4.3 MiB
4.3 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 793,2000-02-04,0.90625,0.90625,0.890625,0.890625,16000.0,-0.008547525756040009,1.0,0.6666531035745529,53.191411997387185,42.85677262875025,-0.07445260053263447,-0.04211620675499417,0.01758611723450132,0.03200859414272672,41.60031742775643,0.023437976837158203,-0.029337560408305596,0.04609370231628418,-0.028566402999458118,0.12075380763202648,0.00876364965841303,0.08342375497415533,-0.1475124855041503,95.23781843547005,49.04149718533294,0.037330052657871135,2,-0.0742185115814209,-0.0390625,-0.0390625,0.015625,0.046875,4,0.06896551724137923,1.0,0.9140629768371582,-1.499969482421875,0.859375,1.0,0.84375,0.06896551724137923 794,2000-02-07,0.984375,0.984375,0.9140629768371582,0.9140629768371582,45200.0,0.0862068965517242,1.0,4.499969482421875,62.49997275222178,44.24565849010821,-0.1403974973235601,-0.11895653793304195,-0.06053888276549868,-0.04611640585727328,40.582064833223654,0.078125,-0.02706406559082497,0.11953120231628422,0.02714800168275322,0.21191440294981523,0.07333960199951872,0.16572280263304973,-0.219424467010498,100.0,52.908508022907654,0.04619160031676553,2,-0.1171875,-0.1171875,-0.1171875,-0.0625,-0.015625,0,0.007936992342509885,1.0,0.90625,1.0,0.9140629768371582,-1.499969482421875,0.859375,0.007936992342509885 795,2000-02-08,0.9804689884185792,0.9804689884185792,0.953125,0.953125,68000.0,-0.003968011765252855,-1.0000000000000082,0.3888949170933521,60.55046898999307,46.72511767162324,-0.13131731211518116,-0.11380960412870245,-0.05663287118407789,-0.04221039427585249,39.50878460321,0.03125,-0.02476223432282143,0.11113299131393439,0.005661087264108078,0.2166048953637607,0.05839703928902118,0.1638689433388476,-0.20235298740844732,97.22239176432299,52.74366110834751,0.052735952024913164,2,-0.11328148841857921,-0.11328148841857921,-0.11328148841857921,-0.05859398841857921,-0.011718988418579213,1,-0.011952431496564775,1.0,0.984375,1.0,0.90625,1.0,0.9140629768371582,-0.011952431496564775 796,2000-02-09,1.0,1.0,0.9921879768371582,1.0,616000.0,0.019920070713223437,1.0,0.0,64.54543840394354,50.56349067429728,-0.13299029189606215,-0.13016963754341437,-0.07616388276549868,-0.06174140585727328,38.4973695324234,0.019531011581420787,-0.012344373192316294,0.1244140028953552,0.0038012839995406056,0.2450267217911698,0.0641076434474479,0.1847203623432625,-0.209508459050476,100.0,54.76343544240571,0.060306359447907285,2,-0.125,-0.125,-0.1328125,-0.078125,0.0,2,0.0,-1.0000000000000082,0.9804689884185792,1.0,0.984375,1.0,0.90625,0.0 797,2000-02-10,0.9921879768371582,0.9921879768371582,0.9921879768371582,0.9921879768371582,2800.0,-0.007812023162841797,1.0,0.0,63.39291163853237,53.7876964558656,-0.10567210883847822,-0.11924161601048455,-0.06835185960265688,-0.05392938269443148,37.431296334435416,0.007812023162841797,-0.009353527590907018,0.11074258089065547,-0.020654214709557195,0.24213937649086803,0.04504418309054914,0.1764409786907618,-0.18493575916359617,92.85757882254464,40.16809302877879,0.06569839780010629,2,-0.1171879768371582,-0.1171879768371582,-0.1250004768371582,-0.0703129768371582,-0.007812976837158203,3,0.03149604785538429,1.0,1.0,-1.0000000000000082,0.9804689884185792,1.0,0.984375,0.03149604785538429 798,2000-02-11,1.0,1.03125,1.0,1.0,142400.0,0.007873531372295517,0.0,0.0,74.48982642327312,58.469565554614086,-0.09397244798250703,-0.1235429049824237,-0.07616388276549868,-0.06174140585727328,36.53408713997784,0.0390620231628418,0.00327157298780556,0.11230460405349729,-0.029296548937566502,0.2539057570445611,0.04150402755796545,0.18310518054902913,-0.1773279597403229,73.33322482594737,13.401420594958665,0.07080057649553187,2,-0.0859375,-0.109375,-0.1328125,-0.078125,-0.015625,4,-0.046875,1.0,0.9921879768371582,1.0,1.0,-1.0000000000000082,0.9804689884185792,-0.046875 799,2000-02-14,1.0,1.015625,1.0,1.015625,36000.0,0.0,1.0,-100.0,70.93026226701927,61.379943694010194,-0.06943041623416901,-0.12049104035853275,-0.07616388276549868,-0.06174140585727328,35.588391645787,0.015625,0.019279090454551895,0.10644525289535522,-0.04374309002972265,0.256633595820433,0.031351081432816286,0.18153942435789416,-0.15647016376629064,60.0,0.8821017538451272,0.0750941714625389,2,-0.0625,-0.109375,-0.1328125,-0.078125,-0.03125,0,-0.046875,0.0,1.0,1.0,0.9921879768371582,1.0,1.0,-0.046875 800,2000-02-15,1.03125,1.03125,1.0,1.0234379768371582,8800.0,0.03125,7.000488311054141,-0.499969482421875,88.46159865409447,65.9312315856461,-0.0796640514619652,-0.14697022632213108,-0.10741388276549868,-0.09299140585727328,34.677887168317675,0.03125,0.03548760853417243,0.12988275289535522,-0.03203896832889108,0.29180447411960153,0.04892189228323207,0.21084361350747838,-0.16894814738966157,100.0,32.02419691392724,0.08096086061212318,2,-0.0703125,-0.140625,-0.1640625,-0.109375,-0.0625,1,-0.06060606060606055,1.0,1.0,0.0,1.0,1.0,0.9921879768371582,-0.06060606060606055 801,2000-02-16,1.046875,1.046875,1.03125,1.03125,76000.0,0.015151515151515138,1.0,2.0001220777635353,89.02444833812935,69.67625994051046,-0.07363909852248396,-0.15841098598252445,-0.12303888276549868,-0.10861640585727328,33.80133325759421,0.015625,0.05603344535279298,0.13769525289535522,-0.036645590056095134,0.3120360958468055,0.050524831419630045,0.2248656743710804,-0.16767833265069543,100.0,22.45802286597943,0.08717042147572514,2,-0.078125,-0.1484375,-0.1796875,-0.125,-0.078125,2,-0.07462686567164178,7.000488311054141,1.03125,1.0,1.0,0.0,1.0,-0.07462686567164178 802,2000-02-17,1.078125,1.078125,0.984375,1.078125,120800.0,0.029850746268656803,1.0,0.0,89.53493983770306,73.71442970054555,-0.0884734469018843,-0.18304808640379178,-0.15428888276549868,-0.13986640585727328,32.400172559597685,0.09375,0.07181506504984136,0.15878900289535525,-0.030217385360560733,0.3477953911512712,0.0642858087673972,0.2532921970233132,-0.17880693273261195,100.0,14.552306470937154,0.09450319412795798,2,-0.0820310115814209,-0.1640625,-0.2109375,-0.15625,-0.109375,3,-0.07246376811594202,1.0,1.046875,7.000488311054141,1.03125,1.0,1.0,-0.07246376811594202 803,2000-02-18,1.0625,1.0625,1.0625,1.0625,1200.0,-0.01449275362318836,1.0,0.0,89.53493983770305,76.71831493226568,-0.05403600060059599,-0.16090553194014756,-0.13866388276549868,-0.12424140585727328,30.923291396410622,0.015625,0.08673175259568477,0.13378900289535522,-0.06433836650072533,0.3319163722914358,0.03472531819731506,0.2328526875933955,-0.13814896215004624,83.33333333333334,-7.841537517137624,0.09906368469804025,2,-0.046875,-0.1484375,-0.1953125,-0.140625,-0.109375,4,-0.07352941176470584,1.0,1.078125,1.0,1.046875,7.000488311054141,1.03125,-0.07352941176470584 804,2000-02-22,1.0625,1.09375,1.0625,1.078125,13200.0,0.0,-3.0,-100.0,87.83790025519339,79.75025173951018,-0.0466994970994683,-0.14884732537080847,-0.13866388276549868,-0.12424140585727328,29.555467187881867,0.03125,0.09549902308039171,0.12128900289535527,-0.07751169621428033,0.320089702004991,0.021888653340537356,0.22068935245017307,-0.11662060744903979,71.42857142857143,-20.89209388070269,0.09940034955481784,2,-0.0234375,-0.140625,-0.1953125,-0.140625,-0.109375,1,-0.07352941176470584,1.0,1.0625,1.0,1.078125,1.0,1.046875,-0.07352941176470584 805,2000-02-23,1.0625,1.0625,1.0625,1.0625,0.0,0.0,1.0,-0.0,87.14292191497267,82.26108324073563,-0.03781651810924336,-0.14002880485789837,-0.13866388276549868,-0.12424140585727328,28.11372405947705,0.0,0.10699265364937294,0.11113275289535518,-0.09079431255195325,0.3130598183426636,0.010169220171700966,0.2120962856190094,-0.09296131025719345,71.42857142857143,-19.515946484141452,0.10096353272365424,2,-0.0234375,-0.140625,-0.1953125,-0.140625,-0.125,2,-0.08823529411764708,-3.0,1.0625,1.0,1.0625,1.0,1.078125,-0.08823529411764708 806,2000-02-24,1.0625,1.0703129768371582,1.0625,1.0703129768371582,52800.0,0.0,1.0,-100.0,83.92861035422347,84.54282754247909,-0.031311268924306024,-0.12554528517482966,-0.13866388276549868,-0.12424140585727328,26.64104918845906,0.007812976837158203,0.10815474314967233,0.09785150289535527,-0.09607407489711162,0.29177708068782215,0.0008887139991218262,0.1948142917915887,-0.07308750061604252,71.42857142857143,-17.61162295485697,0.09696278889623343,2,-0.0234375,-0.140625,-0.1953125,-0.140625,-0.125,3,-0.08823529411764708,1.0,1.0625,-3.0,1.0625,1.0,1.0625,-0.08823529411764708 807,2000-02-25,1.046875,1.046875,1.046875,1.046875,43200.0,-0.014705882352941124,1.0,-0.0,81.03467871101358,85.27003335222803,-0.00794905339853158,-0.09510677251644306,-0.12303888276549868,-0.10861640585727328,24.923153587664416,0.015625,0.11087120521613603,0.0697265028953552,-0.110403343620606,0.2498563494113164,-0.020338420362625342,0.15979142615333575,-0.040768500517475825,0.0,-84.61046252567553,0.09006492325798059,2,-0.0078125,-0.125,-0.1796875,-0.125,-0.125,4,-0.07462686567164178,1.0,1.0625,1.0,1.0625,-3.0,1.0625,-0.07462686567164178 808,2000-02-28,1.0,1.0625,1.0,1.0625,10000.0,-0.04477611940298509,1.0,-100.0,54.000029297089576,83.38889635556917,0.043500487595968584,-0.03527297134417695,-0.07616388276549868,-0.06174140585727328,22.67426736208783,0.0625,0.10909130979675008,0.01347650289535518,-0.14924855984843588,0.17620156563914624,-0.06788602847654035,0.09483903426725071,0.09375,0.0,-79.24903365970798,0.0813625313718955,2,0.0390625,-0.078125,-0.1328125,-0.078125,-0.046875,0,-0.03125,1.0,1.046875,1.0,1.0625,1.0,1.0625,-0.03125 809,2000-02-29,1.0,1.0,1.0,1.0,0.0,0.0,1.0,-0.0,55.10201031126875,79.68227542858854,0.048612624388063796,-0.020316751613106532,-0.07616388276549868,-0.06174140585727328,20.303848530433495,0.0,0.10850919651745161,0.0033202528953552024,-0.13273658051480397,0.13937708630551426,-0.06470816380972444,0.07134866960043473,0.09187499999999993,0.0,-73.7957452124939,0.06802841670507954,2,0.0390625,-0.078125,-0.1328125,-0.078125,-0.015625,1,-0.046875,1.0,1.0,1.0,1.046875,1.0,1.0625,-0.046875 810,2000-03-01,0.984375,1.0,0.984375,1.0,6800.0,-0.015625,1.0,-100.0,45.83331214046296,74.88326029551449,0.0635747118021921,0.00672867986838388,-0.06053888276549868,-0.04611640585727328,19.436194580953114,0.015625,0.10266126161297784,-0.01933599710464473,-0.13514398140276285,0.09647198719347339,-0.0772399892537039,0.03856799504441433,0.10566249999999999,0.0,-67.56958237106565,0.05790399214905908,3,0.0546875,-0.0625,-0.1171875,-0.0625,-0.015625,2,-0.031746031746031744,1.0,1.0,1.0,1.0,1.0,1.046875,-0.031746031746031744 811,2000-03-02,0.984375,0.984375,0.984375,0.984375,11600.0,0.0,1.0,-0.0,47.825948502113675,70.24892792489345,0.06009654155252253,0.017469176817113574,-0.06053888276549868,-0.04611640585727328,19.143699270499386,0.0,0.09967936435812441,-0.02558599710464482,-0.12013681836301848,0.06896482415372884,-0.07286140773383165,0.02168941352454201,0.10143600000000008,0.0,-61.71172868068411,0.047275410629186845,3,0.0546875,-0.0625,-0.1171875,-0.0625,-0.015625,3,-0.04761904761904767,1.0,0.984375,1.0,1.0,1.0,1.0,-0.04761904761904767 812,2000-03-03,1.015625,1.015625,1.015625,1.015625,75600.0,0.031746031746031855,1.0,0.0,53.846153846153854,66.28350725916577,0.02128714907600271,-0.006094388110040594,-0.09178888276549868,-0.07736640585727328,20.457248447760477,0.03125,0.08911921421494373,0.0005859017372131792,-0.08249203625906043,0.08366383973348679,-0.04095306726092374,0.042124870735349984,0.06612856000000011,40.0,-19.405524343425853,0.04153896899813682,3,0.0234375,-0.09375,-0.1484375,-0.09375,-0.046875,4,-0.07692307692307687,1.0,0.984375,1.0,0.984375,1.0,1.0,-0.07692307692307687 813,2000-03-06,0.96875,1.03125,0.953125,1.0,60400.0,-0.0461538461538461,-1.5,-100.0,43.75000000000001,61.38485167525538,0.05974838459456522,0.04817288219396687,-0.04491388276549868,-0.03049140585727328,21.685436290545656,0.078125,0.07469151292415077,-0.049414098262786865,-0.11884264264330269,0.020014446117728846,-0.08412837045304467,-0.014699826072528954,0.10910841760000012,20.0,-37.705631925598574,0.03471427219025787,3,0.0429689884185791,-0.046875,-0.1015625,-0.046875,0.015625,0,-0.048387096774193505,1.0,1.015625,1.0,0.984375,1.0,0.984375,-0.048387096774193505 814,2000-03-07,0.9921879768371582,1.03125,0.953125,0.9921879768371582,196400.0,0.024194040606098755,1.0000244143605268,-0.0,41.935598192575384,56.36181570610013,0.028259569026852338,0.026720204382779222,-0.06835185960265688,-0.05392938269443148,21.46186900020583,0.078125,0.05655845268059401,-0.026366770267486572,-0.09507904109812726,0.042345500563154115,-0.060722905682806916,0.007989365147833771,0.0781864357068418,50.0006103515625,-2.2577830104239496,0.034356135415320344,3,0.0195310115814209,-0.0703129768371582,-0.1250004768371582,-0.0703129768371582,-0.023437976837158203,1,-0.03937054041078081,-1.5,0.96875,1.0,1.015625,1.0,0.984375,-0.03937054041078081 815,2000-03-08,0.96875,0.96875,0.96875,0.96875,6000.0,-0.023622516483088662,1.0,0.0,34.3750596044174,50.85586562278835,0.041348876545895585,0.05189594023618116,-0.04491388276549868,-0.03049140585727328,21.226219855693156,0.023437976837158203,0.037899145290108516,-0.04921879768371573,-0.11948095019367,0.021043354826238647,-0.08434987393869298,-0.014087721428738598,0.09458944779136003,20.0,-25.13630478583042,0.03513107625497718,3,0.0390625,-0.0234375,-0.1015625,-0.046875,0.0,2,0.016129032258064502,1.0000244143605268,0.9921879768371582,-1.5,0.96875,1.0,1.015625,0.016129032258064502 816,2000-03-09,1.0,1.0234379768371582,0.984375,1.0,59200.0,0.032258064516129004,-1.500030517578125,0.0,34.3750596044174,45.671463499833216,0.0003362759367127044,0.021761672501020568,-0.07616388276549868,-0.06174140585727328,20.708747502165718,0.0546879768371582,0.021829606005139834,-0.01796879768371573,-0.08823095019367,0.05229335482623865,-0.053099873938692976,0.017162278571261402,0.05672658092387839,60.0,20.902900127570767,0.03513107625497718,3,0.0078125,-0.03125,-0.1328125,-0.078125,-0.015625,3,-0.03125,1.0,0.96875,1.0000244143605268,0.9921879768371582,-1.5,0.96875,-0.03125 