541,1,1.9950027465820312,7.745002746582031,1.4674949645996094,-3.095001220703125,26.63000488281247,1,0.1832247564008489,3.978702681644049,160.63999938964844,-1.7794096197646108,161.92999267578125,-2.6787445151599005,158.33999633789062,0.1832247564008489 8964,2023-01-04,159.22999572753906,162.10000610351562,157.4600067138672,161.0,1329000.0,-0.002568301576528098,1.337521475599491,0.554859848847221,33.357993424728036,40.760012472544425,2.272248205244921,3.6466915509578257,0.04822674402618077,7.332811103281529,7.10907008181424,4.6399993896484375,-3.308116131282844,-3.2180023193359375,-8.293274866037763,1.8572702273658876,-5.755638592686836,-0.6803660459850391,7.604181533130117,27.064079980401534,-3.7982070646061494,2.5376362733509064,1,2.385009765625,8.135009765625,1.8774986267089844,-2.68499755859375,24.57000732421875,2,0.18834394459496462,1.350814262142191,159.63999938964844,3.978702681644049,160.63999938964844,-1.7794096197646108,161.92999267578125,0.18834394459496462 8965,2023-01-05,156.8000030517578,158.74000549316406,154.8800048828125,157.55999755859375,1728200.0,-0.015260897701330434,1.474351136824911,0.4293743911585445,33.77013105645523,40.606383579427,4.280784659841288,5.835593076988886,2.4190613046218914,9.350489937158102,7.391927834045403,4.3499908447265625,-3.584882343836483,-5.304994964599615,-10.932563733765022,0.322573804565792,-8.118779349182319,-2.4912105800169115,8.909273743295131,21.052622773085623,-9.348175034230632,2.813784384582701,1,2.6399993896484375,9.275001525878906,4.307491302490234,-0.2550048828125,28.899993896484375,3,0.18526787299977743,1.337521475599491,159.22999572753906,1.350814262142191,159.63999938964844,3.978702681644049,160.63999938964844,0.18526787299977743 8966,2023-01-06,159.66000366210938,160.32000732421875,155.1999969482422,158.75,1194200.0,0.018239799455919137,3.591914934380688,-1.1973818941112695,45.11965080382461,41.64107784674404,0.5804074396590977,3.0591938707873396,-0.1811663751129231,6.0226003915234685,7.9296875426095665,5.1200103759765625,-3.5919134991081876,-2.3984947204589844,-8.093733575635895,3.296744134717926,-5.24611414804744,0.44912470712947083,4.533175065229898,52.412295378190635,19.006680041236038,2.8476194275884557,1,-0.220001220703125,6.415000915527344,0.9699935913085938,-3.1150054931640625,39.42999267578125,4,0.16441187146377145,1.474351136824911,156.8000030517578,1.337521475599491,159.22999572753906,1.350814262142191,159.63999938964844,0.16441187146377145 8967,2023-01-09,165.9199981689453,168.52000427246094,161.33999633789062,161.33999633789062,1924900.0,0.03920828237035523,-2.1353733904149523,5.03294879103927,54.30107786326733,42.99067496020962,-5.61825340069521,-3.219367992613712,-6.030110094511258,-0.6662868368345585,8.789535349302456,8.860000610351562,-3.1042080471356712,3.7684997558593807,-2.121759700819723,9.658759212538484,0.823370027519843,6.713629484198918,-11.039993286132812,80.9383708221512,43.943549407334544,2.945129728339549,1,-4.219993591308594,0.15500640869140625,-4.850002288818359,-9.375,36.33999633789065,0,0.13506511517249864,3.591914934380688,159.66000366210938,1.474351136824911,156.8000030517578,1.337521475599491,159.22999572753906,0.13506511517249864 8968,2023-01-10,164.32000732421875,166.61000061035156,162.47999572753906,164.58999633789062,1302100.0,-0.009643146470489916,-1.0911352503978862,-0.058949542736252934,55.4407683298935,44.252117638205874,-3.9876862505221595,-1.6529298133752945,-4.014033656693243,0.5171797444260733,9.695850399908865,4.1300048828125,-2.7730388052162596,2.1360084533691293,-3.7965503628453234,8.068567269583582,-0.8302709547380971,5.102287861476356,-9.167202453613271,69.20823213944118,27.176354671518993,2.9662794081072317,1,-2.6200027465820312,0.35999298095703125,-0.7775077819824219,-6.3050079345703125,30.29998779296875,1,0.12859048613801471,-2.1353733904149523,165.9199981689453,3.591914934380688,159.66000366210938,1.474351136824911,156.8000030517578,0.12859048613801471 8969,2023-01-11,168.47000122070312,168.6999969482422,163.75999450683594,164.5800018310547,1523600.0,0.025255560561752155,1.2712702705546846,-14.40799140951735,59.06260000715186,45.687595451872404,-7.618908386728322,-5.918944893805133,-7.784629659274401,-4.025123841684945,10.442113323201824,4.94000244140625,-2.097569809681204,6.167002105712896,-0.17668510334081589,12.510689314766609,2.99515850118604,9.338845710239752,-13.049852362060534,98.33577525623629,52.1254207578142,3.1718436045268628,1,-6.680000305175781,-3.7900009155273438,-4.927501678466797,-10.455001831054688,25.970001220703125,2,0.10565681084336798,-1.0911352503978862,164.32000732421875,-2.1353733904149523,165.9199981689453,3.591914934380688,159.66000366210938,0.10565681084336798 8970,2023-01-12,168.05999755859375,168.66000366210938,164.85000610351562,168.1699981689453,1039200.0,-0.002433689435143105,5.9907468327850495,-0.028277796301017906,54.26455724923166,46.56544187234495,-6.353235854527355,-5.820763653406459,-6.989268724103113,-3.9708451569030103,10.278164239153002,3.80999755859375,-1.725509929721568,5.76549835205077,-0.545119975241505,12.076116679343045,2.6101891884046324,8.920807515696907,-12.108654776367189,95.25926378038194,51.602838814324535,3.1553091636461423,1,-6.269996643066406,-3.3799972534179688,-4.517498016357422,-10.044998168945312,24.589996337890653,3,0.09365706129845885,1.2712702705546846,168.47000122070312,-1.0911352503978862,164.32000732421875,-2.1353733904149523,165.9199981689453,0.09365706129845885 8971,2023-01-13,169.25999450683594,169.3699951171875,166.0,166.0,1021100.0,0.007140288978189524,-1.0674851507393037,-29.636149257872106,63.10274157380049,48.57888155003946,-7.156734424213795,-7.085545065390704,-7.767189437572824,-5.47306371174443,10.43046840260415,3.3699951171875,-1.2688729032325625,6.775995635986334,-0.1351647011498187,13.687155973122486,3.3204154674182575,10.23157580455441,-12.79870555796876,98.6301291771654,51.867273457434635,3.4555801685680776,1,-7.1349945068359375,-4.579994201660156,-5.459995269775391,-11.2449951171875,24.730010986328153,4,0.09712869535005386,5.9907468327850495,168.05999755859375,1.2712702705546846,168.47000122070312,-1.0911352503978862,164.32000732421875,0.09712869535005386 8972,2023-01-17,172.97000122070312,174.52000427246094,169.41000366210938,171.7899932861328,2034200.0,0.021918981651138703,1.3878429205511684,0.3619662340215402,67.98877844286838,51.82314430569123,-9.983690279263755,-10.48737562293951,-10.815037675722806,-9.440441039663995,11.41187550249145,5.260009765625,-0.6165665303159926,9.949002075195324,1.6012448155756545,18.296759334814993,5.775123445385503,14.122880705005144,-15.734189901736727,87.12622963700836,37.481710574408595,4.173878629809829,1,-8.269996643066406,-8.269996643066406,-9.71500015258789,-14.955001831054688,23.649993896484375,1,0.15100881616957018,-1.0674851507393037,169.25999450683594,5.9907468327850495,168.05999755859375,1.2712702705546846,168.47000122070312,0.15100881616957018 8973,2023-01-18,172.4600067138672,177.60000610351562,172.2100067138672,174.39999389648438,1445600.0,-0.0029484563984317758,-3.4180554947563273,-1.6440458795081014,69.93256325319808,55.88698539774346,-8.341091173551888,-9.747851795233203,-9.563268174226039,-9.189244246406588,12.234458923099556,5.3899993896484375,-0.1904431361160448,8.97600708007812,-0.3798740214195675,18.331888181575806,4.298066529329276,13.653947630826963,-13.841459958621215,62.86130720525149,8.621353287177556,4.677940550748848,1,-6.220001220703125,-6.220001220703125,-9.205005645751953,-14.44500732421875,21.279998779296903,2,0.1727936137820678,1.3878429205511684,172.97000122070312,-1.0674851507393037,169.25999450683594,5.9907468327850495,168.05999755859375,0.1727936137820678 8974,2023-01-19,171.9499969482422,173.42999267578125,171.22999572753906,171.63999938964844,1549400.0,-0.002957263978721536,-2.8937830830722695,-0.15979361171631049,72.73640307296847,60.216571177356045,-6.522958425793178,-8.823901867722697,-8.287609012358757,-8.97252574197455,13.237667600466605,2.1999969482421875,0.4319717307167821,7.915997314453136,-2.0838065683441584,17.91580119725043,2.916095373054503,12.91589925585177,-11.433304258169244,55.68620270373774,-4.935420440355074,4.999901941398646,1,-5.549995422363281,-5.709991455078125,-8.694995880126953,-13.93499755859375,21.229995727539062,3,0.13184064304327436,-3.4180554947563273,172.4600067138672,1.3878429205511684,172.97000122070312,-1.0674851507393037,169.25999450683594,0.13184064304327436 8975,2023-01-20,178.25999450683594,178.9499969482422,171.67999267578125,171.69000244140625,1769200.0,0.03669670061403418,-1.206370706881262,21.19368970269738,75.00767613397646,63.537462880706244,-10.581484696408722,-14.63181670670133,-13.858582438519932,-15.430808738510166,14.639066173264059,7.2700042724609375,1.5823935567964043,13.430995178222645,1.626290173767302,25.235700182677988,7.528642675994973,19.333347680450316,-16.03497047541873,94.67179456362798,34.1052057200374,5.902352502227665,1,-8.114997863769531,-11.344993591308594,-15.004993438720703,-20.2449951171875,14.680007934570312,4,0.09076634372918613,-2.8937830830722695,171.9499969482422,-3.4180554947563273,172.4600067138672,1.3878429205511684,172.97000122070312,0.09076634372918613 8976,2023-01-23,183.41000366210938,184.2400054931641,177.1999969482422,177.1999969482422,1813500.0,0.028890437080519193,-1.2673110897613973,0.9452076428742298,81.1832480119897,66.52437067500873,-13.419468112095842,-19.356590927510382,-18.294424580511418,-20.652760256612453,15.899011496294982,7.040008544921903,3.17863305847942,17.681004333496105,3.2395895306935643,32.122419136298646,10.460296932094849,24.90171173489736,-19.17798288067317,94.40322502646862,31.060492797825006,7.220707401401267,1,-10.050003051757812,-13.849998474121094,-19.44000244140625,-25.395004272460938,8.019989013671875,0,0.05037887819574749,-1.206370706881262,178.25999450683594,-2.8937830830722695,171.9499969482422,-3.4180554947563273,172.4600067138672,0.05037887819574749 8977,2023-01-24,182.3800048828125,183.66000366210938,181.3800048828125,183.3500061035156,1201900.0,-0.00561582661104143,1.8679295982802633,-0.15619970563591276,81.11659779887543,69.37724061600673,-10.96183012742631,-17.605214503783316,-16.50430369887738,-19.691843219185756,17.656366411321745,2.279998779296875,5.082976444528015,15.620005035400396,-0.4775752826198243,31.717585353420617,7.571214876390286,23.668795194410507,-15.346866241734404,85.70331118992644,17.7479555877689,8.048790159010109,1,-8.3800048828125,-12.819999694824219,-18.027503967285156,-24.365005493164062,10.259994506835938,1,0.0636582975080604,-1.2673110897613973,183.41000366210938,-1.206370706881262,178.25999450683594,-2.8937830830722695,171.9499969482422,0.0636582975080604 8978,2023-01-25,182.47999572753903,182.75999450683597,176.49000549316406,179.30999755859375,1103300.0,0.0005482555217102281,2.361928254973394,-3.2680352367469596,82.08668580439088,71.9354723712555,-9.180336991663069,-16.916212016004835,-16.287051537490328,-19.853690943411664,19.10750589980533,6.269989013671903,6.574111701089265,14.668495941162092,-2.668331515233376,32.00532339755756,6.000082212964344,23.33690966935984,-13.037895727168888,86.47187975004181,12.792823735760592,8.66841372819774,1,-7.93498992919919,-12.919990539550753,-18.12749481201169,-24.464996337890597,14.020004272460966,2,0.077487942353752,1.8679295982802633,182.3800048828125,-1.2673110897613973,183.41000366210938,-1.206370706881262,178.25999450683594,0.077487942353752 8979,2023-01-26,185.6300048828125,185.8600006103516,182.58999633789062,184.8999938964844,857100.0,0.01726221629233682,4.495794224752311,0.23028751040918882,89.01218431957977,75.7963198235164,-10.773125969286042,-19.02710171978697,-19.23399416196378,-22.988310171719974,20.794237674852063,3.380004882812557,7.481931052708717,16.539505004882812,-2.1108964431870447,35.18990645295267,7.21430428084787,25.864705728917755,-14.11619811345119,98.37802821690693,17.29678252111323,9.325200724034932,1,-9.700004577636719,-15.260002136230469,-18.840003967285156,-27.615005493164062,11.769989013671903,3,0.04368906101937231,2.361928254973394,182.47999572753903,1.8679295982802633,182.3800048828125,-1.2673110897613973,183.41000366210938,0.04368906101937231 8980,2023-01-27,185.02999877929688,186.2400054931641,183.1100006103516,183.92999267578125,1137500.0,-0.003232268963707652,-1.2846832397755086,1.5068349985369092,86.56672431781914,78.40342901729625,-8.395671102178824,-17.20724912029368,-18.46691187840389,-22.34638841573593,22.722950519822877,3.1300048828125,8.578901843139477,14.604998779296864,-4.617271691085136,33.827269249678864,4.993863544105864,24.216134014487864,-11.220800995377118,87.58967472956705,2.7629471969363664,9.611135235191,1,-7.204994201660156,-14.469993591308594,-17.232498168945312,-27.014999389648438,10.320007324218722,4,0.0440468786156436,4.495794224752311,185.6300048828125,2.361928254973394,182.47999572753903,1.8679295982802633,182.3800048828125,0.0440468786156436 8981,2023-01-30,180.7400054931641,183.72000122070312,180.6199951171875,183.6100006103516,1191200.0,-0.023185393257500242,1.0064788203806676,-2.609071993341656,72.64670961387624,78.920976925186,-2.576983479997068,-12.053807819185323,-14.082360889420357,-18.03341168695826,24.32354068467465,4.410003662109375,9.202980207474411,9.374504852294962,-9.93814630234806,28.687156006937983,-0.28182072502653455,19.030830429616458,-4.693262321580363,43.589743589743755,-40.005059789815,9.656325577321507,1,-2.0050048828125284,-10.18000030517581,-13.242507934570341,-22.725006103515653,18.55999755859372,0,0.06750025770417256,-1.2846832397755086,185.02999877929688,4.495794224752311,185.6300048828125,2.361928254973394,182.47999572753903,0.06750025770417256 8982,2023-01-31,182.8300018310547,183.72999572753903,180.75,181.3600006103516,1741900.0,0.011563551368651614,-1.2156081954938187,-0.512196418697621,77.86809811018034,79.80270302040626,-3.48805972583844,-13.066050614455548,-16.05543240253769,-20.137057042893957,26.194613935978715,2.989990234374943,10.2225103615894,10.355001068115229,-8.912787429143918,29.622789565374376,0.7211068194856409,19.988895316744816,-4.948471441586491,65.02560346554468,-19.5467556795286,9.633894248629579,1,-4.095001220703125,-12.269996643066406,-15.332504272460938,-24.81500244140625,13.569992065429716,1,0.047038181691172465,1.0064788203806676,180.7400054931641,-1.2846832397755086,185.02999877929688,4.495794224752311,185.6300048828125,0.047038181691172465 8983,2023-02-01,188.88999938964844,190.25,181.27999877929688,181.77999877929688,1613200.0,0.03314553135646481,-1.212083981659351,4.836731092611524,79.07174279041985,80.50662965567864,-7.791756157928489,-17.731455831923824,-21.804462292430202,-26.190772339446767,27.882094239473954,8.970001220703125,11.117352369561559,14.952498626708973,-4.650740870047969,34.555738123465915,5.150878878330502,24.754118375087444,-9.503943481514966,85.87746707399003,2.9202567698759765,9.801619748378478,2,-7.9250030517578125,-16.324996948242188,-21.482498168945312,-30.875,6.779998779296875,2,0.019852824459300145,-1.2156081954938187,182.8300018310547,1.0064788203806676,180.7400054931641,-1.2846832397755086,185.02999877929688,0.019852824459300145 8984,2023-02-02,189.22000122070312,191.9199981689453,188.3999938964844,190.72999572753903,1909700.0,0.0017470582461802664,-1.2349168519514462,-0.21237614306776348,80.19406178937133,81.08289472850029,-6.05067737969398,-16.547901997114934,-21.810671232268845,-26.55785582904491,29.72435834262245,3.520004272460909,11.59962228171014,13.783000183105457,-5.670790347523081,33.236790713733996,4.056104917791174,23.50989544841974,-8.470001220703125,76.10622814989259,-5.076130122218046,9.726895265314274,2,-5.0149993896484375,-15.819999694824219,-21.8125,-31.205001831054688,7.050003051757784,3,0.038473727578119954,-1.212083981659351,188.88999938964844,-1.2156081954938187,182.8300018310547,1.0064788203806676,180.7400054931641,0.038473727578119954 8985,2023-02-03,185.8500061035156,188.67999267578125,184.22999572753903,185.1999969482422,1158900.0,-0.017809930744355218,-2.4362756938593426,-0.4304712052466066,72.29240607809002,80.09502340251144,-1.6660150207228526,-11.478472332032652,-18.047495004834758,-23.250344203657875,31.850584183984864,4.990005493164091,12.073749997006956,8.960504913330055,-8.9076389555118,26.82864878217191,0.02643297890912777,17.894576847750983,-4.570007324218722,46.283270565263464,-31.341586670675028,8.934071934420931,2,-1.645004272460909,-12.45000457763669,-19.25500488281247,-27.83500671386716,17.669998168945312,4,0.06214682493222856,-1.2349168519514462,189.22000122070312,-1.212083981659351,188.88999938964844,-1.2156081954938187,182.8300018310547,0.06214682493222856 8986,2023-02-06,185.91000366210938,186.9900054931641,184.0,184.4600067138672,1072000.0,0.0003228278537712459,-1.5232003399411782,2.230733115800938,69.27890849636354,78.77972459112124,-1.490875523226805,-9.98288028831962,-17.813182271964422,-23.243776713818363,33.80173981976511,2.990005493164091,12.61067244269563,7.708002471923834,-8.621473234583732,24.0374781784314,-0.45673538132993485,15.872740325177602,-2.502005004882818,46.1952059800256,-28.979112659486454,8.164737853253776,2,-1.7050018310546875,-12.510002136230469,-20.850006103515625,-27.895004272460938,17.029998779296875,0,0.05077726994488896,-2.4362756938593426,185.8500061035156,-1.2349168519514462,189.22000122070312,-1.212083981659351,188.88999938964844,0.05077726994488896 8987,2023-02-07,188.3300018310547,189.2400054931641,183.25999450683597,185.2899932861328,1208600.0,0.01301704115580371,1.4609018354442014,2.0965620297389163,72.37101010857099,77.70020506936346,-3.3280925171086437,-11.212779732749482,-19.979151037667805,-25.587411658638416,34.737732331593705,5.980010986328125,12.642520550077961,9.007500457763683,-6.841884890409062,24.85688580593643,1.0828077836773105,16.932193131850056,3.589996337890625,66.25943097907222,-10.039796722530212,7.924692674086379,2,-2.0600051879882812,-14.930000305175781,-23.270004272460938,-30.31500244140625,19.490005493164062,1,0.058248824478555505,-1.5232003399411782,185.91000366210938,-2.4362756938593426,185.8500061035156,-1.2349168519514462,189.22000122070312,0.058248824478555505 8988,2023-02-08,185.4499969482422,188.5399932861328,184.8800048828125,187.77999877929688,1389200.0,-0.015292331836730177,-1.109511936642789,-0.7664458163931135,67.838268111144,75.34754771287061,0.01956975715512499,-7.028982990626389,-16.86689763813925,-22.580272820349364,35.724307041818136,3.6599884033203125,11.835565737079634,5.070996093750011,-9.317316976960342,19.459309164460365,-2.1231604416051653,12.265152629105188,6.29680114746094,25.288701100535043,-51.403034019530544,7.19415653535517,2,0.8199996948242188,-12.049995422363281,-20.599998474121094,-27.43499755859375,21.430007934570312,2,0.05904554935796669,1.4609018354442014,188.3300018310547,-1.5232003399411782,185.91000366210938,-2.4362756938593426,185.8500061035156,0.05904554935796669 8989,2023-02-09,186.2700042724609,190.58999633789062,185.5399932861328,188.1499938964844,1489600.0,0.00442171656895507,-2.0239434238959118,0.806861865500126,62.38022914121567,72.66015935991467,-0.7823823810145143,-6.795492859592883,-17.364257914119236,-23.286567138411243,36.571491890139676,5.1399993896484375,11.112551815214204,5.001003265380831,-8.457701766636092,18.459708297397754,-1.7283492506276161,11.730355781389278,5.307057751464868,41.06424302477774,-31.975351875789073,6.729352516008456,2,-7.6293945028282906e-06,-12.870002746582003,-21.76000213623044,-28.25500488281247,20.80000305175784,3,0.050464345739396954,-1.109511936642789,185.4499969482422,1.4609018354442014,188.3300018310547,-1.5232003399411782,185.91000366210938,0.050464345739396954 8990,2023-02-10,183.8000030517578,185.13999938964844,183.4199981689453,184.1000061035156,1169900.0,-0.013260327288607265,-2.2452460809857633,0.15957697208760493,50.65722853676587,70.21688368468018,1.670462570667354,-3.252590563836577,-14.547559000915783,-20.762685456287898,37.28617705155224,2.8500061035155966,10.278469780455197,1.744001770019537,-10.220334101414295,13.708337641453369,-4.238166165697379,7.726169705736453,7.610717621826154,7.367099727506464,-60.368908127566804,5.982167935716921,2,2.5349960327148438,-10.400001525878906,-19.30999755859375,-25.785003662109375,24.080001831054688,4,0.06784548973697002,-2.0239434238959118,186.2700042724609,-1.109511936642789,185.4499969482422,1.4609018354442014,188.3300018310547,0.06784548973697002 8991,2023-02-13,185.6999969482422,186.8500061035156,183.8000030517578,185.1000061035156,1992300.0,0.010337289798354021,1.1034437399700303,-1.999949137887472,55.4354826380024,67.72437085443818,0.6124381404789858,-4.066270286343467,-16.346295688030807,-22.594010133430885,38.01559166776434,3.050003051757784,8.871952940930157,2.821995544433605,-7.60032425019088,13.24431533905809,-2.3891643528786517,8.033155441745862,5.547709202006814,33.28788310896162,-30.846249882646234,5.211159897312246,2,0.9000015258789062,-12.139999389648438,-22.942493438720703,-27.68499755859375,18.300003051757812,0,0.09596126880489653,-2.2452460809857633,183.8000030517578,-2.0239434238959118,186.2700042724609,-1.109511936642789,185.4499969482422,0.09596126880489653 8992,2023-02-14,199.08999633789062,199.8600006103516,192.0,193.3999938964844,3361100.0,0.07210554447871353,1.1742707238522065,9.483482108796329,68.94820889396243,66.5995337548318,-11.430570498715554,-16.23127767839901,-29.630165124320314,-35.821611980831506,38.56963131919531,14.160003662109403,8.019809605633156,14.905995178222668,3.2394422944672954,26.57254806197804,9.072718736344996,20.73927162010034,-15.830001831054659,95.31627641050946,32.6028943963269,5.833276441877684,2,-7.529998779296847,-18.48999786376953,-36.33249282836914,-41.07499694824219,7.910003662109375,1,0.01933801885746922,1.1034437399700303,185.6999969482422,-2.2452460809857633,183.8000030517578,-2.0239434238959118,186.2700042724609,0.01933801885746922 8993,2023-02-15,202.25999450683597,202.9600067138672,198.72999572753903,199.1000061035156,2140300.0,0.01592243823022277,-1.1692313109616366,0.5553580048270441,68.96236384964196,65.35156731708409,-13.974116717197035,-17.97589993389812,-32.51477436094598,-38.74973296179974,38.890310559499746,4.230010986328153,8.263773936534704,16.58599395751955,3.678201998285857,29.49378591675324,10.132097977902703,23.039889937136394,-18.667999877929674,96.41754400760924,36.63685699916142,6.453895979616844,2,-9.149993896484403,-19.53999328613284,-38.37248992919925,-44.24499511718753,2.220001220703068,2,0.027489434235077326,1.1742707238522065,199.08999633789062,1.1034437399700303,185.6999969482422,-2.2452460809857633,183.8000030517578,0.027489434235077326 8994,2023-02-16,194.6199951171875,198.44000244140625,193.4499969482422,196.27999877929688,2903100.0,-0.03777316126343633,-1.4950027465820312,-0.5253195424277887,59.4222826963659,63.92155360800364,-6.1324688408388965,-9.012516329806346,-24.479819461428235,-30.88827127469844,39.08308516430273,8.809997558593778,8.004370878231839,7.812494659423834,-3.9517580277427555,19.576747346590423,1.9303683158405534,13.694621003007114,-10.253280004882782,57.31828070849478,1.0116525947575354,5.882126343583291,2,-1.5099945068359375,-11.259994506835938,-31.42999267578125,-36.60499572753906,10.650009155273409,3,0.06299460524722966,-1.1692313109616366,202.25999450683597,1.1742707238522065,199.08999633789062,1.1034437399700303,185.6999969482422,0.06299460524722966 8995,2023-02-17,194.44000244140625,195.1199951171875,191.1000061035156,192.3300018310547,1993900.0,-0.0009248416416456351,1.3170059232484366,-1.27108190091001,64.64301172983123,63.40645396727783,-5.147119190194132,-7.966661401836291,-23.808553401903197,-30.50812835928133,38.5441651789646,4.019989013671903,7.179519121639771,6.8235015869140625,-4.688454594439548,18.335457768267673,1.0675234962372429,12.579479677590882,-9.329555665039038,55.532345281801746,-2.2844487511672753,5.755978090676811,2,-1.3300018310546875,-10.534996032714844,-31.205001831054688,-36.42500305175781,8.839996337890625,4,0.06495579471419988,-1.4950027465820312,194.6199951171875,-1.1692313109616366,202.25999450683597,1.1742707238522065,199.08999633789062,0.06495579471419988 8996,2023-02-21,192.6499938964844,193.5800018310547,191.44000244140625,192.19000244140625,1785900.0,-0.00920596853757627,-1.1836823666796419,0.21800536588542072,60.56367574019745,62.09452792634743,-2.5708523715725846,-5.743389378866226,-21.438971882087486,-28.538321783866365,37.50477487455262,3.0,6.215558677601734,4.571493530273472,-6.971259533873194,16.114246594420138,-1.1998830017998614,10.342870062346805,-6.825564722617202,13.069036367636894,-42.0250762835322,5.771376532073331,2,0.5400085449218466,-8.16999053955081,-29.41499328613284,-34.634994506835966,13.350006103515597,1,0.07905534113077395,1.3170059232484366,194.44000244140625,-1.4950027465820312,194.6199951171875,-1.1692313109616366,202.25999450683597,0.07905534113077395 8997,2023-02-22,193.9900054931641,196.0,192.8800048828125,193.2400054931641,1779300.0,0.006955679414138549,-3.2448877909026987,1.6304650699926015,56.10632771895775,60.79097899388229,-3.3788857420940985,-6.502392962188878,-22.28375553838012,-29.750231695493227,36.49399263397679,3.3500061035155966,5.813594659882625,5.331005096435575,-6.172773603648665,16.834783796519815,-0.4208842536065447,11.082894446477695,-7.480153217696881,24.367615859362253,-25.724182068167643,5.7518893500421155,2,-0.8000030517578409,-7.80500030517581,-30.5875053405762,-35.97500610351565,13.019989013671875,2,0.051600568191069174,-1.1836823666796419,192.6499938964844,1.3170059232484366,194.44000244140625,-1.4950027465820312,194.6199951171875,0.051600568191069174 8998,2023-02-23,196.6199951171875,198.57000732421875,194.66000366210938,196.02999877929688,1669400.0,0.013557345994900105,-1.3483600172292127,0.7866617838541666,58.397633121340284,60.34846832500725,-4.758154358703393,-8.452076322952621,-24.365173215919924,-32.199120779898436,36.664532933285834,4.580001831054659,5.727292674276782,7.253994750976574,-4.388041152617973,18.89603065457112,1.4329767991793005,13.075012702773847,-9.45213666418428,73.89542318109963,25.97503913761239,5.821017951797276,2,-3.42999267578125,-9.524993896484375,-31.91999053955078,-38.60499572753906,13.470001220703125,3,0.05279221412158974,-3.2448877909026987,193.9900054931641,-1.1836823666796419,192.6499938964844,1.3170059232484366,194.44000244140625,0.05279221412158974 8999,2023-02-24,193.7400054931641,195.3699951171875,192.4499969482422,192.6499938964844,1180500.0,-0.01464749107692176,-2.9194461796842304,1.847488749806031,59.05439617455057,61.281486951427766,-0.7902110676088228,-5.1999577644910175,-21.03678272131512,-29.132820283656514,36.36865021001575,4.1699981689453125,5.232726263814243,3.968505096435564,-7.690567747549579,15.627577940420707,-1.8610313255570077,9.798041518428136,-5.9404611097263,35.34135151587017,-12.257935094179679,5.829536421992566,2,-0.3600006103515909,-6.645004272460966,-27.50000000000003,-35.56000518798831,17.649993896484347,4,0.055435067254366865,-1.3483600172292127,196.6199951171875,-3.2448877909026987,193.9900054931641,-1.1836823666796419,192.6499938964844,0.055435067254366865 9000,2023-02-27,193.17999267578125,195.9900054931641,192.66000366210938,195.3500061035156,1354100.0,-0.0028905378419771255,-1.0747730189666005,-1.9908168264855903,58.24822759863334,61.59401416927566,1.3860348773315536,-4.214121872848494,-20.09462050809816,-28.49723664270033,36.04162275517216,3.330001831054716,5.1109290475914975,3.000992584228527,-8.529299464969426,14.53128463342648,-2.7641534403704497,8.766138608827504,-4.774029799126282,24.403773391086993,-22.40760049933653,5.765146024598974,2,3.8500137329101562,-5.859992980957031,-26.859989166259766,-34.99999237060547,18.330001831054716,0,0.062584180842012,-2.9194461796842304,193.7400054931641,-1.3483600172292127,196.6199951171875,-3.2448877909026987,193.9900054931641,0.062584180842012 9001,2023-02-28,192.94000244140625,195.22999572753903,192.7400054931641,193.25999450683597,1715100.0,-0.0012423141291747486,-5.916774398644025,0.14746086883149434,55.50250737350305,60.10004733366905,3.085494821586252,-3.1761163207639243,-19.378414007531774,-28.19906946121688,36.26451483434664,2.489990234374943,5.309153220362731,2.1510025024414006,-8.536794608820998,12.838799613703799,-3.1928960531897985,7.4949010580726,-3.95187781126279,8.006612130716737,-34.843350716481034,5.343898555631198,2,4.090003967285156,-3.214996337890625,-24.410003662109375,-34.08500671386719,14.619995117187472,1,0.05359177053514741,-1.0747730189666005,193.17999267578125,-2.9194461796842304,193.7400054931641,-1.3483600172292127,196.6199951171875,0.05359177053514741 9002,2023-03-01,191.42999267578125,193.57000732421875,190.69000244140625,193.13999938964844,1204700.0,-0.007826317749133338,1.2412292419951434,5.343903485765583,57.37906601308446,58.813014240718225,3.7936035313777268,-1.042217077632074,-17.295464831875336,-26.613046227366567,36.33902684297156,2.8800048828125,6.203703605685973,0.2109931945800838,-9.799054519330411,10.22104090849058,-4.79403066237515,5.216017051535317,-1.8829927622888363,9.390733195978498,-34.20668191413612,5.0050238569552405,3,3.20001220703125,-1.704986572265625,-19.969989776611328,-28.49999237060547,17.09001159667966,2,0.07611141347581563,-5.916774398644025,192.94000244140625,-1.0747730189666005,193.17999267578125,-2.9194461796842304,193.7400054931641,0.07611141347581563 9003,2023-03-02,192.63999938964844,193.38999938964844,189.3000030517578,190.32000732421875,1472400.0,0.006320883665897226,1.1413637870635558,-1.3567151793123757,57.78537588238765,58.631135705831745,1.2018861966915608,-2.0626306419574973,-17.93792980530435,-27.718634124603227,35.61367048804129,4.089996337890625,6.896781139480794,1.2334999084472713,-8.733254160413594,11.200253977308137,-3.7498771259831756,6.216876942877718,10.32000732421875,49.925188625021455,5.759187087093011,4.983377034430438,3,1.2950057983398438,-2.9149932861328125,-20.859996795654297,-27.54999542236328,20.970001220703153,3,0.07459507455729208,1.2412292419951434,191.42999267578125,-5.916774398644025,192.94000244140625,-1.0747730189666005,193.17999267578125,0.07459507455729208 9004,2023-03-03,196.5,196.7700042724609,192.80999755859372,193.8500061035156,1563600.0,0.020037378647121074,1.4827609298766347,1.1422426550383895,65.01181564065446,58.67211391814544,-2.6411344005599062,-5.638348754755754,-21.10129832716848,-31.298862382352866,34.838695295049774,4.130004882812472,5.868165309684429,4.729500579833996,-5.430896640529937,14.889897800197929,-0.35069803034795655,9.809699190015948,6.186806640625008,96.38548556441205,45.59982296311538,5.080198610181961,3,-2.5649948120117188,-4.709999084472656,-24.447494506835938,-31.409996032714844,17.389999389648438,4,0.06916028670682262,1.1413637870635558,192.63999938964844,1.2412292419951434,191.42999267578125,-5.916774398644025,192.94000244140625,0.06916028670682262 9005,2023-03-06,197.3999938964844,198.80999755859372,195.25999450683597,196.94000244140625,1614800.0,0.004580121610607613,1.1646368127727305,0.17358208095814787,64.16464416912947,59.072221521360106,-3.438715780493652,-5.932860970736527,-21.32529466969376,-31.84410805296247,35.03970942541276,3.5500030517577557,4.5400513128964235,5.051995086669962,-5.003941065458605,15.107931238798528,0.024027010605692567,10.07996316273423,5.019076672363269,85.17345450519673,30.845347530177726,5.027968076064283,3,-3.344993591308622,-5.60999298095706,-24.249992370605497,-27.029991149902372,14.779998779296847,0,0.07087135727319382,1.4827609298766347,196.5,1.1413637870635558,192.63999938964844,1.2412292419951434,191.42999267578125,0.07087135727319382 9006,2023-03-07,195.3500061035156,198.1499938964844,194.33999633789062,196.4900054931641,1403100.0,-0.01038494354788988,-1.4113764214491114,-2.478305579513007,43.7583589768663,57.70022499446106,-1.0789133059859637,-3.309046989096032,-18.707518512590838,-29.341190042692887,35.227206643872435,3.8099975585937784,4.111731334057282,2.5300071716308423,-7.132044266524218,12.192058609785903,-2.301018547446688,7.361032890708373,6.806683114990278,63.617313841863556,13.87603132885122,4.831025719077529,3,-1.2950057983398153,-3.560005187988253,-21.157501220703097,-24.790000915527315,21.65998840332037,1,0.08272325517490509,1.1646368127727305,197.3999938964844,1.4827609298766347,196.5,1.1413637870635558,192.63999938964844,0.08272325517490509 9007,2023-03-08,199.3000030517578,199.4600067138672,195.1699981689453,195.7100067138672,1440600.0,0.020220101483637176,1.1943757170843643,-3.1491212806680178,45.18543852403678,56.23220337253845,-4.689641558273337,-6.740657415346192,-21.914452513808584,-32.80957192333665,35.22559859639927,4.290008544921875,3.522286321941692,5.931504058837902,-3.9013165308572297,15.764324648533034,1.0150937639903361,10.847914353685468,2.5995524434131028,98.42516137365097,52.33313342430413,4.9164102948475685,3,-4.9199981689453125,-7.444999694824219,-24.65250015258789,-28.73999786376953,15.25,2,0.04144502950504614,-1.4113764214491114,195.3500061035156,1.1646368127727305,197.3999938964844,1.4827609298766347,196.5,0.04144502950504614 9008,2023-03-09,196.3999938964844,201.97000122070312,196.1199951171875,199.3300018310547,1864500.0,-0.014550973963208036,-2.352433751164082,-0.8161590315971936,53.423074575570965,55.60650097265182,-2.0384904775866346,-3.139188042005486,-18.279764746138795,-29.481116933880372,35.32972313412335,5.850006103515625,3.233332827547457,2.4839950561523665,-6.689684440031272,11.657674552336005,-2.1028446919394526,7.0708348042441855,-7.099990844726591,39.19208408988739,-5.253529436755464,4.586839748091819,3,-0.7649917602539347,-4.279991149902372,-21.75249099731448,-25.839988708496122,16.76000976562497,3,0.06171084904597568,1.1943757170843643,199.3000030517578,-1.4113764214491114,195.3500061035156,1.1646368127727305,197.3999938964844,0.06171084904597568 9009,2023-03-10,195.6699981689453,198.0800018310547,192.77999877929688,196.67999267578125,2385300.0,-0.003716882638620911,1.7821444734133516,0.3447070893287747,52.316375868472115,54.947406335967244,-1.1241513005399213,-1.7590478887474035,-16.76329264608711,-28.273072336477185,34.92847194485752,5.3000030517578125,3.122618559216505,1.2839996337890511,-7.175690108798449,9.743689376376551,-2.945845237504699,5.513844505082801,-6.116595153808589,31.447210249121664,-11.116987215582657,4.229844871293743,3,-0.03499603271484375,-2.55999755859375,-18.904998779296875,-23.104995727539062,18.100006103515597,4,0.09168499314808876,-2.352433751164082,196.3999938964844,1.1943757170843643,199.3000030517578,-1.4113764214491114,195.3500061035156,0.09168499314808876 9010,2023-03-13,196.2700042724609,198.57000732421875,193.1199951171875,194.5500030517578,2309800.0,0.0030664185063136173,-1.3799091139274244,-1.7029807677780686,57.137244260354755,55.12904376783966,-1.3854378563644332,-1.4513434762200461,-16.498507753143826,-28.492390007579957,35.039213032166415,5.45001220703125,2.6746227824474715,1.2605056762695028,-5.601307737420996,8.122319089960001,-2.170401030575732,4.691412383114738,-6.46826929321287,37.976110620379714,-7.975375958819498,3.430906706845244,3,-0.6350021362304403,-3.1600036621093466,-17.467502593994112,-22.870002746582003,17.399993896484403,0,0.08977426368589447,1.7821444734133516,195.6699981689453,-2.352433751164082,196.3999938964844,1.1943757170843643,199.3000030517578,0.08977426368589447 9011,2023-03-14,203.5200042724609,203.67999267578125,197.4199981689453,197.8600006103516,2190700.0,0.036938909880164905,1.0936504858332652,3.2906974681074006,65.23825092348144,56.00228653566155,-7.796749826732679,-7.69224759094098,-22.897375024969307,-35.339469250365,35.16704502813969,7.409988403320341,2.585241263488342,7.619505310058571,1.2363770772821,14.002633542835042,4.4279411936703355,10.811069426446807,-13.474903968383757,98.53221566140562,47.791241260211805,3.191564116388242,3,-7.030006408691378,-10.050010681152315,-24.717502593994112,-30.120002746582003,10.209991455078125,1,0.042551042755123225,-1.3799091139274244,196.2700042724609,1.7821444734133516,195.6699981689453,-2.352433751164082,196.3999938964844,0.042551042755123225 9012,2023-03-15,202.94000244140625,203.94000244140625,200.4900054931641,202.63999938964844,3116300.0,-0.0028498517043965554,1.9999933657526638,0.05300403845428081,60.81452269026747,56.33885840320375,-6.048408226421145,-7.1769922332744045,-21.413844922843055,-34.326449318165544,34.05389243171623,3.449996948242159,2.591327677095819,6.847003173828114,-0.14436198228642638,13.838368329942654,3.3513205957708294,10.342685751885398,-12.349506442460921,91.03942946367289,41.44166040410815,3.4956825780572767,3,-4.5800018310546875,-9.340003967285156,-24.137500762939453,-29.540000915527344,10.05999755859375,2,0.06933079676833098,1.0936504858332652,203.5200042724609,-1.3799091139274244,196.2700042724609,1.7821444734133516,195.6699981689453,0.06933079676833098 9013,2023-03-16,207.82000732421875,209.27999877929688,200.00999450683597,202.1000061035156,3228500.0,0.024046539982778725,1.1458382636031228,19.066476781445594,72.54963869142013,57.176394297733275,-9.553315664120817,-12.247007948165987,-25.282748734721537,-38.72996506381253,32.85309804194003,9.270004272460909,2.946610321281156,11.44900741577149,3.1123876590703787,19.7856271724726,7.280697537420934,15.617317294122046,-16.428540938725774,91.15156693892045,38.10840656743791,4.168309878350561,3,-6.790008544921875,-11.470008850097656,-27.985008239746094,-34.420005798339844,5.159988403320284,3,0.03238377196782416,1.9999933657526638,202.94000244140625,1.0936504858332652,203.5200042724609,-1.3799091139274244,196.2700042724609,0.03238377196782416 9014,2023-03-17,206.8800048828125,209.5,205.42999267578125,206.77999877929688,4539600.0,-0.004523156617638691,-1.9071290776122332,0.017483580799538948,71.67723031785593,58.01112609203621,-7.807062707864674,-10.900285842677448,-23.308503753403585,-37.39856825129033,32.702870482658746,4.07000732421875,3.3805230843793765,9.896004486083996,0.38170374405194707,19.410305228116044,5.138854115067971,14.65315485710002,-14.057455905815203,84.00491858255393,26.209719655880747,4.757150371016024,3,-5.7400054931640625,-10.420005798339844,-27.045005798339844,-33.480003356933594,-2.9800109863280966,4,0.03035575517727862,1.1458382636031228,207.82000732421875,1.9999933657526638,202.94000244140625,1.0936504858332652,203.5200042724609,0.03035575517727862 9015,2023-03-20,207.07000732421875,207.88999938964844,204.72999572753903,207.0,2757000.0,0.0009184185852755267,2.695929184587687,0.7000305157155935,72.3930216834279,61.192755281654165,-7.242777548687712,-10.641141819989627,-22.36239405705126,-37.22211627125711,32.935682299715786,3.1600036621094034,3.7836333561119773,9.45450668334962,-0.9808469144160483,19.88986028111529,4.2368298844668,14.672183482232441,-12.57971324492118,79.88416964031958,15.138737373016795,5.217676798882833,3,-5.9300079345703125,-10.610008239746094,-27.235008239746094,-33.670005798339844,-3.460006713867159,0,0.03235619216331842,-1.9071290776122332,206.8800048828125,1.1458382636031228,207.82000732421875,1.9999933657526638,202.94000244140625,0.03235619216331842 9016,2023-03-21,207.8800048828125,208.5800018310547,204.4900054931641,207.6999969482422,2722800.0,0.003911708745562015,4.177204554453497,2.571272885789015,76.66127869121652,64.69007085578524,-6.803991999928854,-10.805654338208683,-22.09564353835168,-37.51512146828594,33.20830713060616,4.089996337890597,3.5808260889433257,9.503003692626947,-1.6075886999984732,20.613596085252368,3.9477074963142513,15.058299888939644,-11.888740211444684,82.92946070100342,10.720113105849222,5.555296196312709,3,-6.7400054931640625,-11.230003356933594,-28.01250457763672,-34.480003356933594,-0.02000427246090908,1,0.027852574322368318,2.695929184587687,207.07000732421875,-1.9071290776122332,206.8800048828125,1.1458382636031228,207.82000732421875,0.027852574322368318 9017,2023-03-22,204.0,209.22999572753903,203.9600067138672,206.72000122070312,2039800.0,-0.018664637250705107,-2.764294277929135,-15.110451809782148,66.94510614917283,66.19251880840767,-2.444216174322378,-6.468940805866453,-17.36358557014205,-33.09919215863661,33.27893346582299,5.269989013671847,3.3045828352053093,5.122499084472651,-6.057627886039825,16.302626054985126,-0.4675644007836013,10.712562569728902,-6.657861795768952,42.04429065966471,-31.62132422420612,5.590063485256244,3,-2.8600006103515625,-4.599998474121094,-23.920001983642578,-30.599998474121094,5.4499969482421875,2,0.04769605748793637,4.177204554453497,207.8800048828125,2.695929184587687,207.07000732421875,-1.9071290776122332,206.8800048828125,0.04769605748793637 9018,2023-03-23,207.0,208.2400054931641,203.02999877929688,204.83999633789062,2120100.0,0.014705882352941124,1.2456854594722429,-0.794118637031718,66.0747073218819,67.72122230323099,-4.226994184396943,-9.118958382473977,-19.407524355182204,-35.5328774881317,33.01300585880066,5.210006713867216,4.264659197518853,7.603498840332037,-4.087422689182972,19.294420369847046,1.7580380755745182,13.448959605089556,-8.442075616192056,61.36013093783754,-9.041964549059173,5.845460764757509,3,-5.69000244140625,-7.599998474121094,-20.920001983642578,-29.62999725341797,3.6499938964844034,3,0.02898550724637672,-2.764294277929135,204.0,4.177204554453497,207.8800048828125,2.695929184587687,207.07000732421875,0.02898550724637672 9019,2023-03-24,204.47999572753903,206.9499969482422,203.0500030517578,206.6300048828125,2302500.0,-0.012173933683386262,1.7957012770379284,-0.9953729213467403,60.32671956199983,68.07560844785822,-0.36416520505329686,-6.063989867698609,-16.0748168022088,-32.50176754252732,33.19366980345635,3.9499969482421875,4.890773796372969,4.54649505615231,-7.036590831911468,16.129580944216087,-1.245047887879565,10.338038000184184,-4.827863782111876,23.387059063847868,-43.28160107405931,5.7915429440318835,3,-1.0199966430663778,-5.079994201660128,-16.56499481201169,-25.55998992919919,4.490005493164091,4,0.04156885845853542,1.2456854594722429,207.0,-2.764294277929135,204.0,4.177204554453497,207.8800048828125,0.04156885845853542 9020,2023-03-27,205.2700042724609,206.2899932861328,203.5500030517578,204.47999572753903,1400300.0,0.0038635003982223637,-1.0679219208844803,-0.3674442701716735,65.02118067413093,68.05148953126373,0.28690403513363094,-6.22074510408541,-16.012968251485034,-32.769450722504956,33.31876924848391,2.739990234375,5.522257877319646,4.732003021240217,-6.6268090478185115,16.090815090298946,-0.9474030132891471,10.411409055769582,-4.633085521576476,36.12913864093315,-29.64799593080565,5.67940603452937,3,-0.5150070190429403,-5.870002746582003,-17.035003662109347,-26.349998474121065,2.1799926757812784,0,-0.00667418691217081,1.7957012770379284,204.47999572753903,1.2456854594722429,207.0,-2.764294277929135,204.0,-0.00667418691217081 9021,2023-03-28,203.27999877929688,205.72000122070312,201.3500061035156,204.6499938964844,1180800.0,-0.009694575202145228,1.4900187799958429,-1.7341522772048106,56.4069384653099,67.56175795071287,2.50244311440548,-3.6009995939974715,-13.215351659347903,-30.256043903377474,33.21552241313554,4.369995117187528,6.274570899797425,2.2249977111816293,-8.606735332957243,13.056730755320501,-3.190868810887821,7.640864233251079,6.220001220703125,24.492325090091235,-35.62021672169248,5.41586652206944,3,1.4749984741210938,-3.8799972534179688,-14.77249526977539,-24.35999298095703,1.75,1,0.0016233856406748792,-1.0679219208844803,205.2700042724609,1.7957012770379284,204.47999572753903,1.2456854594722429,207.0,0.0016233856406748792 9022,2023-03-29,206.0,206.66000366210938,204.6999969482422,205.22000122070312,1184900.0,0.013380564920488114,-1.1538448640128778,-0.5693442038670469,65.54403351395473,66.78335737543894,0.2929574111282136,-5.453066893117352,-15.199086841610722,-32.33826536000993,33.614610526183725,3.3800048828125,6.987611569647328,4.216498565673817,-5.820260879119019,14.253258010466652,-0.801881156722601,9.234878288070234,3.3370001220703216,67.48903205231824,4.534793642091941,5.018379722396418,3,-0.5749969482421875,-6.599998474121094,-17.164997100830078,-27.079994201660156,-0.7599945068359091,2,0.009029129176463924,1.4900187799958429,203.27999877929688,-1.0679219208844803,205.2700042724609,1.7957012770379284,204.47999572753903,0.009029129176463924 9023,2023-03-30,207.00999450683597,207.9900054931641,205.38999938964844,207.33999633789062,1629700.0,0.004902885955514469,2.1901521179498418,-0.42307993270468597,68.19637981219375,66.39659620814314,-0.9432092417769695,-5.619408615450908,-15.429457712160769,-32.662525494427285,34.41076528511271,2.6000061035156534,6.868216763710734,4.507993316650413,-4.8039834415227745,13.819970074823601,-0.14799506243619476,9.163981695737021,2.167265734863264,85.24079704200088,17.545130603880168,4.655988379086595,3,-1.7199935913086506,-7.60999298095706,-17.3224906921387,-28.089988708496122,-1.4499969482422443,3,0.011786882305944157,-1.1538448640128778,206.0,1.4900187799958429,203.27999877929688,-1.0679219208844803,205.2700042724609,0.011786882305944157 9024,2023-03-31,210.08999633789062,210.22999572753903,207.44000244140625,208.0,2104000.0,0.014878517524683721,1.3544295647695406,-6.333287094835705,70.54099253707993,66.19081519188225,-3.9336548304431176,-8.041364315351757,-17.66153021146667,-35.02473601368797,34.938726859305476,3.220001220703068,7.091928406532418,6.908495330810553,-2.5417130209890786,16.358703682610184,2.183391154910737,11.633599506710368,-8.739990234375028,98.42342845458218,25.85439972279697,4.725104175899821,3,-4.29999542236331,-10.324996948242188,-19.947494506835938,-31.16999053955078,-6.05999755859375,4,0.0026655127248091937,2.1901521179498418,207.00999450683597,-1.1538448640128778,206.0,1.4900187799958429,203.27999877929688,0.0026655127248091937 9025,2023-04-03,211.38999938964844,211.6000061035156,208.72999572753903,209.0,1603400.0,0.0061878388996066125,1.0427026938970965,1.1435423815434036,64.21088073250924,64.80743764091478,-5.091890572194046,-8.684806639282385,-18.284436519886583,-35.64942314559951,35.32020130543157,2.8700103759765625,6.510928234433351,7.508998107910145,-2.2066776524359,17.22467386825619,2.6511602277371082,12.366835988083182,-9.862393493652377,97.95115401105211,27.48211878552489,4.857837880173025,4,-4.914993286132841,-10.939994812011719,-21.152496337890625,-32.469993591308594,-7.1999969482421875,0,-0.011448025809795315,1.3544295647695406,210.08999633789062,2.1901521179498418,207.00999450683597,-1.1538448640128778,206.0,-0.011448025809795315 9026,2023-04-04,211.50999450683597,214.13999938964844,210.88999938964844,212.19000244140625,1228700.0,0.0005676480322343025,-2.385419895254671,-0.284522221016262,65.73629049837302,64.67312479082591,-5.188441658646582,-7.939103299192709,-17.87800586072447,-35.13604689508574,36.052047983368276,3.25,6.010987754797071,6.820993804931675,-2.5905286533586604,16.23251626322201,2.115232575786507,11.526755034076842,-9.57949260253912,72.13978598907346,4.0962636812203215,4.705761229145173,4,-3.7649917602539347,-9.789993286132841,-19.334991455078153,-32.58998870849612,-10.049987792968778,1,-0.019195298870203326,1.0427026938970965,211.38999938964844,1.3544295647695406,210.08999633789062,2.1901521179498418,207.00999450683597,-0.019195298870203326 9027,2023-04-05,207.55999755859372,211.0800018310547,206.13999938964844,210.1199951171875,1455100.0,-0.018675225997959122,1.2053528245720397,3.7646583641873415,49.5056852003773,62.83212233288096,-0.760307546574694,-3.518979453319048,-13.403423667272023,-30.547821343025248,36.157522570943875,5.369995117187528,5.356411812415729,2.457997131347639,-6.678736570225908,11.594730832921186,-2.11036971943912,7.026363982134399,-4.896925805175783,24.79997907366039,-38.65493145512097,4.568366850786769,4,0.18500518798830967,-5.839996337890597,-14.182491302490206,-28.639991760253878,-6.399993896484347,2,-0.012189240745113405,-2.385419895254671,211.50999450683597,1.0427026938970965,211.38999938964844,1.3544295647695406,210.08999633789062,-0.012189240745113405 9028,2023-04-06,208.5200042724609,209.25999450683597,205.3300018310547,205.38999938964844,1885700.0,0.004625201026976278,-1.4184570312500175,-1.2226593233674026,53.1154976871243,62.03087545789479,-1.656193561972401,-3.7148938980992057,-13.82009745963893,-31.085229334736425,35.88775042562518,3.9299926757812784,4.4878422039653,2.812003326415976,-5.4615135612872905,11.085520214119242,-1.3247551174356431,6.948761770267595,-5.16831686086914,36.208891321366146,-23.628456541660626,4.13675844385163,4,-0.7750015258788778,-6.800003051757784,-16.342498779296847,-29.599998474121065,-6.2100067138671875,3,-0.01572989982779316,1.2053528245720397,207.55999755859372,-2.385419895254671,211.50999450683597,1.0427026938970965,211.38999938964844,-0.01572989982779316 9029,2023-04-10,213.6100006103516,214.1300048828125,207.0200042724609,207.2400054931641,2167900.0,0.024410110462303125,-1.088106654716532,2.0351390351390535,60.474038811652775,61.52563747317499,-5.939505014409264,-7.791428755723075,-18.397962072647914,-35.796658084474586,36.64423611262411,7.110000610351591,4.3431605955757675,7.004999542236362,-0.5445637437674407,14.554562828240165,3.2302178992344466,10.779781185238278,-9.61101448007642,93.98412115585825,35.1672426511541,3.774781643001902,4,-5.86499786376956,-10.150001525878935,-21.779994964599638,-34.68999481201175,-11.149993896484403,0,-0.03768551579400059,-1.4184570312500175,208.5200042724609,1.2053528245720397,207.55999755859372,-2.385419895254671,211.50999450683597,-0.03768551579400059 9030,2023-04-11,213.88999938964844,214.9499969482422,212.3600006103516,212.4600067138672,1530400.0,0.0013107943377970166,-2.177900097356475,0.22448881819749728,59.791448420698806,61.90169413488487,-5.44027215358085,-7.044894216080479,-18.132673520608876,-35.70906394714521,37.41506116444203,2.5899963378905966,4.052097059673514,6.403998565673817,-0.10860270904714753,12.916599840394781,3.1476979283133346,9.660299203034299,-9.282552463810873,88.9813087669877,31.842452607334643,3.256300637360477,4,-4.06500244140625,-10.025001525878906,-21.027496337890625,-34.969993591308594,-9.740005493164034,1,-0.04609846481129476,-1.088106654716532,213.6100006103516,-1.4184570312500175,208.5200042724609,1.2053528245720397,207.55999755859372,-0.04609846481129476 9031,2023-04-12,212.17999267578125,216.3300018310547,211.80999755859372,215.0,1416600.0,-0.00799479507572498,-1.5393299843982815,-1.972043194331811,64.34079080278718,61.7680005003107,-2.609447678136945,-4.904282810607469,-15.74770679421647,-33.65060964150234,37.6560091910061,4.520004272460966,4.142534906607835,4.260992431640631,-2.2927697482878386,10.8147546115691,0.984111341676396,7.537873521604865,-6.745141748151326,62.27264404296875,3.091229116848922,3.2768810899642316,4,-1.3499908447265625,-7.624992370605469,-19.257492065429688,-33.259986877441406,4.660003662109375,2,-0.03765666184456895,-2.177900097356475,213.88999938964844,-1.088106654716532,213.6100006103516,-1.4184570312500175,208.5200042724609,-0.03765666184456895 9032,2023-04-13,217.00999450683597,217.6699981689453,212.8800048828125,212.8800048828125,1640000.0,0.02276370062108124,-1.319615167200541,-1.4645315239270278,66.49091838740603,61.57850478644539,-6.384879377015977,-9.092317569024829,-19.90008449320166,-38.102456126870976,37.941801690302086,5.4900054931640625,4.155423618641521,8.38749465942385,1.1040806593794628,15.670908659468239,4.745787659401657,12.029201659446045,-10.485628488863568,94.65150844427102,34.26906900646455,3.641707000022193,4,-5.509994506835966,-11.784996032714872,-24.087493896484403,-38.08998870849612,-0.2999877929687784,3,-0.07165562963266625,-1.5393299843982815,212.17999267578125,-2.177900097356475,213.88999938964844,-1.088106654716532,213.6100006103516,-0.07165562963266625 9033,2023-04-14,214.5500030517578,216.72999572753903,212.9199981689453,214.8699951171875,1273100.0,-0.01133584405026411,-1.1284891675439597,-0.07748011364685921,66.62265513937427,61.143133964478096,-3.065198634154058,-6.432054893120494,-16.972444803157288,-35.214738557165845,37.66073795481755,4.089996337890653,4.68640599588926,5.59100341796875,-2.1441552129949173,13.326162048932417,1.7234241024869164,9.458582733450584,-6.688161175668654,70.70425441072393,5.409076843671642,3.867579315481828,4,-3.0500030517578125,-9.325004577636719,-21.432498931884766,-35.62999725341797,-2.9199981689453125,4,-0.06240969097734406,-1.319615167200541,217.00999450683597,-1.5393299843982815,212.17999267578125,-2.177900097356475,213.88999938964844,-0.06240969097734406 9034,2023-04-17,213.16000366210938,215.47999572753903,211.72999572753903,215.0,895700.0,-0.006478673362279586,1.6785831062670844,5.75013113347003,62.77112260528638,60.98316083923111,-1.3342307395681985,-4.793200564076528,-15.131945772332841,-33.399476070402386,37.2096918468102,3.75,4.690396999921802,3.8870040893554574,-4.0011552170759614,11.775163395786876,-0.05707556386025203,7.831083742571167,-4.121183030877489,24.074197757935444,-43.05508992598599,3.9440796532157054,4,-1.660003662109375,-7.935005187988281,-19.282501220703125,-34.23999786376953,-7.400009155273409,0,-0.05090075960363816,-1.1284891675439597,214.5500030517578,-1.319615167200541,217.00999450683597,-1.5393299843982815,212.17999267578125,-0.05090075960363816 9035,2023-04-18,213.7700042724609,215.5200042724609,212.94000244140625,214.8600006103516,915300.0,0.0028617029455417775,1.141077104253487,0.592390493092098,67.77364867135776,61.20953396956275,-1.7557611745687325,-5.138996862207705,-15.166428517731674,-33.525892856457745,36.917578858192215,2.580001831054659,4.560471041765879,4.162004852294899,-3.8994028917402375,12.223412596330036,0.13130098027733084,8.192708724312467,-3.6954423367034224,34.343564081749925,-36.60187699081256,4.0307038720175665,4,-2.270004272460909,-8.375007629394503,-19.397502899169893,-34.849998474121065,-10.100006103515597,1,-0.05290731783014113,1.6785831062670844,213.16000366210938,-1.1284891675439597,214.5500030517578,-1.319615167200541,217.00999450683597,-0.05290731783014113 9036,2023-04-19,213.6699981689453,214.05999755859372,212.22999572753903,212.8699951171875,937600.0,-0.00046782102969011863,1.3164553294639982,-0.7339502197832581,64.26180428233465,62.8491027564469,-1.4719255732515535,-4.830647985947593,-14.482134893835564,-32.99130523902329,36.448849509040095,1.8300018310546875,4.057755606764886,3.7724990844726562,-4.442026791269001,11.987024960214313,-0.33476385339815806,7.879762022343471,-2.6839838852052935,32.65996033744034,-37.12309871638735,4.107262937870826,4,-2.1699981689453125,-6.125,-19.297496795654297,-34.74999237060547,10.820007324218778,2,-0.044554707511784586,1.141077104253487,213.7700042724609,1.6785831062670844,213.16000366210938,-1.1284891675439597,214.5500030517578,-0.044554707511784586 9037,2023-04-20,213.72999572753903,215.77999877929688,212.3600006103516,212.3600006103516,1173000.0,0.00028079542803327584,-3.992715851376803,1.7124873638634397,62.95296952242452,63.942155182591364,-0.6310277611533763,-4.347206844083161,-14.023116722260596,-32.64884451802632,35.98007883038712,3.419998168945284,3.825433879251676,3.3459968566894247,-4.543989631194421,11.23598334457327,-0.5989963872524982,7.290990100631348,-1.9419033775743912,40.0,-26.67822313191644,3.9449932439419273,4,-1.384994506835909,-4.889999389648409,-18.74999999999997,-34.44999694824216,14.600006103515653,3,0.01455107225247021,1.3164553294639982,213.6699981689453,1.141077104253487,213.7700042724609,1.6785831062670844,213.16000366210938,0.01455107225247021 9038,2023-04-21,213.0,214.47999572753903,210.3600006103516,213.5800018310547,1461000.0,-0.0034155043378638617,2.4621958647219455,-0.42336050966766436,56.167876460063866,63.46369269908149,0.8954516342453758,-3.3145999050722708,-12.679041528481207,-31.51335618348088,35.51945716192873,4.119995117187443,3.5207477400129505,2.3160011291503793,-5.488025844150087,10.120028102450846,-1.5860123574998681,6.218014615800627,4.6699981689453125,48.70849227910617,-13.377743267180222,3.9020134866502354,4,1.0149993896484375,-4.160003662109375,-17.020000457763672,-33.589996337890625,21.75,4,0.01741787189609001,-3.992715851376803,213.72999572753903,1.3164553294639982,213.6699981689453,1.141077104253487,213.7700042724609,0.01741787189609001 9039,2023-04-24,212.97999572753903,214.80999755859372,212.3699951171875,212.77999877929688,1416100.0,-9.391677211723071e-05,-3.784298472631476,-0.34482123595796316,53.563416655951464,62.771689169665116,0.9126685122579374,-2.7670124649556556,-12.058964584260536,-31.046176506117774,35.05513435838344,2.4400024414062216,4.085073535070279,1.8709968566894304,-5.419341700371831,9.161335413750692,-1.7741724218412003,5.516166135220061,4.5438024902344125,48.33940963668788,-8.829692930054371,3.645169278530626,4,1.0350036621094034,-3.4699935913085653,-14.28999710083005,-30.899993896484347,17.93000793457034,0,-0.0063385804855286,2.4621958647219455,213.0,-3.992715851376803,213.72999572753903,1.3164553294639982,213.6699981689453,-0.0063385804855286 9040,2023-04-25,203.8999938964844,204.6999969482422,194.00999450683597,200.6000061035156,5320600.0,-0.042633120542787895,3.363271737573402,16.50019073777634,37.831788342520966,59.82624445185777,9.416844811549367,6.540419791375541,-2.3924005929952443,-21.54442631909174,34.299231041472694,18.970001220703068,4.280328221590338,-7.140504455566372,-14.68322448278289,0.4022155716501459,-10.911864469174617,-3.3691444419581273,13.480528369140615,45.42947840464737,-9.439208040830913,3.771360013608255,4,1.9400024414062216,1.9400024414062216,-5.0999946594238565,-21.709991455078153,28.490005493164034,1,0.0091221219520774,-3.784298472631476,212.97999572753903,2.4621958647219455,213.0,-3.992715851376803,213.72999572753903,0.0091221219520774 9041,2023-04-26,203.6100006103516,207.3300018310547,203.0399932861328,203.8999938964844,2223000.0,-0.001422232931895251,-4.999978659154451,-0.08787707843971218,42.84680032429771,57.1991202226235,9.346194800931897,7.226932178358112,-1.5683731062051436,-20.966129232885976,33.99230595727731,4.290008544921875,3.7704508209591836,-7.446997833251913,-14.919353464128335,0.025357797624508294,-11.18317564869011,-3.7108200178137167,12.835700544921878,44.09740110000644,-13.972705699225521,3.7361778154382104,4,1.759994506835909,2.229995727539034,-4.810001373291044,-21.41999816894534,26.08000183105466,2,0.000294669016324578,3.363271737573402,203.8999938964844,-3.784298472631476,212.97999572753903,2.4621958647219455,213.0,0.000294669016324578 9042,2023-04-27,207.8600006103516,208.44000244140625,202.66000366210938,204.83999633789062,1738800.0,0.02087323799057006,1.7655444055471798,-10.41404893449102,48.932032698258226,55.233495506943946,4.092102141147905,3.292217179483714,-5.655608649713571,-24.975869345679683,33.4454379133011,5.779998779296875,3.3330880827305407,-3.289997863769514,-10.540348860377435,3.9603531328384065,-6.91517336207346,0.33517763453443195,7.688272278984385,66.58655803584219,5.513580243954991,3.625175498303959,4,-2.9650039672851847,-2.020004272460966,-8.965000152587919,-25.66999816894534,24.470001220703097,3,0.0800057963724663,-4.999978659154451,203.6100006103516,3.363271737573402,203.8999938964844,-3.784298472631476,212.97999572753903,0.0800057963724663 9043,2023-04-28,209.4499969482422,211.9499969482422,207.69000244140625,207.8300018310547,1996200.0,0.0076493617493591515,-3.4842191490386933,0.5364214653469298,42.4087507504095,52.971009745290964,1.9026779258937836,1.996767690315238,-7.163202935103129,-26.2444636849998,32.434297252037105,4.2599945068359375,2.897968946543898,-1.8220016479492074,-8.857980496840469,5.213977200942054,-5.339991072394838,1.6959877764964233,5.236744805793791,74.23077007722567,16.60532493581276,3.5179894244456276,4,-4.555000305175781,-3.6100006103515625,-9.179996490478516,-27.099998474121094,19.330001831054688,4,0.09014086969635038,1.7655444055471798,207.8600006103516,-4.999978659154451,203.6100006103516,3.363271737573402,203.8999938964844,0.09014086969635038 9044,2023-05-01,210.6499938964844,211.5,207.6999969482422,209.3000030517578,1075600.0,0.005729276513375847,1.4918027866022963,0.8333301936553562,44.279649715864274,50.3605654169028,0.3455293280862861,0.886317401222044,-8.018857112125346,-27.017494120665305,31.037269779594606,3.8000030517578125,1.9676210710701412,-0.650004577636679,-7.670618179014042,6.370609023740684,-4.1603113783253605,2.8603022230520025,3.2096779676635663,92.7536071636349,37.47951574837073,3.5103068006886757,5,-5.754997253417997,-4.809997558593778,-10.294994354248075,-25.22999572753909,11.820007324218722,0,0.11440781771566821,-3.4842191490386933,209.4499969482422,1.7655444055471798,207.8600006103516,-4.999978659154451,203.6100006103516,0.11440781771566821 9045,2023-05-02,208.97000122070312,212.91000366210938,207.8699951171875,211.30999755859372,1435100.0,-0.007975279964199,-1.2202639026128106,-1.7333423756399682,44.32662787511622,48.14554581610075,1.4226441505071818,2.5041005971582706,-6.001141135112789,-24.871261294245016,29.318258308863754,5.040008544921875,1.1087114746078441,-2.2089973449706974,-9.30608036835011,4.888085678408714,-5.757538856660403,1.3395441667190084,4.095683549152369,61.56095179115854,6.875856914247613,3.54854151168971,5,-4.075004577636719,-3.1300048828125,-7.540000915527344,-22.980003356933594,19.110000610351562,1,0.10499115812433946,1.4918027866022963,210.6499938964844,-3.4842191490386933,209.4499969482422,1.7655444055471798,207.8600006103516,0.10499115812433946 9046,2023-05-03,207.4499969482422,209.9600067138672,207.0399932861328,208.97999572753903,1084400.0,-0.0072737917575814715,-1.4851113564054281,0.6538466554507829,30.864681678687887,44.58018050013001,2.198780111159408,3.9045319385326707,-4.096406866758741,-22.84010299621798,27.18668804661123,2.920013427734375,0.3947778649958025,-3.5260017395019645,-10.8129403947365,3.7609369157325716,-7.169471067119247,0.11746758811531777,5.4600067138671875,46.73164181592988,-2.7782583613539344,3.6434693276172734,5,-3.0400009155273438,-1.6100006103515625,-5.37249755859375,-20.81999969482422,21.850006103515625,2,0.12022175371556476,-1.2202639026128106,208.97000122070312,1.4918027866022963,210.6499938964844,-3.4842191490386933,209.4499969482422,0.12022175371556476 9047,2023-05-04,205.02999877929688,208.6699981689453,204.9499969482422,208.1000061035156,1271900.0,-0.011665452902123175,-1.3033984939673662,2.006542335693646,30.91417569152503,41.774213748070146,3.637415301220585,6.456287811104545,-1.3550661811160012,-19.97323966193548,26.5148099329226,3.720001220703125,-0.6495862530777572,-5.819499969482422,-13.436493610299891,1.7974936713350473,-9.627996789891142,-2.0110031490737015,7.8800048828125,1.0050472811199482,-43.93097118783262,3.8084968204087333,5,-0.6200027465820312,0.80999755859375,-2.9524993896484375,-17.854995727539062,28.19000244140625,3,0.12027510027278732,-1.4851113564054281,207.4499969482422,-1.2202639026128106,208.97000122070312,1.4918027866022963,210.6499938964844,0.12027510027278732 9048,2023-05-05,205.2400054931641,206.9900054931641,203.3699951171875,205.94000244140625,1749100.0,0.0010242731069480815,1.585718878916159,0.2280114912821257,33.33333333333333,39.52642671222368,2.4707165234511024,6.311548902753088,-1.3194500933334439,-19.72439618999593,26.128193201734273,3.620010375976591,-1.5844219826629455,-5.4454933166503565,-13.407115249532211,2.516128616231498,-9.42630428309127,-1.4646823502094435,6.913997802734343,19.601768354515713,-26.81758897949146,3.9808109664409255,5,-1.7800064086914347,0.5999908447265341,-2.8275032043457315,-17.49000549316409,33.75999450683591,4,0.1319917930853538,-1.3033984939673662,205.02999877929688,-1.4851113564054281,207.4499969482422,-1.2202639026128106,208.97000122070312,0.1319917930853538 9049,2023-05-08,205.55999755859372,206.3300018310547,203.55999755859372,205.42999267578125,734800.0,0.0015591115614168594,2.3173437128812724,-0.1857220708446536,32.509561941813644,38.9350682232562,1.1035618193941445,5.647077285670235,-1.2921919330056255,-19.617659464328113,24.992208024904322,2.770004272460966,-2.535697523968622,-4.723001098632835,-12.873792960692612,3.427790763426941,-8.798397029662738,-0.6476051676029329,5.868245385742227,22.955979872491362,-23.958536450120512,4.075395931029893,5,2.2250061035156534,0.2799987792969034,-3.2149963378905966,-16.104995727539034,30.5,0,0.11295972706987611,1.585718878916159,205.2400054931641,-1.3033984939673662,205.02999877929688,-1.4851113564054281,207.4499969482422,0.11295972706987611 9050,2023-05-09,204.02999877929688,206.2899932861328,203.22999572753903,205.13999938964844,1024600.0,-0.00744307646170661,-1.2582951864551573,-8.538145539907969,30.64255489951549,37.57904095383596,2.965829818393644,6.746406560029243,0.5924915489972022,-17.699666215747158,23.705031298031393,3.0599975585937784,-3.3115911294698037,-5.759999847412104,-14.180485650203877,2.66048595537967,-9.970242748808005,-1.5497569460162026,6.7015142275390644,11.887098748917747,-35.30909212299133,4.21024290139589,5,3.7550048828125,1.80999755859375,-1.2524986267089844,-13.300003051757812,33.740005493164034,1,0.09037887835971192,2.3173437128812724,205.55999755859372,1.585718878916159,205.2400054931641,-1.3033984939673662,205.02999877929688,0.09037887835971192 9051,2023-05-10,204.19000244140625,206.22999572753903,202.3300018310547,205.6999969482422,1404000.0,0.0007842163557647552,2.0350240757123714,1.3603546635507595,30.920001782227644,35.577704185388114,3.2371750897209495,6.279051528515993,0.8040814625941266,-17.422736755835643,22.222028671591602,3.8999938964843466,-4.078027636127075,-5.200496673583984,-13.89717055695209,3.496177209784122,-9.548833615268023,-0.8521597318999454,5.872649825429704,29.337566005131194,-17.993570938791017,4.348336941684047,5,3.4300003051757812,1.649993896484375,-0.7274971008300781,-12.775001525878906,31.649993896484375,2,0.11699886921008207,-1.2582951864551573,204.02999877929688,2.3173437128812724,205.55999755859372,1.585718878916159,205.2400054931641,0.11699886921008207 9052,2023-05-11,201.4600067138672,203.72000122070312,199.32000732421875,203.67999267578125,1841400.0,-0.013369879498985049,2.826076572482469,1.4701947271092068,28.629629985458877,34.04669076706026,5.547208539564025,8.205025659188436,3.9302890072101775,-14.215513217328208,20.673777545632646,4.8699951171875,-3.689363486751148,-7.152993011474621,-15.761416581195618,1.455430558246377,-11.457204796335105,-2.848781226614136,7.960539242568757,27.90091134979628,-18.460553934943178,4.304211784860497,5,4.654998779296875,4.3799896240234375,3.2724952697753906,-8.550010681152344,31.069992065429688,3,0.1381911814260568,2.0350240757123714,204.19000244140625,-1.2582951864551573,204.02999877929688,2.3173437128812724,205.55999755859372,0.1381911814260568 9053,2023-05-12,201.16000366210938,202.41000366210938,199.8600006103516,202.0399932861328,1223000.0,-0.0014891444542831644,2.148131752206353,0.3963942291169779,28.335778581860254,32.275149529948706,5.082041730066322,7.853080689088273,4.592178742767828,-13.450670100471939,19.04185700498271,2.550003051757784,-3.493631081513655,-6.783496093749989,-15.529419418695227,1.9624272311952495,-11.156457756222608,-2.4105344312773695,7.644120236342559,26.248185160435085,-19.042559977455184,4.372961662472625,5,4.9550018310546875,4.67999267578125,3.572498321533203,-5.845001220703125,26.84999084472659,4,0.15937560635783887,2.826076572482469,201.4600067138672,2.0350240757123714,204.19000244140625,-1.2582951864551573,204.02999877929688,0.15937560635783887 9054,2023-05-15,202.30999755859372,202.33999633789062,198.9199981689453,200.8600006103516,1434500.0,0.005716811868904159,3.529815378085874,-1.6477432331673854,45.89147714727297,32.44902167129946,2.9330496474484846,6.164617046234667,3.7004574839913573,-14.08849154067596,17.76115917871577,3.4199981689453125,-3.7998318211467677,-5.091001892089878,-13.820520872121875,3.6385170879421196,-9.45576138210589,-0.7262424020738649,5.9023611641935645,45.99730848861245,0.6941998488797765,4.364759490016003,5,2.1300048828125284,3.5299987792969034,2.4225044250488565,-6.994995117187472,24.69000244140628,0,0.18135536001269537,2.148131752206353,201.16000366210938,2.826076572482469,201.4600067138672,2.0350240757123714,204.19000244140625,0.18135536001269537 9055,2023-05-16,202.4600067138672,203.5399932861328,201.72999572753903,202.30999755859372,1254100.0,0.0007414816721058592,-1.7633280141636685,0.10345480758102694,47.00678186355881,34.24258835850734,1.9696111133244472,5.4007457143275985,3.7867751759929433,-13.742770005987722,16.288622897394095,1.8099975585937784,-4.041644298181353,-4.37549285888673,-12.828767120499208,4.077781402725748,-8.602129989692969,-0.1488557280804912,5.184257440282039,48.426945652809394,2.8485808251388463,4.22663713080624,5,1.334991455078125,3.3799896240234375,3.1424942016601562,-7.1450042724609375,22.860000610351562,1,0.16595865716932812,3.529815378085874,202.30999755859372,2.148131752206353,201.16000366210938,2.826076572482469,201.4600067138672,0.16595865716932812 9056,2023-05-17,204.1499938964844,205.6199951171875,202.0800018310547,202.66000366210938,1293100.0,0.008347264282202893,-1.671699199631485,9.932661987588583,38.8588244027299,35.125327104196764,-0.2656443701004889,3.1209897044269326,2.423712531732292,-14.970866402077547,14.780178184347475,3.5399932861328125,-4.43832559965773,-2.2095054626464616,-10.09546651122065,5.676455585927727,-6.152485986933556,1.7334750616406325,2.948899471772279,78.05967327957117,33.68716000466574,3.9429805242871,5,-1.194992065429716,1.6900024414062216,2.695003509521456,-6.36499786376956,18.860000610351562,2,0.16468288700034805,-1.7633280141636685,202.4600067138672,3.529815378085874,202.30999755859372,2.148131752206353,201.16000366210938,0.16468288700034805 9057,2023-05-18,216.83999633789062,217.4600067138672,205.4600067138672,205.52999877929688,3005400.0,0.06216019015822627,-1.096073220982268,7.590652138292498,63.31532153722899,38.45665912685184,-12.409182051600908,-9.827957481290468,-9.91250564841846,-27.062216866318778,13.126273127568055,13.310012817382784,-4.433164950765104,10.324996948242188,1.7358016805205523,18.914192215963823,6.030399314381384,14.619594582102991,-22.83000183105466,96.65582475609817,53.74439194291614,4.294597633860815,5,-8.649993896484375,-11.0,-9.14749526977539,-18.36499786376953,11.960006713867188,3,0.0876222114041787,-1.671699199631485,204.1499938964844,-1.7633280141636685,202.4600067138672,3.529815378085874,202.30999755859372,0.0876222114041787 9058,2023-05-19,216.7100067138672,219.08999633789062,214.77999877929688,217.91000366210938,1751600.0,-0.0005994725429753212,1.4213589819422479,-0.10610054883083382,61.35685522267953,41.661913935836935,-11.71279553365747,-9.914072010341272,-9.329457722518697,-26.323303738221085,12.131982270720727,4.30999755859375,-3.9087508505485573,10.009506988525402,0.7005125622812614,19.318501414769543,5.3550097754033175,14.664004201647487,-22.23101196289059,88.20034784292751,49.46233586588682,4.654497213122076,5,-7.705009460449219,-10.160011291503906,-8.34750747680664,-17.56501007080078,12.649993896484403,4,0.07300074558309433,-1.096073220982268,216.83999633789062,-1.671699199631485,204.1499938964844,-1.7633280141636685,202.4600067138672,0.07300074558309433 9059,2023-05-22,211.6300048828125,215.94000244140625,211.3999938964844,215.5500030517578,1847100.0,-0.023441473276137437,-1.0730537295026423,3.2666734483679414,54.421550614257846,44.30402457080831,-6.348865345123301,-5.207378782385007,-3.8225530292948804,-20.635382543480887,10.770441301678046,5.310012817382784,-3.2914480556812578,4.99700469970702,-4.138229219737866,14.132238619151906,0.4293877399845769,9.564621659429463,-16.166570068359334,57.02770050232713,20.301851891428846,4.56761695972245,5,-2.6250076293945312,-5.080009460449219,-3.267505645751953,-12.420005798339844,16.909988403320312,0,0.07739918369842536,1.4213589819422479,216.7100067138672,-1.096073220982268,216.83999633789062,-1.671699199631485,204.1499938964844,0.07739918369842536 9060,2023-05-23,205.75999450683597,211.07000732421875,205.17999267578125,210.8800048828125,1571100.0,-0.02773713670340361,1.1418175664240988,1.3061257060112579,47.54574092228168,46.15132891970321,-0.23205060632113828,0.8528489153854082,2.395609038231072,-14.158110978826954,9.795447497056905,6.45001220703125,-2.9006109359170864,-0.9660057067870866,-10.021614083091237,8.089602669517063,-5.493809894939176,3.5617984813650025,-9.351497231445308,21.63429667365484,-13.25475328470549,4.527804188152077,5,3.245002746582003,0.7900009155273153,2.602504730224581,-6.284996032714872,28.760009765624943,1,0.10322709010598441,-1.0730537295026423,211.6300048828125,1.4213589819422479,216.7100067138672,-1.096073220982268,216.83999633789062,0.10322709010598441 9061,2023-05-24,203.6699981689453,204.9499969482422,203.1300048828125,204.41000366210938,1520700.0,-0.010157447480983572,1.0,0.14453202998107637,48.00586367230377,48.30424377379708,1.9851899342356205,3.106860962794485,4.582924333344778,-11.524163648919512,9.4107309009734,2.629989624023466,-2.55267308876563,-3.059001922607422,-12.11030272522936,5.992298880014516,-7.584652323918391,1.4666484787035472,-6.3542409310546475,3.383418391248563,-34.31321057502458,4.525650401310971,5,5.334999084472656,2.8799972534179688,4.777500152587891,-3.2050018310546875,31.72999572753909,2,0.1062994518088749,1.1418175664240988,205.75999450683597,-1.0730537295026423,211.6300048828125,1.4213589819422479,216.7100067138672,0.1062994518088749 9062,2023-05-25,224.4900054931641,225.4600067138672,208.5,208.75,3818800.0,0.10222422306376444,-1.088670071079249,-21.270119801224855,67.59276458286968,52.66613110724258,-17.013628773228106,-17.2898475140544,-15.877129170171742,-31.653032841661883,9.81428899749398,21.790008544921875,-1.4450816386165286,16.929505157470743,4.881399675255608,28.977610639685878,10.905452416363175,22.95355789857831,-26.30327869127342,95.6560629594123,53.370862585336226,6.024052741107562,5,-12.300003051757841,-14.755004882812528,-14.967506408691435,-24.025009155273466,8.029998779296818,3,-0.006592770057075814,1.0,203.6699981689453,1.1418175664240988,205.75999450683597,-1.0730537295026423,211.6300048828125,-0.006592770057075814 9063,2023-05-26,228.3300018310547,232.13999938964844,226.1499938964844,226.25999450683597,2810100.0,0.01710542226347589,-4.231426324977783,0.1315124905844365,69.55178253747684,55.29505392837634,-18.54439600833709,-20.70440390942565,-19.46245033876596,-34.75657793716471,11.09324466106115,7.649993896484347,-0.15159001544444095,19.825501251220714,4.611419942508547,35.03958255993288,12.218460596864645,27.432541905576784,-28.506878234445423,86.86660365379953,40.39577620546151,7.607040654356084,5,-11.395004272460938,-15.2550048828125,-17.737503051757812,-27.865005493164062,1.7400054931640625,4,0.0020584295402883424,-1.088670071079249,224.4900054931641,1.0,203.6699981689453,1.1418175664240988,205.75999450683597,0.0020584295402883424 