817,2000-03-10,1.0234379768371582,1.046875,1.0234379768371582,1.0234379768371582,5200.0,0.023437976837158203,0.0,0.0,42.42437693623711,44.385279904182944,-0.029922536930314436,0.0008273237764853114,-0.09960185960265688,-0.08517938269443148,20.318120640579902,0.046875,0.006323523003332054,0.003906679153442338,-0.06532381447764268,0.07313717278452736,-0.030708567662100172,0.03852192596898485,0.027072509231287567,75.00050862630209,39.78471411303871,0.03461524681554248,3,-0.023437976837158203,-0.0312504768371582,-0.1562504768371582,-0.1015629768371582,-0.0859379768371582,4,-0.053435555524494416,-1.500030517578125,1.0,1.0,0.96875,1.0000244143605268,0.9921879768371582,-0.053435555524494416 818,2000-03-13,0.953125,0.953125,0.953125,0.953125,13600.0,-0.06870272398377675,1.0,0.0,33.33343021397057,41.96654878226092,0.03692502840862355,0.0710934843342943,-0.02928888276549868,-0.01486640585727328,18.965161106217355,0.0703129768371582,-0.008525937423959351,-0.06406254768371578,-0.13901453572871758,0.010889440361285918,-0.10153854170621668,-0.026586553661214873,0.09375,0.0,-29.369616498986368,0.03747599402250087,3,0.046875,0.0390625,-0.0859375,-0.03125,0.0,0,0.016393442622950838,0.0,1.0234379768371582,-1.500030517578125,1.0,1.0,0.96875,0.016393442622950838 819,2000-03-14,0.953125,0.953125,0.953125,0.953125,0.0,0.0,1.0,0.0,33.33343021397057,40.57767301265066,0.03305236497832498,0.07104413804503551,-0.02928888276549868,-0.01486640585727328,17.53908595744143,0.0,-0.02279882843280623,-0.06171879768371591,-0.1416968043587279,0.018259208991296072,-0.10170780102122179,-0.02172979434620992,0.09375,0.0,-23.05598394020869,0.039989003337505984,3,0.046875,0.0507814884185791,-0.0859375,-0.03125,0.0,1,0.032786885245901676,1.0,0.953125,0.0,1.0234379768371582,-1.500030517578125,1.0,0.032786885245901676 820,2000-03-15,0.96875,1.0,0.96875,1.0,3600.0,0.016393442622950838,1.0,-100.0,36.36371202663338,39.30409118204174,0.01673805988715371,0.05322562176453571,-0.04491388276549868,-0.03049140585727328,15.877246096212746,0.046875,-0.026097056315916634,-0.042968797683715865,-0.12510276986021696,0.039165174492785115,-0.0840357837719663,-0.0019018115954653192,0.07250000000000001,16.666666666666664,-0.25933578058360496,0.04106698608825051,3,0.03125,0.0546875,-0.1015625,-0.046875,0.015625,2,0.0,1.0,0.953125,1.0,0.953125,0.0,1.0234379768371582,0.0 821,2000-03-16,0.96875,0.96875,0.953125,0.953125,6800.0,0.0,1.0,-0.5,38.09530729569327,37.55399712087945,0.015967748303588714,0.04961645629763778,-0.042313887112313986,-0.03049140585727328,13.779107976441216,0.015625,-0.02991287767119455,-0.039062547683715865,-0.12158671679148858,0.04346162142405674,-0.08032463223760211,0.002199536870170493,0.06721250000000012,16.666666666666664,-2.30120480856111,0.04126208455388631,3,0.03125,0.0546875,-0.1015625,-0.046875,-0.015625,3,0.0,1.0,0.96875,1.0,0.953125,1.0,0.953125,0.0 822,2000-03-17,1.0,1.0,0.96875,0.96875,55200.0,0.032258064516129004,1.0,2.0,50.0,38.2484415653239,-0.01981556047810118,0.012873458213195299,-0.0705471574507679,-0.06174140585727328,13.127268598437322,0.03125,-0.02975469951447085,-0.003906297683715865,-0.0795239675516839,0.07171137218425216,-0.04171513261769988,0.03390253725026815,0.030992250000000165,100.0,75.38457965247258,0.03780883493398401,3,0.0,0.0234375,-0.125,-0.078125,-0.046875,4,-0.015625,1.0,0.96875,1.0,0.96875,1.0,0.953125,-0.015625 823,2000-03-20,0.984375,0.984375,0.96875,0.96875,27200.0,-0.015625,1.0,0.5,47.619061459138656,38.87993748383093,-0.0019456784489453316,0.023553006102211782,-0.05303222825813991,-0.04611640585727328,12.440203010475829,0.03125,-0.03044688781370186,-0.015625047683715865,-0.08641565937031004,0.05516556400287831,-0.05102035352701306,0.019770258159581222,0.04194521500000015,66.66666666666666,37.32909070574139,0.035395305843297094,3,0.015625,0.0390625,-0.109375,-0.0625,-0.03125,0,-0.04761904761904767,1.0,1.0,1.0,0.96875,1.0,0.96875,-0.04761904761904767 824,2000-03-21,0.984375,1.0,0.984375,1.0,4000.0,0.0,1.0,-1.0,50.0,40.616041972229,-0.0035430927027386705,0.0183402956139731,-0.051103332819656955,-0.04611640585727328,11.270475568054279,0.015625,-0.035149846916172844,-0.011718797683715865,-0.07634150533260553,0.0529039099651738,-0.0440301515081607,0.020592556140728968,0.03755350210000019,66.66666666666666,32.229356254352055,0.03231135382444481,3,0.015625,0.0390625,-0.08203125,-0.0625,-0.03125,1,-0.031746031746031744,1.0,0.984375,1.0,1.0,1.0,0.96875,-0.031746031746031744 825,2000-03-22,0.96875,0.984375,0.96875,0.984375,29600.0,-0.015873015873015928,1.0,1.0,47.619061459138656,42.08759773386469,0.013501761791461009,0.028018169348220212,-0.03369123160088383,-0.03049140585727328,9.916044140612287,0.015625,-0.033971150726714416,-0.022656297683715798,-0.08021157010962421,0.0348989747421925,-0.05143393389667006,0.0061213385292383515,0.049050291974000126,33.33333333333333,-5.234515578500478,0.028777636212954153,3,0.03125,0.0546875,-0.0546875,-0.046875,-0.015625,2,-0.016129032258064502,1.0,0.984375,1.0,0.984375,1.0,1.0,-0.016129032258064502 826,2000-03-23,0.96875,0.96875,0.96875,0.96875,5200.0,0.0,1.0,-0.0,42.10531387930536,42.052146283094494,0.00961377067547009,0.021749652989215607,-0.03136356670915097,-0.03049140585727328,8.353806051560191,0.0,-0.03406969620286071,-0.017968797683715843,-0.0655512685047055,0.02961367313727392,-0.041760033094210725,0.0058224377267790395,0.04516977445556014,0.0,-36.80097680465086,0.02379123541049488,3,0.0078125,0.0546875,-0.04296875,-0.046875,-0.03125,3,0.016129032258064502,1.0,0.96875,1.0,0.984375,1.0,0.984375,0.016129032258064502 827,2000-03-24,0.96875,0.96875,0.96875,0.96875,24800.0,0.0,1.0,0.0,50.0,43.903987370431096,0.001162753735800437,0.01643948705791831,-0.0289879104097015,-0.03049140585727328,7.181718531070122,0.0,-0.029942947905316264,-0.014062547683715843,-0.05286940545158614,0.024744310084154453,-0.033465976567651046,0.005340881200219361,0.04152208798822654,0.0,-37.318186729795315,0.019403428883935172,3,0.0078125,0.0546875,-0.03515625,-0.046875,-0.03125,4,-0.016129032258064502,1.0,0.96875,1.0,0.96875,1.0,0.984375,-0.016129032258064502 828,2000-03-27,0.96875,0.96875,0.96875,0.96875,22800.0,0.0,1.0,0.0,44.82751363285271,45.18110775030689,0.004036752266056709,0.01473367968419037,-0.02656327322367069,-0.03049140585727328,7.2016788437597015,0.0,-0.028097875512683945,-0.01250004768371582,-0.05090752119400488,0.025907425826573238,-0.03170378443886035,0.006703689071428709,0.038093262708932984,0.0,-34.23863918975196,0.01920373675514452,3,0.0078125,0.0546875,-0.01367175579071045,-0.046875,-0.03125,0,-0.016129032258064502,1.0,0.96875,1.0,0.96875,1.0,0.96875,-0.016129032258064502 829,2000-03-28,0.953125,0.96875,0.953125,0.96875,143200.0,-0.016129032258064502,1.0,-100.0,46.42858699869647,46.29942719164723,0.021972383082196734,0.028107973934905495,-0.008897083267250583,-0.01486640585727328,7.0853435584568265,0.015625,-0.031108579355156873,-0.025781297683715843,-0.06508170859881734,0.01351911323138566,-0.04543150314126665,-0.006131092226165036,0.05049516694639711,0.0,-34.55096716301189,0.019650205457550775,3,0.0234375,0.0703125,0.01171875,-0.03125,0.015625,1,0.0,1.0,0.96875,1.0,0.96875,1.0,0.96875,0.0 830,2000-03-29,0.953125,0.953125,0.953125,0.953125,67600.0,0.0,1.0,-0.0,37.50006357796438,46.23328900078847,0.021817204286007197,0.027032746091175786,-0.006561934264872948,-0.01486640585727328,7.351524208297089,0.0,-0.02458893129055928,-0.02421879768371582,-0.06505846208820176,0.016620866720770122,-0.04463862988595879,-0.003798965481472849,0.04746545692961335,0.0,-30.037549852236463,0.020419832202242975,3,0.0234375,0.0585939884185791,0.02734375,-0.03125,0.0,2,0.0,1.0,0.953125,1.0,0.96875,1.0,0.96875,0.0 831,2000-03-30,0.9375,0.9375,0.9375,0.9375,4000.0,-0.016393442622950838,1.0,0.0,26.08688729490251,43.576276477999855,0.03636767167724353,0.04107169717324355,0.01076107906905488,0.0007585941427267207,7.5302588309005145,0.015625,-0.018122522938307295,-0.03750004768371584,-0.08186847771841932,0.006868382350987523,-0.059684262701067525,-0.01531583266636416,0.060242529513836574,0.0,-23.344163010609993,0.022184215017351686,3,0.03125,0.0664064884185791,0.04296875,-0.015625,0.015625,3,-0.033333333333333326,1.0,0.953125,1.0,0.953125,1.0,0.96875,-0.033333333333333326 832,2000-03-31,0.9375,0.9375,0.9375,0.9375,0.0,0.0,1.0,0.0,42.857142857142854,43.047174411111435,0.029692155408867604,0.036805718519065,0.01299781927674537,0.0007585941427267207,7.00883408123841,0.0,-0.013580019695972334,-0.03359379768371584,-0.07663928052543945,0.00945168515800765,-0.05511653910457759,-0.012071056262854096,0.05542312715272968,0.0,-25.210738927426853,0.021522741420861757,3,0.03125,0.0625,0.04296875,-0.015625,0.015625,4,-0.033333333333333326,1.0,0.9375,1.0,0.953125,1.0,0.953125,-0.033333333333333326 833,2000-04-03,0.921875,0.921875,0.890625,0.890625,4800.0,-0.01666666666666672,1.0,100.0,37.5,41.65828552222254,0.03969337413435248,0.05137281317495135,0.030724112356992128,0.01638359414272672,7.2891816186846174,0.046875,-0.010307412434033658,-0.046875047683715865,-0.09523438890014768,0.0014842935327160633,-0.07105471829193177,-0.022695377075499956,0.06661427698051126,40.0,11.121076873947665,0.02417967060821594,4,0.015625,0.0546875,0.05859375,0.0,0.03125,0,-0.03389830508474578,1.0,0.9375,1.0,0.9375,1.0,0.953125,-0.03389830508474578 834,2000-04-04,0.953125,0.953125,0.953125,0.953125,8000.0,0.03389830508474567,1.0,0.0,44.44444444444444,41.30555029836763,0.003960926011563171,0.017967463316360677,0.003996727347561291,-0.01486640585727328,7.303756787553556,0.03125,-0.013643863221336039,-0.013671898841857932,-0.061193600760393485,0.03384980307667762,-0.03743274980112565,0.010088952117409788,0.025577849282460097,100.0,66.70218302681312,0.02376085095926776,4,-0.0234375,0.015625,0.02734375,-0.03125,-0.0625,1,-0.08196721311475408,1.0,0.921875,1.0,0.9375,1.0,0.9375,-0.08196721311475408 835,2000-04-05,0.984375,0.984375,0.9375,0.9375,32800.0,0.032786885245901676,1.0,100.0,54.54545454545455,42.687788150161985,-0.027758707756337153,-0.012703232629839523,-0.023785435959201795,-0.04611640585727328,7.3281915301499705,0.046875,-0.014355084904388749,0.016796851158142112,-0.03136941948801408,0.06496312180429831,-0.00728628416493593,0.040879986481220154,-0.09375,100.0,61.92995884908231,0.024083135323078077,4,-0.046875,-0.015625,-0.00390625,-0.0625,-0.078125,2,-0.1428571428571429,1.0,0.953125,1.0,0.921875,1.0,0.9375,-0.1428571428571429 836,2000-04-06,0.96875,0.96875,0.96875,0.96875,800.0,-0.015873015873015928,1.0,0.0,40.0,41.57667703905088,-0.013559649792247885,0.00048544562749830433,-0.0027877937820735,-0.03049140585727328,7.140917779817626,0.015625,-0.016593726882568438,0.0027343511581421343,-0.04296793350298134,0.048436635819265605,-0.0201167911724196,0.02558549348870387,-0.07625000000000004,83.33333333333334,50.903632534593385,0.022851142330561746,4,-0.03125,0.0,0.01171875,-0.046875,-0.0625,3,-0.14516129032258063,1.0,0.984375,1.0,0.953125,1.0,0.921875,-0.14516129032258063 837,2000-04-07,0.96875,0.96875,0.96875,0.96875,800.0,0.0,1.0,0.0,44.44444444444444,41.534113795894406,-0.015153167208298401,-0.004028240815543871,0.0026956206381527625,-0.03049140585727328,6.499963851688459,0.0,-0.016844313729047933,0.005468750000000022,-0.03147198088995484,0.04240948088995489,-0.013001615444977355,0.0239391154449774,-0.07441249999999999,83.33333333333334,52.95270326087345,0.018470365444977408,4,-0.03125,0.0,0.01171875,-0.046875,-0.0625,4,-0.14516129032258063,1.0,0.96875,1.0,0.984375,1.0,0.953125,-0.14516129032258063 838,2000-04-10,0.96875,0.984375,0.96875,0.96875,9200.0,0.0,0.0,0.0,44.44444444444444,41.31365351208862,-0.016933953307107563,-0.0029488231137198007,0.007788373667995008,-0.03049140585727328,6.788726006321857,0.015625,-0.01518584889434682,0.004687499999999956,-0.032008934288273005,0.04138393428827292,-0.013660717144136525,0.023035717144136436,-0.07261174999999997,66.66666666666666,39.187431773494104,0.018348217144136498,4,-0.03125,0.0,0.01171875,-0.046875,-0.0625,0,-0.14516129032258063,1.0,0.96875,1.0,0.96875,1.0,0.984375,-0.14516129032258063 839,2000-04-11,0.984375,0.984375,0.96875,0.96875,8000.0,0.016129032258064502,1.0,100.0,55.55555555555556,43.31981928737653,-0.030910545590870808,-0.016983357912555563,-0.001953590384650594,-0.04611640585727328,7.093093226605129,0.015625,-0.016073274936945547,0.018750000000000044,-0.018640190101005594,0.05614019010100557,5.490494949722535e-05,0.03744509505050286,-0.08647201500000001,100.0,70.23492172875147,0.018695095050502767,4,-0.046875,-0.015625,-0.01757800579071045,-0.0625,-0.078125,1,-0.15873015873015872,0.0,0.96875,1.0,0.96875,1.0,0.96875,-0.15873015873015872 840,2000-04-12,0.96875,0.96875,0.96875,0.96875,2000.0,-0.015873015873015928,1.0,0.0,50.0,45.976831810165145,-0.014344535879872389,-0.001431765262034479,0.017983024603032582,-0.03049140585727328,7.160167383175694,0.015625,-0.015944044718377848,0.0031250000000000444,-0.034265190101005594,0.04051519010100557,-0.015570095050502775,0.021820095050502863,-0.06911757470000002,0.0,-32.14506414771921,0.018695095050502767,4,-0.03125,0.0,-0.0019530057907104492,-0.046875,-0.0625,2,-0.12903225806451613,1.0,0.984375,0.0,0.96875,1.0,0.96875,-0.12903225806451613 841,2000-04-13,0.96875,0.984375,0.96875,0.984375,240000.0,0.0,1.0,-100.0,50.0,46.77048260381594,-0.01055558678991153,-0.0015091396358946074,0.02187981823446694,-0.03049140585727328,7.674925847804004,0.015625,-0.015115854969273257,0.0031250000000000444,-0.034265190101005594,0.04051519010100557,-0.015570095050502775,0.021820095050502863,-0.06742272320600007,0.0,-34.715351313525716,0.018695095050502767,4,-0.03125,0.0,0.0078125,-0.046875,-0.078125,3,0.0,1.0,0.96875,1.0,0.984375,0.0,0.96875,0.0 