9064,2023-05-30,234.75,239.0,231.50999450683597,231.97999572753903,3316600.0,0.02811719054640749,-3.0377315033787724,1.3381615804216744,74.33460360989326,58.33147856685794,-22.215003728097543,-26.589577288273688,-25.517617823947376,-40.38876969964758,12.619390298729227,10.669998168945312,1.7808959178265695,25.04049911499024,5.820680032889925,44.260318197090555,15.430589573940097,34.65040865604038,-32.34152633994759,88.15165715491395,35.76513912404831,9.609909541050154,5,-14.209999084472656,-18.24500274658203,-23.32250213623047,-34.285003662109375,-7.8600006103515625,1,-0.022960593779119964,-4.231426324977783,228.3300018310547,-1.088670071079249,224.4900054931641,1.0,203.6699981689453,-0.022960593779119964 9065,2023-05-31,230.91000366210938,234.25,228.7400054931641,231.3500061035156,3149000.0,-0.016357811875998385,-1.3054376209052003,-0.15884540171315636,70.00000456850056,61.79160969638801,-15.550249714063881,-22.157648020595957,-21.356015160573605,-35.7364983259846,14.231031465281479,6.009994506835909,3.855259866445408,20.103502655029303,-1.3171127926528357,41.52411810271144,9.393194931188248,30.813810378870357,-24.842377368062216,77.44634112310148,21.229528075498507,10.710307723841069,5,-9.845001220703125,-14.405006408691406,-19.147502899169922,-30.365005493164062,3.5099945068359375,2,-0.010263783891513834,-3.0377315033787724,234.75,-4.231426324977783,228.3300018310547,-1.088670071079249,224.4900054931641,-0.010263783891513834 9066,2023-06-01,232.38999938964844,233.97999572753903,227.63999938964844,228.57000732421875,1964200.0,0.006409404980586064,-1.2323899582264268,-8.681751976696358,73.59267615233559,62.933537986955415,-14.0842411181427,-22.84465793797463,-22.516688694608604,-36.433032593294854,15.82095532542458,6.339996337890597,5.43877607467283,20.336498260498047,-3.07283067654393,43.745827197540024,8.631833791977073,32.04116272901902,-23.029135725006,78.32786685130635,17.763857120757237,11.704664468520983,6,-11.324996948242188,-13.430000305175781,-26.550003051757812,-31.845001220703125,-0.5200042724609375,3,0.009165647783496489,-1.3054376209052003,230.91000366210938,-3.0377315033787724,234.75,-4.231426324977783,228.3300018310547,0.009165647783496489 9067,2023-06-02,229.69000244140625,233.1100006103516,229.32000732421875,232.1499938964844,2098400.0,-0.01161838700173623,-1.3687593579827944,-0.6439781583162645,70.99338224231278,64.0042632113591,-10.47090993597297,-19.186154140049496,-19.39707673012944,-33.05727494316986,17.109435192663103,3.789993286132841,7.108329073363876,16.403501129150385,-8.02381335081796,40.83081560911873,4.189843889166212,28.617158369134557,-17.36522514322806,27.548691544616045,-35.8128997603429,12.213657239984174,6,-8.625,-10.730003356933594,-24.085006713867188,-29.145004272460938,3.050003051757841,4,0.024859555898758767,-1.2323899582264268,232.38999938964844,-1.3054376209052003,230.91000366210938,-3.0377315033787724,234.75,0.024859555898758767 9068,2023-06-05,232.3300018310547,234.08999633789062,227.32000732421875,228.2400054931641,1766300.0,0.01149374966950023,-1.2833043424560249,-1.6626059124911303,71.61579047639557,65.91473430715219,-11.915215194195383,-20.756790867358063,-21.67484629064046,-34.97375441538989,18.069172289359564,6.769989013671875,9.075460488955713,17.68900070190429,-7.839148724104575,43.21715012791316,4.924925988899872,30.45307541490871,-17.337702262694307,42.89381548350012,-21.728004406520256,12.764074713004426,6,-11.264999389648438,-13.370002746582031,-26.962505340576172,-31.595001220703125,7.179992675781278,0,0.0008178127659310697,-1.3687593579827944,229.69000244140625,-1.2323899582264268,232.38999938964844,-1.3054376209052003,230.91000366210938,0.0008178127659310697 9069,2023-06-06,228.77999877929688,233.42999267578125,227.2400054931641,232.8800048828125,1235100.0,-0.01528000268488483,1.3807726843238757,-1.0024473776497782,68.06699540246115,68.19487369383879,-6.3437667257753105,-16.209056402465762,-17.715156662073355,-30.779792793406415,19.076071417304114,6.189987182617159,9.454749737605397,12.97799758911134,-12.920584644679138,38.87657982290182,0.028706472216100565,25.92728870600658,-11.386929167772536,21.968537701863173,-42.85523858799087,12.949291116895234,6,-7.714996337890625,-9.819999694824219,-23.41250228881836,-25.294998168945312,11.960006713867216,1,0.005638642153181994,-1.2833043424560249,232.3300018310547,-1.3687593579827944,229.69000244140625,-1.2323899582264268,232.38999938964844,0.005638642153181994 9070,2023-06-07,222.47000122070312,230.42999267578125,221.67999267578125,227.7700042724609,2273400.0,-0.02758107173818536,-1.543597204633513,1.2926817467937912,61.82546433331533,69.73038487839564,2.889698060012961,-8.90322011186953,-11.085816633016975,-23.849444808521838,19.760333103641138,8.75,9.828051884018038,5.74599990844726,-19.69693590078336,31.18893571767788,-6.9754679961680495,18.46746781306257,-2.916238570331217,6.365900981431253,-54.437950448616114,12.721467904615315,6,1.279998779296875,-3.5100021362304688,-17.10250473022461,-18.985000610351562,21.970001220703125,2,0.019867839010619726,1.3807726843238757,228.77999877929688,-1.2833043424560249,232.3300018310547,-1.3687593579827944,229.69000244140625,0.019867839010619726 9071,2023-06-08,228.0800018310547,229.47000122070312,221.4499969482422,222.1199951171875,1778600.0,0.025216885780416476,-1.1972605259472464,-1.1245289211466603,57.985228154486265,68.66288083079748,1.236412697791451,-13.31430572126078,-16.24054828563851,-28.81933572240041,20.295012513473427,8.020004272460938,11.019571673671805,10.1615005493164,-15.045850859022778,35.36885195765558,-2.442175154853203,22.765176253486004,10.919998168945312,52.45257280820884,-3.658599965795375,12.603675704169595,6,2.1449966430664062,-9.120002746582031,-22.712505340576172,-24.595001220703125,16.009994506835938,3,0.02779724783844406,-1.543597204633513,222.47000122070312,1.3807726843238757,228.77999877929688,-1.2833043424560249,232.3300018310547,0.02779724783844406 9072,2023-06-09,229.3000030517578,232.58999633789062,228.6999969482422,229.58999633789062,1295300.0,0.005349005659894823,-4.221456440926175,-0.04865653682202793,58.80788871054588,67.46911485002737,0.8610063950011124,-13.008622604868265,-17.069404552906036,-29.444872707945876,20.426493450895588,4.5099945068359375,13.130319700616155,9.989501953125,-14.454218382015881,34.43322228826588,-2.2323582144454406,22.21136212069544,9.348996887207022,62.10448166591218,9.637120536222547,12.221860167570433,6,0.9249954223632812,-10.340003967285156,-24.175006866455078,-25.81500244140625,13.190002441406278,4,0.011207989669540508,-1.1972605259472464,228.0800018310547,-1.543597204633513,222.47000122070312,1.3807726843238757,228.77999877929688,0.011207989669540508 9073,2023-06-12,233.22000122070312,233.38999938964844,228.22999572753903,230.91000366210938,1444000.0,0.017095499855098062,2.8943513560200596,-7.965693238621415,65.35343271765748,66.47120697311229,-2.5617998150094934,-15.18200487424403,-20.577202608813394,-32.7334337671507,20.595705534772605,5.160003662109403,15.726879093646659,12.306500244140636,-11.316614740248923,35.929615228530196,0.4949427519458425,24.11805773633543,5.085018658447268,98.24714916554264,44.44169530360885,11.811557492194785,6,-5.370002746582031,-14.260002136230469,-28.09500503540039,-29.735000610351562,5.5699920654296875,0,-0.0020581241961524777,-4.221456440926175,229.3000030517578,-1.1972605259472464,228.0800018310547,-1.543597204633513,222.47000122070312,-0.0020581241961524777 9074,2023-06-13,239.0,242.6499938964844,235.7899932861328,240.19000244140625,2092700.0,0.02478346089119121,1.2455047649491424,-0.5151531164953629,73.66847916431709,66.87881526153635,-8.577559036760135,-19.048997079542062,-25.9686313668837,-37.833831149749074,20.918482082865886,9.429992675781278,15.800905991551133,16.251998901367188,-6.98349215041074,39.487489953145115,4.634253375478238,27.869744427256137,-17.550003051757812,82.78304517969734,23.879226054001137,11.61774552588896,6,-6.950004577636719,-18.215003967285156,-34.35000228881836,-35.51499938964844,3.860000610351591,1,0.002133868229439173,2.8943513560200596,233.22000122070312,-4.221456440926175,229.3000030517578,-1.1972605259472464,228.0800018310547,0.002133868229439173 9075,2023-06-14,236.05999755859372,238.4199981689453,234.1100006103516,237.2400054931641,2684500.0,-0.012301265445214593,1.4350314874761152,0.9916012719906104,72.7873948260955,66.78933955862078,-5.397846584779302,-14.190242633720459,-22.708119913206502,-34.32517650426658,21.49243543471286,4.889999389648409,15.33581834192222,11.631996917724592,-10.246263262008227,33.51025709745741,0.6928668278581824,22.571127007591002,-14.186000671386694,68.9151071390268,2.8648858579221184,10.939130089866415,6,-4.01000213623044,-15.275001525878878,-29.24749755859372,-32.57499694824216,5.2100067138671875,2,0.0198255019188871,1.2455047649491424,239.0,2.8943513560200596,233.22000122070312,-4.221456440926175,229.3000030517578,0.0198255019188871 9076,2023-06-15,237.7700042724609,239.5,233.38999938964844,234.8800048828125,2757000.0,0.007243949553302542,-1.0817682487776095,-2.4491355566186366,62.77906174289694,65.87663728090791,-7.000635429587561,-13.968554567583425,-24.075007378982065,-35.533045301053335,22.68750749994731,6.1100006103515625,13.91168165217644,11.66100311279294,-8.775924371972707,32.09793059755859,1.4425393704101168,21.879466855175764,-15.48048744506832,66.15818138914229,3.693740645835554,10.218463742382824,6,-5.720008850097628,-16.985008239746065,-30.95750427246091,-34.28500366210935,0.5199890136719034,3,0.02805231126337615,1.4350314874761152,236.05999755859372,1.2455047649491424,239.0,2.8943513560200596,233.22000122070312,0.02805231126337615 9077,2023-06-16,235.83999633789062,240.7400054931641,234.4199981689453,240.7400054931641,5007100.0,-0.008117121167052987,1.5795900064460295,-1.6955052560995836,57.50249155736284,64.30849295657094,-4.589101925709372,-11.111840301459267,-21.68989299157738,-33.090578404385695,23.348379187261163,6.320007324218778,12.92990216951614,8.780995178222668,-11.608118741792367,29.170109098237702,-1.413561781784864,18.9755521382302,-13.143269969116204,52.77393603794168,-6.330999243264259,10.19455696000752,6,-3.7900009155273438,-15.055000305175781,-29.109996795654297,-32.35499572753906,-1.8799896240234375,4,0.03498134382677032,-1.0817682487776095,237.7700042724609,1.4350314874761152,236.05999755859372,1.2455047649491424,239.0,0.03498134382677032 9078,2023-06-20,232.52999877929688,236.6999969482422,230.7100067138672,234.5200042724609,2393200.0,-0.01403492880762891,-1.127886775782116,0.40612281122421157,47.635277902387955,62.038302123229464,-1.3943859400380916,-6.9101679185938,-17.984816752493998,-29.283763342113843,23.570976011910396,5.989990234375,11.451975151241157,4.679998016357416,-15.240725718503938,24.60072175121877,-5.280363851073275,14.640359883788108,-9.434207059968259,15.242830981253613,-38.52776908004382,9.960361867430683,6,-0.48000335693359375,-11.745002746582031,-26.55249786376953,-29.044998168945312,2.3699951171875284,1,0.042833211913102964,1.5795900064460295,235.83999633789062,-1.0817682487776095,237.7700042724609,1.4350314874761152,236.05999755859372,0.042833211913102964 9079,2023-06-21,228.00999450683597,233.63999938964844,226.02999877929688,233.0,3129800.0,-0.019438370516446812,1.4274307575119674,2.507533527070879,46.95505194940443,60.3860340805727,3.358040593905997,-1.159546780779067,-13.278201877889131,-24.338478045551852,24.26313347486625,7.6100006103515625,10.159937016701008,-0.6590057373046534,-19.060890599092005,17.742879124482698,-9.859948168198343,8.541936693589037,-4.523118743964233,13.460195947242749,-35.77411389389661,9.200942430893681,6,4.040000915527315,-7.224998474121122,-22.032493591308622,-24.524993896484403,6.230010986328125,2,0.04727862391564441,-1.127886775782116,232.52999877929688,1.5795900064460295,235.83999633789062,-1.0817682487776095,237.7700042724609,0.04727862391564441 9080,2023-06-22,227.0,228.9900054931641,222.8600006103516,226.1100006103516,2683900.0,-0.004429606294322652,1.5174504403733244,-0.1783563947710373,44.284201120833075,58.863697743500126,5.674975626207896,1.605604065395994,-12.0985120655086,-22.8951776597587,25.694808253435774,6.1300048828125,8.487016739295541,-2.7310005187988224,-17.69689590229541,12.234894864697765,-10.213948210547102,4.751947172949457,15.649993896484403,23.154352679333236,-21.474504495683746,7.482947691748288,6,5.754997253417997,-4.810005187988281,-21.860000610351562,-23.514999389648438,7.009994506835966,3,0.06986784409846525,1.4274307575119674,228.00999450683597,-1.127886775782116,232.52999877929688,1.5795900064460295,235.83999633789062,0.06986784409846525 9081,2023-06-23,225.32000732421875,227.91000366210938,223.69000244140625,225.47000122070312,7001700.0,-0.00740084879198788,-1.4750713716786439,-0.1685325835376466,45.263391876622464,57.35875365084196,7.7357922922746525,5.260429241777956,-10.209719934739894,-20.718750212791235,26.870460241489923,4.220001220703125,7.201464845638554,-5.493493652343744,-14.446475979964475,3.4594886752769867,-9.969984816154124,-1.0170024885333646,16.934186706542988,13.758423054078067,-31.666485308426687,4.476491163810368,6,7.434989929199247,-2.9550094604492188,-20.50251007080078,-20.095008850097656,8.30999755859375,4,0.07078819647511958,1.5174504403733244,227.0,1.4274307575119674,228.00999450683597,-1.127886775782116,232.52999877929688,0.07078819647511958 9082,2023-06-26,223.00999450683597,228.6499938964844,222.8800048828125,224.63999938964844,1438300.0,-0.010252142474231563,-5.105859747137974,10.867141403865528,39.82532358281557,54.52229708030397,10.124428533144481,7.856695093562138,-7.86915443862344,-17.95406661457352,26.367242899345268,5.769989013671903,6.816986327608248,-7.7295059204101335,-16.923772854037793,1.464761013217526,-12.326639387223963,-3.132372453596304,18.856315655517562,1.0837712151247296,-42.8163910006747,4.597133466813827,6,9.745002746582031,-0.11999511718752842,-18.61249542236331,-17.784996032714872,5.730010986328125,0,0.0685171030701428,-1.4750713716786439,225.32000732421875,1.5174504403733244,227.0,1.4274307575119674,228.00999450683597,0.0685171030701428 9083,2023-06-27,228.8000030517578,229.6999969482422,223.50999450683597,223.50999450683597,1591100.0,0.02596300025801912,-1.3402617930923226,-3.245394293417249,50.02082042313579,51.89477944239494,4.069454951177647,2.2173899930491245,-13.481394959168256,-23.347880736140212,25.314106335872243,6.690002441406222,6.608990257211616,-1.9629974365234375,-11.133706043127518,7.207711170080643,-6.548351739825478,2.6223568667786026,12.686180919555682,55.10206970351506,8.07956470670635,4.585354303302034,6,3.0000000000000284,-5.910003662109375,-21.785003662109375,-23.57500457763672,-0.2100067138671875,1,0.022552463257363264,-5.105859747137974,223.00999450683597,-1.4750713716786439,225.32000732421875,1.5174504403733244,227.0,0.022552463257363264 9084,2023-06-28,229.3600006103516,230.17999267578125,226.5399932861328,227.69000244140625,1462900.0,0.0024475417444251857,1.1994071629103416,0.31568912502957275,58.146128530960866,50.26797207626888,2.2330484842610474,1.2995093659680492,-13.808641390607363,-23.50967445717285,23.717480885462237,3.6399993896484375,6.245291928141512,-1.1334999084472486,-10.125937041123649,7.858937224229152,-5.629718474785449,3.3627186578909516,11.753659693742662,88.79791046082877,35.11936280559205,4.496218566338202,6,2.44000244140625,-6.470001220703153,-21.582504272460966,-23.42500305175784,-0.3600006103515909,2,0.024154138783529344,-1.3402617930923226,228.8000030517578,-5.105859747137974,223.00999450683597,-1.4750713716786439,225.32000732421875,0.024154138783529344 9085,2023-06-29,228.5399932861328,231.58999633789062,227.63999938964844,230.7700042724609,1063000.0,-0.0035751976021828336,1.0413446676970635,-1.3353373840741527,50.613321440981906,48.916223153833876,2.0944141826945497,2.037311675461183,-12.780277823491389,-22.238379740743255,22.538704186065544,3.9499969482421875,4.978505513021446,-1.8350067138671875,-10.866711276537757,7.196697848803382,-6.350858995202486,2.6808455674681113,12.208593824086591,64.98270902459278,10.688526645268666,4.515852281335288,6,3.2600097656250284,-5.649993896484375,-20.762496948242188,-22.604995727539062,3.9000091552734375,3,0.024940983523592086,1.1994071629103416,229.3600006103516,-1.3402617930923226,228.8000030517578,-5.105859747137974,223.00999450683597,0.024940983523592086 9086,2023-06-30,234.5200042724609,235.75,230.0500030517578,230.9900054931641,1923400.0,0.026166146678936464,-1.1072063178677196,-1.582951295280057,56.176048562331665,48.768840598830415,-4.911597902665079,-3.978945398246509,-18.4749244735456,-27.728706293907834,21.664496022298508,7.2100067138671875,2.5997673410506934,4.03850402832029,-5.142248223261362,13.219256279901941,-0.5518720974705218,8.628880154111101,5.870811107761142,90.4429200140374,35.60260969444866,4.590376125790825,6,-4.740005493164034,-11.630004882812472,-26.742507934570284,-28.58500671386716,-5.590011596679659,4,-0.002174696214965244,1.0413446676970635,228.5399932861328,1.1994071629103416,229.3600006103516,-1.3402617930923226,228.8000030517578,-0.002174696214965244 9087,2023-07-03,235.3999938964844,235.4199981689453,232.0,234.3800048828125,860300.0,0.0037523009039397426,5.452841596130592,0.28894882900641883,52.77918270225858,49.34038557659382,-6.549293781753789,-4.647503163064101,-19.055374807102424,-28.14756348562375,20.7430445630776,3.4199981689453125,0.38933262402125024,4.632994079589878,-4.795902350382448,14.061890509562204,-0.08145413539628521,9.347442294576041,4.640205188340246,97.14047429381407,45.81664697408061,4.7144482149861595,7,-6.094993591308622,-9.824996948242216,-27.62249755859378,-29.29499816894534,-10.099990844726591,0,-0.007519069921685051,-1.1072063178677196,234.5200042724609,1.0413446676970635,228.5399932861328,1.1994071629103416,229.3600006103516,-0.007519069921685051 9088,2023-07-05,232.5200042724609,237.6699981689453,232.3500061035156,233.30999755859372,1438600.0,-0.012234450716638312,-8.416001620417308,-0.7745115638931059,41.07930658257531,48.68752498027947,-4.102268308715026,-1.8472591208089284,-15.879602227712127,-24.77252145464402,20.20606038816081,5.319992065429716,-0.9425633902381776,1.7435043334960767,-7.692403139584087,11.17941180657624,-2.974449403043991,6.461458070036144,7.176590842874276,53.72873641378831,6.1205602019087735,4.717953736540079,7,-2.2550048828124716,-0.47000885009762783,-21.557502746582003,-22.785003662109347,-6.910003662109318,2,-0.01625666054464503,5.452841596130592,235.3999938964844,-1.1072063178677196,234.5200042724609,1.0413446676970635,228.5399932861328,-0.01625666054464503 9089,2023-07-06,230.07000732421875,230.7400054931641,227.5,228.83999633789062,1184900.0,-0.010536714705076777,1.5213978673379387,-1.5569891642361848,41.6411005060993,48.39384713419794,-1.4855499142123847,0.7424005438504366,-13.155548202744797,-21.849786021266425,19.328824013994357,5.020004272460909,-1.9224480345544919,-0.7709930419921989,-10.166989620315547,8.62500353633115,-5.468991331153859,3.927005247169461,9.28985590101675,25.27047971420898,-18.831101081299202,4.697998289161674,7,0.20499420166015625,1.9799880981445312,-15.065010070800781,-16.995010375976562,-4.0,3,-0.006432872339776408,-8.416001620417308,232.5200042724609,5.452841596130592,235.3999938964844,-1.1072063178677196,234.5200042724609,-0.006432872339776408 9090,2023-07-07,226.88999938964844,230.0399932861328,226.1100006103516,229.82000732421875,1494600.0,-0.013821914344919306,1.3323538067962974,-2.3820989951618907,35.41555021202757,47.299642504798506,1.8743180783345963,4.501306303471637,-9.44006431563443,-18.171292981260706,19.218499618577333,3.960006713867159,-2.1902639118525826,-4.172000885009766,-12.924895544929996,4.580893774910464,-8.54844821496988,0.20444644495034936,12.139866583289376,6.747395709586411,-33.1363630987432,4.376447329960121,7,3.3850021362304688,5.159996032714844,-8.367500305175781,-10.385002136230469,1.009994506835966,4,0.009299663343592224,1.5213978673379387,230.07000732421875,-8.416001620417308,232.5200042724609,5.452841596130592,235.3999938964844,0.009299663343592224 9091,2023-07-10,234.4199981689453,235.47000122070312,227.38999938964844,227.38999938964844,1911500.0,0.033187883113196426,-1.2987206924843397,-2.3993104920815953,48.34499083227962,48.2462721991834,-4.726098366704264,-2.666052201351249,-16.326698763852846,-25.184296845437473,19.40130752117557,8.580001831054688,-1.90140636389728,3.0409980773925724,-5.716393878381837,11.798390033166982,-1.3376979004946463,7.419694055279791,4.286470496740776,71.88580721123124,32.243242392769304,4.378695977887211,7,-3.8300018310546875,-2.3700027465820312,-15.634998321533203,-17.915000915527344,-8.259994506835938,0,-0.008446360135674458,1.3323538067962974,226.88999938964844,1.5213978673379387,230.07000732421875,-8.416001620417308,232.5200042724609,-0.008446360135674458 9092,2023-07-11,231.8699951171875,234.38999938964844,228.72000122070312,234.1300048828125,1239100.0,-0.010877924544304585,3.0791371644986003,-0.32148081906936565,49.21689198779877,48.15694681747929,-0.8796393745871285,0.09102721363302635,-13.286709025134599,-22.34067849906498,19.24715805282993,5.6999969482421875,-1.408869251113515,0.36249542236328125,-8.341710401096293,9.066701245822856,-3.989607489366506,4.714598334093068,6.519544187391887,49.82695262382577,6.804775110634189,4.352102911729788,7,0.0200042724609375,0.18000030517578125,-11.857494354248047,-15.364997863769531,-8.629989624023409,1,-0.012679529492034436,-1.2987206924843397,234.4199981689453,1.3323538067962974,226.88999938964844,1.5213978673379387,230.07000732421875,-0.012679529492034436 9093,2023-07-12,232.7400054931641,236.5399932861328,230.4600067138672,236.0399932861328,1635600.0,0.003752147299338482,1.8279087592794991,1.4601652803283875,56.14446406356912,47.93453965443576,-1.2650156516156699,-0.8609272093106313,-13.697778830016915,-22.95964950428467,19.09663902170049,6.079986572265625,-0.7807775140114188,1.2565055847168196,-7.430448755324619,9.943459924758258,-3.0869715853038997,5.599982754737539,5.338943037530754,63.56672616086859,16.110953103383565,4.343477170020715,7,-0.8500061035156534,-0.6900100708008097,-12.727504730224638,-16.235008239746122,-12.43000793457037,2,-0.031967011539942636,3.0791371644986003,231.8699951171875,-1.2987206924843397,234.4199981689453,1.3323538067962974,226.88999938964844,-0.031967011539942636 9094,2023-07-13,239.50999450683597,240.0800018310547,235.6100006103516,236.92999267578125,1942200.0,0.029088205095323394,1.4032158165671826,-0.7818216287199369,64.13558213898148,49.4370130653246,-7.201087625152979,-8.000963241232483,-19.959382455317296,-29.314694383585874,18.184770866706035,7.339996337890597,0.5856616487266137,8.000994873046892,-0.7813309404100437,16.783320686503828,3.60983196631841,12.392157779775374,-16.649993896484375,95.9197761316299,43.51502123230267,4.391162906728471,7,-6.414993286132841,-7.459999084472685,-19.497493743896513,-23.004997253417997,-18.959991455078153,3,-0.05803513095603885,1.8279087592794991,232.7400054931641,3.0791371644986003,231.8699951171875,-1.2987206924843397,234.4199981689453,-0.05803513095603885 9095,2023-07-14,240.7400054931641,244.4499969482422,239.4199981689453,239.4199981689453,1303300.0,0.005135530936238419,-6.621167984463865,0.5116303827114548,67.60272414464623,50.70664368558177,-7.284586268622888,-9.34131684642,-20.60207394141085,-30.115522217033373,17.681534615014897,5.029998779296875,1.0655054688807581,8.997005462646513,-0.5149668841105779,18.508977809403603,4.2410192892679675,13.752991636025058,-17.535604858398443,78.253270890949,20.09417832938186,4.755986173378552,7,-5.460006713867216,-7.790008544921903,-20.727504730224638,-24.235008239746122,-15.740005493164091,4,-0.060937101579329744,1.4032158165671826,239.50999450683597,1.8279087592794991,232.7400054931641,3.0791371644986003,231.8699951171875,-0.060937101579329744 9096,2023-07-17,244.44000244140625,245.2400054931641,239.7100067138672,240.2700042724609,1384100.0,0.01536926503205227,-1.0907394320492774,3.15907199334161,73.71099750031479,53.03240088536579,-10.537590985926329,-13.192372927133363,-23.610646068006304,-33.33188222585642,17.07920675048981,5.529998779296903,1.2273560730372708,12.363502502441406,1.5791734092177308,23.14783159566508,6.9713379558295685,17.755667049053244,-20.385777954101542,95.15736776720176,28.54850638409448,5.39216454661184,7,-8.764999389648409,-11.095001220703125,-23.085002899169922,-27.93500518798828,-18.930007934570284,0,-0.06766490091525257,-6.621167984463865,240.7400054931641,1.4032158165671826,239.50999450683597,1.8279087592794991,232.7400054931641,-0.06766490091525257 9097,2023-07-18,244.08999633789062,244.9600067138672,239.05999755859372,244.44000244140625,1732000.0,-0.0014318691704298114,7.48913234390098,-0.08393435424556724,69.23268857456856,56.1605544400317,-9.86241381287067,-12.851510816561586,-22.481010852306838,-32.51676063806235,16.276297810708044,5.900009155273466,1.9134439044294425,11.600996398925787,-0.35673967477444535,23.55873247262602,5.622128362075671,17.579864435775903,-18.764624990234353,92.21915256931995,23.15695123076351,5.978868036850122,7,-8.414993286132784,-10.039993286132784,-19.49749755859375,-27.584999084472656,-10.509994506835938,1,-0.0734564830381701,-1.0907394320492774,244.44000244140625,-6.621167984463865,240.7400054931641,1.4032158165671826,239.50999450683597,-0.0734564830381701 9098,2023-07-19,242.4900054931641,245.5800018310547,241.55999755859372,244.6699981689453,1375500.0,-0.006554921826913751,1.010002136230483,6.228441886825274,66.09463365072902,58.8776136783239,-7.486764936229406,-11.032736475229683,-20.110678845267927,-30.49822966897065,16.11731744973903,4.020004272460966,1.8719881870220547,9.503005218505876,-3.264129740504245,22.270140177515998,3.11943773900083,15.886572698010923,-15.96975609677736,69.00706158917916,2.340447357248678,6.383567479505059,7,-6.645004272460966,-8.270004272460966,-17.897506713867216,-25.985008239746122,-14.450012207031278,2,-0.07938471509722766,7.48913234390098,244.08999633789062,-1.0907394320492774,244.44000244140625,-6.621167984463865,240.7400054931641,-0.07938471509722766 9099,2023-07-20,238.7899932861328,248.16000366210938,238.1499938964844,245.22999572753903,1756700.0,-0.015258411164230767,-1.5932663686064417,2.954139485399135,61.73574175442126,61.802079405256535,-2.7041089955267807,-6.8340925690199015,-15.677753053994678,-26.350958403403524,16.44926008458109,10.010009765624972,1.8758466392097546,5.263993072509777,-7.528623748278562,18.056609893298116,-1.1323153378843926,11.660301482903947,-10.744963694972654,6.393594058681231,-57.98740764544516,6.3963084103941705,7,-1.0149917602539062,-3.2799911499023438,-15.384994506835938,-22.284996032714844,-6.279998779296847,3,-0.07739015975177499,1.010002136230483,242.4900054931641,7.48913234390098,244.08999633789062,-1.0907394320492774,244.44000244140625,-0.07739015975177499 9100,2023-07-21,242.8600006103516,244.4499969482422,240.8300018310547,241.16000366210938,5338000.0,0.017044295986649027,-2.067791678789642,-0.26397458133121593,59.985625464048354,63.09548325323084,-4.772410403593938,-10.176753592223122,-18.903117882924107,-29.93655730480745,17.278232282003223,5.660003662109375,2.769281398551101,8.541000366210966,-4.511931290673118,21.59393202309505,2.014534537768924,15.067466194653008,-12.803473612096496,47.05296822028745,-13.451754421664198,6.526465828442041,7,-4.419998168945341,-7.349998474121122,-16.44250488281253,-24.530006408691406,-9.309997558593778,4,-0.09186361485022099,-1.5932663686064417,238.7899932861328,1.010002136230483,242.4900054931641,7.48913234390098,244.08999633789062,-0.09186361485022099 9101,2023-07-24,241.2700042724609,243.27999877929688,238.1100006103516,242.4900054931641,2065700.0,-0.006546966704664148,2.6928719346048844,-0.7176490651731192,56.91077007094051,63.95035859580214,-2.356351868866227,-7.72670783468547,-16.47469843301255,-27.86264852549371,17.94658270973825,5.169998168945284,3.8640952559285324,6.153504180908186,-6.528142991559832,18.835151353376204,-0.18731940532583735,12.49432776714221,-9.403129607820375,31.442812960704735,-23.418649014738612,6.340823586234009,7,-1.9599990844726278,-5.76000213623044,-14.852508544921847,-22.940010070800724,-3.4800109863280966,0,-0.06743484057010063,-2.067791678789642,242.8600006103516,-1.5932663686064417,238.7899932861328,1.010002136230483,242.4900054931641,-0.06743484057010063 9102,2023-07-25,238.2899932861328,240.8999938964844,231.55999755859372,231.82000732421875,3019000.0,-0.012351352980301877,-1.6723859793886393,-5.303261875578211,56.77705412797015,64.0206463807356,1.8216741513936086,-3.7347456678391495,-12.585596467501603,-24.38703039106963,18.34970473152267,9.710006713867188,5.5495112457212485,2.4094932556152457,-8.976042302429164,13.795028813659655,-3.283274523406959,8.10226103463745,9.870010375976562,40.54212803038531,-13.865180357545348,5.692767779022206,7,1.57000732421875,-2.7799911499023438,-11.87249755859375,-19.959999084472628,1.5900115966796875,1,-0.05363212530687744,2.6928719346048844,241.2700042724609,-2.067791678789642,242.8600006103516,-1.5932663686064417,238.7899932861328,-0.05363212530687744 9103,2023-07-26,233.9600067138672,238.0,231.57000732421875,236.3800048828125,1902700.0,-0.01817108017232716,1.2720868728314816,-0.37403453163434486,54.37569964679959,62.936214992715385,7.088330883134574,1.0557659901900251,-7.368418776963864,-19.60090418689333,18.629872592765185,6.7199859619140625,6.07278134684816,-2.1784934997558594,-13.113402061499215,8.756415061987497,-7.6459477806275515,3.288960781115833,13.867996826171861,14.45788116165317,-41.832521600759705,5.467454280871683,7,5.899993896484375,1.5499954223632812,-7.542510986328125,-15.630012512207003,6.4799957275390625,2,-0.0016242300902189477,-1.6723859793886393,238.2899932861328,2.6928719346048844,241.2700042724609,-2.067791678789642,242.8600006103516,-0.0016242300902189477 9104,2023-07-27,234.8999938964844,242.16000366210938,233.97000122070312,238.8300018310547,2158700.0,0.0040177259174334345,-1.829019667784943,1.623971449649099,59.488264904971494,62.0346084105293,6.063262651223056,0.5819379914973695,-7.429073561657162,-20.136288142169775,19.092027690870182,8.199996948242188,6.817832082192069,-1.5155059814452727,-11.998769180725219,8.967757217834674,-6.75713758108526,3.7261256181947147,12.602649523925749,25.911532164795315,-35.13193057897257,5.241631599639976,7,4.960006713867159,0.6100082397460653,-8.482498168945341,-16.56999969482422,8.660003662109318,3,-0.029203919917403898,1.2720868728314816,233.9600067138672,-1.6723859793886393,238.2899932861328,2.6928719346048844,241.2700042724609,-0.029203919917403898 9105,2023-07-28,234.2400054931641,238.3600006103516,232.5800018310547,237.7700042724609,1552900.0,-0.002809656962405649,1.4543563759824105,0.898216705428305,49.74534140572584,59.37175773335275,6.374622495066717,1.782227958947857,-5.884127937460249,-19.08579703639569,19.28808755540158,5.779998779296903,7.210090183457453,-2.460494995117159,-12.334479947433863,7.413489957199545,-7.397487471275497,2.4764974810411786,12.94378501000972,22.86695951734363,-35.28464217710705,4.93699247615835,7,5.619995117187472,1.2699966430663778,-7.822509765625028,-15.910011291503906,11.269989013671875,4,-0.007385634160508969,-1.829019667784943,234.8999938964844,1.2720868728314816,233.9600067138672,-1.6723859793886393,238.2899932861328,-0.007385634160508969 9106,2023-07-31,234.00999450683597,236.2899932861328,231.41000366210938,234.8600006103516,1615300.0,-0.0009819457860917868,1.6307282284135338,0.24079501344330428,53.240458983576275,57.59484333435361,5.553564730364229,2.0786443950085243,-4.808068250626064,-18.42992392974682,18.8568482371495,4.8799896240234375,6.617971560563888,-2.6650054931640454,-12.565300573021375,7.235289586693284,-7.615153033092696,2.285142046764605,12.861320137446256,24.18596134629387,-33.57206805799166,4.9501475399286585,7,5.775009155273409,1.5100097656249716,-6.537498474121122,-15.680000305175781,12.690002441406222,0,-0.0019656914912867807,1.4543563759824105,234.2400054931641,-1.829019667784943,234.8999938964844,1.2720868728314816,233.9600067138672,-0.0019656914912867807 9107,2023-08-01,233.6300048828125,234.5200042724609,230.32000732421875,231.42999267578125,1008100.0,-0.0016238179263423635,1.11054540435681,-2.588231070261731,51.36796778437856,55.95854712698134,4.798368178986237,2.444566079025236,-3.9781010447453014,-17.68502855889838,18.332305702580303,4.199996948242159,5.699481880657515,-2.956495666503912,-12.936106083100356,7.023114750092532,-7.9463008748021196,2.0333095417942957,12.622857322182796,27.956069107901836,-27.866463206043026,4.989805208298219,8,5.6100006103515625,1.8899993896484375,-6.07000732421875,-15.300010681152315,7.8300018310546875,1,0.017805882448219457,1.6307282284135338,234.00999450683597,1.4543563759824105,234.2400054931641,-1.829019667784943,234.8999938964844,0.017805882448219457 9108,2023-08-02,228.7400054931641,231.50999450683597,226.4199981689453,231.50999450683597,1599500.0,-0.02093052813186902,2.6751021847147296,-1.2590789291163822,32.43068326531184,52.70242951708028,8.418065044166411,7.417138031004498,1.318521864825442,-12.408549057629813,17.633414166795873,7.2100067138671875,3.919543452258921,-7.657495117187466,-18.09408699361117,2.7790967592362392,-12.875791055399333,-2.439199178975599,16.55688541898462,14.739558542253148,-34.52336722671775,5.218295938211857,8,6.694992065429659,7.094993591308565,-0.9175071716308878,-10.410011291503906,9.25,2,0.04870157874496206,1.11054540435681,233.6300048828125,1.6307282284135338,234.00999450683597,1.4543563759824105,234.2400054931641,0.04870157874496206 9109,2023-08-03,228.58999633789062,229.83999633789062,227.38999938964844,227.8500061035156,1148400.0,-0.000655806381354429,-1.9517970401691331,-0.2671455484923037,29.455508259202375,49.3101942720974,7.788042930953367,7.853222161654571,2.045563814867819,-11.857352513882176,17.82710339522596,2.4499969482421875,2.413432451022601,-7.733503723144537,-18.37791977870961,2.910912332420537,-13.055711750927088,-2.4112956953619857,15.196743154801823,18.174185303514335,-26.288896423672142,5.322208027782543,8,6.260002136230469,8.545005798339844,-1.2449951171875,-10.26000213623044,14.650009155273466,3,0.05183956556873781,2.6751021847147296,228.7400054931641,1.11054540435681,233.6300048828125,1.6307282284135338,234.00999450683597,0.05183956556873781 9110,2023-08-04,229.0,232.97999572753903,227.02999877929688,229.8600006103516,1413200.0,0.0017936203188144706,-1.4791638188909928,-1.162178323985477,20.624042696741554,45.27833567496418,5.816958043498516,8.020620904693772,2.4184913234732903,-11.869292089308146,18.098395301651056,5.949996948242159,1.0519167717026505,-7.429000091552723,-17.715549107540454,2.857548924435008,-12.572274599546574,-2.2857255835588717,13.39740018679268,26.139849112608992,-11.418725723519195,5.143274507993861,8,5.290000915527344,8.135002136230469,-1.654998779296875,-10.670005798339815,7.4600067138671875,4,0.06358077536503814,-1.9517970401691331,228.58999633789062,2.6751021847147296,228.7400054931641,1.11054540435681,233.6300048828125,0.06358077536503814 9111,2023-08-07,232.44000244140625,233.6999969482422,230.08999633789062,230.50999450683597,1183800.0,0.015021844722298061,-1.6064946153634285,-2.2441936800268616,30.16684400184546,42.32164566095034,1.1093600791344613,4.663791499234918,-0.11508733656097547,-15.002947600660917,17.67578079418508,4.6999969482421875,0.13995405590219434,-3.889997863769537,-14.295382856275666,6.515387128736592,-9.092690360022601,1.3126946324835274,8.679205583958634,74.32098439837115,41.872369530753645,5.202692496253061,8,1.8499984741210938,4.694999694824219,-5.095001220703125,-14.110008239746065,8.69000244140625,0,0.056229529892232843,-1.4791638188909928,229.0,-1.9517970401691331,228.58999633789062,2.6751021847147296,228.7400054931641,0.056229529892232843 9112,2023-08-08,228.92999267578125,230.83999633789062,227.94000244140625,229.8000030517578,1466200.0,-0.015100712995861354,-1.035089973604887,-0.45078072498715926,28.324797423568327,39.427100969480186,3.5224499624149814,8.371459439724077,3.6080543317063984,-11.194630370501585,17.25322100497411,4.5,-1.1359941104420272,-7.253007507324213,-18.0011134449569,3.495098430308474,-12.627060476140542,-1.8789545385078839,11.01327856107008,34.477952303700256,6.378876143654775,5.374052968816341,8,5.360008239746094,8.205009460449219,-2.5949935913085938,-10.599998474121065,13.8900146484375,1,0.0776220016641831,-1.6064946153634285,232.44000244140625,-1.4791638188909928,229.0,-1.9517970401691331,228.58999633789062,0.0776220016641831 9113,2023-08-09,225.3000030517578,228.97999572753903,222.22000122070312,228.1699981689453,1348600.0,-0.015856330494730564,2.011139959762953,3.2988056193766773,28.388346799466973,35.97155451331302,6.475836571728252,12.032390735672266,7.289595880961599,-7.3623327819538815,16.853669347500926,6.759994506835909,-2.348450812952592,-10.510997009277332,-22.23183938272993,1.2098453641752656,-16.371418196003646,-4.650575822551019,13.561406339661033,26.829294227576682,-3.849508257514909,5.8604211867263025,8,4.989997863769531,9.889999389648438,2.139995574951172,-6.970008850097628,8.779998779296875,2,0.07172660205600168,-1.035089973604887,228.92999267578125,-1.6064946153634285,232.44000244140625,-1.4791638188909928,229.0,0.07172660205600168 