842,2000-04-14,0.984375,0.984375,0.953125,0.984375,40400.0,0.016129032258064502,1.0,-0.0,54.54545454545455,48.66442199775533,-0.02104524658643081,-0.01935719867351482,0.008650492491873885,-0.04611640585727328,7.4999620982720865,0.03125,-0.011828397735612617,0.01953125,-0.015407312148432162,0.05446981214843216,0.002061968925783919,0.03700053107421608,-0.08138676874188011,100.0,58.37794708278879,0.017469281074216077,4,-0.0234375,-0.015625,0.00390625,-0.0625,-0.109375,4,-0.07936507936507942,1.0,0.96875,1.0,0.96875,1.0,0.984375,-0.07936507936507942 843,2000-04-17,0.9375,0.953125,0.9375,0.953125,22400.0,-0.04761904761904767,1.0,-100.0,46.15384615384615,48.854355521022185,0.03160259477461269,0.025113570980697997,0.0576777428981875,0.0007585941427267207,7.157562021346714,0.046875,-0.0058039061845963635,-0.025000000000000022,-0.06070253566109041,0.010702535661090362,-0.04285126783054516,-0.0071487321694548855,-0.03288403336704249,0.0,-44.95011062261845,0.01785126783054517,4,0.0234375,0.0078125,0.05859375,-0.015625,-0.09375,0,0.016666666666666607,1.0,0.984375,1.0,0.96875,1.0,0.96875,0.016666666666666607 844,2000-04-18,0.953125,0.96875,0.953125,0.96875,30800.0,0.016666666666666607,1.0,1.0,50.0,48.34930501597168,0.01785526683326011,0.007407127465005492,0.04191234432480351,-0.01486640585727328,6.6660302245251435,0.03125,-0.003465188902285865,-0.0078125,-0.04219497526375904,0.026569975263759038,-0.025003737631879575,0.009378737631879575,-0.04691385269970161,33.33333333333333,-16.587908774808668,0.017191237631879523,4,0.0078125,-0.0078125,0.04296875,-0.03125,-0.125,1,0.032786885245901676,1.0,0.9375,1.0,0.984375,1.0,0.96875,0.032786885245901676 845,2000-04-19,0.953125,0.984375,0.953125,0.984375,27600.0,0.0,1.0,2.0,53.846153846153854,49.88776655443322,0.014478895575544382,0.006510308996295233,0.041894972730151414,-0.01486640585727328,6.632015386587612,0.03125,0.0013618980501528544,-0.007031250000000044,-0.0413763326749218,0.027313832674921712,-0.024203791337460867,0.010141291337460778,-0.04535057564570755,33.33333333333333,-21.956526959940618,0.017172541337460878,4,0.0078125,-0.0078125,0.04882824420928955,-0.03125,-0.125,2,0.016393442622950838,1.0,0.953125,1.0,0.9375,1.0,0.984375,0.016393442622950838 846,2000-04-20,0.984375,0.984375,0.984375,0.984375,2800.0,0.032786885245901676,1.0,-0.0,60.0,51.61616161616162,-0.016004676204141144,-0.024779545805927228,0.01036073149078831,-0.04611640585727328,6.596162344541377,0.03125,0.00399108717058394,0.0234375,-0.012408708417273151,0.05928370841727315,0.00551439579136348,0.04136060420863652,-0.07506856413279339,100.0,36.158320951293646,0.01792310420863655,4,-0.0234375,-0.0390625,0.02734375,-0.0625,-0.15625,3,0.031746031746031855,1.0,0.953125,1.0,0.953125,1.0,0.9375,0.031746031746031855 847,2000-04-24,0.953125,0.953125,0.953125,0.953125,15200.0,-0.031746031746031744,1.0,0.0,56.25,52.92789001122334,0.01429958725696756,0.005523016737898789,0.041209345468875114,-0.01486640585727328,6.231715382530196,0.03125,0.0015980834879967265,-0.007031250000000044,-0.042841594267806093,0.028779094267806005,-0.024936422133903013,0.010873922133902925,-0.042317192850137575,33.33333333333333,-32.13930939360502,0.017905172133903025,4,0.0078125,-0.0078125,0.05859375,-0.03125,-0.125,0,0.032786885245901676,1.0,0.984375,1.0,0.953125,1.0,0.953125,0.032786885245901676 848,2000-04-25,0.953125,0.953125,0.953125,0.953125,10400.0,0.0,1.0,0.0,50.0,52.310606060606055,0.0132427086407505,0.004524378584315203,0.040547840350352526,-0.01486640585727328,5.847573253833124,0.0,0.003164812831238817,-0.006249999999999978,-0.04195253566109014,0.029452535661090185,-0.024101267830545114,0.011601267830545159,-0.040845848993134815,0.0,-58.580972938626815,0.01785126783054511,4,0.0078125,-0.0078125,0.05859375,-0.03125,-0.109375,1,0.14754098360655732,1.0,0.953125,1.0,0.984375,1.0,0.953125,0.14754098360655732 849,2000-04-26,0.953125,0.953125,0.953125,0.953125,0.0,0.0,1.0,0.0,41.66666666666667,51.38468013468014,0.009324273839733666,0.004768881624967358,0.03987269642928526,-0.01486640585727328,5.836273800104999,0.0,0.0037619041662250163,-0.006249999999999978,-0.04195253566109014,0.029452535661090185,-0.024101267830545114,0.011601267830545159,-0.03940393201327208,0.0,-51.13825212965244,0.01785126783054511,4,0.0078125,-0.0078125,0.05859375,-0.03125,0.015625,2,0.14754098360655732,1.0,0.953125,1.0,0.953125,1.0,0.984375,0.14754098360655732 850,2000-04-27,0.953125,0.953125,0.953125,0.953125,22000.0,0.0,1.0,0.0,45.45454545454546,50.87962962962963,0.007682701024024352,0.005026597913753816,0.038176197468764106,-0.01486640585727328,5.824363709856799,0.0,0.004331553754538753,-0.006249999999999978,-0.04195253566109014,0.029452535661090185,-0.024101267830545114,0.011601267830545159,-0.03799085337300667,0.0,-45.121551610215235,0.01785126783054511,4,0.0078125,-0.015625,0.05859375,-0.03125,-0.046875,3,0.13114754098360648,1.0,0.953125,1.0,0.953125,1.0,0.953125,0.13114754098360648 865,2000-05-18,0.90625,0.90625,0.90625,0.90625,0.0,0.0,1.0,0.0,33.33333333333333,38.02469135802468,0.023503217222832884,0.037624655612280344,0.054179121949536446,0.03200859414272672,5.05974734273603,0.0,-0.014272253275078306,-0.032031249999999956,-0.08320477284911876,0.019142272849118847,-0.05761801142455936,-0.0064444885754405545,0.06911757470000002,0.0,-26.38457515018911,0.025586761424559384,5,0.01757800579071045,0.03125,0.046875,0.015625,0.0625,3,0.13793103448275867,1.0,0.953125,1.0,0.953125,1.0,0.953125,0.13793103448275867 866,2000-05-19,0.90625,0.90625,0.90625,0.90625,8400.0,0.0,1.0,0.0,37.5,36.01851851851851,0.018053235041151305,0.033172394548881545,0.05227387297448849,0.03200859414272672,4.35214860475167,0.0,-0.013848962839342116,-0.028124999999999956,-0.07632448951465653,0.020074489514656624,-0.05222474475732819,-0.004025255242671721,0.06742272320600007,0.0,-28.49425937953603,0.02409974475732827,5,0.01757800579071045,0.03125,0.046875,0.015625,0.0625,4,0.10344827586206895,1.0,0.90625,1.0,0.953125,1.0,0.953125,0.10344827586206895 867,2000-05-22,0.890625,0.90625,0.890625,0.90625,80000.0,-0.017241379310344862,1.0,-100.0,33.33333333333333,34.16666666666666,0.02668665868386144,0.046246031021725864,0.06501718637971865,0.04763359414272672,4.754341621188593,0.015625,-0.018387315811278948,-0.04062500000000002,-0.0917231382913497,0.01047313829134966,-0.06617406914567492,-0.015075930854325126,0.08138676874188011,0.0,-30.772631848970953,0.025549069145674865,5,0.03125,0.046875,0.0625,0.0546875,0.078125,0,0.14035087719298245,1.0,0.90625,1.0,0.90625,1.0,0.953125,0.14035087719298245 868,2000-05-23,0.875,0.90625,0.875,0.875,11600.0,-0.01754385964912286,0.0,-0.0,30.0,31.94444444444444,0.033597321439067906,0.058729074213800914,0.07978626598424865,0.06325859414272672,5.3703348130943,0.03125,-0.020679510214416608,-0.05234375000000002,-0.10813040157025333,0.0034429015702532872,-0.08023707578512662,-0.024450424214873423,0.09538403336704249,0.0,-33.233180701386615,0.027893325785126644,5,0.0234375,0.0546875,0.08984375,0.09375,0.09375,1,0.1607142857142858,1.0,0.890625,1.0,0.90625,1.0,0.90625,0.1607142857142858 869,2000-05-24,0.84375,0.875,0.84375,0.875,95200.0,-0.0357142857142857,1.0,-100.0,10.0,30.83333333333333,0.05330664870664903,0.08576189330488981,0.10979957063409329,0.09450859414272672,6.345779987264246,0.03125,-0.027178051126933056,-0.078125,-0.1438321853797292,-0.012417814620270806,-0.11097859268986454,-0.04527140731013546,0.12281867203236074,0.0,-23.763675787408957,0.0328535926898646,5,0.0390625,0.0703125,0.109375,0.1484375,0.125,2,0.18518518518518512,0.0,0.875,1.0,0.890625,1.0,0.90625,0.18518518518518512 870,2000-05-25,0.828125,0.828125,0.828125,0.828125,6000.0,-0.01851851851851849,1.0,-0.0,10.0,28.240740740740733,0.0660830206933003,0.09648909627396873,0.12347709592251821,0.11013359414272672,7.513473108841354,0.015625,-0.0338207388371603,-0.08750000000000002,-0.16364261204096442,-0.011357387959035625,-0.12557130602048228,-0.04942869397951777,0.13107455171041915,0.0,-19.600397130767675,0.038071306020482226,5,0.046875,0.078125,0.125,0.1640625,0.09375,3,0.16981132075471694,1.0,0.84375,0.0,0.875,1.0,0.890625,0.16981132075471694 871,2000-05-26,0.828125,0.859375,0.8125,0.8125,141600.0,0.0,-5.0,100.0,10.0,25.64814814814814,0.060162271774581666,0.09132661620553428,0.12148946850114672,0.11075271874499326,8.292999801550826,0.046875,-0.04128097986986823,-0.08125000000000004,-0.16461074110691742,0.0021107411069173354,-0.12293037055345868,-0.03956962944654141,0.12058858757358559,16.666666666666664,0.8739569802897016,0.041680370553458676,5,0.03125,0.0703125,0.125,0.1640625,0.046875,4,0.16981132075471694,1.0,0.828125,1.0,0.84375,0.0,0.875,0.16981132075471694 872,2000-05-30,0.828125,0.828125,0.828125,0.828125,6000.0,0.0,1.0,0.0,10.0,23.05555555555555,0.053545721956680836,0.08718225814030123,0.11845342547373927,0.11137812882250331,9.114653085367797,0.0,-0.038714839141214985,-0.07578125000000002,-0.1654827606881517,0.013920260688151664,-0.12063200534407592,-0.030930494655924123,0.106967228816227,16.666666666666664,4.986103302869164,0.044850755344075864,5,0.03125,0.0625,0.125,0.1640625,0.046875,1,0.16981132075471694,-5.0,0.828125,1.0,0.828125,1.0,0.84375,0.16981132075471694 873,2000-05-31,0.828125,0.828125,0.828125,0.828125,0.0,0.0,1.0,0.0,10.0,20.46296296296296,0.046151601365896244,0.08281393381547741,0.1158585033331685,0.11151091478906783,9.980709533621871,0.0,-0.04042424829206026,-0.0703125,-0.16460915186331548,0.023984151863315484,-0.11746082593165774,-0.023164174068342258,0.09470800593460427,25.0,11.352746264911218,0.04714832593165776,5,0.03125,0.0625,0.125,0.1640625,0.0625,2,0.16981132075471694,1.0,0.828125,-5.0,0.828125,1.0,0.828125,0.16981132075471694 874,2000-06-01,0.84375,0.84375,0.828125,0.828125,67200.0,0.018867924528301883,1.0,100.0,28.57142857142857,19.93386243386243,0.023164647954074913,0.06303725424155449,0.09776664338450436,0.09611090743773887,10.676989694585668,0.015625,-0.04210615651531302,-0.050000000000000044,-0.1454344291288927,0.04543442912889262,-0.09771721456444638,-0.0022827854355537136,0.06804970534114385,66.66666666666666,49.174260946072266,0.04771721456444633,6,0.015625,0.046875,0.109375,0.1484375,0.046875,3,0.14814814814814814,1.0,0.828125,1.0,0.828125,-5.0,0.828125,0.14814814814814814 875,2000-06-02,0.96875,0.96875,0.828125,0.859375,61200.0,0.14814814814814814,1.5714285714285714,7.0,64.28571428571428,22.910052910052904,-0.10285353660716645,-0.06531128953363197,-0.027794849434101154,-0.027934946841800423,11.009026367940772,0.140625,-0.040922734821988715,0.07499999999999996,-0.020434429128892706,0.17043442912889262,0.027282785435553625,0.12271721456444629,-0.15625,100.0,79.83139636776326,0.04771721456444633,6,-0.078125,-0.078125,-0.015625,0.0234375,-0.03125,4,0.0,1.0,0.84375,1.0,0.828125,1.0,0.828125,0.0 876,2000-06-05,0.90625,0.921875,0.875,0.921875,63200.0,-0.06451612903225812,5.0,-0.14285714285714285,50.0,24.76190476190476,-0.04509584664968136,-0.006854541636179601,0.03340582552114735,0.03541493780226035,11.359006715710034,0.09375,-0.041300792123874275,0.014843750000000044,-0.07667296097760024,0.10636046097760032,-0.030914605488800095,0.060602105488800184,-0.09062499999999996,55.55555555555556,34.33272205899331,0.04575835548880017,6,-0.015625,-0.015625,0.04296875,0.0859375,0.015625,0,0.01724137931034475,1.5714285714285714,0.96875,1.0,0.84375,1.0,0.828125,0.01724137931034475 877,2000-06-06,0.953125,0.953125,0.875,0.90625,9600.0,0.051724137931034475,2.3333333333333335,-3.0,57.142857142857146,27.77777777777777,-0.09182976372315688,-0.05663315283008674,-0.014250597195909265,-0.010328973518670903,11.90709147983501,0.078125,-0.040642203030031965,0.061718750000000044,-0.029797960977600235,0.15323546097760032,0.015960394511199905,0.10747710548880018,-0.1344375,88.88888888888889,65.32888974937258,0.04575835548880017,6,-0.0625,-0.0625,-0.00390625,0.0390625,-0.03125,1,-0.08196721311475408,5.0,0.90625,1.5714285714285714,0.96875,1.0,0.84375,-0.08196721311475408 878,2000-06-07,0.984375,1.0,0.921875,0.921875,174000.0,0.032786885245901676,-1.5,1.3333333333333333,60.869565217391305,33.429951690821255,-0.11838251337852879,-0.09003824993000009,-0.045935003426333054,-0.04025468457843917,12.575447859403239,0.078125,-0.040186934242601335,0.09140625000000002,-0.005458138213352726,0.18827063821335277,0.042974055893323704,0.13983844410667634,-0.16268625000000003,90.9090909090909,67.77329543640828,0.04843219410667637,6,-0.078125,-0.078125,-0.03515625,0.0078125,-0.078125,2,-0.11111111111111116,2.3333333333333335,0.953125,5.0,0.90625,1.5714285714285714,0.96875,-0.11111111111111116 879,2000-06-08,0.96875,0.96875,0.96875,0.96875,20400.0,-0.015873015873015928,1.0,0.0,58.33333333333334,38.80032206119162,-0.0929346583046119,-0.07713752558055664,-0.03043121252015757,-0.023507560771201863,13.27992304821749,0.015625,-0.037851609154746835,0.07499999999999996,-0.02413275256734626,0.17413275256734617,0.025433623716326847,0.12456637628367306,-0.13992880000000008,81.81818181818183,53.45264659482632,0.049566376283673115,6,-0.0625,-0.0625,-0.01953125,0.0234375,-0.0625,3,-0.08064516129032262,-1.5,0.984375,2.3333333333333335,0.953125,5.0,0.90625,-0.08064516129032262 880,2000-06-09,1.015625,1.015625,0.96875,1.0,25600.0,0.048387096774193505,5.0,100.0,62.96296296296296,44.68509572374307,-0.12339172562110134,-0.12033744583223771,-0.0768852290874964,-0.06885171814007962,14.362586445869507,0.046875,-0.0318619394482762,0.11562499999999998,0.002541716764288271,0.22870828323571157,0.05908335838214418,0.17216664161785578,-0.1799566480000001,100.0,65.23548811408202,0.056541641617855805,6,-0.09375,-0.1015625,-0.06640625,-0.0234375,-0.09375,4,-0.12307692307692308,1.0,0.96875,-1.5,0.984375,2.3333333333333335,0.953125,-0.12307692307692308 881,2000-06-12,0.984375,0.984375,0.984375,0.984375,8000.0,-0.03076923076923077,1.0,0.0,60.71428571428572,50.3200163586637,-0.07559660746787267,-0.08741629789956684,-0.04506497610153071,-0.036486538016497816,16.3524234837274,0.03125,-0.019620125320808035,0.08046874999999998,-0.03875425188147985,0.1996917518814798,0.02085724905926012,0.14008025094073984,-0.13790924912000013,77.77777777777779,37.02061053529628,0.0596115009407399,6,-0.0625,-0.0703125,-0.0390625,0.0078125,-0.0625,0,-0.04761904761904767,5.0,1.015625,1.0,0.96875,-1.5,0.984375,-0.04761904761904767 882,2000-06-13,1.09375,1.09375,0.984375,0.984375,110800.0,0.11111111111111116,1.0,100.0,70.58823529411765,57.052042502454555,-0.1601743010223513,-0.19186083807785326,-0.15258701867831648,-0.14384953937602374,19.04661368243876,0.109375,-0.002240610452491354,0.18046874999999996,0.03407746927478672,0.3268600307252132,0.10727310963739334,0.2536643903626066,-0.2371346941728001,100.0,51.853033597424414,0.07319564036260663,6,-0.1328125,-0.140625,-0.1484375,-0.1132810115814209,-0.171875,1,-0.15714285714285714,1.0,0.984375,5.0,1.015625,1.0,0.96875,-0.15714285714285714 883,2000-06-14,1.09375,1.09375,1.09375,1.09375,0.0,0.0,1.0,0.0,75.0,62.210772661184706,-0.13246283821604576,-0.18666393008082527,-0.15019213976986934,-0.14181711452796864,21.886401267267146,0.0,0.01686962955670457,0.17109375000000004,0.004041188247245975,0.338146311752754,0.08756746912362301,0.2546200308763771,-0.2181639186389761,100.0,43.87235349051396,0.083526280876377,6,-0.1328125,-0.140625,-0.1484375,-0.1132810115814209,-0.171875,2,-0.15714285714285714,1.0,1.09375,1.0,0.984375,5.0,1.015625,-0.15714285714285714 884,2000-06-15,1.078125,1.078125,1.078125,1.078125,32800.0,-0.014285714285714235,1.0,0.0,75.0,63.401248851660895,-0.0895082202462748,-0.1660138891434606,-0.13331188254577242,-0.1232319679190369,24.708459758997307,0.015625,0.037474870896266665,0.14687499999999998,-0.03375574795079306,0.3275057479507931,0.05655962602460329,0.23719037397539655,-0.185085805147858,87.5,23.269908293480754,0.09031537397539657,6,-0.09375,-0.125,-0.1328125,-0.1015625,-0.15625,3,-0.1594202898550725,1.0,1.09375,1.0,1.09375,1.0,0.984375,-0.1594202898550725 885,2000-06-16,1.03125,1.109375,1.03125,1.09375,14000.0,-0.04347826086956519,-1.5,-100.0,68.57142857142858,65.46474091515296,-0.036694025410888065,-0.11520043202614039,-0.08670787126671464,-0.07438780525168887,27.2155245574899,0.078125,0.05889456709486296,0.09375,-0.091821219836425,0.279321219836425,0.0009643900817875029,0.1865356099182125,-0.12215394073602936,37.5,-31.393819092053832,0.09278560991821247,6,-0.0390625,-0.0703125,-0.07421875,-0.0546875,-0.125,4,-0.12121212121212122,1.0,1.078125,1.0,1.09375,1.0,1.09375,-0.12121212121212122 886,2000-06-19,1.0,1.0,1.0,1.0,39600.0,-0.030303030303030276,1.0,-0.0,64.86486486486487,66.32274177315382,0.010340314556910757,-0.08070456464322184,-0.05559385740116096,-0.040332421686365416,29.58349316878113,0.03125,0.07537129460033332,0.057812500000000044,-0.1291659412706443,0.24479094127064438,-0.03567672063532212,0.1513017206353222,-0.07087604666242642,12.5,-60.397729240977085,0.0934892206353222,6,0.015625,-0.0390625,-0.06640625,-0.03125,-0.09375,0,-0.078125,-1.5,1.03125,1.0,1.078125,1.0,1.09375,-0.078125 887,2000-06-20,1.015625,1.015625,1.0,1.015625,11600.0,0.015625,1.0,0.0,65.78947368421052,66.86939826946706,0.0050436744212405404,-0.09115846328722899,-0.07117608340997417,-0.053032698700257175,31.53957568586254,0.015625,0.07707930143259534,0.06718749999999996,-0.12088727691207346,0.25526227691207326,-0.02684988845603664,0.16122488845603666,-0.06847594199618379,14.285714285714285,-61.999273369411604,0.09403738845603667,6,0.0234375,-0.0546875,-0.08203125,-0.046875,-0.109375,1,-0.09230769230769231,1.0,1.0,-1.5,1.03125,1.0,1.078125,-0.09230769230769231 888,2000-06-21,1.015625,1.015625,1.015625,1.015625,4000.0,0.0,1.0,0.0,64.86486486486487,67.5951239951928,0.011111107930359854,-0.0844108003474352,-0.07113242751174886,-0.05032777004752964,33.05106584097878,0.0,0.08806648202214507,0.06015625000000002,-0.12687029038721453,0.24718279038721458,-0.03335702019360731,0.15366952019360725,-0.05225334779656543,14.285714285714285,-60.604541581045176,0.09351327019360725,6,0.0234375,-0.0546875,-0.08203125,-0.046875,-0.109375,2,-0.09230769230769231,1.0,1.015625,1.0,1.0,-1.5,1.03125,-0.09230769230769231 889,2000-06-22,1.0,1.0,1.0,1.0,8000.0,-0.01538461538461533,1.0,0.0,53.33333333333334,66.52516514745616,0.03535281602421536,-0.05953198206133248,-0.05614815290578823,-0.03181175233883893,33.56825270248791,0.015625,0.0931445462069016,0.03671875000000002,-0.1435915978618254,0.21702909786182545,-0.053436423930912635,0.1268739239309128,-0.02202801301690893,0.0,-68.75160900210977,0.09015517393091273,6,0.046875,-0.0390625,-0.06640625,-0.03125,-0.078125,3,-0.078125,1.0,1.015625,1.0,1.015625,1.0,1.0,-0.078125 890,2000-06-23,0.96875,1.0,0.96875,1.0,240400.0,-0.03125,1.0,-100.0,57.142857142857146,66.12833975063077,0.06621785855682005,-0.01813639594629113,-0.02541149888258143,0.001428438230767215,33.44710601235087,0.03125,0.09357459161901005,-0.0015625000000000222,-0.1702759463333734,0.16715094633337346,-0.08591922316668676,0.08279422316668672,0.140625,0.0,-67.51180953884268,0.08435672316668673,6,0.0703125,-0.0078125,-0.038085997104644775,0.0,-0.0625,4,-0.048387096774193505,1.0,1.0,1.0,1.015625,1.0,1.015625,-0.048387096774193505 891,2000-06-26,0.96875,0.984375,0.96875,0.96875,129200.0,0.0,0.0,-0.0,51.99999999999999,64.06298027350658,0.0712623668344492,-0.007442529750770754,-0.02593542894137002,0.0031893469093242643,34.6123827510909,0.015625,0.09640737277512024,-0.008593749999999956,-0.16351407916359872,0.1463265791635988,-0.08605391458179934,0.06886641458179943,0.1378124999999999,0.0,-62.13061135410893,0.07746016458179937,6,0.0703125,-0.0078125,-0.038085997104644775,0.0,-0.0625,0,-0.06451612903225812,1.0,0.96875,1.0,1.0,1.0,1.015625,-0.06451612903225812 892,2000-06-27,0.96875,0.96875,0.96875,0.96875,9600.0,0.0,1.0,0.0,47.82608695652174,61.043656602009,0.05773823146878354,0.003829246262065933,-0.02697387882016966,0.004094921621090819,35.84063249275575,0.0,0.09291979471447565,-0.015625,-0.15390032603278714,0.12265032603278714,-0.08476266301639357,0.05351266301639357,0.13505624999999988,0.0,-56.074152153048054,0.06913766301639357,6,0.0703125,-0.0078125,-0.038085997104644775,0.0,-0.0625,1,-0.06451612903225812,0.0,0.96875,1.0,0.96875,1.0,1.0,-0.06451612903225812 893,2000-06-28,0.96875,0.96875,0.96875,0.96875,24400.0,0.0,1.0,0.0,50.0,58.26587882423123,0.0426247523094061,0.0157101630568528,-0.02652258673438923,0.005134440869311696,37.13525837667323,0.0,0.09272524815008931,-0.022656250000000044,-0.1402296278439299,0.0949171278439298,-0.08144293892196486,0.03613043892196488,0.1323551249999999,0.0,-50.63586060607241,0.058786688921964904,6,0.0703125,-0.0078125,-0.0390625,0.0,-0.0625,2,-0.06451612903225812,1.0,0.96875,0.0,0.96875,1.0,0.96875,-0.06451612903225812 894,2000-06-29,0.96875,0.96875,0.96875,0.96875,34400.0,0.0,1.0,0.0,42.10526315789475,55.32519377828302,0.028472503947817862,0.026936030517404785,-0.026565707500593283,0.004937080028315166,39.12038567613205,0.0,0.07604343858479923,-0.028906250000000022,-0.12470352344076208,0.06689102344076192,-0.076804886720381,0.01899238672038095,0.12970802250000002,0.0,-42.557856564642435,0.04789863672038098,6,0.0234375,-0.0078125,-0.0546875,-0.0078125,-0.046875,3,-0.06451612903225812,1.0,0.96875,1.0,0.96875,0.0,0.96875,-0.06451612903225812 895,2000-06-30,0.96875,0.96875,0.96875,0.96875,4000.0,0.0,1.0,0.0,47.05882352941176,53.346744741010454,0.020869154920318822,0.028391687077056083,-0.02660971732358508,0.004800083408912803,39.24673739110398,0.0,0.056054795304758764,-0.028906250000000022,-0.12470352344076208,0.06689102344076192,-0.076804886720381,0.01899238672038095,0.12711386205000008,0.0,-36.52878713394435,0.04789863672038098,6,0.0234375,-0.0078125,-0.0703125,-0.046875,-0.03125,4,-0.048387096774193505,1.0,0.96875,1.0,0.96875,1.0,0.96875,-0.048387096774193505 896,2000-07-03,0.921875,0.96875,0.875,0.96875,195600.0,-0.048387096774193505,3.0,-100.0,7.692307692307679,46.891504075243475,0.06201862094901467,0.08063130121342343,0.018668238836436313,0.050952265567909216,39.018452500103535,0.09375,0.03457693104274262,-0.07656249999999998,-0.16943116433727456,0.01630616433727461,-0.12299683216863722,-0.03012816783136263,0.1714465848090001,50.0,20.61175596324791,0.0464343321686373,7,0.0234375,0.0390625,-0.03125,-0.0078125,0.015625,0,-0.016949152542372836,1.0,0.96875,1.0,0.96875,1.0,0.96875,-0.016949152542372836 897,2000-07-05,0.875,0.875,0.875,0.875,46400.0,-0.05084745762711862,1.0,-0.0,6.25,40.3787413124807,0.0970545227284324,0.12791135596450665,0.06437601085102229,0.09694926943484306,38.264416008794,0.046875,0.016944669780585953,-0.11953124999999998,-0.226001126979112,-0.013061373020887834,-0.17276618848955594,-0.0662963115104439,0.2095887214166401,0.0,-19.611301834205506,0.05323493848955606,7,0.0625,0.09375,0.00390625,0.03125,0.0625,2,0.03571428571428581,3.0,0.921875,1.0,0.96875,1.0,0.96875,0.03571428571428581 898,2000-07-06,0.875,0.890625,0.875,0.890625,21200.0,0.0,1.0,-100.0,6.666666666666657,35.19355612729552,0.08382410471022372,0.1257440826957461,0.06318471715308027,0.09593762397596017,36.69854717663604,0.015625,0.002454277946141392,-0.11406249999999996,-0.23321003404255136,0.005085034042551451,-0.17363626702127566,-0.05448873297872425,0.2012051725599744,0.0,-10.568454714510667,0.059573767021275696,7,0.0625,0.09375,0.0,0.03125,0.0625,3,0.03571428571428581,1.0,0.875,3.0,0.921875,1.0,0.96875,0.03571428571428581 899,2000-07-07,0.890625,0.921875,0.890625,0.921875,22000.0,0.017857142857142794,1.0,2.0,15.384615384615387,30.553751487490885,0.057052330426455744,0.10958451055291873,0.04652542542489346,0.07938156670531993,35.10733601885392,0.046875,-0.014895303379117264,-0.09453124999999996,-0.2213579519815867,0.032295451981586676,-0.15794460099079322,-0.031117899009206584,0.17753196565757534,16.666666666666664,9.112234876209037,0.06341335099079333,7,0.0390625,0.078125,-0.015625,0.015625,0.0625,4,0.01754385964912286,1.0,0.875,1.0,0.875,3.0,0.921875,0.01754385964912286 900,2000-07-10,0.890625,0.890625,0.890625,0.890625,0.0,0.0,1.0,-0.0,18.181818181818187,26.796175729915127,0.050070303197481625,0.10512972294437317,0.04546980884182639,0.07794208375980327,32.87779392658135,0.0,-0.03252083037756015,-0.08828124999999998,-0.22097033739784733,0.04440783739784737,-0.1546257936989237,-0.02193670630107636,0.1698056870312723,16.666666666666664,9.335556859853812,0.06634454369892365,7,0.03125,0.078125,-0.015625,0.015625,0.046875,0,0.03508771929824572,1.0,0.890625,1.0,0.875,1.0,0.875,0.03508771929824572 901,2000-07-11,0.9375,0.9375,0.9375,0.9375,800.0,0.05263157894736836,1.0,0.0,30.769230769230774,24.900969486882794,-0.0019038933345003617,0.0575115540362634,-0.0019378806730040443,0.029636076038572767,30.842246554263802,0.046875,-0.04013252005939649,-0.0390625,-0.17299498741142072,0.09486998741142083,-0.10602874370571036,0.02790374370571036,0.11551345955002135,100.0,89.68420468200347,0.06696624370571042,7,-0.015625,0.0546875,-0.046875,-0.03125,0.0,1,0.0,1.0,0.890625,1.0,0.890625,1.0,0.875,0.0 902,2000-07-12,0.921875,0.921875,0.90625,0.90625,138000.0,-0.01666666666666672,1.0,100.0,28.57142857142857,22.520017105930418,0.007121539960790346,0.06282074704476082,0.013465600560348623,0.043225708433999754,27.49000219243825,0.03125,-0.04834539780104408,-0.046093750000000044,-0.17005116190870817,0.07786366190870808,-0.108072455954354,0.01588495595435402,0.12401792116802057,75.0,62.493590915702235,0.061978705954354035,7,0.0,0.0703125,-0.03125,-0.0234375,0.015625,2,0.016949152542372836,1.0,0.9375,1.0,0.890625,1.0,0.890625,0.016949152542372836 903,2000-07-13,0.921875,0.921875,0.921875,0.921875,0.0,0.0,1.0,0.0,30.769230769230774,21.26045795163442,-0.00025360167715615667,0.05194746102510028,0.01323951455660266,0.04141916407429436,23.956598379828275,0.0,-0.054192369534550866,-0.03749999999999998,-0.1478224937697603,0.07282249376976035,-0.0926612468848802,0.017661246884880244,0.11718220432129978,66.66666666666666,50.40632639364353,0.055161246884880166,7,0.0,0.0703125,-0.03125,-0.0234375,0.015625,3,0.016949152542372836,1.0,0.921875,1.0,0.9375,1.0,0.890625,0.016949152542372836 904,2000-07-14,0.90625,0.90625,0.90625,0.90625,4400.0,-0.016949152542372836,1.0,0.0,33.33333333333333,19.73540348540348,0.006228419562809284,0.05695596353337795,0.028452203284079935,0.0551284207066971,20.59996352887755,0.015625,-0.05899124624176655,-0.04453125000000002,-0.14192481116591482,0.05286231116591489,-0.09322803058295748,0.004165530582957433,0.1262449161484478,33.33333333333333,14.395866905764763,0.04869678058295745,7,0.015625,0.0859375,0.0,0.0,-0.0625,4,0.034482758620689724,1.0,0.921875,1.0,0.921875,1.0,0.9375,0.034482758620689724 905,2000-07-17,0.90625,0.90625,0.90625,0.90625,20000.0,0.0,1.0,0.0,33.33333333333333,22.58440633440633,-0.003989033546631715,0.04965706384809532,0.027023956011950068,0.05319322833406015,18.401407705279723,0.0,-0.06532224687798383,-0.038281250000000044,-0.129797960977601,0.0532354609776009,-0.08403960548880052,0.0074771054888004285,0.11994511950250986,0.0,-20.451687294821827,0.045758355488800494,7,0.0,0.0859375,0.0,0.0,-0.046875,0,0.051724137931034475,1.0,0.90625,1.0,0.921875,1.0,0.921875,0.051724137931034475 906,2000-07-18,0.921875,0.921875,0.90625,0.90625,26800.0,0.01724137931034475,1.0,100.0,38.46153846153846,26.16346616346616,-0.02191905650330339,0.029385654661634897,0.010626542757353863,0.03570424811899087,16.988587218503064,0.015625,-0.06893256085146571,-0.018750000000000044,-0.10690543987155432,0.06940543987155423,-0.06282771993577718,0.025327719935777093,0.09827231472240938,100.0,73.78211940460807,0.04407771993577716,7,-0.015625,0.0703125,-0.00390625,-0.0078125,-0.046875,1,0.016949152542372836,1.0,0.90625,1.0,0.90625,1.0,0.921875,0.016949152542372836 907,2000-07-19,0.921875,0.921875,0.921875,0.921875,0.0,0.0,1.0,0.0,38.46153846153846,29.696229696229693,-0.016282905229125233,0.023191038908193518,0.009838204014703589,0.034070831107417376,15.304998226237243,0.0,-0.07504166604501694,-0.014062499999999978,-0.09510981805036955,0.0669848180503696,-0.05458615902518471,0.026461159025184755,0.09246642213351297,100.0,67.55486705721486,0.04052365902518476,7,-0.0078125,0.0703125,-0.00390625,-0.0078125,-0.046875,2,0.016949152542372836,1.0,0.921875,1.0,0.90625,1.0,0.90625,0.016949152542372836 