9114,2023-08-10,225.6100006103516,229.7400054931641,224.27999877929688,228.1300048828125,858100.0,0.0013759323319786354,-1.1081074711983543,0.8780517630045411,18.57921401341453,32.50865146972288,5.262923370946908,11.201978352287057,6.828847940911118,-7.451156726148781,15.936435076420914,5.460006713867216,-3.435359231785526,-9.505999755859335,-21.930623283757,2.9186237720383303,-15.718311519808168,-3.2936879919105024,11.587267963995686,29.529622397996935,0.8839531617751533,6.212311763948828,8,3.644996643066378,9.580001831054659,5.5474967956542685,-7.280006408691406,11.220001220703097,3,0.05487347568512213,2.011139959762953,225.3000030517578,-1.035089973604887,228.92999267578125,-1.6064946153634285,232.44000244140625,0.05487347568512213 9115,2023-08-11,226.07000732421875,226.75999450683597,222.8500061035156,223.3999938964844,949400.0,0.0020389464678989278,-1.0742704496701327,-1.0595273416449196,21.124617153272695,28.94022459968914,3.936044241695811,10.10465173705515,6.34412151645472,-7.688103308039899,14.555624929607077,3.9099884033203693,-4.150538090940671,-8.312493133544933,-21.066882641981664,4.4418963748917974,-14.689687887763284,-1.935298379326582,9.629534514764117,33.536651013553474,5.028144300673802,6.377194754218361,8,2.2999954223632812,9.1199951171875,5.092491149902344,-7.740013122558565,10.489990234374972,4,0.07594991645362748,-1.1081074711983543,225.6100006103516,2.011139959762953,225.3000030517578,-1.035089973604887,228.92999267578125,0.07594991645362748 9116,2023-08-14,227.8999938964844,228.3800048828125,223.9499969482422,224.9600067138672,1053800.0,0.008094778223460608,1.2717936077561416,1.1011132573636369,29.360324308791846,26.494930880179506,1.283145061945504,7.348770108288107,4.462458185079811,-9.295057266653288,12.89599216841198,4.4300079345703125,-5.215677125483239,-5.655506134033175,-17.794131710996567,6.483119442930217,-11.724818922514856,0.41380665444850706,6.451593880670487,65.89322381930218,37.299685809626126,6.069312788481692,8,0.06000518798825283,7.290008544921847,3.2625045776366903,-9.569999694824219,6.300003051757784,0,0.0375603907267803,-1.0742704496701327,226.07000732421875,-1.1081074711983543,225.6100006103516,2.011139959762953,225.3000030517578,0.0375603907267803 9117,2023-08-15,226.16000366210938,228.3699951171875,224.7700042724609,227.9600067138672,1171500.0,-0.007634884953816035,1.7481057407267417,-0.6122486051641306,32.7280492444593,26.527971544529223,2.069737503390172,8.091470516046854,6.216529647558787,-7.277935490803259,11.289635425023478,3.599990844726591,-5.837582628312873,-6.498996734619141,-17.993051206677137,4.995057737438856,-12.246023970648139,-0.7519694985901424,6.978425459400341,52.393619719538556,21.102722503735066,5.747027236028992,8,1.7999954223632812,9.029998779296875,5.159992218017578,-7.83000946044919,2.4199981689453125,1,0.06619208073178506,1.2717936077561416,227.8999938964844,-1.0742704496701327,226.07000732421875,-1.1081074711983543,225.6100006103516,0.06619208073178506 9118,2023-08-16,223.2400054931641,227.55999755859372,223.08999633789062,226.50999450683597,1134700.0,-0.01291120499497278,-1.5041972269237445,1.8166574831517823,26.262221484962126,26.17316190294698,4.612576578311263,10.008504043433334,9.031860643161849,-4.142873379308668,9.625485111600367,4.470001220703097,-6.729576732976227,-8.456494903564419,-19.70562397178213,2.7926341646532933,-14.081059437673275,-2.831930369455563,8.806580838264978,5.660369001402638,-25.224102200667257,5.624564534108854,8,4.719993591308565,11.949996948242159,8.729991912841768,-2.455009460449247,7.419998168945284,2,0.0877083020482825,1.7481057407267417,226.16000366210938,1.2717936077561416,227.8999938964844,-1.0742704496701327,226.07000732421875,0.0877083020482825 9119,2023-08-17,220.30999755859372,225.47000122070312,219.82000732421875,224.25,1169700.0,-0.01312492323272274,-1.2967534642533711,1.204897761103498,24.04024043254654,26.552739429147532,6.978404241975511,12.10360902888786,11.935441164104986,-0.9724187007698504,8.815550230682609,5.649993896484375,-7.675350597969128,-10.462503051757835,-22.279868428943644,1.3548623254279732,-16.37118574035074,-4.553820363164931,10.753930261762747,5.724186613617071,-25.093206535151836,5.9086826885929025,8,6.450004577636747,13.680007934570341,11.659999847412138,0.47499847412112217,10.940002441406278,3,0.06250285699721236,-1.5041972269237445,223.2400054931641,1.7481057407267417,226.16000366210938,1.2717936077561416,227.8999938964844,0.06250285699721236 9120,2023-08-18,220.5500030517578,221.3699951171875,217.7700042724609,217.7700042724609,1080600.0,0.001089399009685188,-1.5899226082660634,-0.7055830093101814,24.925496848752715,25.970367523248335,6.0499292382006615,10.652663727614879,11.874673469522378,-0.980754950825343,8.06961403721864,3.599990844726591,-7.586054495453197,-9.106997680664051,-20.316421269838315,2.102425908510213,-14.711709475251183,-3.502285886076919,9.164654309062144,26.20168350023102,-5.229219703158613,5.60471179458713,8,3.7549972534179688,12.415000915527344,12.02249526977539,0.23499298095703125,8.709991455078153,4,0.07381545479043283,-1.2967534642533711,220.30999755859372,-1.5041972269237445,223.2400054931641,1.7481057407267417,226.16000366210938,0.07381545479043283 9121,2023-08-21,225.0,226.25999450683597,221.6699981689453,222.42999267578125,1341900.0,0.020176816534424935,-1.2444989964259472,0.9244634721993429,36.04011022264702,26.827624500923747,0.4845365085987794,5.1872127509250845,7.478464411279788,-5.13907947521426,7.490430183574716,5.709991455078153,-7.30672940169427,-3.843500518798834,-13.795313306393354,6.108312268795686,-8.819406912596094,1.132405874998426,3.042405928449682,68.20756577479456,34.83607050692244,4.975906393797261,8,-1.2449951171875,7.965003967285156,9.114997863769531,-3.31500244140625,5.649993896484403,0,0.05137776692708318,-1.5899226082660634,220.5500030517578,-1.2967534642533711,220.30999755859372,-1.5041972269237445,223.2400054931641,0.05137776692708318 9122,2023-08-22,225.50999450683597,227.9600067138672,224.75,226.8999938964844,1003800.0,0.0022666422526043117,-1.206198973304835,-0.5408542522620942,43.9125308425406,28.552533839043036,-0.6276012572599825,3.8690497680154863,6.989962661849603,-5.3949055129811825,7.987032388021039,3.2100067138671875,-6.845551364160116,-2.694506072998024,-11.687402247732393,6.298390101736345,-7.190954160365209,1.8019420143691605,-7.739990234375057,75.95670637844219,38.56660286226659,4.496448087367179,8,-1.754989624023466,7.45500946044919,9.000007629394503,-3.4299926757812784,8.5,1,0.03853488826697116,-1.2444989964259472,225.0,-1.5899226082660634,220.5500030517578,-1.2967534642533711,220.30999755859372,0.03853488826697116 9123,2023-08-23,233.5800018310547,234.30999755859372,226.4900054931641,227.27999877929688,1936600.0,0.03578558609726756,1.015463299243549,-4.532378286404303,57.242388875478056,32.848442157050094,-8.269165663488621,-4.459528614974431,-1.0907071723665922,-13.177364033230447,8.48263222471128,8.800003051757756,-6.693227665340316,5.3945014953613395,-3.548661789373682,14.337664780096361,0.9229198529938287,9.86608313772885,-15.60619750976565,95.58648111332026,53.46206991630462,4.471581642367513,8,-7.540000915527372,-0.6149978637695312,1.2825012207031534,-11.5,0.720001220703125,2,-0.02140594212177649,-1.206198973304835,225.50999450683597,-1.2444989964259472,225.0,-1.5899226082660634,220.5500030517578,-0.02140594212177649 9124,2023-08-24,228.0399932861328,237.91000366210938,227.6199951171875,236.97999572753903,1489900.0,-0.023717820453348915,-1.1042964886058333,-1.4190473191773776,48.78725787082461,35.92206890344475,-2.62417329819462,0.5693876917561056,4.187708496782193,-7.428281158814286,8.52496138326563,10.290008544921875,-6.304475509552219,0.19749298095703693,-8.168976102708456,8.56396206462253,-3.9857415608757094,4.380727522789783,-9.412741235351575,50.992995654957475,6.563817020263549,4.183234541832742,8,-0.19998931884765625,4.925010681152344,6.9925079345703125,-5.7899932861328125,8.450012207031278,3,0.011489258257822765,1.015463299243549,233.5800018310547,-1.206198973304835,225.50999450683597,-1.2444989964259472,225.0,0.011489258257822765 9125,2023-08-25,232.50999450683597,233.1100006103516,228.0,228.0,1293800.0,0.019601830171492862,-1.2660784187680076,-0.5044735207171336,50.086175898027285,38.224941302248695,-6.799650219740386,-4.255024333821922,-0.40255770664987267,-11.681849989170388,8.824975225796686,5.110000610351591,-5.516353371415391,4.753994750976602,-3.366121348779643,12.874110850732848,0.6939367010984938,8.81405280085471,-12.72577735937503,66.74872334528183,25.022465883706886,4.060058049878118,8,-4.66999053955081,-1.3999938964844034,4.132507324218722,-8.969993591308622,-3.819992065429716,4,-0.005419098260737054,-1.1042964886058333,228.0399932861328,1.015463299243549,233.5800018310547,-1.206198973304835,225.50999450683597,-0.005419098260737054 9126,2023-08-28,233.5500030517578,234.50999450683597,231.94000244140625,233.97000122070312,601400.0,0.004472962752107623,2.4266909453423695,-0.09312609323774246,56.056647155099924,40.81700773676432,-7.771139787693613,-5.619369209996847,-1.608352909081873,-12.499097260300857,9.43041065769577,2.569992065429716,-4.4371285715753,5.817002868652338,-2.230812137068142,13.864817874372818,1.7930953657920838,9.840910371512592,-12.678238713417983,66.86930549339442,23.225427415954023,4.023907502860241,8,-5.709999084472656,-3.0250015258789062,3.424999237060547,-10.010002136230469,1.5,0,-0.018368694022115384,-1.2660784187680076,232.50999450683597,-1.1042964886058333,228.0399932861328,1.015463299243549,233.5800018310547,-0.018368694022115384 9127,2023-08-29,237.7899932861328,238.25999450683597,230.8600006103516,232.4600067138672,1242300.0,0.018154528704653394,1.3604487600690935,-12.690499545867393,66.11611643145156,45.24521828637426,-11.385202222906429,-10.046830184787012,-5.906059462223311,-16.42633917934191,10.45754969999964,7.399993896484375,-3.3488634596409668,9.848993682861334,0.9857286208188327,18.712258744903835,5.417361151840083,14.280626213882584,-15.8959345883668,96.00678284272648,48.16077676821908,4.431632531021246,8,-9.774993896484375,-7.824989318847656,-0.3799896240234375,-14.249992370605469,-3.0199890136719034,1,-0.030026492246277292,2.4266909453423695,233.5500030517578,-1.2660784187680076,232.50999450683597,-1.1042964886058333,228.0399932861328,-0.030026492246277292 9128,2023-08-30,239.8800048828125,240.4499969482422,237.94000244140625,238.33999633789062,1015500.0,0.00878931685811013,-1.1452978076867901,0.28893291268973337,67.60424294333009,50.085663009794644,-12.143637274138882,-11.867945123898323,-7.9239838056452925,-18.203602632520074,11.208172184200823,2.660003662109375,-2.5812049289802985,11.382005310058588,1.031877639929462,21.732132980187714,6.206941474994039,16.557069145123137,-16.676671320320878,95.5573500850948,43.519246976932266,5.17506383506456,8,-10.770004272460938,-9.915000915527344,-2.1950035095214844,-16.340003967285156,4.0699920654296875,2,-0.02447061137440021,1.3604487600690935,237.7899932861328,2.4266909453423695,233.5500030517578,-1.2660784187680076,232.50999450683597,-0.02447061137440021 9129,2023-08-31,240.44000244140625,242.7400054931641,239.4199981689453,239.8800048828125,1453100.0,0.0023344903584912036,-3.486463080190566,0.36363276063650596,67.68396922254163,54.836604384660085,-10.669966960860279,-12.115836296250222,-8.258185066319356,-18.525693336729006,12.10154969013853,3.3200073242187784,-1.766162628131326,11.349502563476562,-0.2981876536329935,22.99719278058612,5.525657454921799,17.173347672031326,-15.51200254033958,84.3961859252732,28.777770295153744,5.8238451085547736,8,-8.235000610351562,-10.18499755859375,-2.7550010681152344,-16.900001525878906,6.899993896484375,3,-0.02553651358885145,-1.1452978076867901,239.8800048828125,1.3604487600690935,237.7899932861328,2.4266909453423695,233.5500030517578,-0.02553651358885145 9130,2023-09-01,243.55999755859372,243.8300018310547,239.66000366210938,242.2100067138672,1004700.0,0.012976189841571006,3.412697900099303,2.410708446866434,68.67843349943753,58.46308474874792,-11.379411323167972,-14.850496975256846,-11.078913715984896,-21.391694484908754,13.6096102578889,4.1699981689453125,-0.3164783580483288,13.741497802734358,0.41811304566874696,27.06488255979997,7.079805424201567,20.40319018126715,-16.494556986475374,97.91824019237579,41.798467552498614,6.6616923785328,9,-9.269996643066378,-12.759994506835909,-5.874996185302706,-20.019996643066378,6.190002441406278,4,-0.029027722681466916,-3.486463080190566,240.44000244140625,-1.1452978076867901,239.8800048828125,1.3604487600690935,237.7899932861328,-0.029027722681466916 9131,2023-09-05,245.50999450683597,247.1199951171875,240.3699951171875,243.44000244140625,1302600.0,0.008006228312484431,1.5519881160130955,1.5333378544867329,72.96461143347435,61.69109370329611,-11.302710109116731,-16.623408546687102,-12.64665536420003,-23.046475798562682,15.205302286020551,6.75,1.6989747070990404,15.037995147705118,0.0012383715640282844,30.074751923846208,7.519616759634573,22.556373535775663,-16.097515358466524,90.09839388522137,32.123136458615335,7.518378388070542,9,-8.704994201660185,-13.064994812011747,-7.82499313354495,-21.969993591308622,7.470001220703068,1,-0.06851041685376835,3.412697900099303,243.55999755859372,-3.486463080190566,240.44000244140625,-1.1452978076867901,239.8800048828125,-0.06851041685376835 9132,2023-09-06,246.6999969482422,247.5,244.47000122070312,244.47000122070312,1251300.0,0.004847063125868356,-1.7174929008861062,1.0772967514134557,79.03462534407784,64.11245331091831,-10.248555702631393,-17.300893555368873,-13.358223286077532,-24.00846706937361,16.837097993323194,3.029998779296875,3.891859646211657,15.339497375488293,-1.325472039971288,32.00446679094787,7.007012667758488,23.671982083218097,-14.454315244861846,91.63176510397048,25.92207185202747,8.332484707729796,9,-9.139999389648438,-14.064994812011719,-9.047492980957031,-21.75499725341797,5.5,2,-0.047223324039718406,1.5519881160130955,245.50999450683597,3.412697900099303,243.55999755859372,-3.486463080190566,240.44000244140625,-0.047223324039718406 9133,2023-09-07,241.4600067138672,246.47000122070312,235.8300018310547,246.0399932861328,1555500.0,-0.021240333600305417,2.9117627259365637,-2.0538095726846626,74.76001619124824,66.99831534652094,-4.21666480130105,-11.371167371560801,-7.877481231770446,-18.52934208813116,16.955334631229523,10.8699951171875,5.50258086494398,9.291506958007801,-7.7000628847787596,26.283076800794362,0.795722036614535,17.787291879401067,-6.468547717095305,48.243408450520064,-24.019091087010707,8.495784921393277,9,-3.7100067138671875,-8.825004577636719,-4.0800018310546875,-16.340003967285156,8.789993286132812,3,-0.0277064617551096,-1.7174929008861062,246.6999969482422,1.5519881160130955,245.50999450683597,3.412697900099303,243.55999755859372,-0.0277064617551096 9134,2023-09-08,237.9900054931641,243.52999877929688,236.55999755859372,241.4199981689453,1234000.0,-0.014370914951622127,-1.2162135936461311,0.7489088934346974,68.9812815787831,69.09777153327157,0.9087376085538494,-7.300429305362371,-4.2201392846069155,-14.815761938218571,17.233655657398035,6.970001220703153,6.796608658222539,5.202505493164097,-11.684746996860952,22.089757983189145,-3.2411207518484275,13.64613173817662,9.509994506835909,18.509031713966547,-57.11866907659699,8.443626245012522,9,1.1899948120116903,-5.355003356933622,-2.355007171630888,-12.345001220703153,13.429992675781222,4,0.02504303255394169,2.9117627259365637,241.4600067138672,-1.7174929008861062,246.6999969482422,1.5519881160130955,245.50999450683597,0.02504303255394169 9135,2023-09-11,243.2400054931641,243.8300018310547,238.77999877929688,238.77999877929688,1146900.0,0.022059749900509074,-1.264571950556124,-1.3002962791608283,69.51219870505983,70.59283281660046,-2.971646669422512,-11.803303288941066,-9.191495208090686,-19.798921624194264,17.316791227787025,5.839996337890597,7.197435230214637,9.594005584716825,-7.598351227009886,26.786362396443536,0.9978271788534698,18.19018399058018,4.041194458007794,63.49618530213608,-12.53019979247474,8.596178405863354,9,-4.06000518798831,-10.605003356933622,-7.24750518798831,-17.595001220703153,6.779998779296818,0,0.016855742279786146,-1.2162135936461311,237.9900054931641,2.9117627259365637,241.4600067138672,-1.7174929008861062,246.6999969482422,0.016855742279786146 9136,2023-09-12,236.4600067138672,242.0500030517578,236.33999633789062,241.8999938964844,986400.0,-0.02787369933473971,-1.0105629357009496,-1.2197262317348108,60.328249565926235,69.94973649820875,4.765711329198723,-4.58416095579895,-2.398674615564886,-12.787202065119601,17.57640415903109,6.900009155273466,8.30257080999661,2.3860061645507926,-14.629341327225092,19.401353656326677,-6.121667581337135,10.89367991043872,10.606769189453132,5.398500271310988,-67.71876955174149,8.507673745887939,9,5.204994201660156,-3.8250045776367188,-0.7475051879882812,-10.81500244140625,10.099990844726534,1,0.056203979145676985,-1.264571950556124,243.2400054931641,-1.2162135936461311,237.9900054931641,2.9117627259365637,241.4600067138672,0.056203979145676985 9137,2023-09-13,241.1300048828125,243.02999877929688,236.4600067138672,236.4600067138672,1164700.0,0.019749632226799152,-1.8137022019062057,-0.858457568405252,57.609355935164444,68.83919349730147,0.6920998465975856,-8.511531243308923,-7.029689862598417,-17.19692915757497,17.90652619163785,6.5699920654296875,9.222765255199818,6.307504272460932,-10.558409920054544,23.173418464976407,-2.12545282379682,14.740461368718684,5.507699837890641,49.812061614534855,-19.617698503606675,8.43295709625774,9,0.5349960327148438,-8.495002746582031,-5.417503356933594,-15.485000610351562,3.9299926757812216,2,0.04914357651377954,-1.0105629357009496,236.4600067138672,-1.264571950556124,243.2400054931641,-1.2162135936461311,237.9900054931641,0.04914357651377954 9138,2023-09-14,242.82000732421875,244.1499938964844,238.17999267578125,243.1199951171875,1205300.0,0.007008677506673555,4.0593544716287235,-0.06423723995517117,66.14949280192549,68.668696117233,-0.6001144490060142,-9.12740405859688,-8.567422784402083,-18.602534967017675,18.02786686708106,5.970001220703153,9.910681428314888,7.018506622314447,-9.280138069629686,23.31715131425858,-1.130815723657605,15.1678289682865,3.4057890611719017,82.97071718284734,10.74580513492404,8.149322345972061,9,-1.1550064086914062,-10.185005187988281,-7.107505798339844,-17.175003051757812,-4.1800079345703125,3,0.03862939354704431,-1.8137022019062057,241.1300048828125,-1.0105629357009496,236.4600067138672,-1.264571950556124,243.2400054931641,0.03862939354704431 9139,2023-09-15,234.0800018310547,242.63999938964844,232.19000244140625,242.63999938964844,2806100.0,-0.0359937617557774,1.4415887683872026,28.534486266531026,51.569065922972214,66.76765527540351,7.982271271110221,0.7347823687479149,0.3054148768749201,-9.625748885487837,17.305312347980273,10.6300048828125,9.6230497275576,-2.409999084472645,-17.030200516684204,12.210202347738914,-9.720099800578424,4.9001016316331345,11.750362552435973,15.802681772368265,-54.75557241945426,7.310100716105775,9,5.7649993896484375,-1.4449996948242188,-1.3400001525878906,-5.75,5.839996337890625,4,0.06907893900571604,4.0593544716287235,242.82000732421875,-1.8137022019062057,241.1300048828125,-1.0105629357009496,236.4600067138672,0.06907893900571604 9140,2023-09-18,236.8300018310547,237.2400054931641,232.80999755859372,233.1100006103516,680500.0,0.011748120208854074,-1.0509261221548758,-0.4345797058047554,53.16969404559118,64.56822001008317,4.668131071338081,-0.7726389539066645,-2.174542158301932,-11.975591598343556,16.234933594975136,4.430007934570369,9.12333401321007,-0.4739990234375,-13.023639637503209,12.075641590628209,-6.748819330470354,5.800821283595354,8.181940835910922,38.79600923693233,-30.897530691610392,6.274820307032848,9,3.0149993896484375,-4.194999694824219,-4.607501983642578,-2.0250015258789062,0.5800018310546875,0,0.061605355001848716,1.4415887683872026,234.0800018310547,4.0593544716287235,242.82000732421875,-1.8137022019062057,241.1300048828125,0.061605355001848716 9141,2023-09-19,236.55999755859372,236.7100067138672,233.1100006103516,235.66000366210938,610800.0,-0.001140076301032078,4.999949137887141,0.24193376375135806,48.71258570490837,61.1991044946199,3.9505052649315644,0.42985511801813914,-1.8748161998280182,-11.298307258669837,16.199785922836647,3.7200012207030966,8.545340703791851,-1.3220031738281648,-12.472433465499165,9.828427117842836,-6.897218319663665,4.253211972007335,7.682628694838314,36.5384468174682,-28.594536917604586,5.575215145835495,9,2.770004272460966,-3.924995422363253,-4.779994964599581,-1.7549972534179403,-5.529998779296847,1,0.05689891297252525,-1.0509261221548758,236.8300018310547,1.4415887683872026,234.0800018310547,4.0593544716287235,242.82000732421875,0.05689891297252525 9142,2023-09-20,234.1999969482422,238.2899932861328,234.19000244140625,237.47000122070312,718400.0,-0.009976330041882808,-1.4924007365047562,-3.6333627208301986,44.088250699017166,57.79113055103866,4.862228413797283,3.662023254241376,0.570302277218218,-8.608475463911475,16.53326370702237,4.0999908447265625,7.5464604586453845,-4.116503906249989,-13.82046144101966,5.5874536285196825,-8.968482673634838,0.7354748611348612,9.319471876468299,16.80598614460133,-42.641158088224074,4.851978767384842,9,3.970001220703125,-1.5649948120117188,-2.6249961853027344,0.6050033569335938,-3.7599945068359375,2,0.05277540893001409,4.999949137887141,236.55999755859372,-1.0509261221548758,236.8300018310547,1.4415887683872026,234.0800018310547,0.05277540893001409 9143,2023-09-21,228.5800018310547,232.41000366210938,228.5200042724609,231.3000030517578,1092800.0,-0.0239965635799283,-1.7394397223326288,0.8318035678455271,38.83238921355728,54.44125362156913,9.457629168077034,9.368555348875248,6.183818046991348,-2.7133683564242688,17.190202911436003,5.679992675781278,5.93671431325356,-9.486499023437489,-19.933430090887896,0.9604320440129186,-14.709964557162692,-4.263033489712285,14.259699010657556,0.4249120349960075,-53.558565081169505,5.223465533725202,9,7.754997253417969,4.055000305175781,2.9949989318847656,6.224998474121094,2.2899932861328125,3,0.07209727708253122,-1.4924007365047562,234.1999969482422,4.999949137887141,236.55999755859372,-1.0509261221548758,236.8300018310547,0.07209727708253122 9144,2023-09-22,230.66000366210938,233.25,229.6699981689453,229.6699981689453,786800.0,0.009099666700466802,-6.2322868019913376,-0.3639724444344714,37.610454762348624,50.896615405712325,6.960491967666002,7.899936078433086,3.9031227097553653,-4.522530626479778,17.273311631895663,4.6699981689453125,3.8911891160919936,-7.537497711181629,-17.5099795896962,2.434984167332942,-12.52373865043893,-2.5512567719243293,11.034121454062756,21.903805486923257,-25.426614046389435,4.986240939257291,9,5.674995422363281,1.9749984741210938,0.9149971008300781,4.144996643066406,3.05999755859375,4,0.034596356545753215,-1.7394397223326288,228.5800018310547,-1.4924007365047562,234.1999969482422,4.999949137887141,236.55999755859372,0.034596356545753215 9145,2023-09-25,231.25,232.66000366210938,229.4199981689453,230.9900054931641,864300.0,0.0025578614780346065,1.103898420121773,0.2626192567931773,35.936888200019524,48.18646414283381,5.0186143412187505,7.600379566472839,3.0754978122078853,-4.80868229382628,17.37629139810291,3.2400054931640625,2.264065505003458,-6.884501647949207,-17.022808753079858,3.2538054571814428,-11.953655200514532,-1.8153480953838823,9.390195448675229,27.942669369625655,-13.40047686216002,5.069153552565323,9,5.084999084472656,1.3850021362304688,-0.8749961853027344,2.7400054931640625,8.600006103515597,0,0.03749188397381764,-6.2322868019913376,230.66000366210938,-1.7394397223326288,228.5800018310547,-1.4924007365047562,234.1999969482422,0.03749188397381764 9146,2023-09-26,229.25999450683597,230.77999877929688,227.0500030517578,230.6100006103516,1058400.0,-0.008605429159628253,3.4141897504425622,-5.192440870943698,33.067958794751235,45.459642238343456,6.57089200443059,9.752526472464496,4.680571112202784,-2.4990490895964683,17.41532885569209,4.1999969482421875,0.987035373240559,-8.660006713867148,-19.37201746426112,2.0520040365268244,-14.016012089064134,-3.3040013386701617,10.410585647742124,19.661862768522592,-14.687253388636268,5.356005375196981,9,6.340003967285128,5.32500457763669,-0.6249923706054972,3.7050094604491903,15.620010375976534,1,0.03554919894683328,1.103898420121773,231.25,-6.2322868019913376,230.66000366210938,-1.7394397223326288,228.5800018310547,0.03554919894683328 9147,2023-09-27,230.6499938964844,232.3800048828125,227.7700042724609,230.3300018310547,1197000.0,0.006062982739917011,1.4391447036455602,-0.2370300879354597,38.65686176244266,42.404905456178696,3.9537470993973045,8.221721632284556,2.9251384449292743,-3.5194525952154265,16.79398983964723,4.610000610351591,-0.8046360935783241,-6.913007354736294,-18.10827141801039,4.282256708537801,-12.510639386373327,-1.3153753230992606,7.758528547811665,58.064397043731674,24.420559687887263,5.597632031637043,9,4.195007324218722,5.475006103515597,-2.2899894714355753,2.315010070800753,13.83000183105463,2,0.0016475390976296023,3.4141897504425622,229.25999450683597,1.103898420121773,231.25,-6.2322868019913376,230.66000366210938,0.0016475390976296023 9148,2023-09-28,234.00999450683597,236.22000122070312,229.22999572753903,230.00999450683597,1237200.0,0.014567529587100392,-1.5143915692408612,12.500309951837142,45.81404052276589,41.7654581894891,-0.8799082213740803,4.637155756361636,-0.7172060063406605,-6.48992007992382,15.578702567159322,6.990005493164091,-1.6455948948591015,-3.259506225585909,-14.506669169627912,7.987656718456094,-8.883087697606925,2.3640752464351067,3.2626759982062765,75.89959481833417,38.674848584578854,5.623581472021005,9,-1.3399963378906534,2.9850082397460653,-5.649990081787138,-1.0449905395508097,15.529998779296847,3,-0.015255724752070043,1.4391447036455602,230.6499938964844,3.4141897504425622,229.25999450683597,1.103898420121773,231.25,-0.015255724752070043 9149,2023-09-29,234.3000030517578,239.1199951171875,233.1199951171875,236.67999267578125,900700.0,0.0012392998236379071,-1.5316426357113195,-0.5949974060058594,39.50211501495772,40.24683829719649,-1.268862153980649,4.072360609002146,-1.172729084322043,-6.38986385733341,14.190288922954048,6.0,-2.684761599869347,-2.6624977111816293,-13.880430334678522,8.555434912315263,-8.271464022930076,2.946468600566817,-7.25,60.06631951950585,25.083895484697273,5.608966311748453,9,-1.2150039672851562,2.9749984741210938,-4.7975006103515625,-1.3349990844726562,15.470001220703097,4,-0.014639384933395005,-1.5143915692408612,234.00999450683597,1.4391447036455602,230.6499938964844,3.4141897504425622,229.25999450683597,-0.014639384933395005 9150,2023-10-02,236.4900054931641,237.8699951171875,234.47999572753903,235.44000244140625,747100.0,0.00934700133538846,-1.2828152052732193,-0.441179676230177,50.03948244657824,40.39427126849314,-3.92491129677245,1.39716799230834,-3.637419165193336,-8.14867704125382,12.590341398929239,3.5699920654296875,-4.349892156995168,-0.11899566650387783,-10.898572916893215,10.66058158388546,-5.508784291698561,5.270792958690805,-9.198602600097672,78.2105107462655,37.854796722595964,5.389788625194674,10,-3.4050064086914347,0.7849960327148153,-6.087501525878935,-3.5250015258789347,17.239990234374943,0,-0.011712986629961564,-1.5316426357113195,234.3000030517578,-1.5143915692408612,234.00999450683597,1.4391447036455602,230.6499938964844,-0.011712986629961564 9151,2023-10-03,228.69000244140625,237.1199951171875,227.7700042724609,233.6300048828125,1076700.0,-0.032982379257390226,-1.7581098903077268,-4.704750555854145,34.87354731743085,39.37041533720577,2.951739929436769,8.297886529193732,3.8428542425691035,0.03898134699602451,10.569014588502087,9.349990844726591,-4.810031501522872,-7.077999114990234,-17.553874745175023,3.397876515194554,-12.315936930082643,-1.840061299897826,-1.1620277038574045,8.105717277937616,-29.77103059056389,5.237937815092397,10,4.394996643066406,8.584999084472656,0.7849998474121094,4.275001525878906,27.709991455078182,1,0.0487997006557761,-1.2828152052732193,236.4900054931641,-1.5316426357113195,234.3000030517578,-1.5143915692408612,234.00999450683597,0.0487997006557761 9152,2023-10-04,235.0500030517578,235.77999877929688,230.1699981689453,230.92999267578125,832900.0,0.02781057563712741,1.0107522471157344,-0.8340097853886356,41.515614508338345,39.66855148107034,-3.6598832408907356,1.075487836764637,-2.6734950226046976,-5.848855032247798,8.39414548715042,7.089996337890625,-5.471452989302833,-0.1354988098144645,-9.260418296197741,8.989420676568812,-4.697958553006117,4.426960933377188,-7.2901879066161825,64.14101014609471,30.647766718655774,4.562459743191643,10,-1.9650039672851562,2.2249984741210938,-5.867500305175781,-2.0849990844726562,21.400009155273438,2,0.04182089641960185,-1.7581098903077268,228.69000244140625,-1.2828152052732193,236.4900054931641,-1.5316426357113195,234.3000030517578,0.04182089641960185 9153,2023-10-05,234.7700042724609,235.69000244140625,231.1000061035156,234.5,808200.0,-0.0011912306984112053,3.350706170768245,0.06553485254194541,50.924192506723955,41.14785567488982,-2.6926552253736133,0.8733684730935636,-2.416732313501086,-5.08873650321101,7.969422271574805,4.589996337890653,-5.885616059463217,-0.08099746704104405,-8.714715452857803,8.552720518775715,-4.397856459949423,4.235861525867335,-7.0,61.67405855884303,24.87139626440044,4.316858992908379,10,-1.6850051879882528,2.504997253417997,-5.780002593994112,-1.8050003051757528,26.789993286132784,3,0.041359591422970965,1.0107522471157344,235.0500030517578,-1.7581098903077268,228.69000244140625,-1.2828152052732193,236.4900054931641,0.041359591422970965 9154,2023-10-06,243.9499969482422,244.8800048828125,231.83999633789062,232.8800048828125,1415000.0,0.03910206801856808,1.0170147784762698,40.999321842332655,58.13527596922578,43.61434320480163,-10.939628809698718,-8.260756009406634,-11.54407105259412,-13.748716072729565,7.605211318829497,13.040008544921875,-5.635283819625386,8.80099563598634,-0.6606438576895926,18.26263512966227,4.0701758891483735,13.531815382824306,-15.952992858886745,94.5645359357401,55.61751935683433,4.730819746837964,10,-7.984992980957031,-6.674995422363281,-14.412494659423828,-10.984992980957031,19.990005493164062,4,0.022914516941259233,3.350706170768245,234.7700042724609,1.0107522471157344,235.0500030517578,-1.7581098903077268,228.69000244140625,0.022914516941259233 9155,2023-10-09,247.33999633789062,248.72000122070312,240.3000030517578,241.1499938964844,1184500.0,0.013896287895292181,-1.134351103701956,0.5591695463573897,61.49743777357107,46.773174202448274,-13.194816989118863,-11.940016098111272,-14.81966215228087,-16.5961056177739,7.367948157389309,8.419998168945312,-4.432328326232863,11.985995483398426,1.649061509814544,22.32292945698231,6.817528496606485,17.154462470190367,-18.667672216796888,93.41286356164224,51.92383666603623,5.1684669867919375,10,-9.094993591308594,-9.454994201660156,-16.10999298095703,-14.374992370605469,25.279998779296875,0,0.009824565256525197,1.0170147784762698,243.9499969482422,3.350706170768245,234.7700042724609,1.0107522471157344,235.0500030517578,0.009824565256525197 9156,2023-10-10,249.75,253.44000244140625,246.17999267578125,248.2700042724609,1657200.0,0.009743687627524089,-1.5653658996859288,0.23909453050278137,66.56722823639575,49.87432603288751,-13.84902871968987,-14.022244320868708,-17.077479144185986,-18.470960975926346,7.81376154813185,7.260009765625,-3.151073065818423,13.731499481201183,1.5509427984181912,25.912056163984175,7.641221139809687,19.82177782259268,-19.874815252929693,84.14266538930887,37.8983984920355,6.090278341391498,10,-9.144996643066406,-9.504997253417969,-17.204998016357422,-16.784996032714844,16.040008544921932,1,0.01593591882898515,-1.134351103701956,247.33999633789062,1.0170147784762698,243.9499969482422,3.350706170768245,234.7700042724609,0.01593591882898515 9157,2023-10-11,252.97999572753903,253.97000122070312,250.32000732421875,250.32000732421875,1227800.0,0.012932915825982105,-1.7443682776423348,1.797294650129337,77.39109700874343,53.382887864662784,-15.174129549472099,-17.200845953160183,-20.102367533984904,-21.344216356917826,8.14419326750826,4.220001220703125,-1.6308808204459808,16.368995666503878,2.1579396004195814,30.580051732588174,9.263467633461715,23.47452369954604,-21.21962556492184,95.67116001515859,41.82869909313696,7.105528033042153,10,-12.109992980957003,-12.469993591308565,-18.354995727539034,-20.014991760253878,14.009994506835966,2,0.01351884823584526,-1.5653658996859288,249.75,-1.134351103701956,247.33999633789062,1.0170147784762698,243.9499969482422,0.01351884823584526 9158,2023-10-12,252.1999969482422,255.8500061035156,250.6199951171875,254.3600006103516,1085400.0,-0.0030832429143405893,1.035017930510378,-0.812034992112453,74.90748213426815,57.31681754458617,-12.89899855720347,-16.529570641508258,-18.96445278742698,-20.206315623807654,8.3862151748499,5.230010986328097,0.3662043188630264,15.119997406005865,-0.5028461011042964,30.742840913116027,7.3085756524507985,22.93141915956093,-18.218663679816416,84.79796888504764,25.803632018054152,7.811421753555077,10,-10.389991760253935,-10.749992370605469,-17.102497100830078,-19.23499298095703,16.069992065429744,3,0.016851765702682764,-1.7443682776423348,252.97999572753903,-1.5653658996859288,249.75,-1.134351103701956,247.33999633789062,0.016851765702682764 9159,2023-10-13,250.25,253.7400054931641,248.32000732421875,252.97999572753903,1306300.0,-0.0077319467559009425,1.5505782162718935,1.2638847680808982,71.30044551552461,59.679146774469096,-9.441428884173718,-14.025120126786362,-16.666983571617777,-17.825009222807637,9.38725258663007,5.419998168945341,1.9597439366805816,12.361500549316418,-4.249994330514454,28.97299542914729,4.055753109400968,20.667247989231868,-13.644425991363448,63.987106080454645,1.0209504498790736,8.305747439915441,10,-8.439994812011747,-8.799995422363281,-15.057498931884766,-17.284996032714844,20.0,4,0.045194795438935786,1.035017930510378,252.1999969482422,-1.7443682776423348,252.97999572753903,-1.5653658996859288,249.75,0.045194795438935786 9160,2023-10-16,251.4199981689453,252.69000244140625,247.5,251.94000244140625,1502900.0,0.004675317358422859,4.1386054100602045,0.19047805357911585,75.30836486979138,64.17190428028694,-9.242878019788321,-14.80509332244219,-17.48196753232213,-18.45878838929397,10.382448341280687,5.19000244140625,3.036395738744943,12.801998901367199,-4.861886412859064,30.465884215593462,3.9700562442540672,21.63394155848033,-12.505092308923281,54.18819252241492,-13.666778103840159,8.831942657113128,10,-8.409996032714844,-9.969993591308594,-15.512496948242188,-18.454994201660156,18.970016479492188,0,0.04979716953162949,1.5505782162718935,250.25,1.035017930510378,252.1999969482422,-1.7443682776423348,252.97999572753903,0.04979716953162949 9161,2023-10-17,250.0200042724609,251.47000122070312,245.8300018310547,248.5800018310547,1543800.0,-0.005568347413413166,1.5990802528601464,-2.769212711640545,72.11693691000231,67.57205121380515,-5.027757194729361,-13.012145658699495,-15.846806382359546,-16.49190130298507,11.309493376338095,5.6399993896484375,4.484360163870804,10.729004669189436,-7.6172140373421655,29.075223375721038,1.5558953159236353,19.902114022455237,-9.07288638321964,41.816373800578816,-26.15025221317225,9.173109353265808,10,-6.5449981689453125,-8.56999969482419,-14.112503051757784,-17.055000305175753,20.33000183105466,1,0.09039273041567553,4.1386054100602045,251.4199981689453,1.5505782162718935,250.25,1.035017930510378,252.1999969482422,0.09039273041567553 9162,2023-10-18,246.55999755859372,251.3000030517578,245.94000244140625,248.82000732421875,1437300.0,-0.013838919505403391,-2.0628574916294644,-1.5694485652524561,64.2971100777888,69.05793094392347,0.26445154246479774,-9.042283374603244,-12.07383393811503,-12.811802111260107,12.211895937642415,5.3600006103515625,5.235042303162885,6.6509979248046704,-11.805518889868864,25.107514739478205,-2.577260482532097,15.879256332141438,-3.8245330836395226,7.28538339594687,-57.212548072864685,9.228258407336767,10,-2.7149963378905966,-5.109992980957003,-9.409996032714815,-13.594993591308565,24.04998779296878,2,0.07799323157341576,1.5990802528601464,250.0200042724609,4.1386054100602045,251.4199981689453,1.5505782162718935,250.25,0.07799323157341576 9163,2023-10-19,245.05999755859372,250.2400054931641,243.92999267578125,248.6000061035156,1252100.0,-0.006083711935645719,-1.1758596195838358,1.5663686939613068,61.9290428947992,69.47946060232051,3.7745181244179946,-6.581791458092454,-10.154822344309764,-11.159511430541727,12.366481493379244,6.310012817382841,7.44600236297552,4.326998138427712,-13.459225903122586,22.11322217997801,-4.566113882347452,13.220110159202875,10.790008544921875,11.518893031517356,-51.32794158410618,8.893112020775153,10,3.015007019042997,-3.609992980957003,-7.909996032714815,-12.094993591308565,26.48999023437503,3,0.08948825958646234,-2.0628574916294644,246.55999755859372,1.5990802528601464,250.0200042724609,4.1386054100602045,251.4199981689453,0.08948825958646234 9164,2023-10-20,238.63999938964844,245.1300048828125,238.02999877929688,245.1300048828125,1361400.0,-0.026197658666875068,1.1879815389968706,1.8333304597453426,52.179195704153216,68.4441003723852,10.462304808614903,0.4919222730385968,-3.3917680866549347,-4.725517537528447,12.42401769335421,7.100006103515625,8.894561604405794,-2.49199981689452,-19.674566109275986,14.690566475486946,-11.083282963085253,6.099283329296213,16.97160644531246,4.160985388620235,-54.39847554720569,8.591283146190737,10,8.300003051757812,2.8100051879882812,-1.4899978637695312,-5.674995422363281,32.08000183105463,4,0.12416187437062476,-1.1758596195838358,245.05999755859372,-2.0628574916294644,246.55999755859372,1.5990802528601464,250.0200042724609,0.12416187437062476 9165,2023-10-23,239.9199981689453,242.32000732421875,236.19000244140625,239.0800018310547,1346000.0,0.005363722689283534,1.1737549509772092,-0.1294292183227572,63.11609480341959,68.06064110205452,8.961488308731845,-0.11092553824971674,-4.321593666344086,-5.9226215823238135,12.548746287327367,6.1300048828125,9.986575954690181,-1.6455009460449332,-18.204482421504736,14.91348052941487,-9.924991683774834,6.633989791684968,14.988343383789015,24.41096875343273,-38.856276161920704,8.279490737729896,10,6.100006103515625,1.5300064086914062,-3.6799964904785156,-6.954994201660156,35.289993286132756,0,0.12641714764309508,1.1879815389968706,238.63999938964844,-1.1758596195838358,245.05999755859372,-2.0628574916294644,246.55999755859372,0.12641714764309508 9166,2023-10-24,237.41000366210938,243.94000244140625,232.58999633789062,234.69000244140625,2591000.0,-0.010461797790897176,-2.2803422195761947,3.23811080835604,53.02875006707056,65.35371366409086,10.657749692080642,3.2052903681789076,-1.5423674652887485,-3.3671175847689483,12.465508151749848,11.350006103515625,9.990684901311283,-4.562995910644531,-20.223680422020266,11.097688600731175,-12.393338166332398,3.267346345043336,16.375237543945275,25.761654701311965,-35.85031323615952,7.830342255687857,10,6.80999755859375,4.040000915527344,-1.1700019836425781,-4.444999694824219,35.85998535156256,1,0.13891584380440203,1.1737549509772092,239.9199981689453,1.1879815389968706,238.63999938964844,-1.1758596195838358,245.05999755859372,0.13891584380440203 9167,2023-10-25,231.02999877929688,238.1699981689453,229.69000244140625,237.0399932861328,1514500.0,-0.02687336162924603,1.050783880675224,-2.2095558123618577,45.84997008179002,62.12510121381551,15.194582955546338,10.134842609322817,5.09437753978446,3.0648706457727997,12.876208071655848,8.479995727539062,9.330656206340194,-10.962001037597645,-26.565661374827073,4.641659299631783,-18.76383120621236,-3.160170868982931,21.05962283730466,6.520662476378572,-52.80801085687702,7.801830168614713,10,10.685005187988281,10.420005798339844,4.952503204345703,1.9350051879882812,39.32000732421869,2,0.17019437965621576,-2.2803422195761947,237.41000366210938,1.1737549509772092,239.9199981689453,1.1879815389968706,238.63999938964844,0.17019437965621576 9168,2023-10-26,230.44000244140625,235.16000366210938,228.66000366210938,231.1699981689453,1721900.0,-0.002553765056520829,-2.0303077727468355,0.12146362641575541,31.477927464868557,57.700376985964844,13.82742231973009,11.008059801224476,6.033686286674367,3.6617940138019662,14.12740412291383,6.5,8.094664607387443,-11.373497772216808,-27.436541450793527,4.6895459063599105,-19.405019611505168,-3.341975932928449,19.409657257675747,10.807520627620722,-42.2438124827281,8.031521839288352,10,10.235000610351562,11.010002136230469,4.962497711181641,2.5250015258789062,33.04000854492182,3,0.17431861866244436,1.050783880675224,231.02999877929688,-2.2803422195761947,237.41000366210938,1.1737549509772092,239.9199981689453,0.17431861866244436 9169,2023-10-27,230.8699951171875,233.27999877929688,229.1199951171875,232.7100067138672,1428100.0,0.0018659636834996718,1.7919527693717774,2.5205785832235947,25.425229155187992,52.157806351008915,11.576688826302899,10.864977025667201,6.0596620021358945,3.297982505862535,14.915173905724021,4.160003662109375,5.938190313685595,-10.772004699707026,-27.240928765909587,5.6969193664955355,-19.006466732808292,-2.5375426666057592,16.436905857457788,14.463296018534239,-32.09944430450311,8.234462033101275,10,9.19500732421875,10.580009460449219,3.6150054931640625,2.0950088500976562,31.30999755859375,4,0.1762030300002062,-2.0303077727468355,230.44000244140625,1.050783880675224,231.02999877929688,-2.2803422195761947,237.41000366210938,0.1762030300002062 9170,2023-10-30,233.72000122070312,235.4499969482422,230.6499938964844,232.9900054931641,1095700.0,0.012344636218617255,1.291177916568023,-0.39673430800996906,26.39174164226904,47.077229099038554,6.6513616391155495,8.21815810011907,3.700405412113298,0.6321547703887518,15.581991587961893,4.800003051757784,3.9167897753891907,-7.783498382568354,-24.47987242687401,8.912875661737303,-16.131685404721168,0.5646886395844604,11.349272076437842,33.11516991381979,-8.334824000194395,8.348187022152825,10,6.260002136230469,7.730003356933594,0.7649993896484375,-0.7549972534179688,23.959991455078125,0,0.1583090869705268,1.7919527693717774,230.8699951171875,-2.0303077727468355,230.44000244140625,1.050783880675224,231.02999877929688,0.1583090869705268 9171,2023-10-31,239.8500061035156,240.3000030517578,233.50999450683597,235.1499938964844,1618800.0,0.026227985841159818,1.4250004087171086,6.438410568341135,32.1845415384921,43.50916592800558,-1.199061749020899,3.127446934465496,-2.000959223530856,-5.365731963944711,15.784131550676344,6.790008544921847,2.198937517427879,-2.211493682861345,-17.814957210179642,13.391969844456924,-10.013225446520494,5.590238080797803,3.250154837421576,96.1340466336931,59.00040154022173,7.80173176365914,10,-0.40000152587887783,1.5999984741211222,-5.365005493164034,-6.88500213623044,19.61999511718747,1,0.1474254094298486,1.291177916568023,233.72000122070312,1.7919527693717774,230.8699951171875,-2.0303077727468355,230.44000244140625,0.1474254094298486 9172,2023-11-01,244.8800048828125,245.72999572753903,240.3500061035156,240.8000030517578,1582900.0,0.020971434860526994,-1.1606402568871184,0.8680832413479749,41.09489818004559,41.19426095969962,-7.255412810024467,-1.1893308445948776,-6.551472259703587,-10.252502048640082,16.172850784677994,5.8799896240234375,0.18139967847173466,2.327005004882807,-12.96265293386648,17.616662943632093,-5.317823964491822,9.971833974257436,-16.220001220703125,95.02055512698249,61.275817179469016,7.644828969374641,11,-7.685005187988281,-3.069999694824247,-9.787506103515625,-11.915000915527344,15.04998779296875,2,0.11593426806915286,1.4250004087171086,239.8500061035156,1.291177916568023,233.72000122070312,1.7919527693717774,230.8699951171875,0.11593426806915286 9173,2023-11-02,244.47999572753903,248.5399932861328,242.1199951171875,247.8800048828125,1774300.0,-0.0016334904740993306,1.720346297954605,-0.8333352032821411,42.70543131828594,40.14162047238104,-7.762655164605491,-0.025903005450317096,-5.926899804697939,-9.77272734024777,16.726763908908953,6.4199981689453125,-1.7089041524959043,1.441496276855446,-13.418190517007446,16.301183070718338,-5.988347120075986,8.871339673786878,-15.478592224121059,79.09372841710069,47.143100979913754,7.4298433969314415,11,-5.87999725341794,-2.6699905395507812,-8.994995117187472,-11.514991760253878,24.270004272460966,3,0.10581647099179192,-1.1606402568871184,244.8800048828125,1.4250004087171086,239.8500061035156,1.291177916568023,233.72000122070312,0.10581647099179192 9174,2023-11-03,249.5399932861328,251.0,245.4499969482422,245.94000244140625,1525400.0,0.020696979904371693,-1.4235811497393014,-1.0588179855759865,47.83609026570806,38.44384219041309,-12.419982690179921,-4.896695595293238,-10.520308082706094,-14.815016011241937,17.19112726255253,6.520004272460966,-2.9028495115759654,6.221994018554682,-8.917533031049345,21.36152106815871,-1.3477695062473458,13.79175754335671,-19.757046191406232,92.82552198539655,61.0569197772608,7.569763524802018,11,-9.709991455078125,-7.72998809814456,-14.70749282836914,-16.574989318847656,24.690017700195256,4,0.05586285996333684,1.720346297954605,244.47999572753903,-1.1606402568871184,244.8800048828125,1.4250004087171086,239.8500061035156,0.05586285996333684 9175,2023-11-06,249.7700042724609,250.77999877929688,247.3300018310547,250.1100006103516,1173000.0,0.000921739971613933,3.1071571298819256,-0.09444366737452253,49.70428213332717,38.07445686444161,-12.410980882314817,-5.202033150062306,-10.41554052715,-14.978857366955111,17.1304888418384,3.4499969482421875,-3.9374381280323973,6.330504608154257,-8.982934538235526,21.64394375454401,-1.3262149650406343,13.987224181349148,-18.714034003417936,92.96743658531248,59.88924649997102,7.656719573194878,11,-9.940002441406222,-7.959999084472656,-14.590003967285128,-16.805000305175753,26.80000305175784,0,0.049685663574649874,-1.4235811497393014,249.5399932861328,1.720346297954605,244.47999572753903,-1.1606402568871184,244.8800048828125,0.049685663574649874 9176,2023-11-07,253.72999572753903,254.5500030517578,249.75999450683597,251.1999969482422,1173800.0,0.0158545517369586,1.297358810916023,-7.441253029349718,58.38204051052898,39.46690913430149,-15.43576490461598,-9.326752590169036,-14.02136329875546,-18.87628419864953,16.645178399775318,4.790008544921847,-3.875496361872507,10.091496276855452,-5.664282040083066,25.84727459379397,2.213607118386193,17.96938543532471,-21.477383674638645,94.22529929261509,55.49334394663914,7.877889158469255,11,-12.12499237060544,-11.919990539550781,-18.549995422363253,-20.764991760253878,16.370010375976534,1,0.015567717710774032,3.1071571298819256,249.7700042724609,-1.4235811497393014,249.5399932861328,1.720346297954605,244.47999572753903,0.015567717710774032 9177,2023-11-08,256.39999389648443,257.48001098632807,253.41000366210938,255.0,1075900.0,0.010522989847099096,1.286502936007964,0.5533575383279541,62.90395506123664,42.95868997834239,-15.788951359608575,-12.361159046097839,-16.435553451837905,-21.43673994297211,16.19725111351037,4.070007324218693,-4.381347883100432,12.590494537353578,-3.658676989351477,28.83966606405866,4.465908774001036,20.71508030070612,-22.363590563675444,92.96864600242067,48.69615614434055,8.124585763352538,11,-13.099990844726648,-13.32998657226571,-21.21999359130865,-23.764991760253963,15.1199951171875,2,0.011973507789778237,1.297358810916023,253.72999572753903,3.1071571298819256,249.7700042724609,-1.4235811497393014,249.5399932861328,0.011973507789778237 9178,2023-11-09,256.45001220703125,259.489990234375,255.1300048828125,256.95001220703125,1151000.0,0.00019507921894490465,-1.7770477782529255,-0.35714441416892284,73.70242495600456,48.32282284509978,-13.143641969691657,-12.729077931577365,-16.29128595119522,-21.322961655241414,15.580640825426833,4.3599853515625,-4.108410393736847,12.428012084960926,-4.384564451200788,29.240588621122612,4.021723816880069,20.834300353041783,-20.06924810887034,78.34772449395463,27.803381205706366,8.406288268080846,11,-11.380020141601562,-12.375015258789062,-21.27001190185547,-23.81501007080078,17.04998779296875,3,0.01356981986002248,1.286502936007964,256.39999389648443,1.297358810916023,253.72999572753903,3.1071571298819256,249.7700042724609,0.01356981986002248 9179,2023-11-10,261.5599975585937,262.45999145507807,257.0,258.989990234375,1754100.0,0.019925853415195593,1.4988547166122348,-5.140014648437386,76.13525918374336,53.849880349708044,-15.022177313538407,-17.86420936887089,-21.16165441988636,-26.16560161713238,15.53558359163964,6.009979248046818,-2.735527552339107,16.972497558593687,-1.4096765058327492,35.354671623020124,7.781410526380455,26.16358459080692,-22.406126324087097,94.05158946668828,38.540865493081505,9.191087032213224,11,-13.575004577636662,-15.999999999999972,-26.379997253417912,-28.924995422363224,12.769989013671875,4,0.027488922268381843,-1.7770477782529255,256.45001220703125,1.286502936007964,256.39999389648443,1.297358810916023,253.72999572753903,0.027488922268381843 9180,2023-11-13,263.94000244140625,265.44000244140625,259.57998657226557,260.60000610351557,1174600.0,0.009099269402919274,-1.1784302269516975,1.2996057662621925,82.14197507128401,59.400706297796035,-14.153010936372652,-20.298889018380493,-23.370028330517727,-28.245580622288514,15.769552094701874,5.860015869140682,-0.4521492009246799,18.726502227783214,-1.4048785129384669,38.85788296850487,8.660811857422374,28.792192598144055,-21.523274376019657,90.43367831024565,29.872713938998956,10.06569037036083,11,-11.044998168945312,-16.889999389648438,-27.31999969482422,-31.30500030517578,6.850006103515682,0,0.03898616522596332,1.4988547166122348,261.5599975585937,-1.7770477782529255,256.45001220703125,1.286502936007964,256.39999389648443,0.03898616522596332 9181,2023-11-14,272.6199951171875,272.989990234375,265.58999633789057,268.489990234375,1684200.0,0.032886233975496726,2.039014914149666,1.2365297638082844,97.72778212820316,65.69324895870241,-19.775323590032144,-28.668799002302507,-31.836852949775164,-36.545203071575884,16.604005933358305,9.04998779296875,2.453056017466423,26.27649536132813,2.7570976232015596,49.7958930994547,14.51679649226486,38.03619423039143,-26.51954315163775,98.11034029149138,29.444892338106087,11.75969886906329,11,-15.06500244140625,-21.794998168945312,-34.55499267578125,-39.37499237060547,2.95001220703125,1,0.014489077388961658,-1.1784302269516975,263.94000244140625,1.4988547166122348,261.5599975585937,-1.7770477782529255,256.45001220703125,0.014489077388961658 9182,2023-11-15,265.79000854492193,274.32000732421875,264.07998657226557,273.3800048828125,2123100.0,-0.025053138781437,1.1626229001041004,-1.8377693376289284,85.4848502671897,70.44651773080285,-10.80342532396898,-21.422630285715655,-24.907031502953373,-29.333816399668365,17.366173049175167,10.240020751953182,5.230040667896333,18.48500823974615,-6.592345767353834,43.56236224684611,5.946331236196158,31.023685243296143,-14.849439690983644,55.54977751909167,-19.59018889184079,12.538677003549978,11,-5.905006408691463,-14.30000305175787,-25.36500549316412,-30.185005187988338,10.029998779296818,2,0.01621579976684928,2.039014914149666,272.6199951171875,-1.1784302269516975,263.94000244140625,1.4988547166122348,261.5599975585937,0.01621579976684928 9183,2023-11-16,266.989990234375,269.32000732421875,263.260009765625,265.79000854492193,1696700.0,0.0045147735086898955,1.0682529515000962,-0.1581004306237347,85.70581722632673,74.65426517087158,-9.470497260500963,-22.02464844454167,-25.822249655197822,-30.233998032895528,18.535023905324486,6.05999755859375,7.64030115097782,18.588490295410168,-7.9507063815617585,45.127686972382094,5.318891956924233,31.85808863389613,-11.373533686380625,57.67890305915686,-24.097901354009416,13.26959833848596,11,-6.164985656738281,-15.499984741210938,-26.29998779296875,-31.11998748779297,7.970001220703068,3,0.016966923648786603,1.1626229001041004,265.79000854492193,2.039014914149666,272.6199951171875,-1.1784302269516975,263.94000244140625,0.016966923648786603 9184,2023-11-17,268.26998901367193,269.75,266.39999389648443,267.82998657226557,1013300.0,0.004794182651466805,-1.0303142397396179,0.3666742961777271,85.24791106124135,78.60355727397317,-8.732565530120667,-22.104326742059982,-26.68487436680917,-31.21265156042756,20.568893435885933,3.350006103515568,9.546413844649322,18.386989593505916,-9.147240632319892,45.92121981933175,4.619874480593012,32.15410470641882,-8.91282231043266,58.95515744273876,-27.780005805854394,13.767115112912913,11,-6.229988098144588,-16.77998352050787,-26.639984130859432,-31.45998382568368,6.370025634765568,4,0.019495326352220177,1.0682529515000962,266.989990234375,1.1626229001041004,265.79000854492193,2.039014914149666,272.6199951171875,0.019495326352220177 9185,2023-11-20,270.25,270.45999145507807,266.66000366210943,269.57998657226557,1297700.0,0.007380665252970875,5.972478091665552,1.5227493411011368,83.88319641462564,81.43701904109501,-8.383606226766858,-22.868041200871346,-28.38514712143794,-32.863651132285526,22.427528794874412,3.7999877929686363,11.627163435423313,18.850500488281256,-9.695652650084014,47.396653626646525,4.577423919098635,33.123577057463905,-7.900265172564843,63.20064898155149,-21.422544270322014,14.27307656918264,11,-6.3849945068359375,-18.759994506835938,-28.6199951171875,-33.43999481201175,2.989990234375,0,0.01509708259857745,-1.0303142397396179,268.26998901367193,1.0682529515000962,266.989990234375,1.1626229001041004,265.79000854492193,0.01509708259857745 9186,2023-11-21,270.3900146484375,272.69000244140625,269.1099853515625,270.57000732421875,972200.0,0.0005180930561978769,-1.6131022653865859,-0.26864040081983603,81.91144481678387,83.54896234726692,-6.606630504877273,-21.513605292216937,-28.019455893680686,-32.76598372382145,23.894226568697352,3.58001708984375,13.275532765069897,17.341514587402344,-11.609417385757638,46.292446560562354,2.866048600822353,31.816980573982335,-5.646225321645602,64.46660449099649,-18.063073924932496,14.475465986580005,11,-5.665008544921875,-18.900009155273438,-28.160011291503906,-33.58000946044925,1.97998046875,1,0.0014793219971696026,5.972478091665552,270.25,-1.0303142397396179,268.26998901367193,1.0682529515000962,266.989990234375,0.0014793219971696026 9187,2023-11-22,270.35000610351557,273.91000366210943,270.17999267578125,271.91000366210943,826000.0,-0.00014796605922728912,-2.926276903308765,8.66700576466662,82.6559075704934,84.5437937488768,-4.894414544385427,-19.369907534327893,-27.614330848182988,-32.500163699750374,25.059747823640528,3.730010986328182,14.972538508511661,15.335505676269463,-12.643688694921934,43.31470004746086,1.3459084906737644,29.32510286186516,-3.690973177238277,66.57277371990776,-15.714412097104741,13.9895971855957,11,-4.690002441406193,-18.860000610351506,-27.887500762939396,-33.540000915527315,-7.450012207031136,2,0.019308308129663887,-1.6131022653865859,270.3900146484375,5.972478091665552,270.25,-1.0303142397396179,268.26998901367193,0.019308308129663887 9188,2023-11-24,270.6099853515625,270.6099853515625,265.72000122070307,269.1099853515625,563700.0,0.0009616395124008026,5.519978841145909,-0.9615399663522911,80.26429586197736,85.0025756020139,-3.27943945959413,-17.356000497709232,-27.553126868140055,-32.48454199662231,25.761369451488626,4.889984130859432,16.071321543309182,13.586985778808582,-12.679260647507249,39.853232205124385,0.45386256565069516,26.72010899196647,3.71002197265625,59.706748146215915,-20.369700470562805,13.133123213157901,11,-3.6599884033203125,-19.119979858398438,-27.962482452392578,-33.79998016357425,-13.329986572265568,4,0.019252881470311012,-2.926276903308765,270.35000610351557,-1.6131022653865859,270.3900146484375,5.972478091665552,270.25,0.019252881470311012 9189,2023-11-27,271.54998779296875,273.8800048828125,268.20999145507807,270.73001098632807,1085400.0,0.0034736428524064777,1.0693438176968393,0.5466512044271212,80.65878323954814,84.83777650959881,-2.9651546122587433,-15.907693470825222,-27.872641461072647,-33.10155999758268,26.62698300159667,5.670013427734432,16.85407940123679,12.492988586425781,-11.442935684317376,36.42891285716894,0.5250264510542024,24.46095072179736,2.598019409179699,71.18418601184902,-6.961668494024735,11.967962135371582,11,-2.759979248046875,-20.059982299804688,-26.78748321533203,-34.7399826049805,-15.629989624023438,0,0.012557554098323598,5.519978841145909,270.6099853515625,-2.926276903308765,270.35000610351557,-1.6131022653865859,270.3900146484375,0.012557554098323598 9190,2023-11-28,270.72000122070307,273.0,270.27999877929693,270.5599975585937,985900.0,-0.003056478031950638,-6.555546136568159,0.19513193643230625,76.22726431178262,82.44883008555207,-1.1982990891223722,-12.820971179411288,-26.507672724549366,-31.899360654838063,28.00790172110527,2.720001220703068,17.317539155366944,9.813002014160077,-11.447400442039225,31.073404470359378,-0.8171992139396025,20.443203242259727,3.2594458618164595,61.050042851286555,-14.43967971547493,10.630201228099654,11,-1.9299926757811932,-19.229995727539006,-26.524997711181584,-33.909996032714815,-18.00999450683588,1,0.014479954972143494,1.0693438176968393,271.54998779296875,5.519978841145909,270.6099853515625,-2.926276903308765,270.35000610351557,0.014479954972143494 9191,2023-11-29,275.20999145507807,277.51998901367193,273.3900146484375,273.3900146484375,1140400.0,0.016585365743680525,-3.538491205124398,11.374594697691805,77.49198923810323,81.56073441565358,-5.903028829954678,-15.31105930365078,-30.390772166113607,-36.10748287738966,30.57272306752209,6.799987792968864,17.352274187789362,12.534992980956986,-7.177063630833345,32.24704959274729,2.6789646750618203,22.39102128685215,-9.489990234375,80.42372925190399,6.849821484753207,9.856028305895153,11,-4.819992065429631,-22.119995117187415,-31.47498703002924,-38.399986267089815,-13.299987792968636,2,-0.007158174782417426,-6.555546136568159,270.72000122070307,1.0693438176968393,271.54998779296875,5.519978841145909,270.6099853515625,-0.007158174782417426 9192,2023-11-30,273.26998901367193,279.32998657226557,269.57998657226557,277.66000366210943,1955300.0,-0.007049171547693578,1.5226454424863354,-2.412126699867607,73.29640221721965,80.18191052575281,-3.1183354512540404,-11.736851827560656,-27.777827642833614,-33.853315586018766,32.46463948580134,9.75,16.907019229091702,9.17549133300787,-9.183370304883965,27.534352970899675,-0.003939485938019516,18.354922151953787,-7.313988037109482,55.473886252949455,-16.77341724239075,9.179430818945907,11,-0.7449951171876137,-19.27499389648446,-30.43498611450201,-36.45998382568368,-11.519989013671932,3,-0.003293423839671683,-3.538491205124398,275.20999145507807,-6.555546136568159,270.72000122070307,1.0693438176968393,271.54998779296875,-0.003293423839671683 9193,2023-12-01,270.35000610351557,273.39999389648443,268.3800048828125,272.85000610351557,1679100.0,-0.010685340606539362,1.7889016988232254,0.5694741817979591,62.960813059493574,77.70556630333638,0.3669803779461063,-7.1457454423161835,-24.02378154021696,-30.646849505528138,33.95336297832223,5.019989013671932,14.772628401000304,4.962007904052655,-11.076871699506967,21.000887507612276,-3.057431897727156,12.981447705832466,-3.859045703124991,19.24474449750261,-48.16891650750844,8.019439801779807,12,2.17498779296875,-16.355010986328097,-28.76750183105463,-33.540000915527315,-7.089996337890568,4,-0.0275569152536973,1.5226454424863354,273.26998901367193,-3.538491205124398,275.20999145507807,-6.555546136568159,270.72000122070307,-0.0275569152536973 9194,2023-12-04,263.48001098632807,268.07998657226557,258.02999877929693,267.5599975585937,2172500.0,-0.02541148497165935,2.925803625179516,1.63199462890625,49.40105174566407,73.874216895674,7.248299092688171,0.8665778775837794,-16.449411532749508,-23.635508892168815,34.50838129205898,12.320007324218636,13.295928586678826,-2.604988098144588,-16.85598496633446,11.646008770045285,-9.730486532239524,4.520510335950348,15.8499755859375,25.58692643396841,-37.30732459130111,7.1254984340949425,12,5.199981689453182,-9.255020141601534,-22.417507171630803,-26.670005798339815,3.3099975585938637,0,-0.02353124316270372,1.7889016988232254,270.35000610351557,1.5226454424863354,273.26998901367193,-3.538491205124398,275.20999145507807,-0.02353124316270372 9195,2023-12-05,262.17999267578125,263.14999389648443,257.54998779296875,260.72000122070307,1449400.0,-0.004934030121223398,2.29412715081986,-0.3578422206099187,33.17212055148151,68.4587364217515,8.139118449568457,3.313896501474005,-14.46462222929108,-22.219909429460813,35.06672920752835,5.930023193359318,11.594636572484774,-4.525505828857433,-16.717405292102683,7.666393634387788,-10.621455560480058,1.5704439027651915,16.72399414062494,21.258058504638644,-35.64566077329003,6.095949731622612,12,6.2599945068359375,-7.19000244140625,-21.422489166259766,-25.369987487792997,6.32000732421875,1,-0.023876705628629757,2.925803625179516,263.48001098632807,1.7889016988232254,270.35000610351557,1.5226454424863354,273.26998901367193,-0.023876705628629757 9196,2023-12-06,257.67999267578125,263.45001220703125,257.1300048828125,263.3800048828125,1757900.0,-0.017163781088226693,1.1643761169695765,-3.904140799732295,35.86611396715068,63.259870465824534,11.897779773286402,8.564078039549202,-9.253869494990425,-17.68840055663128,35.11822831861291,6.32000732421875,9.706813588941031,-9.223005676269509,-20.632765292101567,2.1867539395625215,-14.927885484185538,-3.5181258683534793,20.369834179687416,2.477424534228523,-52.34219041548503,5.704879807916018,12,10.550003051757812,-1.2600021362304688,-16.964988708496094,-20.869987487792997,19.880004882812443,2,-0.01928743442711678,2.29412715081986,262.17999267578125,2.925803625179516,263.48001098632807,1.7889016988232254,270.35000610351557,-0.01928743442711678 9197,2023-12-07,259.47000122070307,259.6199951171875,256.95001220703125,258.6300048828125,1406000.0,0.006946633793078583,3.684245750234239,-0.14736746297742848,37.15848817078998,58.47033627791484,9.389552737202962,7.3950051806108945,-10.34248175888041,-19.430582932550067,34.79601356443541,2.66998291015625,7.872534648300643,-7.586497497558639,-18.47185720048583,3.2988622053685503,-13.029177349022234,-2.1438176460950444,17.324636316406213,15.319099201718235,-37.522050129381554,5.442679851463603,12,8.66999816894537,0.3699951171875,-19.01999664306635,-22.659996032714815,15.920013427734432,3,0.009403794002879495,1.1643761169695765,257.67999267578125,2.29412715081986,262.17999267578125,2.925803625179516,263.48001098632807,0.009403794002879495 9198,2023-12-08,259.92999267578125,261.57998657226557,257.5599975585937,257.5599975585937,1048600.0,0.001772811704297661,-2.39240278135446,2.8214350590374977,35.34785867547659,53.4357891041291,8.107920909619224,7.598680944323121,-10.18958995469788,-19.814040558268346,34.32671507576476,4.019989013671875,6.241353581153248,-7.300505065917946,-17.56558674993147,2.9645766180955775,-12.433045907924736,-2.167964223911156,15.277074834921791,26.774369562415995,-24.24855464541721,5.132540842006764,12,8.210006713867188,0.7949981689453125,-20.427490234375,-21.16999053955078,19.08001708984375,4,0.007001913497873602,3.684245750234239,259.47000122070307,1.1643761169695765,257.67999267578125,2.29412715081986,262.17999267578125,0.007001913497873602 9199,2023-12-11,268.75,270.82000732421875,261.60000610351557,261.60000610351557,1840500.0,0.03393224165254449,-1.5790235220302706,3.0168812773628155,47.8753533729284,50.285576777589746,-1.2863016290436349,-0.6904505681482078,-18.290937711406002,-28.446370509077298,33.93208909207285,10.8900146484375,4.717662207899139,1.160002136230446,-8.766952582413069,11.08695685487396,-3.8034752230913114,6.123479495552203,4.996503086409291,85.07564489583976,34.12280585953252,4.963477359321759,12,-0.6100006103515625,-6.360008239746094,-28.544998168945312,-28.449996948242188,23.3900146484375,0,-0.020427870639534884,-2.39240278135446,259.92999267578125,3.684245750234239,259.47000122070307,1.1643761169695765,257.67999267578125,-0.020427870639534884 9200,2023-12-12,274.23001098632807,274.5599975585937,266.510009765625,268.75,1515200.0,0.02039073855377893,1.6221526379880515,0.7664357572420482,54.72440678806112,47.75584539425173,-6.946562730245887,-5.649696256589493,-23.044394846219802,-33.76991919993242,33.34707860730498,8.049987792968693,3.5413665683532827,6.125512695312466,-4.0679747645703515,16.319000155195283,1.0287689653710572,11.222256425253875,-17.279998779296818,98.12613942784259,46.863406888089656,5.096743729941414,12,-6.090011596679631,-10.900016784667912,-33.410007476806584,-33.060005187988224,21.500000000000057,1,-0.02713051870087646,-1.5790235220302706,268.75,-2.39240278135446,259.92999267578125,3.684245750234239,259.47000122070307,-0.02713051870087646 9201,2023-12-13,276.57000732421875,278.20001220703125,271.54000854492193,277.19000244140625,1511900.0,0.008532969566220627,4.045429324455498,-0.11313756828851422,57.24267033958118,45.97209740784746,-10.139644874322414,-8.093555381852639,-24.364210521245298,-35.912870133678865,32.17768642720933,6.660003662109318,2.254188013748376,8.268008422851551,-2.4342209376974324,18.970237783400535,2.916893742577031,13.619123103126071,-19.267795410156225,92.32938878676471,41.226852621069575,5.351114680274502,12,-8.9949951171875,-12.025016784667969,-35.750003814697266,-35.12000274658203,18.970001220703125,2,-0.029178895435174268,1.6221526379880515,274.23001098632807,-1.5790235220302706,268.75,-2.39240278135446,259.92999267578125,-0.029178895435174268 9202,2023-12-14,270.10000610351557,277.64999389648443,269.07998657226557,277.6099853515625,1854800.0,-0.0233937196708337,1.2582375386495825,12.112965150620292,49.48120110744977,44.47436274650926,-4.65624789928404,-1.353498745417312,-17.133209899724903,-29.233863527822706,31.118569962446728,8.570007324218864,1.1116525097532985,1.5825073242186818,-9.08024702032975,12.245261668767114,-3.7488698480555627,6.913884496492926,-11.96188217773431,60.75581223422799,10.297924494019611,5.3313771722742205,12,-2.524993896484318,-3.730010986328068,-28.39250183105463,-28.65000152587885,24.809997558593807,3,0.027619367961876584,4.045429324455498,276.57000732421875,1.6221526379880515,274.23001098632807,-1.5790235220302706,268.75,0.027619367961876584 9203,2023-12-15,271.51998901367193,273.0599975585937,270.07998657226557,270.23001098632807,3716500.0,0.005257248715544893,-2.7483781812595685,-0.17176852088896774,49.96977755914595,44.537554503562795,-6.58533381238766,-2.5473063567133636,-17.750976345915944,-30.3653245179608,30.186266318570443,2.980010986328125,-0.5312792730983915,2.7759902954102245,-7.942451159573352,13.494431750393801,-2.5832304320815638,8.135211022902013,-12.579389556640649,59.7589112214569,11.430243869074488,5.359220727491785,12,-3.944976806640682,-4.289993286132869,-28.33498382568368,-29.25498199462899,19.670013427734318,4,0.01425318868354375,1.2582375386495825,270.10000610351557,4.045429324455498,276.57000732421875,1.6221526379880515,274.23001098632807,0.01425318868354375 9204,2023-12-18,273.5,274.6400146484375,271.51998901367193,271.91000366210943,1439600.0,0.007292321252371448,-1.632904546683742,1.232576295244702,52.737297012726934,46.71146299925673,-7.81652846784732,-4.337810014592719,-19.185166881527977,-32.057379700603235,29.2242442668909,3.120025634765568,-1.9572087910303253,4.494500732421898,-6.428491932108443,15.417493396952239,-0.9669955998432442,9.95599706468704,-13.789024032968712,59.79460029551661,12.534982436339796,5.461496332265161,12,-5.92498779296875,-5.3600006103515625,-28.927505493164062,-30.230003356933594,17.230010986328125,0,0.020146287991316347,-2.7483781812595685,271.51998901367193,1.2582375386495825,270.10000610351557,4.045429324455498,276.57000732421875,0.020146287991316347 9205,2023-12-19,274.32998657226557,277.77999877929693,273.8099975585937,275.0,1334100.0,0.0030346858218119888,-3.64329948423233,-0.4213930634729208,49.0662086438847,48.178140185560515,-7.534080972115419,-5.108370790026527,-19.557721384142553,-32.581122620572586,28.258721843515673,4.279998779296932,-2.711451618215449,5.120487976074173,-6.049961480301533,16.29093743244988,-0.4647367521136516,10.705712704261998,-13.87944915563429,57.56562766651573,13.902023569097281,5.585224728187839,12,-6.754974365234318,-6.189987182617131,-27.557491302490178,-29.574989318847628,20.040008544921932,1,0.06492191502178457,-1.632904546683742,273.5,-2.7483781812595685,271.51998901367193,1.2582375386495825,270.10000610351557,0.06492191502178457 9206,2023-12-20,270.79000854492193,275.6300048828125,270.73001098632807,273.77999877929693,1100400.0,-0.012904087050691793,-2.151136319032659,4.462582555226221,47.45486252048287,49.32218177997083,-2.1667349348578,-1.619945176804947,-15.669708390663232,-28.748704074797217,26.803765065445972,4.899993896484432,-2.463895379420535,1.5605102539063296,-9.620266141462935,12.741286649275594,-4.029877943778331,7.15089845159099,-9.629492136674628,19.65539739443493,-21.584243531655954,5.590388197684636,12,-2.910003662109432,-2.6500091552734943,-20.817504882812557,-24.5450057983399,23.829986572265568,2,0.09210089609812488,-3.64329948423233,274.32998657226557,-1.632904546683742,273.5,-2.7483781812595685,271.51998901367193,0.09210089609812488 9207,2023-12-21,275.57000732421875,275.83999633789057,272.58999633789057,273.69000244140625,852900.0,0.01765205003309367,1.6859693813212189,-0.6287662284641137,55.16014492535024,51.52354691884569,-4.94253800277329,-6.312466657084542,-20.143080820735236,-33.199430611207106,25.16101365065761,5.049987792968636,-1.316093533412868,6.079508972167957,-5.449680164613483,17.608698108949397,0.31491440377726576,11.844103540558649,-13.727911084020093,71.29885777245781,26.150225210954858,5.764594568390708,12,-5.6699981689453125,-7.4300079345703125,-21.38001251220703,-25.550010681152344,12.889984130859375,3,0.07246797797268134,-2.151136319032659,270.79000854492193,-3.64329948423233,274.32998657226557,-1.632904546683742,273.5,0.07246797797268134 9208,2023-12-22,275.82000732421875,276.73001098632807,269.010009765625,275.989990234375,1845900.0,0.0009072104850142981,8.35743878079513,-0.09041620673982209,64.03548536912335,53.319117140645126,-3.018979369561805,-6.484600713713348,-20.052081939478256,-33.03728244616599,24.27716024360789,7.720001220703068,0.15699252942050634,6.069007873535156,-5.797199576809078,17.93521532387939,0.1359041483630108,12.002111598707302,-13.323594445346771,77.65115267507562,28.78766618385123,5.933103725172128,12,-3.464996337890625,-7.6800079345703125,-20.132503509521484,-25.13500213623047,14.699981689453125,4,0.06921178968518715,1.6859693813212189,275.57000732421875,-2.151136319032659,270.79000854492193,-3.64329948423233,274.32998657226557,0.06921178968518715 9209,2023-12-26,274.95999145507807,279.17999267578125,274.3800048828125,276.6400146484375,872400.0,-0.0031180329428740494,-2.380277452423679,9.883482944345038,64.6829067159024,54.42561713262749,-1.3247508829613253,-5.6454630611764856,-18.791166142622217,-31.763539934242715,23.095352400916656,4.79998779296875,1.5866695456051048,5.038491821289028,-7.03277470500359,17.109758347581646,-0.997141441857309,11.074125084435366,-11.835434603079705,58.50532633158234,5.895891227187249,6.03563326314631,12,-0.8649902343749432,-6.819992065429631,-18.802486419677678,-24.274986267089787,21.589996337890682,1,0.059026809320292584,8.35743878079513,275.82000732421875,1.6859693813212189,275.57000732421875,-2.151136319032659,270.79000854492193,0.059026809320292584 9210,2023-12-27,274.6400146484375,277.489990234375,273.0,275.6099853515625,858300.0,-0.001163721328864109,-1.112936580882353,0.5773555430418871,71.55571518557255,56.01595544884876,-1.0510254111830477,-5.287862368414949,-18.103460187320024,-31.034043489198723,21.755896342105967,4.489990234375,3.1740387422924528,4.522514343261719,-7.729290789063555,16.774319475586992,-1.6033882229009464,10.648416909424384,-10.552131647012175,55.35903975993999,-3.4433857254242,6.12590256616265,12,-0.545013427734375,-6.5000152587890625,-17.875011444091797,-23.95500946044922,22.009979248046875,2,0.058585768568674146,-2.380277452423679,274.95999145507807,8.35743878079513,275.82000732421875,1.6859693813212189,275.57000732421875,0.058585768568674146 9211,2023-12-28,273.239990234375,275.27999877929693,273.010009765625,274.5599975585937,900300.0,-0.005097670912429297,-1.5505949319343642,1.3608733954190202,67.67650255070672,58.03765560921064,-0.19337458075762015,-4.261481132405379,-16.29926035938763,-29.283410016737093,19.87359409058328,2.269989013671932,3.748171190660571,3.2209899902343864,-8.889287461130152,15.331267441598925,-2.8341487354478545,9.276128715916627,-8.24658065248832,41.59279819954988,-21.771849950981135,6.0551387256822595,12,0.855010986328125,-5.0999908447265625,-15.562484741210938,-22.55498504638672,19.55999755859375,3,0.07733130448690173,-1.112936580882353,274.6400146484375,-2.380277452423679,274.95999145507807,8.35743878079513,275.82000732421875,0.07733130448690173 9212,2023-12-29,272.3699951171875,274.70999145507807,270.8599853515625,273.44000244140625,818600.0,-0.0031839962973254643,1.132976025428636,0.810607111481054,65.80285451111385,59.79688638165152,1.153817040981039,-3.6494790962688626,-14.915322602677861,-28.00826051996168,18.62207692926574,3.850006103515568,3.580784826458512,2.395994567871071,-9.670026833879774,14.462015969621916,-3.6370161330043516,8.429005268746494,-6.525390549667122,33.03825956489122,-33.51086548500962,6.033010700875428,12,1.725006103515625,-4.2299957275390625,-14.262489318847656,-21.68498992919922,28.360015869140625,4,0.08169034915327922,-1.5505949319343642,273.239990234375,-1.112936580882353,274.6400146484375,-2.380277452423679,274.95999145507807,0.08169034915327922 9213,2024-01-02,262.89999389648443,269.20001220703125,260.27999877929693,269.16000366210943,1594400.0,-0.03476888567196468,1.8138724428399844,5.850436369859107,42.68931624876915,58.68044407454509,10.362177556281836,5.5166078638380895,-4.982467718486021,-18.126098723313476,17.440943603462426,12.089996337890568,2.816391838593802,-6.701506042480389,-19.1718683811485,5.768856296187721,-12.936687211814444,-0.4663248731463341,16.279998779296818,13.862412504137678,-48.26360538386883,6.2351811693340675,1,6.830001831054631,5.240005493164006,-4.324989318847713,-12.21498870849615,44.45999145507807,1,0.09722327178393853,1.132976025428636,272.3699951171875,-1.5505949319343642,273.239990234375,-1.112936580882353,274.6400146484375,0.09722327178393853 