908,2000-07-20,0.921875,0.9375,0.921875,0.921875,14400.0,0.0,0.0,0.0,38.46153846153846,32.260332260332255,-0.009984398705917386,0.016661658422057135,0.009033611434934419,0.033169291420094504,13.649949184156126,0.015625,-0.06819359494142574,-0.009375000000000022,-0.0813536152453036,0.06260361524530345,-0.045364307622651756,0.02661430762265171,0.08689276524817235,50.0,12.895138266866269,0.035989307622651755,7,-0.0078125,0.0703125,0.03515625,0.03125,-0.03125,3,0.016949152542372836,1.0,0.921875,1.0,0.921875,1.0,0.90625,0.016949152542372836 909,2000-07-21,0.921875,0.921875,0.921875,0.921875,28000.0,0.0,1.0,0.0,38.46153846153846,34.51363451363451,-0.005683050355686503,0.011076530942050411,0.008212429899135287,0.032258599123805576,12.310796919517058,0.0,-0.05443778044509484,-0.005468750000000022,-0.06981244448311708,0.05887494448311703,-0.03764059724155855,0.026703097241558504,0.08154205463824549,50.0,7.8628222248347015,0.03217184724155853,7,0.0,0.0703125,0.03515625,0.03125,-0.0625,4,0.016949152542372836,0.0,0.921875,1.0,0.921875,1.0,0.921875,0.016949152542372836 910,2000-07-24,0.921875,0.921875,0.921875,0.921875,40800.0,0.0,1.0,0.0,50.0,36.65038665038664,-0.0008762115530019932,0.007783793914900472,0.009389187447659264,0.03158814799824483,11.662827950320718,0.0,-0.04083949773869766,-0.0031250000000000444,-0.06446288002788869,0.0582128800278886,-0.03379394001394431,0.027543940013944224,0.07640537245271561,50.0,8.49152562261419,0.03066894001394431,7,0.0,0.0703125,0.046875,0.03125,-0.015625,0,-0.0847457627118644,1.0,0.921875,0.0,0.921875,1.0,0.921875,-0.0847457627118644 911,2000-07-25,0.90625,0.9375,0.90625,0.921875,66800.0,-0.016949152542372836,-3.0,-100.0,62.5,40.420227920227916,0.011007346742262003,0.019485398861817216,0.025529925805343856,0.046445031707690876,10.979841932868082,0.03125,-0.031995031022168496,-0.015625,-0.0738681947685047,0.0426181947685047,-0.04474659738425235,0.013496597384252351,0.08709915755460695,0.0,-44.82745045639211,0.029121597384252372,7,0.015625,0.0390625,0.0703125,0.0546875,-0.03125,1,-0.051724137931034475,1.0,0.921875,1.0,0.921875,0.0,0.921875,-0.051724137931034475 912,2000-07-26,0.90625,0.90625,0.90625,0.90625,4000.0,0.0,1.0,-0.0,62.5,43.94586894586894,0.00956356708668249,0.015349978664886965,0.026056297570735132,0.04517014395127239,10.259946502359476,0.0,-0.02460409938663799,-0.012499999999999956,-0.06672146351089236,0.041721463510892454,-0.03961073175544616,0.014610731755446249,0.0823651912524227,0.0,-48.41180854180182,0.027110731755446198,7,0.015625,0.0390625,0.08203125,0.0546875,-0.046875,2,-0.03448275862068961,-3.0,0.90625,1.0,0.921875,1.0,0.921875,-0.03448275862068961 913,2000-07-27,0.90625,0.90625,0.90625,0.90625,24000.0,0.0,1.0,0.0,57.14285714285714,46.59137159137158,0.007950115790510859,0.010991075221875035,0.026593521981665313,0.04463077337891441,9.501147028250026,0.0,-0.022469744762410815,-0.009375000000000022,-0.05842015910442977,0.039670159104429725,-0.03389757955221484,0.015147579552214796,0.0778205836023258,0.0,-50.26163551486713,0.024522579552214856,7,0.015625,0.0390625,0.09375,0.0546875,-0.046875,3,-0.03448275862068961,1.0,0.90625,-3.0,0.90625,1.0,0.921875,-0.03448275862068961 914,2000-07-28,0.90625,0.90625,0.90625,0.90625,0.0,0.0,1.0,0.0,57.14285714285714,49.23687423687423,0.00888440599460183,0.006396611220465198,0.02714182279617594,0.043711689348065574,8.701341087681694,0.0,-0.01818468097632564,-0.006249999999999978,-0.04854244986743317,0.03604244986743321,-0.02739622493371663,0.014896224933716673,0.07345776025823281,0.0,-52.25937280181401,0.021146224933716602,7,0.015625,0.03125,0.09375,0.0546875,-0.015625,4,-0.017241379310344862,1.0,0.90625,1.0,0.90625,-3.0,0.90625,-0.017241379310344862 915,2000-07-31,0.921875,0.921875,0.921875,0.921875,1200.0,0.01724137931034475,1.0,0.0,39.99999999999999,49.4078144078144,-0.0047953895416307235,-0.01361842889916609,0.012257992250856775,0.02762337086926947,8.01208838897354,0.015625,-0.014378021425752396,0.01171875,-0.02171636735239313,0.04515386735239313,-0.004998808676196509,0.02843630867619651,0.05364444984790351,50.0,3.623368404956011,0.01671755867619655,7,0.0,0.015625,0.08203125,0.0390625,-0.078125,0,-0.06779661016949157,1.0,0.90625,1.0,0.90625,1.0,0.90625,-0.06779661016949157 916,2000-08-01,0.90625,0.90625,0.90625,0.90625,20800.0,-0.016949152542372836,1.0,0.0,39.99999999999999,49.57875457875457,0.009364943400224979,0.0008178998555168349,0.02845787914897724,0.0421905166794454,8.121347799935899,0.015625,-0.010589333196700634,-0.0031250000000000444,-0.03613466764289841,0.02988466764289832,-0.019629833821449227,0.013379833821449139,0.06524867185398742,0.0,-40.989763061225844,0.016504833821449204,8,0.015625,0.0234375,0.09375,0.0546875,-0.015625,1,0.0,1.0,0.921875,1.0,0.90625,1.0,0.90625,0.0 917,2000-08-02,0.90625,0.90625,0.90625,0.90625,13200.0,0.0,1.0,0.0,39.99999999999999,49.74969474969474,0.007728150033391001,0.003456317861934677,0.02954833648674904,0.04074768528304196,8.23651172523151,0.0,-0.0066050660903052005,-0.004687499999999956,-0.033543141152392764,0.024168141152392852,-0.01911532057619636,0.009740320576196448,0.06138872497982795,0.0,-36.18273230861546,0.014427820576196418,8,0.015625,0.015625,0.09375,0.0546875,-0.03125,2,-0.03448275862068961,1.0,0.90625,1.0,0.921875,1.0,0.90625,-0.03448275862068961 918,2000-08-03,0.90625,0.90625,0.90625,0.90625,0.0,0.0,1.0,0.0,50.0,51.031746031746025,0.00589900223436346,0.006237319255895768,0.031164994209773367,0.04041290373560713,8.713862260785593,0.0,-0.004652531799167914,-0.006249999999999978,-0.029810532341405294,0.017310532341405338,-0.01803026617070258,0.005530266170702625,0.05768317598063488,0.0,-35.03360178369806,0.011780266170702635,8,0.015625,0.015625,0.09375,0.0546875,0.0,3,-0.051724137931034475,1.0,0.90625,1.0,0.90625,1.0,0.921875,-0.051724137931034475 919,2000-08-04,0.90625,0.921875,0.90625,0.921875,16800.0,0.0,1.0,-100.0,50.0,51.031746031746025,0.0038548946894032543,0.007871500579881063,0.03382241894727411,0.040074723419781244,9.216288621536387,0.015625,-0.002692905777455179,-0.007031250000000044,-0.028479148161036583,0.014416648161036494,-0.017755199080518258,0.003692699080518169,0.05412584894140948,0.0,-37.83485352868809,0.010723949080518254,8,0.015625,0.015625,0.09375,0.0546875,-0.03125,4,-0.051724137931034475,1.0,0.90625,1.0,0.90625,1.0,0.90625,-0.051724137931034475 920,2000-08-07,0.921875,0.921875,0.90625,0.921875,20800.0,0.01724137931034475,1.0,-0.0,50.0,49.64285714285714,-0.013153317125691899,-0.005578290481306869,0.02159491540847791,0.02394948174455669,9.745866727133032,0.015625,-0.000329239994880437,0.007031250000000044,-0.01186891621341235,0.02593141621341244,-0.0024188331067060975,0.016481333106706186,0.03508581498375307,100.0,67.13580938246467,0.009450083106706182,8,-0.0078125,0.0,0.0546875,0.0390625,-0.046875,0,-0.03389830508474578,1.0,0.90625,1.0,0.90625,1.0,0.90625,-0.03389830508474578 921,2000-08-08,0.9375,0.9375,0.9375,0.9375,21200.0,0.016949152542372836,1.0,0.0,60.0,49.36507936507936,-0.02668561256616353,-0.02234914264595156,0.009619024751959637,0.007910020129791917,9.566599240066761,0.015625,0.0024882755329078687,0.022656250000000044,0.0037560837865876495,0.04155641621341244,0.013206166893293902,0.032106333106706186,0.01618238238440295,100.0,72.50392152648801,0.009450083106706182,8,-0.015625,-0.015625,0.0390625,0.0234375,-0.0625,1,-0.09999999999999998,1.0,0.921875,1.0,0.90625,1.0,0.90625,-0.09999999999999998 922,2000-08-09,0.9375,0.9375,0.9375,0.9375,8800.0,0.0,1.0,0.0,60.0,49.68253968253968,-0.024346975315647335,-0.022259809244445372,0.013343370825147582,0.006992377421280338,10.091783786460375,0.0,0.002452277033485273,0.021874999999999978,0.000607592269417867,0.04314240773058209,0.011241296134708922,0.03250870386529103,0.013035087089026787,100.0,72.23786415102742,0.010633703865291068,8,-0.015625,-0.03125,0.015625,0.0234375,-0.0390620231628418,2,-0.050000000000000044,1.0,0.9375,1.0,0.921875,1.0,0.90625,-0.050000000000000044 923,2000-08-10,0.9375,0.9375,0.9375,0.9375,19600.0,0.0,1.0,0.0,60.0,49.99999999999999,-0.02173350359332571,-0.022165648154916617,0.017144504846424935,0.006314905321538999,10.645349958331114,0.0,0.0016845798523082989,0.021093750000000022,-0.002192494386578425,0.04437999438657847,0.009450627806710798,0.032736872193289246,0.010013683605465729,100.0,71.95053309403454,0.011643122193289225,8,-0.015625,-0.03125,0.015625,0.0234375,-0.046875,3,-0.06666666666666665,1.0,0.9375,1.0,0.9375,1.0,0.921875,-0.06666666666666665 924,2000-08-11,0.9375,0.9375,0.9375,0.9375,37600.0,0.0,1.0,0.0,60.0,52.222222222222214,-0.018812899108013426,-0.02076928964215108,0.020520292499765613,0.005630555391236025,11.580634111818751,0.0,0.0009956513823727864,0.01953125,-0.005043672364280272,0.04410617236428027,0.007243788817859809,0.03181871118214019,0.007113136261247099,100.0,71.64022733321983,0.012287461182140146,8,-0.015625,-0.0234375,0.015625,0.0234375,-0.03125,4,-0.033333333333333326,1.0,0.9375,1.0,0.9375,1.0,0.9375,-0.033333333333333326 925,2000-08-14,0.953125,0.953125,0.953125,0.953125,1200.0,0.016666666666666607,1.0,0.0,80.0,56.66666666666666,-0.03301030335251576,-0.03446975575479394,0.004492505309412365,-0.010345396883187696,12.739680498544903,0.015625,0.0017890216653172475,0.03281250000000002,0.004315327933471225,0.06130967206652882,0.018563913966735623,0.04706108603326442,-0.078125,100.0,65.24171143891526,0.014248586033264414,8,-0.0234375,-0.03125,-0.00390625,0.0078125,-0.0625,0,-0.08196721311475408,1.0,0.9375,1.0,0.9375,1.0,0.9375,-0.08196721311475408 926,2000-08-15,0.9375,0.9375,0.9375,0.9375,60800.0,-0.016393442622950838,1.0,0.0,66.66666666666666,59.62962962962962,-0.013953702424200354,-0.018566040931166983,0.021539719723287387,0.004834229292835168,13.35171000646075,0.015625,0.0023841420341151887,0.016406249999999956,-0.013109788793383315,0.045922288793383226,0.0016482306033083205,0.03116426939669159,-0.06093749999999998,0.0,-37.53752653626526,0.014758019396691658,8,-0.0078125,-0.0078125,0.0078125,0.0234375,-0.046875,1,-0.06666666666666665,1.0,0.953125,1.0,0.9375,1.0,0.9375,-0.06666666666666665 927,2000-08-16,0.9375,0.9375,0.9375,0.9375,0.0,0.0,1.0,0.0,66.66666666666666,61.48148148148147,-0.01011882295049582,-0.018272264012142547,0.02148010456595839,0.004384333945833152,13.996814349487218,0.0,0.003871679528895444,0.015625,-0.01479151646201593,0.04604151646201593,0.00041674176899197946,0.03083325823100802,-0.059406249999999994,0.0,-40.53898959911404,0.015208258231007979,8,-0.0078125,-0.0078125,0.01953125,0.0234375,-0.0625,2,-0.06666666666666665,1.0,0.9375,1.0,0.953125,1.0,0.9375,-0.06666666666666665 928,2000-08-17,0.9375,0.9375,0.9375,0.9375,800.0,0.0,1.0,0.0,66.66666666666666,63.333333333333314,-0.005833272012303992,-0.017962611023369268,0.02041182523888252,0.003929871172410726,14.334325337256098,0.0,0.006713771059824403,0.014843750000000044,-0.0163651044916997,0.04605260449169979,-0.0007606772458498279,0.030448177245849917,-0.05790562499999996,0.0,-43.78044664528886,0.015604427245849886,8,-0.0078125,-0.0078125,0.01953125,0.0234375,-0.125,3,-0.041666158040364554,1.0,0.9375,1.0,0.9375,1.0,0.953125,-0.041666158040364554 929,2000-08-18,0.9375,0.9375,0.9375,0.9375,2000.0,0.0,1.0,0.0,60.0,64.44444444444444,-0.0010440871188102108,-0.01763622400231024,0.01982523782343637,0.0037202813019410197,14.690075838192392,0.0,0.009838389939017533,0.014062499999999978,-0.01783861159587563,0.045963611595875586,-0.0018880557979378265,0.030013055797937782,-0.05643501249999994,0.0,-41.217688958226944,0.01595055579793782,8,0.0078125,-0.0078125,0.01953125,0.0234375,-0.125,4,-0.050000000000000044,1.0,0.9375,1.0,0.9375,1.0,0.9375,-0.050000000000000044 930,2000-08-21,0.84375,0.9453129768371582,0.8125,0.9453129768371582,136400.0,-0.09999999999999998,1.6153817261600147,-100.0,30.0,61.11111111111111,0.08991386145960711,0.07374151482618396,0.11037602050381579,0.0967134119572235,15.47321388471027,0.1328129768371582,0.009865242328266133,-0.07578125000000002,-0.12363291739381499,-0.027929582606185055,-0.0997070836969075,-0.05185541630309254,0.109375,23.529327287284268,-21.956059078017333,0.023925833696907484,8,0.0390625,0.0390625,0.11328125,0.1171875,-0.03125,0,0.07407407407407418,1.0,0.9375,1.0,0.9375,1.0,0.9375,0.07407407407407418 931,2000-08-22,0.859375,0.90625,0.84375,0.84375,51600.0,0.0185185185185186,-7.0,-0.15384543154000366,36.36363636363636,58.48484848484848,0.06933245530598908,0.057365876979631025,0.09267484115292146,0.08066420403696706,16.29867368438289,0.0625,0.010251183075202452,-0.057812500000000044,-0.11250587374471266,-0.00311912625528743,-0.08515918687235635,-0.030465813127643737,0.0909375,35.2939909309264,-15.286319775598123,0.0273466868723563,8,0.0234375,0.0234375,0.08984375,0.1015625,-0.03125,1,0.036363636363636376,1.6153817261600147,0.84375,1.0,0.9375,1.0,0.9375,0.036363636363636376 932,2000-08-23,0.875,0.875,0.8125,0.859375,94400.0,0.018181818181818077,7.0,1.0,41.666666666666664,56.44781144781144,0.049069694261848595,0.041402388156571934,0.07158639672631162,0.06470154808686834,17.37492931309562,0.0625,0.009794495067035891,-0.04062500000000002,-0.09833628230478875,0.017086282304788702,-0.06948064115239438,-0.01176935884760566,0.07255624999999999,47.058654574568536,-9.509951645281717,0.028855641152394387,8,0.0078125,0.0078125,0.07421875,0.0859375,-0.0625,2,0.017857142857142794,-7.0,0.859375,1.6153817261600147,0.84375,1.0,0.9375,0.017857142857142794 