9214,2024-01-03,257.27999877929693,262.0,256.60000610351557,260.76998901367193,1326300.0,-0.021376931333822458,-1.2268128161887892,0.5575055575055575,28.891621834035988,56.438823317895235,15.018791320225205,11.223745042914572,1.251586662215857,-12.127388469170938,18.288817596077667,6.299987792968864,2.767804387462661,-12.011500549316338,-25.397250681343166,1.3742495827105188,-18.704375615329752,-5.318625483302924,21.521994018554608,3.2551134147433562,-52.0733465525391,6.692875066013423,1,10.610000610351506,10.684997558593636,1.9400024414061932,-6.594993591308651,54.66000366210932,2,0.12919772384984074,1.8138724428399844,262.89999389648443,1.132976025428636,272.3699951171875,-1.5505949319343642,273.239990234375,0.12919772384984074 9215,2024-01-04,255.9199981689453,259.57000732421875,255.6199951171875,257.1099853515625,1095200.0,-0.005286072049146218,-3.413438014133613,0.340971493529206,23.640507774898907,53.79278390171924,15.078355780943866,12.74411367480252,3.18123928230915,-10.40008126381153,19.302587431407055,3.95001220703125,2.517285644220806,-13.05850143432616,-27.40284633994895,1.28584347129663,-20.230673887137527,-5.886328981514794,21.993915161132804,1.5259562353795793,-47.09295035257148,7.172172452811388,1,11.479995727539062,11.55499267578125,4.220008850097656,-5.234992980957031,50.65998840332031,3,0.15876051076399889,-1.2268128161887892,257.27999877929693,1.8138724428399844,262.89999389648443,1.132976025428636,272.3699951171875,0.15876051076399889 9216,2024-01-05,252.7100067138672,257.42001342773443,251.94000244140625,255.0,1692500.0,-0.01254294888263896,-1.8616231678506132,1.9243848333696643,25.786661397682877,50.5290635097562,17.270130786193704,16.403701580779966,7.016244361257918,-6.866939856101624,20.598947190426962,5.480010986328182,1.8002450731209478,-16.019993591308605,-31.328289658222843,-0.7116975243943671,-23.674141624765753,-8.365845557851458,23.86627152343749,3.3816629072530633,-41.89672192303404,7.65414803345712,1,12.849990844726562,12.92498779296875,7.430000305175781,-2.0250015258789062,41.61997985839844,4,0.17387513756971473,-3.413438014133613,255.9199981689453,-1.2268128161887892,257.27999877929693,1.8138724428399844,262.89999389648443,0.17387513756971473 9217,2024-01-08,261.91000366210943,262.1300048828125,253.72000122070312,254.8999938964844,1980700.0,0.0364053527910313,1.25771540459282,-3.0611486103800174,39.002069664501946,47.74757287590937,6.625424502973374,7.795558501421112,-1.2332696737797733,-15.659225953280867,21.714065862194897,9.419998168945312,1.3914152843971124,-6.9419967651366505,-21.975998584274464,8.092005054001135,-14.458997674705529,0.5750041444322278,12.695372511523374,57.763589685559836,13.725477931135117,7.517000909568896,1,3.649993896484318,3.7249908447265057,-0.1700057983399006,-9.62500762939456,38.82998657226557,0,0.1179412152989412,-1.8616231678506132,252.7100067138672,-3.413438014133613,255.9199981689453,-1.2268128161887892,257.27999877929693,0.1179412152989412 9218,2024-01-09,261.75,264.35000610351557,258.70999145507807,259.5,1135800.0,-0.0006109108467496904,-1.9451642204904227,0.32096959565353544,35.96846198419087,44.557079016830315,5.117912636938854,8.536578474178327,-0.08602520094166266,-15.041678647479728,22.452749888717822,5.6400146484375,1.2934633020954038,-7.193000793457031,-22.02022552034748,7.63422393343339,-14.606613156902256,0.22061156998819342,11.042146275054677,79.04911090837142,35.47548824021719,7.413612363445217,1,2.964996337890625,3.80999755859375,1.5099945068358807,-8.56000518798831,33.920013427734375,1,0.14892076785607689,1.25771540459282,261.91000366210943,-1.8616231678506132,252.7100067138672,-3.413438014133613,255.9199981689453,0.14892076785607689 9219,2024-01-10,263.260009765625,266.20999145507807,260.75,262.60000610351557,1220000.0,0.005768900728271298,-1.504574120347985,0.29333496093752526,36.99179790543928,40.71664376348217,1.9821736925132427,6.950541861055285,-0.5847550135011943,-16.0339351904027,21.881142206798266,5.459991455078068,0.3301298206588399,-5.4084915161132585,-20.45245134834522,9.635468316118704,-12.93047143222924,2.1134884000027228,7.863965002737814,79.32737238531338,35.97358121019461,7.521979916115988,1,0.3499908447265625,2.29998779296875,-1.525878911934342e-05,-10.07001495361331,27.03997802734375,2,0.1675149052269611,-1.9451642204904227,261.75,1.25771540459282,261.91000366210943,-1.8616231678506132,252.7100067138672,0.1675149052269611 9220,2024-01-11,266.79000854492193,268.489990234375,261.25,265.239990234375,1535800.0,0.013408792252342483,1.9252594003736105,2.348499560734151,45.298543492561805,38.23020386813273,-3.1049711625664145,2.9877619318529582,-3.1334828154744514,-19.024229846730975,20.774956292009506,7.239990234375,-1.1181136998911825,-1.506492614746037,-16.337854253355033,13.32486902386293,-8.922173434050535,5.909188204558461,2.799248437284348,89.72819973815749,41.584873525057475,7.415680819304489,1,-3.4650115966797443,-1.2300109863281818,-5.337516784668026,-13.600013732910242,25.279998779296818,3,0.16923420087106456,-1.504574120347985,263.260009765625,-1.9451642204904227,261.75,1.25771540459282,261.91000366210943,0.16923420087106456 9221,2024-01-12,268.5,268.79000854492193,265.67001342773443,267.67001342773443,1432000.0,0.006409503355857993,3.4255134947943535,0.5354688822822378,41.04382175631868,35.47920022871105,-6.2112141732540636,0.6768913988908025,-4.019719975014937,-20.250148242184878,19.251070241735214,3.1199951171875,-2.6065211565015716,0.6069992065429801,-13.706692250643016,14.920690663728976,-6.549846522050018,7.763844935135978,-16.55999755859375,98.0755912145055,50.67763889840265,7.156845728592995,1,-7.92999267578125,-2.94000244140625,-6.785011291503906,-15.31000518798831,22.260009765625,4,0.1418249034348813,1.9252594003736105,266.79000854492193,-1.504574120347985,263.260009765625,-1.9451642204904227,261.75,0.1418249034348813 9222,2024-01-16,277.5599975585937,278.8599853515625,268.1099853515625,268.60000610351557,2605100.0,0.033743007667015545,-1.162970695239728,10.79534507482517,51.8019783330246,36.491718238072764,-16.156630781351737,-8.216848697683076,-12.295857949551419,-28.77661805016473,18.583124421079884,10.75,-4.221418968736941,9.293997192382733,-5.637324568601969,24.225318953367434,1.8283363118903821,16.759658072875084,-25.28299499511712,93.54844572337258,47.91280826004681,7.4656608804923525,1,-12.160003662109318,-11.999999999999943,-15.235004425048771,-24.370002746582003,28.010009765625057,1,0.060419329734760385,3.4255134947943535,268.5,1.9252594003736105,266.79000854492193,-1.504574120347985,263.260009765625,0.060419329734760385 9223,2024-01-17,275.3900146484375,279.64999389648443,269.6099853515625,277.5599975585937,1883200.0,-0.007818067910517645,2.1622195736172936,-0.24218582361776061,50.43357883620812,38.8852690160919,-13.442211738841195,-6.0523758826738,-9.33817389618531,-26.209164262193724,17.911183640473045,10.040008544921932,-5.685865693455128,6.930513000488304,-8.276134006816335,22.137160007792914,-0.672810503163987,14.533836504140595,-22.0496927734375,77.46041998013912,32.070814595634445,7.603323503652307,1,-9.595016479492188,-9.595016479492188,-11.400016784667969,-22.20001983642581,28.139984130859375,2,0.09205117919144334,-1.162970695239728,277.5599975585937,3.4255134947943535,268.5,1.9252594003736105,266.79000854492193,0.09205117919144334 9224,2024-01-18,279.010009765625,279.6199951171875,275.27999877929693,276.95001220703125,1298500.0,0.013144975941879355,1.6463648374550723,-0.9493151070233422,54.13121235428559,42.27312508046819,-15.260448313989343,-9.737664675135363,-12.275286321481076,-29.31814506334348,17.024234853998248,4.339996337890568,-7.002780876003328,10.275007629394509,-5.5049838671404245,26.05499912592944,2.3850118811270704,18.165003377661947,-24.091107569335946,96.52182422200852,50.228972669194455,7.889995748267462,1,-13.215011596679688,-13.215011596679688,-14.5775146484375,-25.460014343261776,24.67999267578125,3,0.05971113250060167,2.1622195736172936,275.3900146484375,-1.162970695239728,277.5599975585937,3.4255134947943535,268.5,0.05971113250060167 9225,2024-01-19,292.1400146484375,292.5400085449219,280.0,280.0,2622700.0,0.04705926104171687,-1.0658967732853366,5.893217978726557,64.62398233360898,46.58838296223776,-25.381467165768868,-22.624967964021494,-24.563172222737023,-41.92697054827582,16.20916115948752,13.529998779296875,-6.147918024220189,22.514511108398438,3.6888873046608524,41.34013491213602,13.101699206529645,31.92732301026723,-35.73724695013675,98.51137339348261,49.49146264875061,9.412811901868793,1,-19.010009765625,-19.900009155273438,-26.875019073486328,-38.590019226074276,7.8699951171875,4,-0.006298441717006997,1.6463648374550723,279.010009765625,2.1622195736172936,275.3900146484375,-1.162970695239728,277.5599975585937,-0.006298441717006997 9226,2024-01-22,295.7300109863281,299.9599914550781,293.6099853515625,295.9599914550781,2322600.0,0.012288615588011309,-1.8411458688914073,-0.018944002574131983,67.34483793136577,49.73757943633374,-24.839463465404606,-25.561260097035188,-27.379632730909066,-44.98622668964208,16.17277120356152,7.819976806640625,-3.9360937551853112,24.857507324218773,2.698234197638101,47.016780450799445,13.777870760928465,35.93714388750908,-36.4362640202977,86.71905915809826,34.20377311751513,11.07963656329033,1,-16.39501953125,-19.780014038085938,-29.995014190673828,-42.1800155639649,4.8499755859375,0,-0.012376165847701515,-1.0658967732853366,292.1400146484375,1.6463648374550723,279.010009765625,2.1622195736172936,275.3900146484375,-0.012376165847701515 9227,2024-01-23,295.5400085449219,296.5899963378906,291.0,295.79998779296875,1385900.0,-0.0006424861676113114,5.076095069079329,1.1304405520169851,78.10888148229515,54.41984826945644,-21.654582707417433,-25.084542976671628,-26.488428861937507,-44.3289012819931,15.955127685008888,5.589996337890625,-1.157652068812979,23.66900482177732,-1.0350872755068394,48.37309691906148,11.31695877313524,36.0210508704194,-32.1796371299867,85.43663254932837,26.874044216021097,12.352046048642078,1,-15.185012817382812,-19.590011596679688,-29.48000717163086,-41.99001312255865,8.839996337890625,1,-0.016173778984547638,-1.8411458688914073,295.7300109863281,-1.0658967732853366,292.1400146484375,1.6463648374550723,279.010009765625,-0.016173778984547638 9228,2024-01-24,294.9100036621094,301.6099853515625,294.3900146484375,297.6400146484375,1590800.0,-0.0021317076016689196,-2.830234346541466,10.500880385021716,85.45319514639752,59.80444796289624,-17.68604639603393,-24.191336325944462,-25.151698495245228,-43.26386405154028,16.560767353456225,7.219970703125,1.9314802321652564,22.084500122070324,-4.6534771304996525,48.82247737464033,8.715511495785336,35.45348874835531,-27.889670243159912,74.55379754537937,8.623603761367534,13.368988626284997,1,-13.480010986328125,-18.135009765625,-27.9375,-41.36000823974615,20.329986572265625,2,0.03614663297187759,5.076095069079329,295.5400085449219,-1.8411458688914073,295.7300109863281,-1.0658967732853366,292.1400146484375,0.03614663297187759 9229,2024-01-25,291.19000244140625,298.8800048828125,290.07000732421875,298.6499938964844,1395200.0,-0.01261402181855209,1.2247430863545812,2.732586605855327,81.8149184935883,63.8618229630103,-10.714250215058314,-20.2302976845354,-20.918362685921807,-39.1349871388054,16.63523213038229,8.80999755859375,4.022515456163433,17.552998352050793,-10.414634817714273,45.52063152181586,3.5691817671682884,31.536814936933297,-20.018910790543202,51.78162899863864,-21.37427318074438,13.983816584882526,1,-7.5500030517578125,-14.415008544921875,-23.787498474121094,-37.19500732421878,26.1199951171875,3,0.04237781597729717,-2.830234346541466,294.9100036621094,5.076095069079329,295.5400085449219,-1.8411458688914073,295.7300109863281,0.04237781597729717 9230,2024-01-26,290.7300109863281,293.3500061035156,287.20001220703125,289.0,1268900.0,-0.001579695220376598,-1.3076958311623619,-0.23190522358446955,86.08582058749839,68.86648949980804,-7.265266815449934,-19.503007648465655,-20.016524345551886,-38.31446125883474,16.827466267518247,6.149993896484375,6.473335610121012,16.288507080078148,-12.70737594821162,45.28439010836789,1.7905655659332638,30.78644859422303,-15.906252091381134,24.496914351547908,-55.11031544222717,14.497941514144873,1,-5.870025634765625,-13.95501708984375,-22.87250518798828,-36.73501586914065,16.970001220703125,4,0.04457741191255127,1.2247430863545812,291.19000244140625,-2.830234346541466,294.9100036621094,5.076095069079329,295.5400085449219,0.04457741191255127 9231,2024-01-29,294.3699951171875,294.82000732421875,291.0,291.0,966500.0,0.012520152696002818,-1.2670699460281813,1.9479616856885815,84.44398964525877,72.49337964561184,-7.654646463287804,-22.63956117922487,-23.443079650903712,-41.600220309245515,17.075406111605794,4.089996337890625,9.105817402257344,18.871990966796886,-11.449073888573821,49.193055822167565,3.711458539111561,34.03252339448221,-16.331889047446623,49.75708724951608,-31.265997794427086,15.160532427685345,1,-8.760009765625,-17.595001220703125,-26.512489318847656,-40.37500000000003,18.279998779296875,0,0.019159611176377656,-1.3076958311623619,290.7300109863281,1.2247430863545812,291.19000244140625,-2.830234346541466,294.9100036621094,0.019159611176377656 9232,2024-01-30,294.6199951171875,295.2300109863281,292.3800048828125,293.9800109863281,901100.0,0.0008492713392900253,2.064496546292802,0.18990654544137356,84.81256334939917,76.31326681374418,-5.844842307444026,-22.279458518211356,-23.252160795292184,-41.5099462739764,17.781232183208413,2.850006103515625,11.286691014400276,18.009490966796875,-13.440071324022313,49.45905325761606,2.2847098213873096,33.73427211220644,-13.753263533628001,51.491996797872034,-28.550569284697318,15.72478114540959,1,-6.1750030517578125,-17.845001220703125,-26.60999298095703,-40.62500000000003,23.420013427734375,1,0.020229419434711016,-1.2670699460281813,294.3699951171875,-1.3076958311623619,290.7300109863281,1.2247430863545812,291.19000244140625,0.020229419434711016 9233,2024-01-31,288.4599914550781,292.010009765625,287.2699890136719,291.3999938964844,1197700.0,-0.020908301419457875,1.2788374072009154,-4.593867722092413,74.29618553479665,78.55381938935652,2.6419356254770037,-14.868707902713709,-16.752412181690715,-34.95836646479398,18.60557522856152,7.350006103515625,13.606702868943046,10.571487426757812,-20.608373426890978,41.7513482804066,-5.018443000066611,26.161417853582236,-5.104069419358268,10.787500326600998,-66.48094051399903,15.589930426824397,1,2.345001220703125,-11.68499755859375,-19.439987182617188,-34.46499633789065,20.1400146484375,2,0.05518967586260093,2.064496546292802,294.6199951171875,-1.2670699460281813,294.3699951171875,-1.3076958311623619,290.7300109863281,0.05518967586260093 9234,2024-02-01,290.5199890136719,291.3299865722656,287.010009765625,289.5,1056000.0,0.007141363168606141,2.2727293745014854,-0.34693475056571654,73.54634085483215,79.5451925583813,2.6667668132302538,-15.084137086706164,-18.482987131914683,-36.55542770706495,18.975213751187443,4.319976806640625,14.929664233563585,10.969485473632801,-19.109259462209252,41.048230409474854,-4.069886994288254,26.008857941553856,-4.973579380050921,42.700471128964594,-31.629032898333932,15.039372467921032,2,3.790008544921875,-13.7449951171875,-20.272483825683594,-36.5249938964844,15.220001220703125,3,0.08508881369790977,1.2788374072009154,288.4599914550781,2.064496546292802,294.6199951171875,-1.2670699460281813,294.3699951171875,0.08508881369790977 9235,2024-02-02,296.54998779296875,298.57000732421875,290.75,290.75,1275900.0,0.020755882580640872,-1.6965599250739263,5.686323789007569,75.6351743926602,80.46634105408069,-2.985890106914269,-18.88227280450326,-24.170533647576804,-42.166553731182034,19.48902343584591,8.050018310546875,16.804619567967165,14.967984771728538,-13.852744749986357,43.788714293443434,0.5576200108710623,29.378349532586014,-9.53997802734375,82.5257789111875,10.737334961998116,14.41036476085745,2,-2.239990234375,-19.774993896484375,-25.43248748779297,-42.55499267578128,14.730010986328125,4,0.07000509398138388,2.2727293745014854,290.5199890136719,1.2788374072009154,288.4599914550781,2.064496546292802,294.6199951171875,0.07000509398138388 9236,2024-02-05,296.6499938964844,298.3500061035156,294.05999755859375,295.69000244140625,1164600.0,0.0003372318584800027,-1.0331788170464489,0.16551611647216055,70.86339789278493,79.6612873219129,-3.28737552077979,-16.36042831328706,-23.92437856515437,-41.73459582111718,19.57616561721406,4.290008544921875,18.346097544031636,12.870991516113293,-13.255944344034617,38.9979273762612,-0.19247641396066228,25.934459446187248,-9.639984130859375,83.39088379558498,13.761946221309046,13.063467930073962,2,-2.339996337890625,-19.875,-25.532493591308594,-42.6549987792969,9.55999755859375,0,0.037249346158432006,-1.6965599250739263,296.54998779296875,2.2727293745014854,290.5199890136719,1.2788374072009154,288.4599914550781,0.037249346158432006 9237,2024-02-06,292.79998779296875,299.7300109863281,289.739990234375,298.239990234375,1123000.0,-0.01297827804729057,1.3729141597923946,-5.666719649044728,68.35333737403374,77.76130312498358,0.148724583353669,-10.622169994497426,-19.764521796905342,-37.44417925325848,20.235808977536625,9.990020751953125,17.99152025529213,7.4764862060546875,-16.79324894196384,31.746221354073214,-4.658381367954576,19.61135378006395,-4.037980957031266,45.518690815217525,-22.164569378621067,12.134867574009265,2,0.5700225830078125,-16.024993896484375,-21.68248748779297,-38.80499267578128,13.44000244140625,1,0.06779373951870182,-1.0331788170464489,296.6499938964844,-1.6965599250739263,296.54998779296875,2.2727293745014854,290.5199890136719,0.06779373951870182 9238,2024-02-07,300.7300109863281,302.4200134277344,294.8599853515625,295.2699890136719,1147800.0,0.0270834136747522,-1.407641021653773,-1.003680059239978,70.98955596174865,76.5584850658903,-7.676139124394581,-16.318852480794817,-27.294539504184513,-44.91019267056993,21.382295088640724,9.620025634765625,17.266541355746767,13.457508850097668,-9.03704582064961,35.952063520844945,2.2102315147240006,24.704786185471335,-10.990020751953125,89.03308215583566,23.965076896590986,11.247277335373646,2,-6.0149993896484375,-23.550003051757812,-29.612510681152344,-46.73501586914065,-2.290008544921875,2,0.05755992726439496,1.3729141597923946,292.79998779296875,-1.0331788170464489,296.6499938964844,-1.6965599250739263,296.54998779296875,0.05755992726439496 9239,2024-02-08,307.3599853515625,308.19000244140625,302.2900085449219,303.5,1506600.0,0.022046267825048593,1.137671384343211,0.7069541791028092,66.8213682455222,74.41799036122627,-13.15452595871983,-20.528051998833917,-33.46952397989537,-50.893340595824725,23.072919103734026,7.459991455078125,16.114935108385964,17.882484436035156,-3.309323819744634,39.07429269181495,7.28658030814529,28.478388563925023,-17.6199951171875,95.50126536215822,33.231702814218814,10.59590412788989,2,-9.759979248046875,-27.29498291015625,-38.42498779296875,-53.36499023437503,-6.42999267578125,3,0.004034424814716164,-1.407641021653773,300.7300109863281,1.3729141597923946,292.79998779296875,-1.0331788170464489,296.6499938964844,0.004034424814716164 9240,2024-02-09,311.94000244140625,313.1199951171875,308.82000732421875,311.0,1580100.0,0.014901149492849708,1.6060628479479164,0.24352487271117296,67.5318922808303,72.53886843184533,-16.102899352429347,-22.716815141170343,-37.50519303395856,-54.83724161895918,25.25129543754998,5.760009765625,14.791460108213982,20.205001831054688,-0.4225529070669154,40.83255656917629,9.891224461993886,30.51877920011549,-19.248010253906273,94.95298362127929,34.298243432706464,10.313777369060803,2,-11.875,-29.410003662109375,-44.01250457763672,-57.94500732421878,-0.089996337890625,4,-0.019875656082922077,1.137671384343211,307.3599853515625,-1.407641021653773,300.7300109863281,1.3729141597923946,292.79998779296875,-0.019875656082922077 9241,2024-02-12,306.5799865722656,315.70001220703125,305.4700012207031,315.0,3285800.0,-0.01718284230041134,1.0834972636839113,-8.957437828712422,60.73927313575685,69.8640584081073,-9.866301675455361,-15.13357348834137,-31.796637655355198,-48.86150873958411,27.314216206675866,10.230010986328125,13.763005308711229,12.940986633300781,-5.578477691859348,31.46045095846091,3.6812544707207167,22.200718795880846,-10.210953857421885,64.86896026370175,7.045384718356672,9.259732162580054,2,-5.2249755859375,-22.759979248046875,-39.142494201660156,-52.58499145507815,10.279998779296875,0,0.015330459954610909,1.6060628479479164,311.94000244140625,1.137671384343211,307.3599853515625,-1.407641021653773,300.7300109863281,0.015330459954610909 9242,2024-02-13,294.3299865722656,300.4599914550781,286.04998779296875,290.0,4063400.0,-0.03995694610389211,-1.3564988908379976,-0.5142493666344095,49.53981520939062,67.1133505941733,2.613021566959276,-1.6472453179655986,-19.270716440871865,-36.02309152031762,27.389652369897767,20.529998779296875,12.298473896467613,-0.14751281738278976,-17.04965639451939,16.75463075975381,-8.598584605951089,8.30355897118551,21.370025634765625,27.925773900441758,-26.633914274601917,8.451071788568292,2,6.545013427734375,-9.619979858398438,-28.73249053955078,-40.33499145507815,28.470001220703125,1,0.040362876447506135,1.0834972636839113,306.5799865722656,1.6060628479479164,311.94000244140625,1.137671384343211,307.3599853515625,0.040362876447506135 9243,2024-02-14,300.739990234375,304.1499938964844,298.3999938964844,300.6499938964844,1743000.0,0.02177828952041061,-1.5054486220537882,0.020784438101279206,57.26676654966176,65.30450900470991,-2.0918598009585025,-6.38824536999698,-25.230491009516868,-41.711695078890216,27.413170188476887,9.82000732421875,11.03494167179457,4.994992065429699,-9.512699744591316,19.502683875450714,-2.2588538395808087,12.248837970440206,14.96002197265625,49.544655465575374,-5.144756472401227,7.2538459050104995,2,0.135009765625,-13.534988403320312,-35.142494201660156,-46.74499511718753,22.0,2,0.01828822297863919,-1.3564988908379976,294.3299865722656,1.0834972636839113,306.5799865722656,1.6060628479479164,311.94000244140625,0.01828822297863919 9244,2024-02-15,295.6700134277344,303.3299865722656,294.9200134277344,302.3699951171875,2018400.0,-0.01685833933388592,-1.0512175424362757,-74.44727026110546,53.512515590783266,62.84643580450137,4.2303383008264746,-0.006479800000079194,-19.53844157373635,-35.97568773875605,27.397268811880316,8.40997314453125,9.570957089923922,-0.9079849243163949,-13.09784548748587,11.28187563885308,-7.002915205901161,5.186945357268371,19.43699829101564,32.4452536713697,-24.98665786227525,6.094930281584742,2,5.204986572265625,-7.44500732421875,-30.532516479492188,-41.6750183105469,20.53997802734375,3,0.009368515195569138,-1.5054486220537882,300.739990234375,-1.3564988908379976,294.3299865722656,1.0834972636839113,306.5799865722656,0.009368515195569138 9245,2024-02-16,290.29998779296875,298.29998779296875,289.5,295.79998779296875,1620900.0,-0.018162226099665446,-1.4788783247081478,0.8208977658338837,47.175569350461004,60.21445485535426,9.633648647266227,5.500648749857646,-13.554007799123099,-29.97351689334232,26.23934054990783,8.79998779296875,8.902058898123528,-6.186009216308605,-18.543523528577396,6.171505095960185,-12.364766372443,-0.007252060174209873,24.22588344726563,14.33388364423841,-42.2484031588119,6.178757156134403,2,10.57501220703125,-1.824981689453125,-25.714988708496094,-36.30499267578128,25.71002197265625,4,0.036617310815711956,-1.0512175424362757,295.6700134277344,-1.5054486220537882,300.739990234375,-1.3564988908379976,294.3299865722656,0.036617310815711956 9246,2024-02-20,292.07000732421875,292.69000244140625,284.7900085449219,289.9200134277344,1799200.0,0.0060972084246599945,3.6607851786501984,-0.3909079811789773,48.26696654642716,57.982635874509086,7.985384988082899,3.62840197831531,-14.53131299911189,-31.06290626001976,24.5906010068404,7.899993896484375,8.230024571356694,-4.232989501953114,-16.74507568911821,8.279096685211982,-10.489032595535662,2.0230535916294343,21.88634624707032,37.603327931801985,-18.81224678246376,6.256043093582544,2,8.175003051757812,-1.3849945068359375,-27.62751007080078,-37.845016479492216,19.269989013671875,1,0.06772348506616654,-1.4788783247081478,290.29998779296875,-1.0512175424362757,295.6700134277344,-1.5054486220537882,300.739990234375,0.06772348506616654 9247,2024-02-21,290.760009765625,290.9599914550781,285.7099914550781,288.69000244140625,1265100.0,-0.0044852176729655024,3.251062567954927,0.9627968375182752,51.67346931525136,55.83640402489827,10.030382315772783,4.808465349010135,-12.4851854973017,-29.095180543868537,23.295004381762553,6.360015869140625,6.78478220419521,-5.303987121582054,-18.05771568769609,7.4497414445319805,-11.680851404639043,1.0728771614749348,22.029690004609392,30.836806496970308,-30.05535954777716,6.376864283057006,2,9.485000610351562,1.144989013671875,-27.69500732421875,-35.77001953125,20.519989013671875,2,0.08976466745539069,3.6607851786501984,292.07000732421875,-1.4788783247081478,290.29998779296875,-1.0512175424362757,295.6700134277344,0.08976466745539069 9248,2024-02-22,305.57000732421875,308.0,303.3500061035156,304.5,2240500.0,0.05093546932582571,-1.7596442931140652,0.5169099218634823,59.23653296304218,54.99364454906716,-4.493389415184197,-9.657087598348483,-26.38661141057355,-43.20830277488619,21.40332763855815,17.239990234375,6.218698212421373,8.973010253906239,-4.451039756721627,22.397060264534105,2.2609852485923057,15.685035259220172,6.099704797003142,89.53040254028362,25.24915061164309,6.7120250053139445,2,-5.3249969482421875,-12.915008544921875,-40.09001159667969,-49.15001678466797,6.55999755859375,3,0.05638636010002274,3.251062567954927,290.760009765625,3.6607851786501984,292.07000732421875,-1.4788783247081478,290.29998779296875,0.05638636010002274 9249,2024-02-23,303.5299987792969,308.260009765625,300.54998779296875,307.2799987792969,1167700.0,-0.006676075845223117,1.7005226983634945,-3.504648907649307,54.5043911319498,53.54614442141377,-3.4126774698693794,-7.004311096171023,-23.727342218951833,-40.4808372461614,20.019164567774116,7.71002197265625,6.027455252946822,6.316001892089844,-7.195719803230759,19.827723587410446,-0.4398589555704575,13.071862739750145,7.064525198873014,79.84656693517454,17.13480461216357,6.755860847660312,2,-3.2849884033203125,-8.039993286132812,-37.73500061035156,-43.529998779296875,2.829986572265625,4,0.06328860914023227,-1.7596442931140652,305.57000732421875,3.251062567954927,290.760009765625,3.6607851786501984,292.07000732421875,0.06328860914023227 9250,2024-02-26,303.69000244140625,307.0899963378906,303.0,305.0,1015400.0,0.0005271428285600344,-2.0408867106845463,0.34933268229166664,54.539593904833566,52.857291173533405,-5.437861566778281,-6.475609982451374,-23.43012232657827,-39.98044240658601,19.004178917881013,4.089996337890625,4.988535891832214,5.828005981445301,-7.61732164303362,19.273333605924222,-0.8946578307941309,12.550669793684733,5.872340919433725,80.52830384947957,19.588273613230626,6.722663812239455,2,-7.1649932861328125,-5.839996337890625,-37.89500427246094,-42.80500793457031,6.889984130859375,0,0.04122621394521375,1.7005226983634945,303.5299987792969,-1.7596442931140652,305.57000732421875,3.251062567954927,290.760009765625,0.04122621394521375 9251,2024-02-27,300.010009765625,304.04998779296875,298.2900085449219,303.8999938964844,804200.0,-0.012117595726554353,1.7494118589626868,2.969459069095653,54.65943953721548,53.42613832106951,-3.115450045620946,-2.4784903164630805,-19.40167759081362,-35.530201902219574,17.714872336873594,5.759979248046875,3.699485112376408,1.8660125732421875,-11.507325910371094,15.239351056855469,-4.820656668564425,8.5526818150488,8.56144020257824,63.41466385354823,0.5022945612172478,6.686669241806637,2,-3.4850006103515625,0.2350006103515625,-27.32500457763672,-31.01500701904297,6.470001220703125,1,0.053331553878817495,-2.0408867106845463,303.69000244140625,1.7005226983634945,303.5299987792969,-1.7596442931140652,305.57000732421875,0.053331553878817495 9252,2024-02-28,300.5799865722656,302.69000244140625,298.010009765625,299.0,752400.0,0.001899859298314377,-1.6292337102346275,-0.4061678708999192,49.89285502561366,52.606814818397496,-3.0235936662360814,-2.718441587499001,-19.400815441680038,-35.42034786048555,16.328350374307334,4.67999267578125,1.8910094900803642,2.1379898071289176,-11.170169495880657,15.446149110138492,-4.51608984437587,8.792069458633705,7.040205739006353,25.072944455030488,-33.10871146021551,6.654079651504779,2,-4.0549774169921875,-0.3349761962890625,-22.93749237060547,-26.93498992919922,7.44000244140625,2,0.035797492335831516,1.7494118589626868,300.010009765625,-2.0408867106845463,303.69000244140625,1.7005226983634945,303.5299987792969,0.035797492335831516 9253,2024-02-29,304.3800048828125,305.7900085449219,299.8599853515625,302.5,1704300.0,0.012642286513753875,1.5234075709369521,1.189886620439225,47.782094309144,51.9701013426598,-6.987820228580404,-5.549126200145963,-22.61984608602279,-38.50706584236764,15.693942825923157,5.930023193359375,0.7721118966555878,5.142007446289085,-7.542055601749382,17.826070494327553,-1.20002407773012,11.48403897030829,2.3269800778055014,62.14629382621951,8.326536009181346,6.34203152401923,2,-7.8549957275390625,-4.1349945068359375,-26.227508544921875,-29.52001190185547,6.709991455078125,3,0.02266901171494795,-1.6292337102346275,300.5799865722656,1.7494118589626868,300.010009765625,-2.0408867106845463,303.69000244140625,0.02266901171494795 9254,2024-03-01,315.239990234375,315.7799987792969,303.0,303.2300109863281,1839800.0,0.03567903665598404,-1.0497189299515195,6.388270242192066,52.24611135713864,52.533494898957315,-16.516787506774847,-15.243750273355658,-32.82450252361991,-48.72993732274767,15.383875573299456,12.779998779296875,1.555946637033344,14.765992736816429,0.8965860951962554,28.635399378436603,7.831289416006314,21.700696057626544,-30.449981689453125,96.96112054708416,46.34738024363804,6.934703320810098,3,-14.954986572265625,-14.954986572265625,-36.13749694824219,-38.464996337890625,-3.829986572265625,4,-0.009865453140162517,1.5234075709369521,304.3800048828125,-1.6292337102346275,300.5799865722656,1.7494118589626868,300.010009765625,-0.009865453140162517 9255,2024-03-04,317.30999755859375,320.7799987792969,313.9599914550781,315.239990234375,1593000.0,0.006566449017714193,-1.9460043765983812,0.17235727734961617,57.645723908389,53.57557905028641,-16.039198405677894,-16.52602307094105,-34.22837284695447,-50.1984543027462,14.483355787913565,6.82000732421875,1.3432496677719428,15.797999572753895,0.1693064029832385,31.42669274252455,7.983652987868595,23.612346157639195,-31.900189208984386,84.76063726416548,34.46502542717186,7.814346584885316,3,-14.06500244140625,-14.524993896484375,-37.102500915527344,-40.535003662109375,-12.720001220703125,0,-0.034508878671587584,-1.0497189299515195,315.239990234375,1.5234075709369521,304.3800048828125,-1.6292337102346275,300.5799865722656,-0.034508878671587584 9256,2024-03-05,307.70001220703125,316.95001220703125,304.239990234375,313.3800048828125,1744300.0,-0.03028579441398771,-1.0174579415711178,-2.7439481055580126,59.89932317225552,54.48956281217575,-4.446538582612391,-6.372472099172796,-23.936063529645764,-40.07523464108954,13.182586558293274,13.07000732421875,1.6049100647180126,5.6355133056640625,-10.05064236995645,21.321668981284574,-2.2075645321461934,13.478591143474318,-20.87539624023441,42.55602598485245,-10.132616333107144,7.843077837810264,3,1.6949920654296875,-4.915008544921875,-26.882522583007812,-30.925018310546875,2.399993896484375,1,0.009359682323628382,-1.9460043765983812,317.30999755859375,-1.0497189299515195,315.239990234375,1.5234075709369521,304.3800048828125,0.009359682323628382 9257,2024-03-06,312.6499938964844,315.80999755859375,307.1499938964844,311.69000244140625,1206500.0,0.016087037676562055,1.3791222841237303,-0.1690127980571883,59.01317378766834,54.464745126023104,-6.665871593625809,-10.286485682319153,-28.28623121507036,-44.529561484476005,12.501001651416544,8.660003662109375,3.0556979211186786,9.592994689941406,-6.136855782982593,25.322845162865406,1.7280694534794065,17.457919926403406,-24.467162617187512,61.13766890783027,7.7187411200808,7.864925236462011,3,-3.2549896240234375,-9.864990234375,-31.457504272460938,-35.875,-6.79998779296875,2,-0.019734473150826548,-1.0174579415711178,307.70001220703125,-1.9460043765983812,317.30999755859375,-1.0497189299515195,315.239990234375,-0.019734473150826548 9258,2024-03-07,318.0400085449219,319.8299865722656,312.6499938964844,316.010009765625,1177200.0,0.017239772121096175,1.5597327922448825,2.114600883746066,66.84740938501508,55.83619159858592,-11.288056034358306,-15.086689032431195,-33.00949203321443,-49.37509227220875,11.62866226056555,7.17999267578125,4.5779651380984205,14.117509460449241,-2.9234802835435403,31.158499204442023,5.597014588452851,22.638004332445632,-28.55329056562499,84.58948018846064,27.339494194498144,8.520494871996387,3,-8.645004272460938,-15.2550048828125,-35.430015563964844,-41.2650146484375,-16.480010986328125,3,-0.03150553157476321,1.3791222841237303,312.6499938964844,-1.0174579415711178,307.70001220703125,-1.9460043765983812,317.30999755859375,-0.03150553157476321 9259,2024-03-08,308.6000061035156,319.0,308.5,318.4599914550781,1311700.0,-0.029681807910255098,-1.0874756557033909,-4.857138561914641,62.986105967820116,56.77469293891776,-1.1770176124335876,-5.848900270589638,-22.97095727130369,-39.408835524798405,10.012603901769936,10.5,5.839252318303124,4.615505981445324,-12.48705585751918,21.71806782040983,-3.9357749380369,13.166786900927548,-17.861556892218744,26.360420898810478,-34.817897546749194,8.55128091948224,3,0.7949981689453125,-5.81500244140625,-24.810012817382812,-31.82501220703125,-7.790008544921875,4,0.008068665538327302,1.5597327922448825,318.0400085449219,1.3791222841237303,312.6499938964844,-1.0174579415711178,307.70001220703125,0.008068665538327302 9260,2024-03-11,305.739990234375,307.44000244140625,301.1199951171875,306.9700012207031,1119500.0,-0.009267711641526288,4.824855499458563,0.12474774986691098,59.55274999466848,57.31839410085698,2.2399211925517193,-3.665101229923721,-19.522986889023002,-36.05253509952456,7.841925843004048,7.480010986328125,5.204682336208123,2.06549072265625,-14.6502971044074,18.7812785497199,-6.292403190875575,10.423384636188075,-13.799879040358121,24.692662892337005,-37.83736195107896,8.35789391353181,3,3.6550140380859375,-2.954986572265625,-20.197494506835938,-28.964996337890625,-12.029998779296875,0,0.01854521360907957,-1.0874756557033909,308.6000061035156,1.5597327922448825,318.0400085449219,1.3791222841237303,312.6499938964844,0.01854521360907957 9261,2024-03-12,311.2799987792969,312.92999267578125,305.6000061035156,308.9800109863281,1357000.0,0.018119999744472315,1.6178637602179837,-1.8698920729438036,63.53918536831511,58.834653027823805,-1.7135146461970976,-9.312393992546731,-24.353409312497092,-41.036651919300084,6.07128927431931,7.329986572265625,5.3676401896311745,7.3704986572265625,-9.646710471615279,24.387707786068404,-1.1381059071943582,15.879103221647483,-18.18629208186877,54.302556398826276,-11.730972395252543,8.50860456442092,3,-0.9600067138671875,-8.4949951171875,-25.737503051757812,-34.5050048828125,-25.3800048828125,1,-0.021491912322158524,4.824855499458563,305.739990234375,-1.0874756557033909,308.6000061035156,1.5597327922448825,318.0400085449219,-0.021491912322158524 9262,2024-03-13,306.2099914550781,311.69000244140625,303.5,311.69000244140625,1291400.0,-0.016287610331859104,1.9890459934621232,-2.3826261178780883,50.48454273777391,59.134925075449345,4.737268385956099,-3.48543231613786,-18.59005283228663,-35.37934475082261,6.277368531275626,8.19000244140625,5.428135755225128,1.7064910888672102,-14.721976730658014,18.134958908392434,-6.507742820895373,9.920724998629794,-12.008833074375275,27.20469621865667,-34.37543542313986,8.214233909762603,3,4.7400054931640625,-3.42498779296875,-20.667495727539062,-29.43499755859375,-25.959991455078125,2,0.012703748267496318,1.6178637602179837,311.2799987792969,4.824855499458563,305.739990234375,-1.0874756557033909,308.6000061035156,0.012703748267496318 9263,2024-03-14,306.239990234375,310.3900146484375,304.3399963378906,310.0,1038600.0,9.79679962573865e-05,1.6651833727683372,0.6861317933496316,52.1161889010955,59.12048924700011,5.586315457486023,-3.2488270480617985,-17.606765357379516,-34.791956137324576,6.391489421512422,6.050018310546875,5.8038315194015695,1.4614898681640511,-14.885652320908832,17.808632057236935,-6.712081226372391,9.635060962700493,-10.975678237728403,28.635311627398906,-29.36876999396199,8.17357109453644,3,4.7100067138671875,-3.454986572265625,-21.16748809814453,-29.464996337890625,-21.220001220703125,3,-0.0012734591931018446,1.9890459934621232,306.2099914550781,1.6178637602179837,311.2799987792969,4.824855499458563,305.739990234375,-0.0012734591931018446 