933,2000-08-24,0.875,0.90625,0.875,0.875,36400.0,0.0,0.0,0.0,41.666666666666664,54.4107744107744,0.04388690785875338,0.041045606976911175,0.06601030791092155,0.06460995088566235,18.111078358555982,0.03125,0.0069892611283668415,-0.0390625,-0.0994716041848902,0.021346604184890206,-0.0692670520924451,-0.008857947907554897,0.06985512500000002,47.058654574568536,-15.97706527613326,0.0302045520924451,8,0.0078125,0.0078125,0.078125,0.0859375,-0.03125,3,0.0,7.0,0.875,-7.0,0.859375,1.6153817261600147,0.84375,0.0 934,2000-08-25,0.890625,0.890625,0.875,0.875,70000.0,0.017857142857142794,1.0,100.0,41.666666666666664,50.15151515151514,0.02337116256903571,0.025497259324426258,0.045379533605787725,0.04848430898675171,18.88700981316579,0.015625,0.0042520411048286855,-0.022656250000000044,-0.0838892967944942,0.038576796794494106,-0.05327277339724712,0.00796027339724703,0.05158302250000002,58.82331821821067,0.44419147260638425,0.030616523397247058,8,-0.011718511581420898,-0.0078125,0.0625,0.0703125,-0.09375,4,-0.08771929824561409,0.0,0.875,7.0,0.875,-7.0,0.859375,-0.08771929824561409 935,2000-08-28,0.859375,0.859375,0.84375,0.84375,8000.0,-0.03508771929824561,1.0,1.0,30.769230769230774,46.16291116291115,0.04461607396345357,0.054625516368177696,0.07266857589957354,0.07854789384933247,19.478535395437657,0.046875,0.00039475688230705686,-0.05078125,-0.11639058396969693,0.014828083969696926,-0.08358591698484852,-0.01797658301515148,0.08023886204999997,50.0,-2.985714940926428,0.03280466698484847,8,0.0195314884185791,0.0234375,0.09765625,0.1015625,-0.0625,0,-0.054545454545454564,1.0,0.890625,0.0,0.875,7.0,0.875,-0.054545454545454564 936,2000-08-29,0.90625,0.90625,0.875,0.875,22400.0,0.05454545454545445,1.0,2.0,43.75,43.61661486661487,-0.007999098508816083,0.00816936390344214,0.023303078455734982,0.030996496528144624,20.1564342307636,0.046875,-0.0027113900988327,-0.00390625,-0.06951558396969693,0.061703083969696926,-0.03671091698484852,0.02889841698484852,0.03082158480899999,100.0,50.77350025122864,0.03280466698484847,8,-0.0273435115814209,-0.0234375,0.05078125,0.0546875,-0.0625,1,-0.10344827586206895,1.0,0.859375,1.0,0.890625,0.0,0.875,-0.10344827586206895 937,2000-08-30,0.875,0.875,0.859375,0.859375,49600.0,-0.03448275862068961,1.0,0.5,38.888888888888886,40.53019511352845,0.015033914605641074,0.038955417629052635,0.051144387102236455,0.061381515062263414,20.982755851707118,0.046875,-0.010185137424818969,-0.03359374999999998,-0.10105703801846977,0.033869538018469814,-0.06732539400923487,0.0001378940092349179,0.059580153112819945,50.0,6.898746952712656,0.033731644009234917,8,0.0039064884185791016,0.0078125,0.05859375,0.0859375,0.0,2,-0.0535714285714286,1.0,0.90625,1.0,0.859375,1.0,0.890625,-0.0535714285714286 938,2000-08-31,0.859375,0.859375,0.859375,0.859375,24800.0,-0.017857142857142905,1.0,0.0,36.84210526315789,37.95709569832377,0.020575157728487836,0.05363868469604127,0.0631088520520322,0.07604189352095314,21.8537329198269,0.015625,-0.016559821198053104,-0.046875,-0.11784687174470754,0.024096871744707538,-0.08236093587235382,-0.011389064127646176,0.07276355005056356,25.0,-10.453513536337361,0.03548593587235379,8,0.0195314884185791,0.0234375,0.07421875,0.1015625,0.0546879768371582,3,-0.054545454545454564,1.0,0.875,1.0,0.90625,1.0,0.859375,-0.054545454545454564 939,2000-09-01,0.859375,0.859375,0.859375,0.859375,5600.0,0.0,1.0,0.0,33.33333333333333,38.327466068694136,0.009306367133712357,0.05264605934514033,0.059876562215972706,0.074817992252449,22.287205552307604,0.0,-0.02358645002347215,-0.04453125000000002,-0.11853435604256568,0.029471856042565636,-0.08153280302128285,-0.007529696978717193,0.07037077904955225,25.0,-2.1942684262044096,0.03700155302128283,9,0.0,0.0234375,0.07421875,0.1015625,0.03125,4,-0.018181818181818188,1.0,0.859375,1.0,0.875,1.0,0.90625,-0.018181818181818188 940,2000-09-05,0.890625,0.890625,0.859375,0.859375,14800.0,0.036363636363636376,1.0,100.0,42.10526315789474,38.96542460138951,-0.016310369783400613,0.019958111296809578,0.026698192330137482,0.042762869620821764,22.41645957590861,0.03125,-0.0305217822121836,-0.01171875,-0.08544351709284737,0.062006017092847365,-0.04858113354642368,0.025143633546423683,0.03677586346856121,66.66666666666666,34.54404051501609,0.03686238354642367,9,-0.03125,-0.0078125,0.0390625,0.0703125,0.0,1,-0.10526315789473684,1.0,0.859375,1.0,0.859375,1.0,0.875,-0.10526315789473684 941,2000-09-06,0.84375,0.859375,0.84375,0.859375,44400.0,-0.052631578947368474,1.0,-0.5,36.36363636363636,38.37619901216392,0.0314192043020447,0.06266220263183553,0.0710603720391978,0.08855199738697761,22.212540367724696,0.046875,-0.03835271890086511,-0.053906250000000044,-0.13009947195817861,0.022286971958178525,-0.09200286097908927,-0.015809639020910815,0.08135284619919003,0.0,-34.69111919774225,0.03809661097908928,9,0.03125,0.0390625,0.0859375,0.1171875,0.046875,2,-0.05555555555555558,1.0,0.890625,1.0,0.859375,1.0,0.859375,-0.05555555555555558 942,2000-09-07,0.890625,0.890625,0.84375,0.84375,90400.0,0.05555555555555558,1.0,-3.0,43.99999999999999,38.635458271423175,-0.014534793620994635,0.012749036156243565,0.022165434432734887,0.040603190303204695,21.701742810842205,0.046875,-0.033391397747471796,-0.004687499999999956,-0.07856896177991246,0.06919396177991255,-0.041628230889956264,0.03225323088995635,0.03222578927520625,100.0,58.40411677430433,0.03694073088995627,9,-0.015625,-0.0078125,0.03515625,0.0703125,0.0,3,-0.052631578947368474,1.0,0.84375,1.0,0.890625,1.0,0.859375,-0.052631578947368474 943,2000-09-08,0.875,0.90625,0.875,0.890625,90400.0,-0.01754385964912286,-3.0,-0.3333333333333333,42.30769230769231,38.70668334264825,0.0012183264174024933,0.024718968963651777,0.0355472862234143,0.05580108320144794,21.21475515415464,0.03125,-0.030617246411552057,-0.017187500000000022,-0.08880818853561534,0.054433188535615296,-0.05299784426780774,0.018622844267807692,0.045643773489702166,50.0,3.012703147317012,0.035810344267807666,9,0.0,0.0078125,0.046875,0.0859375,0.015625,4,0.0,1.0,0.890625,1.0,0.84375,1.0,0.890625,0.0 944,2000-09-11,0.90625,0.90625,0.875,0.875,52000.0,0.03571428571428581,1.0,-2.0,59.09090909090909,41.853536489501394,-0.03082361510073528,-0.009478193750868003,0.0023710168875681337,0.0240518705507462,20.701450079372812,0.03125,-0.02904734102300477,0.015625,-0.05313995052752141,0.0843899505275214,-0.018757475263760703,0.0500074752637607,0.012230898019908176,100.0,47.97810276362549,0.03438247526376069,9,-0.03125,-0.0234375,0.015625,0.0546875,-0.015625,0,0.0086212158203125,-3.0,0.875,1.0,0.890625,1.0,0.84375,0.0086212158203125 945,2000-09-12,0.875,0.875,0.875,0.875,7200.0,-0.03448275862068961,1.0,0.0,52.17391304347826,42.78952682766565,0.0032138460496009547,0.016462837507528194,0.031291904320550734,0.054615872569120705,19.664103507309296,0.03125,-0.028134944776538884,-0.01171875,-0.07411586927181313,0.05067836927181313,-0.042917309635906564,0.019479809635906564,0.04136128005951001,50.0,-3.966933952166656,0.03119855963590658,9,0.0,0.0078125,0.046875,0.0859375,0.015625,1,0.017857142857142794,1.0,0.90625,-3.0,0.875,1.0,0.890625,0.017857142857142794 946,2000-09-13,0.875,0.875,0.875,0.875,8800.0,0.0,1.0,0.0,50.0,44.02409472890022,-0.0018831713436677777,0.012164074339201969,0.030425923049406167,0.0534239368029219,19.350220338232898,0.0,-0.028426309531290106,-0.008593749999999956,-0.06637178916031017,0.04918428916031026,-0.03748276958015506,0.02029526958015515,0.03928405445831984,50.0,-4.6408170044335435,0.02888901958015513,9,0.0,0.0078125,0.04296875,0.0859375,0.015625,2,0.017857142857142794,1.0,0.875,1.0,0.90625,-3.0,0.875,0.017857142857142794 947,2000-09-14,0.875,0.875,0.875,0.875,24000.0,0.0,1.0,0.0,50.0,45.48608303299378,-0.00210447988625706,0.007633000667651713,0.031053239671917643,0.05271887366698447,19.019374532670962,0.0,-0.023373571740826327,-0.005468750000000022,-0.057439571456799676,0.04650207145679963,-0.031454160728399794,0.02051666072839975,0.03724837336915343,0.0,-53.3031346473623,0.025985410728399827,9,0.0,0.0078125,0.046875,0.0859375,0.03125,3,0.017857142857142794,1.0,0.875,1.0,0.875,1.0,0.90625,0.017857142857142794 948,2000-09-15,0.8984379768371582,0.90625,0.8984379768371582,0.8984379768371582,52000.0,0.02678625924246658,0.0,0.0,51.11117742082055,47.46139904271459,-0.021700716928430452,-0.019901829238607505,0.008527864705693555,0.028704966445584734,18.96818656842991,0.03125,-0.02410240120583773,0.01992232799530025,-0.025554392243875235,0.06539904823447573,-0.002816032124287493,0.04266068811488799,0.011815429064612193,75.00152587890625,21.4714745162333,0.02273836011958773,9,-0.023437976837158203,-0.015625476837158203,0.015624523162841797,0.0624995231628418,-0.007812976837158203,4,-0.008696178298988277,1.0,0.875,1.0,0.875,1.0,0.875,-0.008696178298988277 949,2000-09-18,0.890625,0.8984379768371582,0.890625,0.890625,87200.0,-0.008696178298988277,0.0,0.0,54.7618909217735,48.867691016478894,-0.01004510878563003,-0.016633475529597597,0.016677754296789082,0.035890733860332036,18.82490932957192,0.007812976837158203,-0.02075193372943618,0.014453101158142134,-0.02219959837712504,0.05110580069340931,-0.003873248609491453,0.03277945092577572,0.017673337783735033,50.0,-3.8123107375623846,0.018326349767633608,9,-0.015625,-0.0078125,0.0234375,0.078125,-0.015625,0,0.0,0.0,0.8984379768371582,1.0,0.875,1.0,0.875,0.0 950,2000-09-19,0.90625,0.90625,0.890625,0.890625,120000.0,0.01754385964912286,1.0,100.0,50.0,50.38284253163041,-0.025949483270570672,-0.02881332826751426,0.0015781773270112653,0.01972301549673461,17.57659013787216,0.015625,-0.014582469459612168,0.02695310115814209,-0.008704471935987113,0.06261067425227129,0.009124314611077433,0.04478188770520675,0.00013237102806029633,100.0,49.88081068176213,0.01782878654706461,9,-0.03125,-0.0234375,0.01171875,0.0625,-0.03125,1,0.1206896551724137,0.0,0.890625,0.0,0.8984379768371582,1.0,0.875,0.1206896551724137 951,2000-09-20,0.890625,0.890625,0.890625,0.890625,8000.0,-0.017241379310344862,1.0,0.0,52.777768358804124,51.358150127053094,-0.0033257485476224646,-0.011306824232889423,0.016046717025247736,0.03470892873637155,16.26081022590175,0.015625,-0.007372652926346146,0.009765601158142068,-0.02494239174038182,0.044473594056665955,-0.007588395291119876,0.02711959760740401,0.015625,50.0,-0.12871957686670754,0.017353996449261964,9,0.0,-0.011718511581420898,0.03515625,0.078125,-0.078125,2,0.14035087719298245,1.0,0.90625,0.0,0.890625,0.0,0.8984379768371582,0.14035087719298245 952,2000-09-21,0.890625,0.890625,0.890625,0.890625,35200.0,0.0,1.0,0.0,55.882331821821076,52.866443406400734,-0.0037165874198085147,-0.010620750223246933,0.01537013053444014,0.03431284053978101,14.283160952227533,0.0,-0.005148677156300296,0.008984351158142112,-0.025871411915599607,0.04384011423188383,-0.008443530378728803,0.026412232695013027,0.015625,0.0,-51.10526263917994,0.01742788153687087,9,0.0,-0.011718511581420898,0.0390625,0.078125,-0.046875,3,0.1578947368421053,1.0,0.890625,1.0,0.90625,0.0,0.890625,0.1578947368421053 953,2000-09-22,0.875,0.875,0.875,0.875,26000.0,-0.01754385964912286,1.0,0.0,52.777768358804124,52.164983325055736,0.013307878136809337,0.005274685652928657,0.030123030430718067,0.04944687256484093,13.14055824134233,0.015625,0.0034387692487467536,-0.006640648841857888,-0.04149641191559961,0.02821511423188383,-0.024068530378728803,0.010787232695013027,0.02937500000000004,0.0,-52.1598891076543,0.01742788153687087,9,0.015625,0.0039064884185791016,0.0546875,0.1171875,-0.03125,4,0.1785714285714286,1.0,0.890625,1.0,0.890625,1.0,0.90625,0.1785714285714286 954,2000-09-25,0.8125,0.890625,0.8125,0.859375,48400.0,-0.0714285714285714,-2.3333333333333335,-100.0,37.50003814685625,50.534552780986616,0.0682926326144504,0.06495176967710681,0.0915104115686628,0.11108748573505833,12.214336096910095,0.078125,0.004323874782873216,-0.06523439884185789,-0.11149549996805963,-0.018973297715656146,-0.08836494940495876,-0.04210384827875702,0.09003749999999999,0.0,-48.24601045720307,0.023130550563100875,9,0.046875,0.0664064884185791,0.1171875,0.1796875,0.0625,0,0.26923076923076916,1.0,0.875,1.0,0.890625,1.0,0.890625,0.26923076923076916 955,2000-09-26,0.8125,0.8125,0.8125,0.8125,20400.0,0.0,1.0,-0.0,44.11766817817893,49.88096035633984,0.06536890802503548,0.0645705174961293,0.09037485291590497,0.10972040084287027,10.62417404995607,0.0,0.007261186183102231,-0.06289064884185791,-0.11712992574059577,-0.008651371943120045,-0.09001028729122684,-0.03577101039248898,0.08823674999999997,0.0,-52.103713179762856,0.027119638449368946,9,0.046875,0.0664064884185791,0.125,0.1796875,0.09375,1,0.26923076923076916,-2.3333333333333335,0.8125,1.0,0.875,1.0,0.890625,0.26923076923076916 956,2000-09-27,0.8125,0.8125,0.8125,0.8125,0.0,0.0,1.0,0.0,32.14293499348234,47.89684202228232,0.06210159004461446,0.06027733545068592,0.08871216398648163,0.10858892373363616,10.433241195121298,0.0,-0.0002002534368932274,-0.058203148841857955,-0.11720805860316275,0.0008017609194468367,-0.08770560372251035,-0.02870069396120556,0.08647201500000001,0.0,-44.14307716143326,0.029502454880652368,9,0.046875,0.046875,0.0703125,0.1484375,0.1875,2,0.3076923076923077,1.0,0.8125,-2.3333333333333335,0.8125,1.0,0.875,0.3076923076923077 957,2000-09-28,0.828125,0.859375,0.8203129768371582,0.8203129768371582,82400.0,0.019230769230769162,-9.000488311054141,100.0,39.28576099608941,46.582906863978856,0.043726417242808346,0.04317407662020212,0.0715717578783095,0.09191181825806283,9.514121812633388,0.046875,-0.002475709530183723,-0.040234398841857866,-0.10217167540518157,0.02170287772146584,-0.07120303712351972,-0.009265760560196012,0.06911757470000002,20.0,-22.435494417175974,0.030968638281661836,9,0.03125,0.03125,0.0546875,0.1328125,0.1484379768371582,3,0.26415094339622636,1.0,0.8125,1.0,0.8125,-2.3333333333333335,0.8125,0.26415094339622636 958,2000-09-29,0.8125,0.8125,0.8125,0.8125,20800.0,-0.018867924528301883,1.0,0.0,26.923185268999447,43.48971734700397,0.05127081662104627,0.05808532526114352,0.08546854351382294,0.10638317298715572,8.511899644581709,0.015625,-0.004390678065040676,-0.05351564884185789,-0.12024647391119225,0.013215176227476477,-0.08688106137652507,-0.020150236307190705,0.08304772320600007,0.0,-33.701797300337105,0.03336541253466717,9,0.046875,0.046875,0.0703125,0.1484375,0.21875,4,0.28846153846153855,-9.000488311054141,0.828125,1.0,0.8125,1.0,0.8125,0.28846153846153855 959,2000-10-02,0.84375,0.84375,0.8125,0.8125,34000.0,0.03846153846153855,1.0,100.0,42.30772842299982,42.63502050511506,0.014161585963656464,0.026988430742655778,0.05281782484320563,0.0741495329071018,7.6994018700822755,0.03125,-0.0057592130434815925,-0.021484398841857932,-0.08890486768223937,0.04593606999852351,-0.055194633262048653,0.012225835578332789,0.05013676874188011,66.66666666666666,33.579574538696036,0.03371023442019073,10,0.0078125,0.015625,0.0390625,0.1171875,0.171875,0,0.2407407407407407,1.0,0.8125,-9.000488311054141,0.828125,1.0,0.8125,0.2407407407407407 960,2000-10-03,0.796875,0.796875,0.796875,0.796875,3200.0,-0.05555555555555558,1.0,0.0,34.3750596044174,40.590275087960975,0.04904807914694587,0.0700724492763527,0.09771853479250658,0.12075627767558594,7.6261938110329055,0.046875,-0.010885034972501262,-0.06367189884185787,-0.13648035677515657,0.009136559091440843,-0.10007612780850716,-0.027267669875208567,0.09538403336704249,0.0,-29.66930451317306,0.03640422896664934,10,0.046875,0.0546875,0.08398449420928955,0.1640625,0.21875,1,0.33333333333333326,1.0,0.84375,1.0,0.8125,-9.000488311054141,0.828125,0.33333333333333326 961,2000-10-04,0.796875,0.796875,0.796875,0.796875,1200.0,0.0,1.0,0.0,34.3750596044174,38.200578174916124,0.038388046967578804,0.06996792498383275,0.09620725667498009,0.12023581236519032,7.1807479624881365,0.0,-0.017507558508847332,-0.06132814884185789,-0.1392514599363227,0.016595162252606932,-0.1002898043890903,-0.022366493294625478,0.09156867203236074,0.0,-32.04163241577656,0.03896165554723243,10,0.046875,0.0546875,0.08398449420928955,0.1640625,0.234375,2,0.3137254901960784,1.0,0.796875,1.0,0.84375,1.0,0.8125,0.3137254901960784 962,2000-10-05,0.84375,0.84375,0.84375,0.84375,800.0,0.05882352941176472,1.0,0.0,39.99993024565736,36.78081838456648,-0.01769639023139402,0.020449568822173525,0.04833451087193552,0.0731076390264116,7.95062927845025,0.046875,-0.022885169098293967,-0.01210939884185791,-0.08873570359326921,0.06451690590955339,-0.05042255121756356,0.02620375353384774,0.04103092515106632,100.0,70.36073650159594,0.03831315237570564,10,0.0,0.0078125,0.03710949420928955,0.1171875,0.1875,3,0.2407407407407407,1.0,0.796875,1.0,0.796875,1.0,0.84375,0.2407407407407407 963,2000-10-06,0.875,0.890625,0.84375,0.84375,35600.0,0.03703703703703698,-2.0,100.0,47.368421052631575,37.87730537409707,-0.054698524429663054,-0.011384099899203415,0.016429321442104627,0.041783612647390056,8.92352710142566,0.046875,-0.027862162940556434,0.01914060115814209,-0.05748570359326921,0.09576690590955339,-0.01917255121756356,0.05745375353384774,-0.078125,83.33333333333334,53.94512833726518,0.03831315237570564,10,-0.03125,-0.0234375,0.005859494209289551,0.0390625,0.15625,4,0.1964285714285714,1.0,0.84375,1.0,0.796875,1.0,0.796875,0.1964285714285714 964,2000-10-09,0.9140629768371582,0.9140629768371582,0.875,0.875,78000.0,0.044643402099609375,1.0,1.2500152587890625,51.21958481268934,38.66640722237601,-0.08698738888084157,-0.05252470544322074,-0.022848438207863753,0.0028730072054443667,10.081561685888579,0.0390629768371582,-0.03331300152816985,0.05781292915344238,-0.019966038278688036,0.1355918965855728,0.01892344543737723,0.09670241286950754,-0.11531297683715824,100.0,76.25784348027446,0.038889483716065196,10,-0.0585939884185791,-0.0585939884185791,-0.03320348262786865,-4.76837158203125e-07,0.1171870231628418,0,0.14529854783354001,-2.0,0.875,1.0,0.84375,1.0,0.796875,0.14529854783354001 965,2000-10-10,0.890625,0.9375,0.890625,0.9375,17200.0,-0.02564153393266,1.0,-1.1999853517413117,50.0,40.650525556433536,-0.05733091579590566,-0.029361502721909627,-0.00040574139561466716,0.026328611650406786,11.42465878685052,0.046875,-0.03757155792318678,0.033593702316284224,-0.04528437353028825,0.1124717781628567,-0.005845335607001956,0.0730327402395704,-0.08726248092651367,66.66666666666666,44.33557823078946,0.03943903792328623,10,-0.0234375,-0.0234375,-0.01953125,0.0234375,0.171875,1,0.17543859649122817,1.0,0.9140629768371582,-2.0,0.875,1.0,0.84375,0.17543859649122817 966,2000-10-11,0.890625,0.890625,0.890625,0.890625,8000.0,0.0,1.0,-0.0,50.0,41.84099655686804,-0.050381627660114114,-0.029651125972409265,-0.0009178244214194109,0.02634641821716721,12.840338524069889,0.0,-0.03125415929381792,0.03281245231628416,-0.04711748025640916,0.11274238488897748,-0.007152513970062446,0.07277741860263076,-0.07921423207092282,50.0,23.817891652718714,0.039964966286346645,10,-0.0234375,-0.0234375,-0.01953125,0.015625,0.15625,2,0.1929824561403508,1.0,0.890625,1.0,0.9140629768371582,-2.0,0.875,0.1929824561403508 967,2000-10-12,0.890625,0.890625,0.890625,0.890625,26800.0,0.0,1.0,0.0,52.49999237062875,44.68286401260463,-0.04535301844823447,-0.02995640082324935,-0.001440465489905951,0.02661389225849764,14.332523353400628,0.0,-0.02734751996758944,0.0320312023162842,-0.048905177577193704,0.11296758220976211,-0.00843698763045475,0.07249939226302315,-0.07164887814666743,50.0,19.658948042420732,0.04046818994673896,10,-0.0234375,-0.0234375,-0.01171875,0.015625,0.15625,3,0.17543859649122817,1.0,0.890625,1.0,0.890625,1.0,0.9140629768371582,0.17543859649122817 968,2000-10-13,0.890625,0.890625,0.890625,0.890625,16400.0,0.0,1.0,0.0,65.6249403955826,47.273665342891604,-0.03699609897065903,-0.03222387595241383,-0.001973882285043138,0.027133568447910927,15.052849841677023,0.0,-0.02000478267548189,0.03242185115814211,-0.047776850410036875,0.1126205527263211,-0.007677499625947437,0.07252120194223166,-0.06453744545786733,25.0,-8.799816325670427,0.040099350784089514,10,-0.0234375,-0.0234375,-0.01171875,0.0078125,0.15625,4,0.14035087719298245,1.0,0.890625,1.0,0.890625,1.0,0.890625,0.14035087719298245 969,2000-10-16,0.890625,0.890625,0.890625,0.890625,46800.0,0.0,1.0,0.0,65.6249403955826,50.745874319687736,-0.03313178768662617,-0.03396529425000627,-0.002518296978971102,0.028157493890213714,16.06803028332651,0.0,-0.015239739671819574,0.03242185115814211,-0.047776850410036875,0.1126205527263211,-0.007677499625947437,0.07252120194223166,-0.057852698730395336,0.0,-36.50241581992752,0.040099350784089514,10,-0.0234375,-0.0234375,-0.01171875,0.0,0.171875,0,0.1929824561403508,1.0,0.890625,1.0,0.890625,1.0,0.890625,0.1929824561403508 985,2000-11-07,1.015625,1.015625,1.015625,1.015625,12000.0,-0.015151515151515138,1.0,0.0,66.00003906259536,51.06772542159144,-0.11845889825843392,-0.11855275268664833,-0.13935918640974365,-0.10619375763309935,31.903897504406174,0.015625,0.013799998069089603,0.11132810115814207,-0.0035896733399041203,0.22624587565618814,0.05386921390911903,0.1687869884071651,-0.21480900000000003,70.0,24.79933672949985,0.05745888724902304,11,-0.09375,-0.09375,-0.16015625,-0.1328125,0.046875,1,0.04615384615384621,1.0,0.890625,1.0,0.890625,1.0,0.890625,0.04615384615384621 986,2000-11-08,1.015625,1.015625,1.015625,1.015625,0.0,0.0,1.0,0.0,66.00003906259536,54.86569835052672,-0.10774390251951238,-0.11458262002687358,-0.1387064483236664,-0.10702237093576428,31.86529094462015,0.0,0.011983640843385768,0.10507810115814209,-0.019867972298882153,0.23002417461516633,0.04260506442962997,0.1675511378866542,-0.20434164,69.23081738466333,17.55610065247422,0.0624730367285121,11,-0.078125,-0.09375,-0.16796875,-0.140625,0.046875,2,0.04615384615384621,1.0,1.015625,1.0,0.890625,1.0,0.890625,0.04615384615384621 987,2000-11-09,1.03125,1.046875,1.03125,1.03125,63200.0,0.01538461538461533,0.0,0.0,66.00003906259536,59.02444207629943,-0.0995441619386267,-0.12557022203945212,-0.15247625329277303,-0.1236430245703739,31.949627483925575,0.03125,0.013092469136537055,0.11367185115814205,-0.021926870375992502,0.2492705726922766,0.04587249039107477,0.18147121192520932,-0.20991797440000004,71.42857142857143,24.79815223580532,0.06779936076706727,11,-0.09375,-0.109375,-0.18359375,-0.15625,0.0,3,0.02272773511482007,1.0,1.015625,1.0,1.015625,1.0,0.890625,0.02272773511482007 988,2000-11-10,1.03125,1.03125,1.03125,1.03125,22400.0,0.0,1.0,0.0,68.7500476838371,62.959632559688735,-0.07839426561975671,-0.12068221330239792,-0.15007909064202363,-0.12464878627733034,32.038521674610955,0.0,0.017758453128813634,0.10664060115814211,-0.03739474616291494,0.25067594847919916,0.03462292749761353,0.1786582748186707,-0.20027125542400004,60.0,7.162521036948604,0.07201767366052854,11,-0.06445300579071045,-0.109375,-0.18359375,-0.15625,0.015625,4,0.030303030303030276,0.0,1.03125,1.0,1.015625,1.0,1.015625,0.030303030303030276 989,2000-11-13,1.03125,1.03125,1.03125,1.03125,16800.0,0.0,1.0,0.0,71.7391881241193,65.8801484118636,-0.054758853181506084,-0.11553005049939358,-0.14763250369031755,-0.12541527197699265,32.13221981782015,0.0,0.034149896583810846,0.09960935115814207,-0.051019415221143616,0.25023811753742775,0.02429496796849917,0.17492373434778496,-0.19101040520704005,50.0,-9.127759337173842,0.07531438318964286,11,-0.046875,-0.109375,-0.18359375,-0.15625,0.015625,0,0.030303030303030276,1.0,1.03125,0.0,1.03125,1.0,1.015625,0.030303030303030276 990,2000-11-14,1.03125,1.046875,1.03125,1.046875,13600.0,0.0,1.0,-100.0,71.7391881241193,67.86826333163755,-0.03382053467228019,-0.11009945841647972,-0.14614290844998068,-0.1256905657932892,32.29530843077334,0.015625,0.05034786554594484,0.09257810115814213,-0.06303534694591928,0.24819154926220355,0.014771377106111316,0.17038482521017284,-0.18211998899875848,50.0,-15.921004236133882,0.0778067240520307,11,-0.04492199420928955,-0.109375,-0.1757810115814209,-0.15625,0.015625,1,0.030303030303030276,1.0,1.03125,1.0,1.03125,0.0,1.03125,0.030303030303030276 991,2000-11-15,1.0625,1.0625,1.03125,1.03125,165600.0,0.030303030303030276,1.0,-2.0,88.09534881693179,70.0542962411212,-0.04534403536901288,-0.13471996153847976,-0.1739983207008502,-0.1570369372212852,32.52915678892233,0.03125,0.06755087110625346,0.11523435115814207,-0.048003726967565497,0.27847242928384974,0.03361531209528823,0.1968533902209959,-0.20483518943880819,100.0,27.371965107247078,0.08161903906285382,11,-0.0546875,-0.140625,-0.1953125,-0.1875,0.25,2,0.0,1.0,1.03125,1.0,1.03125,1.0,1.03125,0.0 992,2000-11-16,1.046875,1.046875,1.046875,1.046875,31200.0,-0.014705882352941124,1.0,0.0,82.5000991824316,72.17489297811801,-0.024999530347338927,-0.11255991283689226,-0.15660146032258715,-0.14160014564380008,32.479340811685084,0.015625,0.08176877337793109,0.09179685115814207,-0.07494583735843596,0.2585395396747202,0.008425506899853108,0.17516819541643114,-0.1810167818612558,50.0,-25.111060854618913,0.08337134425828907,11,-0.0234375,-0.125,-0.1796875,-0.171875,0.265625,3,0.014925373134328401,1.0,1.0625,1.0,1.03125,1.0,1.03125,0.014925373134328401 993,2000-11-17,1.046875,1.046875,1.046875,1.046875,31200.0,0.0,1.0,0.0,82.5000991824316,73.70267647796186,-0.015619447836899836,-0.1069688108240281,-0.15428935050447978,-0.1417902647953928,32.42683271713702,0.0,0.09311269581986525,0.08476560115814213,-0.08513749447811891,0.2546686967944032,-0.00018594665998850068,0.16971714897627266,-0.17315111058680555,50.0,-26.252716384371922,0.08495154781813054,11,-0.0078125,-0.125,-0.1796875,-0.171875,0.28125,4,-0.014925373134328401,1.0,1.046875,1.0,1.0625,1.0,1.03125,-0.014925373134328401 994,2000-11-20,1.046875,1.046875,1.046875,1.046875,18000.0,0.0,1.0,0.0,80.5556591649684,75.31996760044774,-0.014717678006905599,-0.0997784498699763,-0.1529370050249228,-0.14198231407416217,32.079941646475994,0.0,0.09236261278788649,0.07695310115814213,-0.09347856676289434,0.2473847690791786,-0.008262732802376105,0.16216893511866037,-0.16560006616333334,50.0,-25.320158121069085,0.08521583396051823,11,-0.0078125,-0.125,-0.1796875,-0.171875,0.484375,0,0.0,1.0,1.046875,1.0,1.046875,1.0,1.0625,0.0 995,2000-11-21,1.0625,1.0625,1.046875,1.046875,35600.0,0.014925373134328401,1.0,100.0,79.41187030341763,76.81017107165022,-0.02569646288726468,-0.10607468960887079,-0.16599277821163472,-0.15771045446239285,32.480083211510255,0.015625,0.09557565383696631,0.08320310115814211,-0.0858660246787546,0.2522722269950387,-0.0013314617603061851,0.1677376640765904,-0.17397606351679995,100.0,26.653217341616084,0.08453456291844831,11,-0.015625,-0.140625,-0.1953125,-0.1875,0.4375,1,-0.014705882352941124,1.0,1.046875,1.0,1.046875,1.0,1.046875,-0.014705882352941124 996,2000-11-22,1.046875,1.078125,1.046875,1.0703129768371582,143200.0,-0.014705882352941124,-1.6666124142982117,-1.500030517578125,62.50006357861114,76.42128490676309,-0.005780346238546397,-0.08106950597687212,-0.14792714337223878,-0.14153204046860113,32.967309086450186,0.03125,0.09115609106459177,0.058984351158142045,-0.10516427218784008,0.22313297450412406,-0.023089960514848906,0.141058662831133,-0.15139202097612792,0.0,-67.08472122034831,0.08207431167299101,11,0.0078125,-0.1171875,-0.16796875,-0.171875,0.5,2,0.0,1.0,1.0625,1.0,1.046875,1.0,1.046875,0.0 997,2000-11-24,1.046875,1.046875,1.046875,1.046875,6000.0,0.0,1.0,-0.0,71.42848838730116,76.71888942937021,-0.0037222943514572115,-0.06599397020184128,-0.14543618792952873,-0.14022454801027906,36.22483479922491,0.0,0.08885078139126157,0.047265601158142045,-0.09634084353263095,0.19087204584891504,-0.02453762118724434,0.11906882350352854,-0.14043349971756025,0.0,-61.83777037416509,0.07180322234538647,11,0.0078125,-0.1171875,-0.16796875,-0.171875,0.5,4,0.25373134328358216,-1.6666124142982117,1.046875,1.0,1.0625,1.0,1.046875,0.25373134328358216 998,2000-11-27,1.046875,1.0546879768371582,1.046875,1.0546879768371582,42000.0,0.0,1.0,-100.0,57.14285714285714,75.09707487589665,-0.0014223821231746925,-0.052697951422700395,-0.14364946602966988,-0.13890378163028183,39.69188234816531,0.007812976837158203,0.08663381205860166,0.03710935115814218,-0.08756897060477598,0.16178767292106033,-0.025229809723316787,0.09944851203960126,-0.13013248973450664,0.0,-56.63534748596982,0.062339160881459056,11,0.0078125,-0.1171875,-0.16015625,-0.171875,0.5,0,0.25373134328358216,1.0,1.046875,-1.6666124142982117,1.046875,1.0,1.0625,0.25373134328358216 