9264,2024-03-15,298.44000244140625,305.4100036621094,298.1099853515625,304.25,2605500.0,-0.02547018038695459,-1.2565633696523748,1.545208103369911,46.33737878340136,57.86400645533482,12.016249556739865,5.027061670091655,-8.682059123164436,-26.311160595750607,6.814888208601936,8.1300048828125,6.471243245559435,-6.476997375488281,-22.543742396699713,9.58974764572315,-14.510369886093997,1.5563751351174346,-2.155062973453653,2.226834863329915,-50.74167957159714,8.03337251060571,3,10.529983520507812,4.345001220703125,-12.49249267578125,-21.259994506835938,-16.67999267578125,4,0.010454346239325174,1.6651833727683372,306.239990234375,1.9890459934621232,306.2099914550781,1.6178637602179837,311.2799987792969,0.010454346239325174 9265,2024-03-18,300.92999267578125,303.9800109863281,300.260009765625,300.8500061035156,1244100.0,0.008343352814654592,-4.9048610942911814,-0.013767057810087089,50.65265548034889,56.83659893401186,7.776153910042581,3.55662742067193,-9.951364162035588,-28.119390145925195,6.740932953353619,5.540008544921875,7.143857947963909,-4.5185073852538835,-19.19219123538238,10.155176464874614,-11.855349310318104,2.818334539810337,-3.665250835374877,19.028380098100993,-31.2713190849007,7.336841925064248,3,8.039993286132812,1.855010986328125,-12.097488403320312,-20.864990234375,-23.269989013671818,0,-0.0003987476160834946,-1.2565633696523748,298.44000244140625,1.6651833727683372,306.239990234375,1.9890459934621232,306.2099914550781,-0.0003987476160834946 9266,2024-03-19,311.8500061035156,312.7900085449219,303.44000244140625,303.75,1997300.0,0.036287554226937635,-1.1444965125272542,101.26707363601679,56.97143210963522,56.60973874756373,-2.7862831276452766,-6.119276613962029,-19.39514954850881,-38.2471447193991,6.1586199861048865,11.860015869140625,6.879168548574398,5.412506103515625,-8.083602757553308,18.908614964584558,-1.3355483270188415,12.160560534050092,-13.740020751953125,93.59672373112143,38.44927184310168,6.748054430534457,3,-2.8800201416015625,-9.06500244140625,-20.552505493164062,-29.32000732421875,-34.77001953125006,1,-0.05816903733654599,-4.9048610942911814,300.92999267578125,-1.2565633696523748,298.44000244140625,1.6651833727683372,306.239990234375,-0.05816903733654599 9267,2024-03-20,316.8599853515625,317.1000061035156,311.7200012207031,314.1700134277344,1297700.0,0.016065349206322743,2.3943104693140795,0.3320950489976302,57.60603596492337,55.582919478664664,-7.9749210299118545,-9.564006096715389,-23.136836510141336,-42.32581867308738,5.681315262777951,5.3800048828125,6.06444509004632,9.117486572265648,-2.9696758035946687,21.204648948125964,3.0739053843354895,15.161067760195806,-17.843199462890652,98.73606903811077,42.63675167775916,6.0435811879301555,3,-8.30499267578125,-14.074981689453125,-24.272476196289062,-33.03997802734375,-34.449981689453125,2,-0.09770874482850023,-1.1444965125272542,311.8500061035156,-4.9048610942911814,300.92999267578125,-1.2565633696523748,298.44000244140625,-0.09770874482850023 9268,2024-03-21,322.79998779296875,327.3599853515625,320.6499938964844,320.8699951171875,1907500.0,0.018746458107721242,-4.662451712593356,0.7174768846786544,54.90145100962855,54.684624483310046,-14.716288799649362,-14.911518184963768,-27.708215692874433,-47.281099641156175,5.897456645270922,10.5,5.933977823106659,14.195989990234352,0.4223519901021291,27.969627990366575,7.309170990168241,21.082808990300464,-22.91267338867192,84.41026475694444,32.096679200449536,6.886819000066114,3,-10.06500244140625,-16.724990844726562,-30.007484436035156,-38.97998046875,-40.30999755859375,3,-0.1318153327200825,2.3943104693140795,316.8599853515625,-1.1444965125272542,311.8500061035156,-4.9048610942911814,300.92999267578125,-0.1318153327200825 9269,2024-03-22,322.739990234375,324.2300109863281,318.57000732421875,322.75,1751900.0,-0.0001858660497603415,2.8114095476870595,-0.005186426741722273,53.61469427158415,54.024840514078456,-13.901492934535497,-14.059398471329587,-26.300753581376966,-46.23359816221864,6.317345663202217,5.660003662109375,5.5386134442570665,13.175492858886741,-1.7401779551553886,28.09116367292887,5.717657451865705,20.633328265907778,-21.20431557324224,82.95203217974532,33.307592022612894,7.457835407021061,3,-10.0050048828125,-16.664993286132812,-28.699989318847656,-38.91998291015625,-47.1099853515625,4,-0.11687427143227813,-4.662451712593356,322.79998779296875,2.3943104693140795,316.8599853515625,-1.1444965125272542,311.8500061035156,-0.11687427143227813 9270,2024-03-25,316.2099914550781,318.6499938964844,313.2099914550781,318.6099853515625,1305800.0,-0.020233001725490474,3.3870793084353656,239.765243902439,55.90724655856363,53.17684731299495,-6.403539709506333,-6.8969513473097095,-18.585187427530343,-38.78954822339614,6.564223702181196,9.529998779296875,3.878471504196227,6.019494628906273,-8.908982325116995,20.94797158292954,-1.444743848105361,13.483733105917906,-13.124858152519607,53.3862798382261,2.727670561301565,7.464238477011629,3,-3.475006103515625,-10.134994506835938,-21.659988403320312,-32.389984130859375,-41.660003662109375,0,-0.10894653116723929,2.8114095476870595,322.739990234375,-4.662451712593356,322.79998779296875,2.3943104693140795,316.8599853515625,-0.10894653116723929 9271,2024-03-26,316.010009765625,321.3500061035156,315.0,317.0,1266800.0,-0.0006324331768673419,-3.219259469543353,0.4124969800236512,52.4970391870567,53.400458029581934,-6.103941018940361,-5.7306427666288755,-17.232644906835844,-37.76527732991593,7.160137291609137,6.350006103515625,3.1138646550467683,5.019512939453136,-9.314889394973875,19.353915273880148,-2.1476882277603977,12.18671410666667,-11.468385340126247,27.42974998585341,-20.998524807809137,7.1672011672135145,3,-3.2750244140625,-9.935012817382812,-21.335006713867188,-32.19000244140625,-39.57000732421875,1,-0.12135693464886954,3.3870793084353656,316.2099914550781,2.8114095476870595,322.739990234375,-4.662451712593356,322.79998779296875,-0.12135693464886954 9272,2024-03-27,311.3399963378906,319.3699951171875,309.30999755859375,319.239990234375,1075900.0,-0.01477805538880872,1.4656845695564855,7.979870530209618,44.96693776082764,52.60609679177439,-0.7037129016028985,-0.22470522336936938,-11.732648790774817,-32.37007699019483,7.5588459011809785,10.05999755859375,2.7423020851272213,-0.18850097656252274,-13.659414785358308,13.282412832233263,-6.923957880960415,6.54695592783537,-5.429270256828033,11.246538239143005,-31.26060147592365,6.735456904397893,3,1.394989013671875,-4.8050079345703125,-15.874984741210938,-27.519989013671875,-29.709991455078125,2,-0.11004050288625111,-3.219259469543353,316.010009765625,3.3870793084353656,316.2099914550781,2.8114095476870595,322.739990234375,-0.11004050288625111 9273,2024-03-28,311.2799987792969,313.010009765625,309.3900146484375,312.1600036621094,1331700.0,-0.00019270752007283232,1.8061791772136926,0.11139310920279526,52.34347063576694,53.27344033092612,0.16359784358377283,0.3991940858380758,-10.756297537816636,-31.57149215605847,7.924479961813119,3.6199951171875,1.5129602266138704,-0.5934982299804688,-13.640308900527316,12.453312440566378,-7.116903565253892,5.929907105292955,-4.082317142004285,13.203749649723154,-30.05097702802804,6.523405335273433,3,2.529998779296875,1.404998779296875,-15.204994201660156,-27.459991455078125,-26.089996337890625,3,-0.0927460653765193,1.4656845695564855,311.3399963378906,-3.219259469543353,316.010009765625,3.3870793084353656,316.2099914550781,-0.0927460653765193 9274,2024-04-01,312.1300048828125,313.9700012207031,308.6499938964844,310.4599914550781,901100.0,0.0027306801170938755,-1.0113416751758075,-1.897732001664586,55.79120593425195,53.844390381359794,1.6312851323294808,-0.7333497869523171,-10.777880690639392,-31.751263689662323,7.428238635500096,5.32000732421875,1.9124235799199596,0.4120071411132926,-12.539647460823744,13.36366174305033,-6.063820159855197,6.8878344420817825,-3.7225850226637363,27.401634971669143,-17.449200595920427,6.475827300968507,4,3.269989013671875,0.55499267578125,-15.680000305175781,-28.30999755859375,-28.089996337890625,0,-0.09496047859790246,1.8061791772136926,311.2799987792969,1.4656845695564855,311.3399963378906,-3.219259469543353,316.010009765625,-0.09496047859790246 9275,2024-04-02,306.3599853515625,307.2699890136719,303.5299987792969,307.0,1214900.0,-0.018485949575454352,5.339005844928361,-0.3832392229958153,45.55955417889803,52.576403944611215,9.222382654971796,4.3998427466965495,-4.652690114558027,-25.341430236486303,6.341013963760922,8.600006103515625,2.0830169629139164,-4.810511779785145,-17.6924300895418,8.071406529971512,-11.251470934663473,1.6304473750931834,21.0,15.880950668406612,-26.626977858628393,6.440959154878322,4,9.085006713867188,6.32501220703125,-8.492477416992188,-22.53997802734375,-23.78997802734375,1,-0.10030676961120066,-1.0113416751758075,312.1300048828125,1.8061791772136926,311.2799987792969,1.4656845695564855,311.3399963378906,-0.10030676961120066 9276,2024-04-03,310.5799865722656,312.1700134277344,304.0,304.0,1114800.0,0.013774648852592497,-1.4832918237768595,-10.280993705893572,54.00549596250392,52.17634394434239,5.367761185124266,0.4286413590233451,-8.576894668686123,-28.953812689233928,6.344656398313458,8.170013427734375,3.5225762464875743,-0.7345092773437614,-13.517086781650733,12.04806822696321,-7.1257980294972185,5.656779474809696,16.303399047851542,44.50750898284349,0.06118796534688897,6.391288752153481,4,4.8650054931640625,2.105010986328125,-13.392478942871094,-26.759979248046875,-25.29998779296875,2,-0.11600875889314077,5.339005844928361,306.3599853515625,-1.0113416751758075,312.1300048828125,1.8061791772136926,311.2799987792969,-0.11600875889314077 9277,2024-04-04,306.4800109863281,317.0899963378906,306.0400085449219,314.8999938964844,1138100.0,-0.013201029567896927,-1.3763445800053815,-1.2796352724557425,50.20472611472264,51.654485622686174,8.761902662316913,4.2611481114853405,-4.216540520489616,-24.306523085470644,6.506042323074738,11.04998779296875,4.425168032281022,-4.5259857177734375,-17.469654121235124,8.417682685688249,-10.997819919504309,1.945848483957434,19.93630689697261,21.755256181161016,-23.671089333557937,6.471834201730854,4,7.399993896484375,6.204986572265625,-8.095001220703125,-22.660003662109375,-19.0,3,-0.09801620813130918,-1.4832918237768595,310.5799865722656,5.339005844928361,306.3599853515625,-1.0113416751758075,312.1300048828125,-0.09801620813130918 9278,2024-04-05,308.0199890136719,310.79998779296875,307.1199951171875,309.1199951171875,1075800.0,0.005024725829223753,-1.537931324781378,0.13064232021050648,59.14819980521422,52.26931957086729,5.481321951508164,2.0364139178785763,-5.452566816742319,-25.285474407682273,6.325026356434199,4.319976806640625,3.954044876915191,-2.4850067138671648,-15.052525420013353,10.082511992279024,-8.768766066940259,3.7987526392059294,17.938602487548792,33.112028339042254,-17.044342306892105,6.283759353073087,4,4.420013427734375,4.714996337890625,-9.634979248046875,-24.199981689453125,-23.55999755859375,4,-0.08567620632467465,-1.3763445800053815,306.4800109863281,-1.4832918237768595,310.5799865722656,5.339005844928361,306.3599853515625,-0.08567620632467465 9279,2024-04-08,311.0899963378906,312.20001220703125,306.20001220703125,309.04998779296875,785900.0,0.009966909401073032,1.8168747716576046,-1.8545429324455542,59.59577734261735,52.679156324651046,0.6537209027676454,-0.8827436241518853,-8.056756724443858,-27.852499326107022,6.606396616559018,6.0,3.069948601064766,0.46050109863278976,-12.07685561276918,12.997857810034759,-5.808177257068223,6.729179454333803,14.420023308891587,55.75220442279907,1.5898474970080443,6.268678355700998,4,1.350006103515625,1.644989013671875,-12.704986572265625,-27.269989013671875,-27.760009765625,0,-0.08325563085080079,-1.537931324781378,308.0199890136719,-1.3763445800053815,306.4800109863281,-1.4832918237768595,310.5799865722656,-0.08325563085080079 9280,2024-04-09,311.4100036621094,313.45001220703125,305.0400085449219,312.739990234375,1193400.0,0.0010286647850648034,5.116298425310443,-0.651951471270214,49.48039348534953,52.3439734689058,-0.46798135224850057,-0.7970531332404107,-7.882794804801847,-27.700558932750653,7.083190321422029,8.410003662109375,1.9668398662302025,0.497007751464821,-11.829469696518402,12.823485199448044,-5.666230972526819,6.660246475456461,13.660415567323128,56.60814159787193,7.12687735832899,6.163238723991624,4,0.0399932861328125,1.324981689453125,-11.125,-27.550003051757812,-18.30999755859375,1,-0.08789054556797371,1.8168747716576046,311.0899963378906,-1.537931324781378,308.0199890136719,-1.3763445800053815,306.4800109863281,-0.08789054556797371 9281,2024-04-10,304.5899963378906,307.44000244140625,303.010009765625,305.54998779296875,1014000.0,-0.021900411817273202,-1.150500359251276,0.7218053739014708,36.104200781498946,51.359224915647054,5.0978313862934215,5.793071795515743,-0.7552282631628486,-20.582065328360898,7.549443743776285,8.399993896484375,0.7085241434555201,-5.988499450683605,-18.632054460980612,6.655055559613402,-12.31027695583208,0.3332780544648699,20.04961448253914,11.221506243321564,-30.706256771590596,6.321777505148491,4,5.4600067138671875,8.144989013671875,-1.5749969482421875,-18.229995727539062,-15.660003662109375,2,-0.07229386807977911,5.116298425310443,311.4100036621094,1.8168747716576046,311.0899963378906,-1.537931324781378,308.0199890136719,-0.07229386807977911 9282,2024-04-11,310.1000061035156,310.7699890136719,303.9599914550781,304.6099853515625,1287800.0,0.018089923608366254,-1.0058877727589384,-5.718822519629971,35.47577614952216,49.485036639397634,-0.6778518055164682,0.6212884868002675,-5.895370291954123,-25.649462672788218,8.35579261803828,6.80999755859375,-0.22727563106411708,-0.6729904174804915,-13.152203088631381,11.806222253670398,-6.9125967530559365,5.5666159180949535,13.674420674721944,67.91182643569971,30.062455221844743,6.239606335575448,4,-0.0500030517578125,2.634979248046875,-4.010002136230469,-23.740005493164062,-21.290008544921875,3,-0.08003871923799155,-1.150500359251276,304.5899963378906,5.116298425310443,311.4100036621094,1.8168747716576046,311.0899963378906,-0.08003871923799155 9283,2024-04-12,305.8500061035156,306.8900146484375,304.0199890136719,305.54998779296875,1115200.0,-0.013705256099160734,1.4117503750528921,0.054647937430863214,32.373217658280865,46.88303794206751,3.040660163853431,5.1021644503559855,-1.1186763429101347,-20.996230591638778,9.205717587427891,6.08001708984375,-1.0115878891266448,-4.903491210937489,-17.41370717534079,7.606724753465812,-11.158599193139139,1.3516167712641618,17.093843994217423,27.2030236949646,-4.737049842299154,6.255107982201652,4,4.1999969482421875,6.884979248046875,0.23999786376953125,-19.490005493164062,-13.3800048828125,4,-0.06006210479188334,-1.0058877727589384,310.1000061035156,-1.150500359251276,304.5899963378906,5.116298425310443,311.4100036621094,-0.06006210479188334 9284,2024-04-15,301.55999755859375,310.7300109863281,299.67999267578125,310.5,1338000.0,-0.014026511228742322,1.3510616193753653,-29.798189400874783,33.96103614063341,45.594313715593664,6.340396367433414,10.158743982595297,3.5926251264590974,-16.344280395116584,9.363924146036377,11.050018310546875,-0.9844238607901161,-9.349499511718761,-21.277464925263587,2.578465901826064,-15.313482218491174,-3.3855168049463487,20.586498925854983,13.652884649480516,-14.931026121028964,5.963982706772412,4,6.8249969482421875,11.17498779296875,4.530006408691406,-15.199996948242188,-11.459991455078125,0,-0.056705154005690206,1.4117503750528921,305.8500061035156,-1.0058877727589384,310.1000061035156,-1.150500359251276,304.5899963378906,-0.056705154005690206 9285,2024-04-16,300.80999755859375,302.0400085449219,296.57000732421875,298.9200134277344,1651400.0,-0.002487067270433574,1.5149395612490442,-0.2114075631686386,33.55689985989126,43.32224748197004,6.9513475716555035,11.488304671978597,4.569494507973161,-15.264640583685832,9.393107199921854,5.470001220703125,-1.598075812058596,-10.093499755859398,-22.04270248013097,1.8557029684121744,-16.068101117995184,-4.118898393723612,19.988508697334908,29.859124660169133,1.0825733862953335,5.9746013621357745,4,6.0200042724609375,11.154998779296875,5.280006408691406,-14.449996948242188,-7.970001220703125,1,-0.05810980728100057,1.3510616193753653,301.55999755859375,1.4117503750528921,305.8500061035156,-1.0058877727589384,310.1000061035156,-0.05810980728100057 9286,2024-04-17,293.7099914550781,303.6300048828125,293.6000061035156,300.80999755859375,1127500.0,-0.023602959213922525,-1.740445508023397,-3.7566485282007394,31.880785163885278,41.286254042988105,12.747191464383832,18.08695349144989,11.81532086807033,-7.87516992410707,9.616874990422545,10.029998779296875,-2.762632986380879,-16.286505126953102,-30.47685860030407,-2.096151653602135,-23.381681863628614,-9.19132839027759,25.15023488631374,0.6405676239633433,-29.099544246303402,7.095176736675485,4,9.815017700195312,16.770004272460938,12.380012512207031,-7.3499908447265625,0.980010986328125,2,-0.0020768287402841423,1.5149395612490442,300.80999755859375,1.3510616193753653,301.55999755859375,1.4117503750528921,305.8500061035156,-0.0020768287402841423 9287,2024-04-18,285.8999938964844,296.1600036621094,282.6000061035156,295.04998779296875,2700400.0,-0.026590847386232852,1.3852184672533974,1.2887304268588842,27.50000541091576,37.76978799917717,19.36762562683117,24.726311831661633,19.807508520062754,0.18245495948184498,9.867209977876099,13.55999755859375,-3.0690121042462124,-22.548503112792957,-39.972606415907876,-5.124399809678039,-31.260554764350445,-13.83645146123547,30.43421042111987,11.731202346804604,-19.27031109067939,8.712051651557461,4,12.125015258789062,19.080001831054688,20.652503967285156,0.4600067138671875,8.3800048828125,3,0.010598107184269345,-1.740445508023397,293.7099914550781,1.5149395612490442,300.80999755859375,1.3510616193753653,301.55999755859375,0.010598107184269345 9288,2024-04-19,280.25,286.6700134277344,279.60000610351557,285.0,2021100.0,-0.019762133672972637,-1.3371972196160076,0.5191260293435881,23.95424957190629,33.80961824687594,23.09262642272779,28.485593252721173,25.322147990265307,6.04558457627644,9.397172912027436,7.070007324218807,-4.509841520306907,-26.070997619628884,-46.2843955131961,-5.857599726061665,-36.177696566412465,-15.964298672845302,32.03610053191363,2.0879980550318042,-28.15567783317423,10.106698946783606,4,16.275009155273438,23.229995727539062,26.61750030517578,6.1100006103515625,15.959991455078125,4,0.030544148291146378,1.3852184672533974,285.8999938964844,-1.740445508023397,293.7099914550781,1.5149395612490442,300.80999755859375,0.030544148291146378 9289,2024-04-22,285.0199890136719,287.1400146484375,281.0,284.0,2781600.0,0.017020478193298327,1.3345884509836912,-0.21473452919407895,32.27574515888156,31.897990655046165,15.90867702131419,21.865900348833748,20.255704933869424,1.5036231734763987,9.104296377639718,6.8900146484375,-5.400582501368717,-19.415008544921875,-40.20858869265459,1.3785716028108368,-29.811798618788202,-9.018218471055548,22.690058298266024,22.5550694360663,-9.112736551572436,10.396790073866345,4,10.165008544921875,18.460006713867188,21.847511291503906,1.3400115966796875,6.680023193359375,0,0.026138560431541835,-1.3371972196160076,280.25,1.3852184672533974,285.8999938964844,-1.740445508023397,293.7099914550781,0.026138560431541835 9290,2024-04-23,281.760009765625,285.9800109863281,275.5,278.0,4681900.0,-0.011437721471143858,-1.39269390485215,3.6863237890075697,25.675222481229156,30.73921528834952,16.226939310460466,23.623849299019867,23.02758642577237,4.988240912482524,9.530432423710236,10.480010986328125,-7.194131048478823,-20.952488708496105,-43.289317683789704,1.3843402667974942,-32.120903196142876,-9.784074220849334,22.014631777133786,22.253852396057994,-7.468028188652408,11.168414487646798,4,11.374984741210938,19.66998291015625,24.11748504638672,4.5999908447265625,6.489990234375,1,0.029599645261327412,1.3345884509836912,285.0199890136719,-1.3371972196160076,280.25,1.3852184672533974,285.8999938964844,0.029599645261327412 9291,2024-04-24,277.66000366210943,284.1000061035156,276.72000122070307,282.4700012207031,2329200.0,-0.014551412412733944,-1.2062786814951123,-1.2792513473150944,25.67520925459621,29.650263411135526,17.997868104928273,26.038462552000908,26.75458459430598,9.21963240397406,9.753553582924612,7.380004882812557,-9.545891691233749,-23.13499450683588,-47.18408335068057,0.9140943370088053,-35.159538928758195,-11.110450084913566,21.590695233807935,10.455001351577188,-19.437080678705996,12.024544421922341,4,15.45500183105463,23.769989013671818,28.217491149902287,8.69999694824213,8.649993896484318,2,0.054671153481125945,-1.39269390485215,281.760009765625,1.3345884509836912,285.0199890136719,-1.3371972196160076,280.25,0.054671153481125945 9292,2024-04-25,277.07998657226557,279.57998657226557,273.489990234375,274.47000122070307,2046500.0,-0.002088947209514913,-1.6652020033389396,-0.5426167726217278,23.45574220304546,28.659432804998264,14.976344627756248,25.21288181787014,27.342077817788265,9.959972268624028,10.667987385196879,6.089996337890568,-11.505330786305876,-22.002011108398506,-47.71181295713615,3.707790740339135,-34.8569120327673,-9.147110184029714,18.370600500305045,26.300292431653745,-3.052940129685865,12.854900924368806,4,15.030014038085994,23.345001220703182,28.79750823974615,9.280014038085994,9.070007324218807,3,0.0635557121501007,-1.2062786814951123,277.66000366210943,-1.39269390485215,281.760009765625,1.3345884509836912,285.0199890136719,0.0635557121501007 9293,2024-04-26,282.4100036621094,287.44000244140625,278.5,278.5,2141700.0,0.019236384250558958,-3.572886991406695,1.498094102240307,26.313202700304913,27.809673533850653,6.673487371715225,18.560717786304394,21.874981075222536,4.869523172811398,11.246562369572896,10.360015869140682,-12.270965423486473,-15.228494262695335,-41.294044831175825,10.837056305785154,-28.26126954693558,-2.1957189784550906,9.087675979586038,63.94269263247242,36.36195482783039,13.03277528424023,4,6.149993896484375,18.014984130859375,23.259994506835938,3.9499969482421875,4.720001220703125,4,0.04203107171582143,-1.6652020033389396,277.07998657226557,-1.2062786814951123,277.66000366210943,-1.39269390485215,281.760009765625,0.04203107171582143 9294,2024-04-29,282.489990234375,285.7099914550781,280.17999267578125,283.7699890136719,1396300.0,0.0002832285373337573,1.1434088583713324,-0.32736511008952335,26.019896645142467,26.9722287322119,4.0274772519347835,17.01888808987303,21.819463527971948,5.1416960879425915,11.76545478696083,5.529998779296875,-13.585876981257684,-13.666506958007801,-39.63311867177987,12.300104755764266,-26.649812814893835,-0.6832011011217674,5.76630531400275,64.51607257708143,38.92966846419306,12.983305856886044,4,6.07000732421875,16.370010375976562,26.915000915527344,8.050003051757812,13.930023193359375,0,0.04856809690608843,-3.572886991406695,282.4100036621094,-1.6652020033389396,277.07998657226557,-1.2062786814951123,277.66000366210943,0.04856809690608843 9295,2024-04-30,275.6300048828125,282.8399963378906,275.39999389648443,281.5199890136719,1705800.0,-0.024283994437717782,-1.3433056032142188,4.60155449061822,26.002657264918838,26.319103410104518,7.755649578090527,22.618269155606185,28.79782723641597,12.338283225117209,12.937207942092165,7.440002441406193,-14.684512800387495,-18.9899932861328,-46.0290197379133,8.0490331656477,-32.50950651202305,-5.470480060242551,11.80999755859375,15.340593374956793,-11.564568838951473,13.519513225890243,4,9.194992065429688,21.789993286132812,33.774986267089844,17.404983520507812,20.1099853515625,1,0.05830282276797516,1.1434088583713324,282.489990234375,-3.572886991406695,282.4100036621094,-1.6652020033389396,277.07998657226557,0.05830282276797516 9296,2024-05-01,274.54998779296875,280.82000732421875,273.239990234375,275.3599853515625,2082300.0,-0.00391835820016373,-3.4198444756837554,0.13752117842727835,18.207819726329845,25.286638334039413,6.517373854721825,21.987941964251945,29.92905174548423,13.823891270942681,13.83511167590199,7.58001708984375,-15.811315577091875,-18.26851043701174,-45.629425955286365,9.092405081262882,-31.948968196149053,-4.58805267787443,11.160003662109375,9.225326989121138,-11.976704627968152,13.68045775913731,5,5.790008544921875,22.745010375976562,34.855003356933594,19.5050048828125,19.870025634765625,2,0.049899882776035964,-1.3433056032142188,275.6300048828125,1.1434088583713324,282.489990234375,-3.572886991406695,282.4100036621094,0.049899882776035964 9297,2024-05-02,276.44000244140625,277.45001220703125,270.3900146484375,275.83999633789057,1643500.0,0.006884045647318482,4.38925838351601,-0.7407505086279053,22.539688509950608,25.129464882711005,3.5138607723018254,18.69027399885806,28.15549403560442,12.325994228305774,14.421195413713711,7.05999755859375,-16.98292563870058,-14.876495361328125,-42.3774681798219,12.624477457165654,-28.626981770575014,-1.1260089520812357,6.775988769531239,35.48382477706938,14.419555131225415,13.750486409246898,5,2.475006103515625,18.44000244140625,32.964988708496094,17.864990234375,19.739990234375,3,0.03570393224576662,-3.4198444756837554,274.54998779296875,-1.3433056032142188,275.6300048828125,1.1434088583713324,282.489990234375,0.03570393224576662 9298,2024-05-03,281.6300048828125,284.32000732421875,279.33999633789057,280.3900146484375,1371200.0,0.018774426260925514,-1.982018529685805,2.066629367783742,31.698817072801674,25.06536176203546,-1.6313564229438384,12.039079377100052,22.667214371595776,7.554925107112695,14.701371015905055,7.8800048828125,-17.490857353023557,-8.366993713378918,-35.01258826051503,18.278600833757196,-21.689790986946946,4.955803560189111,-11.239990234375,73.368193543889,49.244539156550964,13.322797273568044,5,-2.714996337890625,12.110000610351562,28.004981994628906,14.884994506835938,19.199981689453125,4,0.016049387264516213,4.38925838351601,276.44000244140625,-3.4198444756837554,274.54998779296875,-1.3433056032142188,275.6300048828125,0.016049387264516213 9299,2024-05-06,285.19000244140625,285.2200012207031,280.26998901367193,281.7799987792969,1013900.0,0.012640689901188162,1.8530319686908778,2.750024611143926,36.360467644763965,26.25261122465044,-5.771652316145492,6.787214827932132,18.90992287739607,4.297984805994247,14.82323453722223,4.950012207031193,-16.902322718550863,-3.511996459960926,-28.293542186221885,21.269549266300032,-15.902769323091434,8.878776403169581,-14.79998779296875,99.79771539811792,73.24357243481532,12.39077286313049,5,-6.274993896484375,8.550003051757812,28.0574951171875,12.54498291015625,26.510009765625,0,0.0068024910578863285,-1.982018529685805,281.6300048828125,4.38925838351601,276.44000244140625,-3.4198444756837554,274.54998779296875,0.0068024910578863285 9300,2024-05-07,284.0400085449219,288.4200134277344,283.79998779296875,286.0,1040600.0,-0.004032378016899929,-2.786855105997123,-0.5747769355372788,40.5769018025059,27.90835484108485,-4.765357107330715,6.094026137416961,19.8400338497284,5.65992534826205,14.684960565381196,4.620025634765625,-15.484759623538537,-3.293490600585926,-25.70457166144115,19.117590460269298,-14.499031131013567,7.912049929841714,-13.056794433593723,75.70712601577165,43.98003740232587,11.205540530427616,5,-4.6349945068359375,9.699996948242188,30.002487182617188,14.444976806640625,23.5,1,0.04358542638494023,1.8530319686908778,285.19000244140625,-1.982018529685805,281.6300048828125,4.38925838351601,276.44000244140625,0.04358542638494023 9301,2024-05-08,282.57000732421875,284.6099853515625,281.35000610351557,282.5,1237000.0,-0.005175331560626439,-1.7510430079834338,-0.03571817827948618,46.297546717952315,30.446333120518943,-2.8224366580280957,6.1448081601998865,21.187172407618846,7.298113884034819,14.892182437693654,3.259979248046932,-15.085454603286848,-3.6624923706054915,-24.620489443320707,17.295504702109724,-14.1414909069631,6.816506165752116,-10.540585253906215,67.5540404903801,31.922116957116053,10.478998536357597,5,-3.1649932861328125,11.169998168945312,31.49498748779297,18.749984741210938,29.529998779296875,2,0.04660785847326365,-2.786855105997123,284.0400085449219,1.8530319686908778,285.19000244140625,-1.982018529685805,281.6300048828125,0.04660785847326365 9302,2024-05-09,285.2799987792969,287.2300109863281,282.25,283.04998779296875,1001200.0,0.009590513447411686,-1.6005370475135656,31.853966870095903,55.98381980179183,33.743068354017495,-4.746029027966074,1.5600064082417475,18.364900597931523,4.8770831546987665,14.654515415475794,4.980010986328125,-13.896744615209684,0.2884994506836165,-17.403762038281627,17.98076093964886,-8.557631293798977,9.13463019516621,-12.267141227539014,65.4184059636884,24.48822988825694,8.846130744482618,5,-5.8749847412109375,8.460006713867188,28.784996032714844,18.399993896484375,36.79998779296875,3,0.03203875030688197,-1.7510430079834338,282.57000732421875,-2.786855105997123,284.0400085449219,1.8530319686908778,285.19000244140625,0.03203875030688197 9303,2024-05-10,287.4800109863281,290.5400085449219,285.2799987792969,285.70001220703125,840600.0,0.007711764639810159,-3.015235344134742,0.7982017982017982,53.117106693910245,36.753869470547244,-6.874116014629635,-2.199577024209532,15.953352702197037,2.959085145117342,14.255651030838152,5.260009765625,-12.274780313013366,3.407011413574196,-11.397462328349945,18.211485155498337,-3.995225457387903,10.809248284536295,-13.54272408201166,70.2045595017352,25.836777001890745,7.4022368709620805,5,-7.0149993896484375,4.44000244140625,25.802490234375,18.594985961914062,39.019989013671875,4,0.030262909965823148,-1.6005370475135656,285.2799987792969,-1.7510430079834338,282.57000732421875,-2.786855105997123,284.0400085449219,0.030262909965823148 9304,2024-05-13,284.4599914550781,289.20001220703125,283.94000244140625,289.20001220703125,1058100.0,-0.010505146152208877,1.219403686558804,-2.6629348329247176,53.44209255946521,39.80269561438573,-3.961900658818365,-0.5547761826281885,18.372278895376155,6.214805541513499,14.47515856287195,5.260009765625,-10.44753185119498,1.2419921874999886,-11.076613824767321,13.560598199767298,-4.917310818633666,7.4012951936336435,-9.194486819513202,33.840963279294286,-12.773678543307213,6.1593030061336425,5,-3.9949798583984375,7.46002197265625,28.12750244140625,21.615005493164062,34.07000732421875,0,0.05754761867723901,-3.015235344134742,287.4800109863281,-1.6005370475135656,285.2799987792969,-1.7510430079834338,282.57000732421875,0.05754761867723901 9305,2024-05-14,283.3299865722656,285.3699951171875,282.1000061035156,284.6000061035156,1315700.0,-0.003972456291769788,1.3273963378874432,0.2679354369338338,57.820652915118224,44.20412152425111,-1.8157332813041194,-0.8447877406659927,18.80893370935877,7.563080728903401,15.180069757708209,3.269989013671875,-9.108070155185203,0.9859878540038949,-8.145333085628067,10.117308793635857,-3.5796726158121146,5.551648323819904,-6.842521623952166,21.544939529385683,-28.419104871578373,4.565660469815983,5,-2.8649749755859375,8.59002685546875,29.25750732421875,22.745010375976562,35.060028076171875,1,0.10013068499380173,1.219403686558804,284.4599914550781,-3.015235344134742,287.4800109863281,-1.6005370475135656,285.2799987792969,0.10013068499380173 9306,2024-05-15,293.1000061035156,294.4200134277344,285.82000732421875,287.19000244140625,1994800.0,0.03448282918955381,1.01169302594524,-4.653474625144176,67.62763771172216,49.21389365778128,-9.697511248828732,-11.239082559874248,8.754603162921171,-1.8731170319384205,16.106571513408323,11.09002685546875,-7.456952009286283,10.786506652832031,1.8123079070828112,19.76070539858125,6.29940727995745,15.273606025706613,-15.488337667473502,89.2856612055427,34.82762626110349,4.487099372874608,5,-6.220001220703125,-2.5200042724609375,18.99248504638672,12.974990844726562,16.040008544921875,2,0.04926646926205258,1.3273963378874432,283.3299865722656,1.219403686558804,284.4599914550781,-3.015235344134742,287.4800109863281,0.04926646926205258 9307,2024-05-16,288.92999267578125,294.739990234375,288.7200012207031,293.1000061035156,1222400.0,-0.014227271719201684,-1.6230909876666335,-0.7055855911679808,57.362217938494894,52.0653826428583,-3.9889555988966663,-7.199555166906691,12.426410658722148,2.53353581469554,15.9339441385832,6.019989013671875,-5.273083800246582,6.464993286132824,-2.8595995557400897,15.789586128005737,1.802696865196367,11.12728970706928,-9.63748974056989,54.034771733540644,0.7444065198576695,4.662296420936458,5,-1.4250030517578125,1.6500091552734375,22.462501525878906,17.145004272460938,22.600006103515625,3,0.08019248266044254,1.01169302594524,293.1000061035156,1.3273963378874432,283.3299865722656,1.219403686558804,284.4599914550781,0.08019248266044254 9308,2024-05-17,288.80999755859375,290.2799987792969,288.3900146484375,290.0,895800.0,-0.0004153086222590252,1.1599818638392858,0.28537136918832284,57.12996116451373,54.37310414505272,-3.0657700417314686,-6.751540367053792,11.862770696203768,2.8878832079680024,15.460994071905136,1.889984130859375,-2.4356736723135555,5.916998291015602,-3.7587146784928223,15.592711260524027,1.0791418062614184,10.754854775769786,-7.663796147482742,53.0854420829239,1.1648607526653407,4.837856484754206,5,-0.7649993896484375,1.7500152587890625,22.582496643066406,17.264999389648438,20.519989013671875,4,0.11519680514841624,-1.6230909876666335,288.92999267578125,1.01169302594524,293.1000061035156,1.3273963378874432,283.3299865722656,0.11519680514841624 9309,2024-05-20,292.4700012207031,292.6300048828125,287.29998779296875,288.739990234375,1044900.0,0.012672704175924032,1.6320953048353188,-3.134456583064061,70.4766060843551,57.69529350970264,-6.240793166137109,-10.355734297064714,7.85189249618918,-0.5003742434322476,15.124475418979738,5.33001708984375,0.15216623667436124,9.204501342773426,-1.3497395001586483,19.7587421857055,3.9273809213074173,14.481621764239435,-9.692545150800413,82.04120361092936,24.440389638929922,5.277120421466024,5,-4.4250030517578125,-1.9099884033203125,18.92249298095703,13.604995727539062,15.45001220703125,0,0.11635380940699358,1.1599818638392858,288.80999755859375,-1.6230909876666335,288.92999267578125,1.01169302594524,293.1000061035156,0.11635380940699358 9310,2024-05-21,290.1000061035156,292.9800109863281,289.67999267578125,292.2300109863281,1181400.0,-0.008103378491112534,-1.2222108053677483,-0.5710452035181018,68.33293396455188,60.143669870435915,-3.2640361510174785,-7.724953937233636,9.928440218194055,2.1354536169382072,14.285720638722276,3.300018310546875,1.8514587655861305,6.417506408691395,-4.53769612213199,17.37270893951478,0.9399051432797023,11.895107674103087,-5.887045933876266,47.98214102432516,-15.087732492986916,5.47760126541168,5,-1.6800079345703125,-3.089996337890625,20.459983825683594,15.974990844726562,17.649993896484375,1,0.09800066210835112,1.6320953048353188,292.4700012207031,1.1599818638392858,288.80999755859375,-1.6230909876666335,288.92999267578125,0.09800066210835112 9311,2024-05-22,292.8399963378906,294.489990234375,290.5,291.9200134277344,1222200.0,0.009444985097302183,-1.1223297188494255,-0.4319158691042467,68.95513017223439,61.584926578262866,-4.91040865513412,-9.770316185151387,6.742192906588912,-0.29771778016220196,13.466884337725116,4.389984130859375,3.176102090884001,8.398497009277321,-2.897947464010315,19.694941482564957,2.7502747726335315,14.04671924592111,-7.3637925604829775,74.46245600794114,7.576662586327785,5.648222236643811,5,-4.4199981689453125,-5.829986572265625,16.55750274658203,13.235000610351562,18.08001708984375,2,0.0872490733167004,-1.2222108053677483,290.1000061035156,1.6320953048353188,292.4700012207031,1.1599818638392858,288.80999755859375,0.0872490733167004 9312,2024-05-23,294.69000244140625,301.94000244140625,293.5,297.6700134277344,1873400.0,0.006317463893767528,-2.149245318469343,-3.2392025476016717,66.35769436587417,63.056102986258864,-5.906348417139952,-10.78640407897774,4.621672600270074,-1.8131411243036837,12.608325130654388,9.100006103515625,4.345485661475038,9.368002319335915,-2.253032939387481,20.98903757805931,3.557484689974217,15.178519948697613,-8.102144289162538,50.47819162685211,-14.943713199425432,5.810517629361701,5,-2.6699981689453125,-8.524993896484375,12.3125,11.384994506835938,22.089996337890625,3,0.04903461972689205,-1.1223297188494255,292.8399963378906,-1.2222108053677483,290.1000061035156,1.6320953048353188,292.4700012207031,0.04903461972689205 9313,2024-05-24,294.2799987792969,297.67999267578125,291.0299987792969,293.70001220703125,956700.0,-0.0013913049601704808,-1.2466144638558254,-0.19462564900818236,62.3605982665508,64.04704806482393,-4.95097627471273,-9.951766750075876,4.749853266065827,-0.9163331859657546,12.666880792999082,6.649993896484375,5.312243400041723,8.364498901367199,-3.8286947535699483,20.557692556304346,2.2679020738986537,14.461095728835744,-5.542840426570422,47.6776229665391,-12.842599186524417,6.096596827468564,5,-2.2599945068359375,-8.114990234375,7.222503662109375,10.699996948242188,21.19000244140625,4,0.05861764330418229,-2.149245318469343,294.69000244140625,-1.1223297188494255,292.8399963378906,-1.2222108053677483,290.1000061035156,0.05861764330418229 9314,2024-05-28,296.2099914550781,297.9100036621094,293.07000732421875,293.07000732421875,1479600.0,0.006558354912963971,-2.0828157953562507,5.413891081294397,66.20501609180455,64.97864397334463,-5.631124712473024,-11.384899037004914,2.8061090888493254,-2.253621341247481,12.737574189921213,4.839996337890625,5.680287228795066,9.608491516113304,-3.2962761340423867,22.513259166268995,3.1561076910354586,16.06087534119115,-5.624434929936513,53.26259035784694,-5.116141541932805,6.4523838250778365,5,-2.329986572265625,-10.04498291015625,3.792510986328125,7.2700042724609375,24.899993896484375,1,0.04429288510066076,-1.2466144638558254,294.2799987792969,-2.149245318469343,294.69000244140625,-1.1223297188494255,292.8399963378906,0.04429288510066076 9315,2024-05-29,291.70001220703125,293.010009765625,288.44000244140625,291.7900085449219,1776800.0,-0.015225614861579806,2.612655754315284,-0.028661398956176923,61.246611039852525,64.26964100980356,0.21344820035591283,-5.912397888307169,7.169374847682263,2.8505697033502884,12.08481533448957,7.769989013671875,5.97901899913802,4.295011901855446,-7.702713762503947,16.29273756621484,-1.703850930324279,10.293874734035171,10.239990234375,24.14822048611111,-31.703813268976116,5.998862832179705,5,2.91998291015625,-5.535003662109375,7.632484436035156,11.779983520507812,25.65997314453125,2,0.055605075563696316,-2.0828157953562507,296.2099914550781,-1.2466144638558254,294.2799987792969,-2.149245318469343,294.69000244140625,0.055605075563696316 9316,2024-05-30,288.25,290.5,287.3800048828125,290.5,2121300.0,-0.011827261099264685,1.7733289930555556,25.001017293997965,53.59302903412309,63.85084224265113,3.2443114862848006,-1.458150018116669,10.077520676618974,6.932019020734629,11.138229712942058,4.32000732421875,6.449669766376189,0.15999908447264488,-10.200034560854363,10.520032729799652,-5.020017738190859,5.340015907136149,13.420002441406268,5.975242191397228,-46.656338235196,5.180016822663504,5,6.3699951171875,-2.084991455078125,9.032493591308594,13.17999267578125,27.010009765625,3,0.06764960971379019,2.612655754315284,291.70001220703125,-2.0828157953562507,296.2099914550781,-1.2466144638558254,294.2799987792969,0.06764960971379019 9317,2024-05-31,286.30999755859375,289.57000732421875,279.01998901367193,287.6700134277344,3475300.0,-0.006730277333586332,3.0891514818166006,0.6044514973958334,48.5755875947311,62.90035629045306,5.334571211455398,1.3272496342979139,11.280430315471449,9.351690307677472,9.797215895914233,10.550018310546818,6.830952813093518,-2.27350311279298,-11.127809453735665,6.580803228149705,-6.700656283264323,2.1536500576783624,14.788404980468783,38.59186284709863,-11.328711866044493,4.427153170471349,5,4.1699981689453125,-0.144989013671875,10.962501525878906,15.1199951171875,33.489990234375,4,0.08595583835351106,1.7733289930555556,288.25,2.612655754315284,291.70001220703125,-2.0828157953562507,296.2099914550781,0.08595583835351106 9318,2024-06-03,286.1499938964844,289.6700134277344,281.260009765625,287.30999755859375,1265700.0,-0.0005588476248602481,1.8605282415648987,0.8529339167508134,52.21146489082844,60.870896157838985,5.6742846146125885,1.9428530460756974,10.4947913316131,9.997856896960627,9.346029762901304,8.410003662109375,5.83269790873419,-2.6595062255859148,-10.981238778101272,5.662226326929442,-6.820372501843622,1.5013600506717921,13.62370383105474,37.74483511796656,-13.622714155349279,4.1608662762576785,6,4.3300018310546875,0.0150146484375,10.117500305175781,14.274993896484375,27.920013427734375,0,0.1070417806609949,3.0891514818166006,286.30999755859375,1.7733289930555556,288.25,2.612655754315284,291.70001220703125,0.1070417806609949 9319,2024-06-04,287.1300048828125,289.8399963378906,283.75,288.3800048828125,1135400.0,0.0034248156813962982,1.920873523514,1.0775828049775065,54.992138081114476,59.38858550412372,4.310423244172796,1.1759244774422655,8.56296260631882,9.490532625439812,8.98112469511485,6.089996337890625,5.726648817045316,-1.7764953613281023,-9.964742594036522,6.411751871380318,-5.870618977682284,2.3176282550260794,11.398470321894592,57.97000599880007,2.7131887674070754,4.094123616354209,6,3.3499908447265625,-0.964996337890625,7.36248779296875,13.29498291015625,28.540008544921875,1,0.09870092242521689,1.8605282415648987,286.1499938964844,3.0891514818166006,286.30999755859375,1.7733289930555556,288.25,0.09870092242521689 9320,2024-06-05,296.4200134277344,297.1300048828125,287.42999267578125,287.989990234375,1890300.0,0.03235471175753113,-1.0314122741144327,-6.7440185546875,54.41725095052711,57.77326559060069,-4.457575786742723,-7.5248535707686415,-1.3800238010765042,0.6756665351974789,9.074841700840325,10.0,5.884596941296422,6.894512939453136,-1.6103714576739776,15.39939733658025,2.642070740889608,11.146955138016665,0.9379526055105885,96.07956469939958,43.26301063860322,4.252442198563545,6,-5.9400177001953125,-10.2550048828125,-2.7100143432617188,4.004974365234375,19.209991455078125,2,0.083293876274813,1.920873523514,287.1300048828125,1.8605282415648987,286.1499938964844,3.0891514818166006,286.30999755859375,0.083293876274813 9321,2024-06-06,295.739990234375,299.0799865722656,295.07000732421875,296.7699890136719,1237000.0,-0.002294120378363629,-2.3839992788987754,-0.12218219993845819,59.988254904383105,57.065550094879455,-3.7134354469841355,-6.121427835183226,-1.3678963941824804,1.8043979337076053,8.987081144713335,4.009979248046875,5.105870567424404,5.555990600585915,-2.7176276309619993,13.829608832133829,1.4191814848119293,9.6927997163599,-16.720001220703068,83.34996637893522,29.41983933278719,4.136809115773958,6,-6.69000244140625,-9.574981689453125,-4.61749267578125,4.68499755859375,15.990020751953125,3,0.0731047400794651,-1.0314122741144327,296.4200134277344,1.920873523514,287.1300048828125,1.8605282415648987,286.1499938964844,0.0731047400794651 9322,2024-06-07,294.4200134277344,299.3999938964844,293.55999755859375,297.3299865722656,997200.0,-0.004463301718494517,-1.5226739434206016,2.8252199934816744,57.94844787583353,56.575311162577535,-2.722035202408847,-4.302169404724168,-0.5943726596849501,3.4253003906412687,9.164298003256993,5.839996337890625,4.537452902656639,3.7790130615234148,-4.362733791509243,11.920759914556072,-0.2918603649929423,7.849886488039772,-14.998824462890582,72.54694142605032,17.745339752499746,4.070873426516337,6,-5.21002197265625,-8.2550048828125,-5.602516174316406,5.879974365234375,-6.300018310546875,4,0.07078321916796537,-2.3839992788987754,295.739990234375,-1.0314122741144327,296.4200134277344,1.920873523514,287.1300048828125,0.07078321916796537 9323,2024-06-10,296.17999267578125,296.44000244140625,292.2200012207031,293.7300109863281,934200.0,0.005977784008487141,1.8417504957819997,-0.8419258762086541,55.555545400288636,55.392036641297985,-4.675875584282949,-5.667526016148656,-2.8896863492673788,2.0141844828438025,9.705482129462418,4.220001220703125,3.7381029247044353,5.103993225097668,-3.2534465303793922,13.461432980574727,0.9252733473591661,9.28271310283617,-15.959651513671815,79.42490430346768,26.909430571274477,4.1787198777385255,6,-6.970001220703125,-5.6999969482421875,-9.282485961914062,2.69500732421875,-18.350006103515682,0,0.07974878689069165,-1.5226739434206016,294.4200134277344,-2.3839992788987754,295.739990234375,-1.0314122741144327,296.4200134277344,0.07974878689069165 9324,2024-06-11,300.8299865722656,301.9800109863281,294.5199890136719,295.0,1602200.0,0.015699891996332704,-1.1973527494999887,2.379604140456646,65.04063023491787,55.81359432963859,-9.612457358633662,-9.516136924032196,-8.059421218148486,-2.3141658566065075,10.359308203123382,7.46002197265625,3.0940623018017277,8.935487365722679,0.11276356529168652,17.75821116615367,4.524125465507211,13.346849265938147,-19.842459300781172,92.09606208379213,37.39580702969063,4.411361900215488,6,-10.329986572265625,-10.329986572265625,-14.502479553222656,-1.954986572265625,-20.879974365234375,1,0.0440116389420262,1.8417504957819997,296.17999267578125,-1.5226739434206016,294.4200134277344,-2.3839992788987754,295.739990234375,0.0440116389420262 9325,2024-06-12,311.70001220703125,312.739990234375,303.79998779296875,305.7200012207031,2137800.0,0.036133451184908516,1.218371960061944,1.0257332349230777,71.52968948028865,57.806556601434764,-19.38575374392201,-19.132719406739398,-19.147579676293162,-13.005722617328729,11.211629421423675,11.910003662109375,2.991577831971995,18.38701171874999,6.703404549523896,30.07061888797608,12.545208134136942,24.228815303363035,-29.452935912656187,94.93187824491113,40.966218287615675,5.84180358461304,6,-15.820022583007812,-15.820022583007812,-25.37250518798828,-12.82501220703125,-24.620025634765625,2,0.012736609128094045,-1.1973527494999887,300.8299865722656,1.8417504957819997,296.17999267578125,-1.5226739434206016,294.4200134277344,0.012736609128094045 9326,2024-06-13,307.5400085449219,316.9200134277344,304.70001220703125,312.5899963378906,1564700.0,-0.013346177411588611,-1.2777303754266212,-0.8444780125846504,63.934072523401106,59.51305492684255,-13.635638289912833,-14.583123599313467,-15.39458993624686,-8.746950453710838,12.08421057579679,12.220001220703125,2.4638916277007183,13.505007934570301,0.2040905035044034,26.8059253656362,6.854549219037324,20.15546665010328,-22.853499135346794,62.024290497547476,7.302818627712163,6.650458715532951,6,-8.449996948242188,-9.57000732421875,-20.967498779296875,-8.665008544921875,-24.550018310546875,3,0.026305508594368643,1.218371960061944,311.70001220703125,-1.1973527494999887,300.8299865722656,1.8417504957819997,296.17999267578125,0.026305508594368643 9327,2024-06-14,312.1000061035156,312.5799865722656,307.04998779296875,309.0899963378906,1428100.0,0.014827331182595271,1.7859141504212532,-0.5960429785228248,67.72781920190417,61.23709429473985,-15.815803503854,-18.254181339587717,-20.184830902793124,-13.177626832874012,12.967700955794747,5.529998779296875,2.599043098709558,16.906504821777332,1.5937357246298802,32.219273918924785,9.250120273203606,24.56288937035106,-24.19014629212461,80.4858099509495,23.845846608704917,7.656384548573718,6,-11.764999389648438,-14.1300048828125,-25.527496337890625,-13.225006103515625,-45.76000976562506,4,-0.0011855017941421186,-1.2777303754266212,307.5400085449219,1.218371960061944,311.70001220703125,-1.1973527494999887,300.8299865722656,-0.0011855017941421186 9328,2024-06-17,322.0799865722656,323.25,310.4800109863281,310.4800109863281,2250600.0,0.03197686726555182,-1.2017268776242542,3.8537999837780843,72.18315571973024,63.147207365697156,-22.532684268693515,-26.998063995159328,-30.33347934494884,-22.958880746817385,14.233192837487344,12.769989013671875,3.7243255752248388,25.222985839843773,6.080453280105644,44.3655183995819,15.651719559974708,34.79425211971284,-31.269111399240273,95.92755662957751,37.25509617594611,9.571266279869056,6,-16.739990234375,-20.944992065429688,-35.507476806640625,-23.204986572265625,-63.699981689453125,0,-0.10543962019030473,1.7859141504212532,312.1000061035156,-1.2777303754266212,307.5400085449219,1.218371960061944,311.70001220703125,-0.10543962019030473 9329,2024-06-18,326.5,327.1099853515625,320.3900146484375,320.3900146484375,2415700.0,0.013723340822179964,-1.1996683515473598,0.5267239837098929,79.88661011849535,65.97713616213808,-23.222901397106625,-30.290950181116273,-34.97324802600872,-27.093050133316808,15.373120357532594,6.719970703125,5.546787254057506,27.941499328613304,4.807413172517499,51.07558548470911,16.3744562505654,39.508542406661206,-31.79642984773767,97.3831599508786,32.924916007544866,11.567043078047915,6,-16.835006713867188,-23.435012817382812,-40.30748748779297,-27.625,-67.70999145507807,1,-0.14906589104972257,-1.2017268776242542,322.0799865722656,1.7859141504212532,312.1000061035156,-1.2777303754266212,307.5400085449219,-0.14906589104972257 9330,2024-06-20,318.5299987792969,328.989990234375,317.6099853515625,328.7900085449219,1717300.0,-0.024410417215017244,1.1350907227473905,-1.6792200267716222,74.1313267164916,67.54858858570569,-13.171945669324373,-21.167085907787452,-27.330461417291417,-18.87330334253045,16.37304548817563,11.3800048828125,7.228402832146628,18.549998474121082,-5.85463701291286,42.954633961155025,6.347680730604111,30.752316217638054,-19.289530499132525,56.93700733980456,-14.302656857299262,12.202317743516979,6,-7.9250030517578125,-14.525009155273438,-32.337486267089844,-19.654998779296875,-59.480010986328125,3,-0.1211188482093234,-1.1996683515473598,326.5,-1.2017268776242542,322.0799865722656,1.7859141504212532,312.1000061035156,-0.1211188482093234 9331,2024-06-21,318.3900146484375,319.5299987792969,313.7200012207031,319.42999267578125,2713400.0,-0.00043946922235216235,8.371037605827919,0.10136228435455086,76.32098441470252,69.5899815344689,-10.59539463497822,-20.04239858827856,-27.306202124699666,-18.539972344090586,17.02659386828904,5.80999755859375,8.917045708888452,17.132513427734352,-8.349547992818998,42.6145748482877,4.391482717457677,29.873544138011027,-14.389622855599441,51.68653415492468,-22.704542935948105,12.741030710276666,6,-7.7850189208984375,-14.385025024414062,-32.19750213623047,-19.5150146484375,-65.28001403808591,4,-0.09833859931425315,1.1350907227473905,318.5299987792969,-1.1996683515473598,326.5,-1.2017268776242542,322.0799865722656,-0.09833859931425315 9332,2024-06-24,309.1400146484375,317.5199890136719,309.1400146484375,317.5199890136719,1400500.0,-0.029052418651425826,1.0,8.057837901285287,66.41440893381089,70.79652192708248,1.0753013745021462,-10.17606594905368,-18.4594300266848,-9.152442666850447,16.644652288926476,9.25,9.881473840044237,7.160012817382835,-18.357391945588518,32.67741758035419,-5.5986895641028696,19.91871519886854,-1.1412871049535056,0.0,-75.7620737277123,12.758702381485687,6,2.6149749755859375,-5.1350250244140625,-20.410011291503906,-10.2650146484375,-41.48001098632807,0,-0.08458958133841399,8.371037605827919,318.3900146484375,1.1350907227473905,318.5299987792969,-1.1996683515473598,326.5,-0.08458958133841399 9333,2024-06-25,311.5299987792969,311.75,307.1000061035156,310.0,1295200.0,0.007731073357091445,3.7208030610506095,-0.182577978477394,67.07727007682794,71.02281524285027,1.219993404576769,-11.81312688028811,-21.09617275628534,-11.291245556292324,16.54377555008167,4.649993896484375,10.860340034364697,8.687496948242199,-16.900080269666603,34.275074166151,-4.106291660712202,21.4812855571966,17.459991455078125,20.237532605316392,-55.38848750172798,12.79378860895439,6,4.864990234375,-7.5250091552734375,-22.487503051757812,-12.654998779296875,-50.72000122070318,1,-0.14505826924687637,1.0,309.1400146484375,8.371037605827919,318.3900146484375,1.1350907227473905,318.5299987792969,-0.14505826924687637 9334,2024-06-26,309.3299865722656,312.2200012207031,308.3800048828125,310.0299987792969,1147800.0,-0.007061959412100971,-1.9538710737593314,-0.4575246833549417,60.03106297009419,69.74519007505089,5.311041406138713,-9.043463389150531,-19.035270152828957,-8.883187317314707,16.427490742432955,3.839996337890625,12.102115338742749,5.831484985351551,-19.712821469482947,31.37579144018605,-6.940668242065726,18.60363821276883,19.22220397949218,10.187218297734113,-60.255232618888066,12.772153227417263,6,7.5150146484375,-5.3249969482421875,-20.027481079101562,-10.454986572265625,-59.699981689453125,2,-0.1647107745810159,3.7208030610506095,311.5299987792969,1.0,309.1400146484375,8.371037605827919,318.3900146484375,-0.1647107745810159 9335,2024-06-27,307.9200134277344,313.3699951171875,307.6499938964844,311.44000244140625,1433300.0,-0.004558152153806283,-1.8177151060967085,5.028468044293312,59.35774210928851,69.23670891792726,6.848641747584566,-6.699510695795709,-17.759480320852617,-7.367536828786456,17.08615988390844,5.720001220703125,13.449020754372782,3.6105117797851562,-21.38052264020007,28.601546199770382,-8.885005430207457,16.10602898977777,20.20313343505859,6.597005691052918,-59.64278757040545,12.495517209992627,6,10.0999755859375,-3.9150238037109375,-18.617507934570312,-9.045013427734375,-61.08001708984375,3,-0.15955443862158292,-1.9538710737593314,309.3299865722656,3.7208030610506095,311.5299987792969,1.0,309.1400146484375,-0.15955443862158292 9336,2024-06-28,307.75,313.0,307.4700012207031,308.4599914550781,2312600.0,-0.0005521350361147315,-7.708734831190676,0.20170274745758304,60.42546102192179,68.42533578681811,7.880269519904914,-5.263567580415383,-17.499502909217085,-7.093358631903129,17.932891548699466,5.529998779296875,14.135853788472218,2.4654983520507585,-21.382873510236607,26.313870214338124,-9.458687579092953,14.38968428319447,19.95268404760742,6.23795549463745,-56.75836870064749,11.924185931143683,6,10.294998168945312,-3.7450103759765625,-20.034996032714844,-8.875,-47.95001220703125,4,-0.15824536866622663,-1.8177151060967085,307.9200134277344,-1.9538710737593314,309.3299865722656,3.7208030610506095,311.5299987792969,-0.15824536866622663 9337,2024-07-01,310.9200134277344,311.9800109863281,304.1199951171875,307.75,1330100.0,0.010300612275335075,1.9716458120604812,-4.464861379754997,61.27947779161827,67.21381601702788,5.057077401785591,-6.84634257909488,-20.28908357251919,-10.078242695705967,18.877409540813257,7.860015869140625,13.62646622131183,4.405010986328136,-17.804434779492453,26.614456752148726,-6.69971189658213,15.509733869238403,16.370617060991208,73.51371146537163,12.075185376182503,11.104722882910282,7,5.634979248046875,-6.9150238037109375,-23.20500946044922,-12.045013427734375,-60.61001586914065,0,-0.1859321057530421,-7.708734831190676,307.75,-1.8177151060967085,307.9200134277344,-1.9538710737593314,309.3299865722656,-0.1859321057530421 9338,2024-07-02,316.7799987792969,317.2799987792969,310.9800109863281,314.05999755859375,1326200.0,0.018847243980724127,2.3870890998137773,0.8580409145607701,61.98348244379124,65.22457960872744,-1.8257728735044907,-10.850244872361657,-25.51055486095504,-15.84376354422551,20.084542988141152,6.3599853515625,13.970372792364344,8.733496093749977,-11.71777720411859,29.184769391618545,-1.4921405551842781,18.959132742684233,9.583806294567182,96.2006089600141,37.043874176358344,10.225636648934273,7,-0.225006103515625,-12.775009155273438,-27.68749237060547,-17.904998779296875,-48.100006103515625,1,-0.15506027939412215,1.9716458120604812,310.9200134277344,-7.708734831190676,307.75,-1.8177151060967085,307.9200134277344,-0.15506027939412215 9339,2024-07-03,315.4700012207031,318.8299865722656,314.6400146484375,315.1099853515625,673200.0,-0.004135354389929291,-5.446322510974952,0.13235871601835542,53.30759052331874,62.910831142819326,-2.508740620118431,-7.70317030587637,-23.71787527799711,-14.551821818908138,21.43664488569544,4.189971923828125,13.67357836260095,6.006498718261696,-12.140038914040417,24.15303635056381,-3.066770097889332,15.079767534412724,10.004051454893897,77.15848196225444,21.59649252095808,9.073268816151044,7,-3.6450042724609375,-11.465011596679688,-26.37749481201172,-16.595001220703125,-45.339996337890625,2,-0.1732652976530381,2.3870890998137773,316.7799987792969,1.9716458120604812,310.9200134277344,-7.708734831190676,307.75,-0.1732652976530381 9340,2024-07-05,321.1099853515625,322.2799987792969,313.6000061035156,315.3699951171875,1126300.0,0.017878036291994803,1.148508494293074,15.943714503687378,61.60423352886803,61.27563659994883,-8.65436595420573,-12.014597907210316,-28.69459346462537,-20.250378670874852,22.816884407477723,8.67999267578125,12.227030398141324,10.411984252929699,-7.353672462533893,28.17764096839329,1.5291558951979027,19.294812610661495,3.5099050216981595,93.55719608044136,37.20933396284475,8.88282835773179,7,-7.9099884033203125,-17.104995727539062,-31.087478637695312,-22.2349853515625,-50.97998046875,4,-0.22260279570718178,-5.446322510974952,315.4700012207031,2.3870890998137773,316.7799987792969,1.9716458120604812,310.9200134277344,-0.22260279570718178 9341,2024-07-08,317.3599853515625,322.0,317.0,320.0,1010400.0,-0.01167824163391984,-1.976203451407811,-0.4599336480796223,54.56120749380359,59.9586142177258,-5.661173902633493,-6.916443891931522,-24.17905206780091,-16.495767930337877,24.02965950439601,5.0,9.67096969314423,5.58098449707029,-10.939859681394182,22.10182867553476,-2.679437592161946,13.841406586302526,6.4399092114552445,72.90742050895109,18.80265999893706,8.260422089232234,7,-4.1599884033203125,-13.354995727539062,-26.967483520507812,-18.4849853515625,-47.22998046875,0,-0.22220819343545095,1.148508494293074,321.1099853515625,-5.446322510974952,315.4700012207031,2.3870890998137773,316.7799987792969,-0.22220819343545095 9342,2024-07-09,315.260009765625,319.8900146484375,313.42999267578125,319.44000244140625,822500.0,-0.006617014377572561,1.5433071812185364,1.58332177370879,43.149874110234926,57.300014665882145,-2.907541539528836,-3.346724654451748,-21.303454634409036,-14.207748478452174,25.321800475222133,6.46002197265625,7.7976058469993745,2.4390090942382585,-11.965117470502946,16.843135658979463,-4.763054188132344,9.64107237660886,7.752688819559523,37.87613630839532,-10.486470978424862,7.202063282370588,7,-2.0600128173828125,-11.255020141601562,-24.867507934570312,-16.385009765625,-45.1300048828125,1,-0.17591835391328925,-1.976203451407811,317.3599853515625,1.148508494293074,321.1099853515625,-5.446322510974952,315.4700012207031,-0.17591835391328925 9343,2024-07-10,319.79998779296875,320.3399963378906,313.8999938964844,315.2099914550781,1222300.0,0.014400741885147283,1.2716004198175408,-1.0980871723735124,43.286547776309995,55.43951297768389,-6.873920968675293,-6.352096807323505,-25.170892901077536,-18.633723312414702,26.903777060302303,6.44000244140625,5.8281850915353175,5.7979873657226335,-6.593966735384697,18.189941466829964,-0.3979896848310318,11.993964416276299,2.4570026534959197,71.97729631685846,28.583813392501952,6.195977050553653,7,-6.5999908447265625,-14.67498779296875,-31.47748565673828,-20.92498779296875,-49.66998291015625,2,-0.2172920352935137,1.5433071812185364,315.260009765625,-1.976203451407811,317.3599853515625,1.148508494293074,321.1099853515625,-0.2172920352935137 9344,2024-07-11,314.07000732421875,321.67999267578125,313.8999938964844,320.0,1368600.0,-0.017917388015847746,-1.4816505723853282,-1.2919384328978425,45.32102125926623,53.87987732768143,-0.4479683430232626,0.4433835916476596,-18.82366783316604,-12.740948750550729,27.912128642828236,7.779998779296875,4.921118140644239,-0.593994140625,-11.326632694664909,10.138644413414909,-5.960313417644954,4.772325136394954,-9.95001220703125,7.231798949644307,-33.02548642711137,5.366319277019957,7,-0.8700103759765625,-7.70001220703125,-25.74750518798828,-15.19500732421875,-43.94000244140625,3,-0.14452196513492854,1.2716004198175408,319.79998779296875,1.5433071812185364,315.260009765625,-1.976203451407811,317.3599853515625,-0.14452196513492854 9345,2024-07-12,315.6700134277344,319.4599914550781,311.25,313.0899963378906,1098400.0,0.005094425020546245,-1.622996372996373,-0.43507930463064937,47.231263679972365,52.413855400798155,-0.9309235104549884,-0.8895583139725431,-19.553959213785618,-14.081460087775781,27.6915071941903,8.209991455078125,3.7676406919397323,0.8075119018554915,-9.840829222616605,11.455853026327588,-4.516658660380585,6.131682464091568,-11.198818359375025,41.116403978924424,2.2096310729418462,5.3241705622360564,7,-2.4700164794921875,-7.46002197265625,-27.347511291503906,-16.795013427734375,-45.540008544921875,4,-0.14426460103201166,-1.4816505723853282,314.07000732421875,1.2716004198175408,319.79998779296875,1.5433071812185364,315.260009765625,-0.14426460103201166 9346,2024-07-15,315.6300048828125,317.0,313.2300109863281,314.57000732421875,1076700.0,-0.00012674167079551601,-1.016042169854429,0.41084904544486767,58.130799958402406,52.064002308218605,0.38488815390661557,-0.2238697247307755,-18.591951709478053,-13.807817147278001,27.09564694947901,3.769989013671875,3.4860767777093997,0.36300354003907387,-9.713407759825998,10.439414839904146,-4.675202109893462,5.40120918997161,-10.814633862304731,41.99432366796383,-1.758138063239997,5.0382056499325385,7,1.0,-5.0250091552734375,-27.30750274658203,-18.319992065429688,-45.5,0,,-1.622996372996373,315.6700134277344,-1.4816505723853282,314.07000732421875,1.2716004198175408,319.79998779296875, 9347,2024-07-16,311.7300109863281,317.5400085449219,310.1000061035156,317.239990234375,1333000.0,-0.01235622037243378,1.4353463561307207,-5.198105602579605,50.24144445230349,50.75933142027553,4.930341339753852,3.8440713579096837,-13.8571976452929,-9.673578301095745,26.2740485554813,7.44000244140625,3.28855190343387,-3.518490600585949,-13.620709266393419,6.583728065221521,-8.569599933489712,1.5326187323178146,-6.577347532714896,14.076051579510507,-31.302115930747618,5.051109332903745,7,4.459991455078125,-1.1250152587890625,-24.122512817382812,-15.860000610351562,-41.600006103515625,1,,-1.016042169854429,315.6300048828125,-1.622996372996373,315.6700134277344,-1.4816505723853282,314.07000732421875, 9348,2024-07-17,288.1199951171875,305.5,287.8299865722656,305.4100036621094,3558700.0,-0.07573866819699981,1.022897789702982,3.137944403520335,33.12110727988144,48.51638883767138,26.873430779120497,26.118552685094983,10.163124001494339,13.799296094655858,24.93182414373138,23.9000244140625,2.4556396032120347,-25.430506896972645,-40.761130048776295,-10.099883745168995,-33.0958184728745,-17.76519532107079,33.55999755859375,0.8567459161898203,-46.94982249253039,7.66531157590183,7,16.93499755859375,20.289993286132812,-0.4324951171875,7.7500152587890625,-17.989990234375,2,,1.4353463561307207,311.7300109863281,-1.016042169854429,315.6300048828125,-1.622996372996373,315.6700134277344, 9349,2024-07-18,277.82998657226557,289.4599914550781,273.17001342773443,289.3599853515625,4131900.0,-0.0357143159770521,1.7774872583376815,0.6668590561618505,29.01963237597198,44.895877598460714,34.93667615162855,34.33578561865005,20.637560221636818,23.9235081009968,23.64722180600535,16.289978027343693,0.9646857011329075,-33.28701477050788,-54.34438125029334,-12.229648290722423,-43.81569801040058,-22.75833153061518,43.173005981445385,10.066915870598319,-41.17806635013001,10.528683239892725,7,19.75502014160162,23.25001525878912,12.015007019043026,17.050018310546932,-7.699981689453068,3,,1.022897789702982,288.1199951171875,1.4353463561307207,311.7300109863281,-1.016042169854429,315.6300048828125, 9350,2024-07-19,279.95001220703125,280.82998657226557,276.17001342773443,280.82998657226557,2607300.0,0.00763065809030028,9.591156580545587,0.07632042137024203,31.129515389300224,42.2923562535159,29.462393205461467,30.754023417776864,18.767473056834717,21.645775771818023,22.749109150818413,4.659973144531136,-1.146764767729053,-29.237989807128884,-54.151389951805584,-4.324589662452183,-41.69468987946726,-16.781289734790505,39.13966118164063,15.28059392702181,-39.93664718392897,12.456700072338354,7,17.474990844726562,21.129989624023438,10.54998779296875,13.789993286132812,-9.82000732421875,4,,1.7774872583376815,277.82998657226557,1.022897789702982,288.1199951171875,1.4353463561307207,311.7300109863281, 9351,2024-07-22,287.0799865722656,289.0899963378906,282.7300109863281,283.6199951171875,3260000.0,0.02546874104067398,-1.427493986709609,-3.9319230102308764,34.64310287208322,41.34715944927682,19.652133392296264,22.301521107789938,12.022831059812574,14.456713086116451,22.032909085492957,9.139984130859375,-2.4010884762786873,-20.542514038085926,-46.91350916731551,5.828481091143658,-33.72801160270069,-7.3570164734711625,30.172900417968776,31.349954192676794,-20.66257813555077,13.18549756461478,7,10.345016479492188,14.000015258789062,8.800003051757812,6.6600189208984375,-16.949981689453125,0,,9.591156580545587,279.95001220703125,1.7774872583376815,277.82998657226557,1.022897789702982,288.1199951171875, 9352,2024-07-23,282.989990234375,291.8299865722656,280.76998901367193,285.8599853515625,3342000.0,-0.014246887728835311,-2.0259921347282956,-0.8294804060788343,27.725752790942195,39.618182228680396,20.878879305842588,25.64690445937356,16.371213879120376,18.454137193622444,21.835170024906393,11.059997558593693,-4.979858440223097,-23.32500915527345,-51.881715821601176,5.2316975110542785,-37.60336248843731,-9.046655822109585,32.499581813359384,30.374206264176685,-15.385870875896536,14.278353333163873,7,14.435012817382812,18.090011596679688,15.540016174316406,10.750015258789062,-12.8599853515625,1,,-1.427493986709609,287.0799865722656,9.591156580545587,279.95001220703125,1.7774872583376815,277.82998657226557, 9353,2024-07-24,266.33999633789057,281.02999877929693,265.76998901367193,280.04998779296875,3086700.0,-0.05883598173452975,-1.0552193257364961,4.777008634256325,23.061719239439512,37.14492644869965,32.57354458531523,40.83122879265812,33.020523422813824,34.85312468839089,22.28821425449296,17.220001220703068,-7.429298312938329,-37.715502929687545,-71.25182711249448,-4.179178746880609,-54.48366502109104,-20.94734083828405,47.456793365043836,2.1872884789686693,-37.96522095947921,16.768162091403482,7,26.274993896484432,31.03999328613287,32.81250762939459,27.400009155273494,3.790008544921932,2,,-2.0259921347282956,282.989990234375,-1.427493986709609,287.0799865722656,9.591156580545587,279.95001220703125, 9354,2024-07-25,258.3800048828125,268.92999267578125,258.16000366210943,267.0,3483300.0,-0.02988657942677031,-1.377481659132725,0.6287381830566097,16.458124873128966,33.725688803494826,35.54063568652634,47.19834742895756,40.98467977042924,42.33987151196584,22.875353378941035,10.769989013671818,-9.443670935673083,-43.12799530029298,-82.25233010965269,-4.003660490933271,-62.69016270497286,-23.565827895613097,52.53517677876613,0.6534046105402302,-31.3911597258673,19.56216740467986,7,29.470001220703125,35.19499206542969,44.85749053955078,38.44000244140625,11.75,3,,-1.0552193257364961,266.33999633789057,-2.0259921347282956,282.989990234375,-1.427493986709609,287.0799865722656, 9355,2024-07-26,258.79000854492193,264.54998779296875,257.77999877929693,263.04000854492193,2605300.0,0.0015868242679824007,-1.1594794019157204,0.49303972243857536,17.522453293730834,29.213650285197982,29.294310205584736,45.23831832668293,40.62012015854799,41.42115078187669,23.388206507493344,6.769989013671818,-12.11412889706412,-40.261491394042935,-83.62996042656277,3.1069776384769057,-61.945725910302826,-18.577256877783043,47.904758876699134,2.966255881693933,-22.921757996436583,21.684234516259917,7,28.869995117187443,34.594985961914006,47.57498168945307,39.95999145507807,11.339996337890568,4,,-1.377481659132725,258.3800048828125,-1.0552193257364961,266.33999633789057,-2.0259921347282956,282.989990234375, 9356,2024-07-29,259.04998779296875,264.8099975585937,258.60000610351557,260.489990234375,1506000.0,0.0010045953841439914,-4.307762533256563,0.3388241038602941,18.181789914027007,25.651466447611707,22.53413254964488,43.366194563306294,40.0945777813929,40.80224570167411,23.945585598638104,6.209991455078125,-14.83617660712315,-37.56651153564451,-84.22267154135608,9.089648470067061,-60.89459153850032,-14.238431532788695,42.753302764419914,3.72977817611456,-19.789126595724692,23.328080002855792,7,22.590011596679688,30.980010986328125,48.2550048828125,40.6400146484375,11.08001708984375,0,,-1.1594794019157204,258.79000854492193,-1.377481659132725,258.3800048828125,-1.0552193257364961,266.33999633789057, 9357,2024-07-30,253.1100006103516,260.760009765625,250.83999633789062,258.94000244140625,2859800.0,-0.022929887907828683,1.095036148926811,4.048605518586002,12.838508280612913,23.39784433658187,21.550698218291103,47.17165283677693,45.82893589229272,46.26608533669875,25.21493249671259,9.920013427734375,-18.30839190659765,-40.61599807739256,-90.58633043741801,9.354334282632891,-65.60116425740532,-15.630831897379807,44.290960769227894,7.5190595855918225,-9.46245741509166,24.985166180012726,7,18.224990844726534,33.44999694824216,54.19499206542966,46.58000183105466,17.02000427246091,1,,-4.307762533256563,259.04998779296875,-1.1594794019157204,258.79000854492193,-1.377481659132725,258.3800048828125, 9358,2024-07-31,267.66000366210943,269.51998901367193,261.79000854492193,264.17001342773443,4149500.0,0.05748489991178474,1.144250304754165,-0.598625924229539,26.453572089929537,23.112726527021596,4.23901259740029,30.30686955900927,31.242004842609674,31.23364518583213,25.611739158960916,16.40998840332034,-22.423741204539283,-23.60999526977531,-73.6378244351585,26.417833895607885,-48.62390985246691,1.4039193129162868,24.15364191246738,90.04290106615524,68.86096515839633,25.01391458269159,7,3.674987792968693,18.899993896484318,40.219985961914006,32.02999877929682,2.470001220703068,2,,1.095036148926811,253.1100006103516,-4.307762533256563,259.04998779296875,-1.1594794019157204,258.79000854492193, 9359,2024-08-01,260.8099975585937,270.92001342773443,258.89999389648443,266.239990234375,2865500.0,-0.025592191622933358,-1.5989231418919239,-1.5558761804827026,23.574170365722964,22.273243746624125,9.410448125108474,34.62728105836476,37.85673299419574,37.70721386512588,25.936647035269406,12.02001953125,-26.463377633256755,-27.727001190185604,-78.15883805439915,22.704835674027947,-52.94291962229238,-2.511082758078828,26.08681010758079,49.65135824384211,29.710792300491114,25.215918432106772,8,10.524993896484432,25.750000000000057,49.38999176025396,38.88000488281256,9.320007324218807,3,,1.144250304754165,267.66000366210943,1.095036148926811,253.1100006103516,-4.307762533256563,259.04998779296875, 9360,2024-08-02,249.6300048828125,257.0,241.4499969482422,253.30999755859372,4742000.0,-0.04286642682579489,1.8119360731097585,0.6777159557129084,21.289361353011827,20.789494688949524,17.698430595864522,42.348847590974515,48.74308802026809,48.487602636333236,26.26545642578793,19.360000610351506,-28.016229193274,-35.332994842529274,-86.1749452796472,15.508955594588627,-60.75397006108824,-9.91201962397031,32.939985423967926,27.757052461313215,10.168009906750427,25.420975218558954,8,17.009986877441406,32.23499298095703,60.79499053955078,50.05999755859375,20.5,4,,-1.5989231418919239,260.8099975585937,1.144250304754165,267.66000366210943,1.095036148926811,253.1100006103516, 9361,2024-08-05,246.83999633789062,250.67999267578125,241.2899932861328,249.44000244140625,4285600.0,-0.01117657529282845,2.696859925147632,0.7065248038744187,21.496959367889588,20.09740653083257,15.846554247749737,41.724001532977184,51.11265301120204,50.76926851497683,26.614653390867428,9.389999389648438,-28.497394302031353,-34.59700393676758,-85.75915875595888,16.565150882423723,-60.17808134636323,-9.015926527171928,29.97319489869443,18.731013429064152,0.6687839588237274,25.581077409595657,8,14.319999694824219,34.94499969482422,64.17249298095703,52.850006103515625,23.290008544921875,0,,1.8119360731097585,249.6300048828125,-1.5989231418919239,260.8099975585937,1.144250304754165,267.66000366210943, 9362,2024-08-06,259.79998779296875,265.04000854492193,252.6100006103516,259.44000244140625,4752400.0,0.05250361224822586,1.2933537158718977,-0.13845557942181064,36.276401574563295,21.565704568068544,-0.8368809865957019,25.714441095933353,37.81450524906052,37.452088877510164,27.06021388149516,18.200012207031307,-29.100664463720534,-18.864011383056663,-68.28979315633796,30.561770390224638,-43.576902269697314,5.848879503583987,11.329491771543928,62.470408114394886,40.487248564898934,24.712890886640658,8,-3.6949844360351562,21.985008239746094,51.225006103515625,39.8900146484375,10.33001708984375,1,,2.696859925147632,246.83999633789062,1.8119360731097585,249.6300048828125,-1.5989231418919239,260.8099975585937, 9363,2024-08-07,250.30999755859372,271.0,250.05999755859372,267.70999145507807,2484500.0,-0.036528062664642924,-1.3396658750279282,-48.335283146829354,36.55987296954265,23.799232134336734,6.861709823685004,31.338213379919495,46.86231027591194,46.525601859299655,27.28715153949185,20.94000244140628,-30.91228282757362,-24.87950210571293,-71.83782507095842,22.078820859532556,-48.3586635883357,-1.4003406230901874,-9.020004272460909,30.36015561804235,6.585892345983851,23.479161482622747,8,5.834999084472685,31.474998474121122,59.96999359130862,49.38000488281253,19.82000732421878,2,,1.2933537158718977,259.79998779296875,2.696859925147632,246.83999633789062,1.8119360731097585,249.6300048828125, 9364,2024-08-08,268.67999267578125,269.14999389648443,256.0,257.75,3226800.0,0.07338897885166329,1.2156696387251913,-0.6281607189523006,45.24992507585669,26.880062332350718,-11.056267440730437,9.900986377191543,28.192255046743185,27.966265520766626,27.373780453641018,18.83999633789071,-31.57578190670688,-4.240006256103527,-47.53049770865505,39.050485196447994,-25.88525198237926,17.405239470172233,-26.795799255371094,92.1911585326708,64.56065386934478,21.645245726275757,8,-12.534996032714844,13.105003356933594,41.599998474121094,31.010009765625,1.45001220703125,3,,-1.3396658750279282,250.30999755859372,1.2933537158718977,259.79998779296875,2.696859925147632,246.83999633789062, 9365,2024-08-09,270.1300048828125,271.08999633789057,265.66000366210943,267.0,1865200.0,0.005396800083960818,1.1504973470793733,0.28636843369053533,42.496684808805064,29.58171732065939,-11.98934546315013,5.127173062576844,26.598237761921837,26.29366356877142,27.871706865486473,5.429992675781136,-30.073852992704985,-0.5129936218261832,-38.842156071519696,37.81616882786733,-19.67757484667294,18.651587603020573,-27.663495330810548,96.77855249406949,66.74266338870409,19.164581224846753,8,-13.940010070800781,11.654991149902344,37.78498840332031,29.55999755859375,0.0,4,,1.2156696387251913,268.67999267578125,-1.3396658750279282,250.30999755859372,1.2933537158718977,259.79998779296875,