999,2000-11-28,1.046875,1.046875,1.046875,1.046875,51200.0,0.0,1.0,-0.0,66.66666666666666,74.53346138062413,0.0011478136483638046,-0.03868339926721065,-0.14157403166393312,-0.1378190932679224,43.34629345477531,0.0,0.08327322791641167,0.02695310115814209,-0.071015925752278,0.12492212806856218,-0.022031412297067954,0.07593761461335213,-0.1204495403504362,0.0,-52.675095449741974,0.04898451345521004,11,0.0078125,-0.1171875,-0.15625,-0.171875,0.453125,1,0.26865671641791056,1.0,1.046875,1.0,1.046875,-1.6666124142982117,1.046875,0.26865671641791056 1000,2000-11-29,1.046875,1.046875,1.046875,1.046875,20400.0,0.0,1.0,0.0,66.66666666666666,72.15249669726134,0.004020056433457375,-0.026505700980780755,-0.1399595238546989,-0.1367233929350753,46.079400204780896,0.0,0.0788863021338051,0.018359351158142134,-0.052481063603772915,0.08919976592005718,-0.01706085622281539,0.05377955853909966,-0.11134756792941003,0.0,-48.491462835925006,0.035420207380957504,11,0.015625,-0.1171875,-0.16015625,-0.171875,0.328125,2,0.4626865671641791,1.0,1.046875,1.0,1.046875,1.0,1.046875,0.4626865671641791 1001,2000-11-30,1.0625,1.0625,1.046875,1.046875,63200.0,0.014925373134328401,1.0,100.0,66.66666666666666,70.3932264177319,-0.012968745727284459,-0.03143640800349612,-0.15325144700958293,-0.1518991703196556,49.03160181259684,0.015625,0.07384395485299233,0.026171851158142134,-0.016925529002092654,0.06926923131837692,0.00462316107802474,0.04772054123825953,-0.11841671385364538,100.0,52.16230917467354,0.021548690080117394,11,0.0,-0.1328125,-0.1796875,-0.1875,0.328125,3,0.41176470588235303,1.0,1.046875,1.0,1.046875,1.0,1.046875,0.41176470588235303 1002,2000-12-01,1.046875,1.046875,1.046875,1.046875,8800.0,-0.014705882352941124,1.0,0.0,57.14285714285714,67.57575508000139,0.002968414801186592,-0.012774549616266118,-0.1354268310391381,-0.13566175902148025,50.54542926697911,0.015625,0.06834957839572398,0.008203101158142045,-0.0315440291031428,0.04795023141942689,-0.011670463972500489,0.02807666628878458,-0.09474921102242662,0.0,-44.38666664426852,0.019873565130642434,12,0.015625,-0.1171875,-0.1640625,-0.171875,0.3125,4,0.4776119402985075,1.0,1.0625,1.0,1.046875,1.0,1.046875,0.4776119402985075 1003,2000-12-04,1.015625,1.046875,1.0,1.046875,91200.0,-0.02985074626865669,2.0,-100.0,44.44444444444444,63.563397888832064,0.03276502545434701,0.022716619197681087,-0.10179127396545795,-0.10397484762834619,51.362532325679354,0.046875,0.05353177941849008,-0.02499999999999991,-0.05438514662384475,0.004385146623844927,-0.03969257331192222,-0.010307426688077603,-0.055939258361081046,25.0,-17.905105913722863,0.014692573311922379,12,0.0234375,-0.0703125,-0.16015625,-0.1523435115814209,0.3125,0,0.523076923076923,1.0,1.046875,1.0,1.0625,1.0,1.046875,0.523076923076923 1004,2000-12-05,1.0625,1.0625,1.03125,1.0625,18000.0,0.04615384615384621,1.0,-0.0,58.33333333333334,61.22133822548936,-0.013030812820180815,-0.022869712037972167,-0.1436719702085607,-0.1498864380874253,51.549733893539475,0.046875,0.04335038640077116,0.020312499999999956,-0.010272530308092831,0.05089753030809274,0.005019984845953562,0.03560501515404635,-0.09570790285941622,100.0,55.59674629453582,0.015292515154046405,12,-0.0234375,-0.1171875,-0.20703125,-0.1992185115814209,0.265625,1,0.4558823529411764,2.0,1.015625,1.0,1.046875,1.0,1.0625,0.4558823529411764 1005,2000-12-06,1.0625,1.0625,1.0625,1.0625,64000.0,0.0,1.0,0.0,50.0,59.83244227231035,-0.014562181807757701,-0.020214293171355813,-0.13857469472720707,-0.1489132478225651,51.74705206674191,0.0,0.03279930698762201,0.01796875000000009,-0.01119693764020302,0.0471344376402032,0.0033859061798986456,0.03255159382010153,-0.08902792868785125,100.0,60.04220649970964,0.01458284382010155,12,-0.03125,-0.08789050579071045,-0.20703125,-0.1992185115814209,0.171875,2,0.41176470588235303,1.0,1.0625,2.0,1.015625,1.0,1.046875,0.41176470588235303 1006,2000-12-07,1.0625,1.0625,1.046875,1.046875,6000.0,0.0,1.0,100.0,55.55555555555556,58.06878306878306,-0.013536163058606165,-0.017415372169585996,-0.13337232446750336,-0.14817966423671214,51.72435990834104,0.015625,0.023840355345142283,0.015625,-0.011199846102459388,0.04244984610245939,0.0022125769487704172,0.029037423051229583,-0.08274875296658013,100.0,58.779722859548656,0.013412423051229649,12,-0.03125,-0.0703125,-0.20703125,-0.1992185115814209,0.203125,3,0.2941176470588236,1.0,1.0625,1.0,1.0625,2.0,1.015625,0.2941176470588236 1007,2000-12-08,1.0546879768371582,1.0546879768371582,1.046875,1.046875,30400.0,-0.007352492388556953,1.0,0.500030517578125,52.63174802036653,57.567548721839664,-0.0050280755512608355,-0.008176623074058309,-0.12084516334879658,-0.13967203653615545,51.342209426132335,0.015625,0.014102320725649875,0.006641077995300337,-0.019344358387999527,0.0326265143786002,-0.006351640196349484,0.01963379618695016,-0.06903430462574356,87.50076293945312,45.43338581991951,0.012992718191649889,12,-0.023437976837158203,-0.060547471046447754,-0.1992192268371582,-0.1914064884185791,0.2109370231628418,4,0.31851792240038956,1.0,1.0625,1.0,1.0625,1.0,1.0625,0.31851792240038956 1008,2000-12-11,1.0625,1.078125,1.046875,1.046875,351200.0,0.007406951946365092,-3.0,1.9998779371376258,55.00003051776439,56.27125581640608,-0.01161170236348874,-0.01425847486499321,-0.12325033871653102,-0.1467359667130399,51.11608968243574,0.03125,0.012243483333590266,0.012890601158142001,-0.012595543649654317,0.03837674596593832,0.00014752875424384193,0.02563367356204016,-0.07129804812127027,66.66666666666666,24.54509132751994,0.012743072403898163,12,-0.0234375,-0.046875,-0.171875,-0.171875,0.21875,0,0.27941176470588225,1.0,1.0546879768371582,1.0,1.0625,1.0,1.0625,0.27941176470588225 1009,2000-12-12,1.0625,1.0625,1.0625,1.0625,6400.0,0.0,1.0,0.0,50.0,54.419403964554235,-0.010238946017704587,-0.012434802882251406,-0.11873944846692663,-0.14598027893933585,50.87775014681524,0.0,0.008881801135284917,0.01132810115814209,-0.013233760330171318,0.0358899626464555,-0.0009528295860146141,0.023609031902298794,-0.06608266523399409,50.0,14.571774009143788,0.012280930744156687,12,-0.0234375,-0.03125,-0.171875,-0.171875,0.21875,1,0.25,-3.0,1.0625,1.0,1.0546879768371582,1.0,1.0625,0.25 1010,2000-12-13,1.0625,1.0625,1.0625,1.0625,137600.0,0.0,1.0,0.0,56.250047684079625,53.26200185537789,-0.008704864624554665,-0.010512577399482304,-0.11262440088066417,-0.14521691927409985,50.44222220860871,0.0,0.008892218429061183,0.009765601158142179,-0.013396162415729052,0.03292736473201341,-0.0018152806287934364,0.021346482945077794,-0.061180205319954384,50.0,9.673520083470251,0.011580881786935596,12,-0.0234375,-0.0234375,-0.140625,-0.140625,0.25,2,0.25,1.0,1.0625,-3.0,1.0625,1.0,1.0546879768371582,0.25 1011,2000-12-14,1.0625,1.0625,1.0625,1.0625,0.0,0.0,1.0,0.0,56.250047684079625,53.16280080440261,-0.009727852208756271,-0.01108069014499291,-0.1063832742600177,-0.1441963231319865,49.8056706173734,0.0,0.007979628166491448,0.009765601158142179,-0.013396162415729052,0.03292736473201341,-0.0018152806287934364,0.021346482945077794,-0.056571893000757045,50.0,4.38360667495467,0.011580881786935596,12,-0.0234375,-0.0234375,-0.140625,-0.140625,0.2578129768371582,3,0.16176470588235303,1.0,1.0625,1.0,1.0625,-3.0,1.0625,0.16176470588235303 1012,2000-12-15,1.0625,1.0625,1.03125,1.046875,132000.0,0.0,3.0,100.0,56.250047684079625,54.474534497695394,-0.008133707547138824,-0.01038239556824827,-0.10152462167993725,-0.1431653656962638,48.640401096600684,0.03125,0.007098612048311859,0.008984351158142001,-0.014398265039810232,0.032366967356094234,-0.0027069569408340044,0.020675659257118006,-0.05224007942071163,66.66666666666666,14.648900941922768,0.011691308098976078,12,-0.0078125,-0.0234375,-0.1328125,-0.140625,0.265625,4,0.19117647058823528,1.0,1.0625,1.0,1.0625,1.0,1.0625,0.19117647058823528 1013,2000-12-18,1.03125,1.03125,1.03125,1.03125,24000.0,-0.02941176470588236,1.0,0.0,44.99996948223561,52.993049625351205,0.02857025040873462,0.020698206864202984,-0.06668635697344016,-0.11105565900252867,47.41215896297106,0.03125,0.0041969521714477764,-0.02148439884185782,-0.04676805649820737,0.003799258814491724,-0.034126227670032705,-0.008842570013682938,-0.016918174655468965,0.0,-56.17705422458423,0.012641828828174783,12,0.0234375,0.0078125,-0.1015625,-0.109375,0.296875,0,0.2272727272727273,3.0,1.0625,1.0,1.0625,1.0,1.0625,0.2272727272727273 1014,2000-12-19,1.046875,1.046875,1.046875,1.046875,24400.0,0.015151515151515138,1.0,0.0,50.0,52.99304962535122,0.011729211387350613,0.005347369267069801,-0.07972685532187307,-0.12572136578389304,46.26923215003399,0.015625,0.003698678405879008,-0.005859398841857821,-0.031143056498207367,0.019424258814491724,-0.018501227670032705,0.006782429986317062,-0.02871558417614084,50.0,-12.734363695133965,0.012641828828174783,12,0.0078125,-0.0078125,-0.10253900289535522,-0.125,0.3125,1,0.22388059701492535,1.0,1.03125,3.0,1.0625,1.0,1.0625,0.22388059701492535 1015,2000-12-20,1.046875,1.0625,1.046875,1.0625,6000.0,0.0,1.0,-100.0,44.99996948223561,51.82020672831567,0.010370264592619804,0.0043392389059042635,-0.07633347519698175,-0.12500182032982277,45.00653390864622,0.015625,0.007688594376488389,-0.005078148841857866,-0.030055020011863887,0.019898722328148155,-0.017566584426860876,0.007410286743145145,-0.02511764912557246,50.0,-7.689192279213188,0.012488435585002998,12,0.0078125,-0.0078125,-0.09375,-0.125,0.296875,2,0.22388059701492535,1.0,1.046875,1.0,1.03125,3.0,1.0625,0.22388059701492535 1016,2000-12-21,1.046875,1.0546879768371582,1.046875,1.0546879768371582,20000.0,0.0,1.0,0.500030517578125,50.0,51.52779028160828,0.008851615636102261,0.0045737367682823216,-0.07287013092489292,-0.12402548320940032,43.488042661146395,0.007812976837158203,0.005400216479946707,-0.005078148841857866,-0.030055020011863887,0.019898722328148155,-0.017566584426860876,0.007410286743145145,-0.021735590178038056,50.0,-14.367410795608336,0.012488435585002998,12,0.0078125,-0.0078125,-0.09277349710464478,-0.125,0.234375,3,0.25373134328358216,1.0,1.046875,1.0,1.046875,1.0,1.03125,0.25373134328358216 1017,2000-12-22,1.3125,1.484375,1.0625,1.0625,608400.0,0.25373134328358216,-2.375,-31.998046994202014,89.58343399921162,55.370390668435746,-0.2417829158076108,-0.2531079475806848,-0.3318737942890244,-0.3871196377049848,43.24047572347924,0.4375,0.011789231365718855,0.247265601158142,0.12823946385574114,0.36629173846054297,0.18775253250694157,0.30677866980934243,-0.2841814547673558,62.06896551724138,-6.977504783747477,0.05951306865120047,12,-0.0546875,-0.0703125,-0.34765625,-0.390625,-0.03125,4,0.005952744256882525,1.0,1.046875,1.0,1.046875,1.0,1.046875,0.005952744256882525 1018,2000-12-26,1.3125,1.3125,1.25,1.3125,110800.0,0.0,1.0,0.0,88.09534881693179,59.603207203650385,-0.22639937420623135,-0.24473536528157114,-0.32511594003532784,-0.38456309855715,42.88360054729786,0.0625,0.018079455816860657,0.2339843511581421,0.0720423996190469,0.39592630269723716,0.1530133753885945,0.3149553269276897,-0.265625,60.71428571428571,-4.234318990112499,0.08097097576954755,12,-0.0546875,-0.0703125,-0.33984375,-0.390625,-0.1875,1,0.011904761904761862,-2.375,1.3125,1.0,1.046875,1.0,1.046875,0.011904761904761862 1019,2000-12-27,1.328125,1.34375,1.28125,1.3125,55200.0,0.011904761904761862,1.6666666666666667,100.0,88.63647082650154,63.20169866391948,-0.22393185577694874,-0.2510826038058531,-0.33366218960111493,-0.3975147463062053,42.54256735581969,0.0625,0.026835869316577998,0.235546851158142,0.03984659764146503,0.4312471046748191,0.13769672439980352,0.3333969779164805,-0.265625,64.28571428571429,3.615104380520684,0.09785012675833853,12,-0.0703125,-0.0859375,-0.34765625,-0.40625,-0.140625,2,0.0,1.0,1.3125,-2.375,1.3125,1.0,1.046875,0.0 1020,2000-12-28,1.53125,1.59375,1.375,1.484375,373600.0,0.15294117647058814,1.5454545454545454,3.0,92.85721759419921,67.26916198726612,-0.3951235959462176,-0.438543173040562,-0.527202160420577,-0.5970075783882698,42.3801083419573,0.265625,0.04092993656388488,0.41445310115814205,0.13895104959293292,0.6899551527233511,0.2767020753755376,0.5522041269407465,-0.43500000000000005,88.57142857142857,31.51765984323457,0.1377510257826045,12,-0.21875,-0.234375,-0.55078125,-0.609375,-0.359375,3,-0.11224489795918369,1.6666666666666667,1.328125,1.0,1.3125,-2.375,1.3125,-0.11224489795918369 1021,2000-12-29,1.5,1.65625,1.484375,1.5625,515600.0,-0.020408163265306145,-2.6666666666666665,-1.3333333333333333,89.04108672768515,70.91261076988894,-0.3299898038482012,-0.3929847546640928,-0.48653263643238387,-0.5625197399085375,42.038027178460666,0.171875,0.05718367686023429,0.3613281011581422,0.03855795058088507,0.6840982517353993,0.19994302586951362,0.5227131764467707,-0.3540000000000001,73.68421052631578,19.635700518966786,0.16138507528862855,12,-0.15625,-0.171875,-0.515625,-0.578125,-0.328125,4,-0.10416666666666663,1.5454545454545454,1.53125,1.6666666666666667,1.328125,1.0,1.3125,-0.10416666666666663 1022,2001-01-02,1.546875,1.59375,1.46875,1.53125,172000.0,0.03125,1.2857142857142858,-0.25,89.74358974358974,75.88412413226162,-0.3362956680225111,-0.42212283946170626,-0.5232492106693591,-0.6058514544148214,41.576532139564286,0.125,0.07578249625973865,0.38320310115814205,0.015977139127147044,0.750429063189137,0.19959012014264443,0.5668160821736395,-0.339645,73.07692307692307,19.77254717069033,0.18361298101549753,1,-0.1953125,-0.21875,-0.5546875,-0.6171875,-0.34375,1,-0.1717171717171717,-2.6666666666666665,1.5,1.5454545454545454,1.53125,1.6666666666666667,1.328125,-0.1717171717171717 1023,2001-01-03,1.546875,1.578125,1.5,1.5625,114000.0,0.0,2.3333333333333335,-1.0,89.74358974358974,80.30007854821604,-0.28548417954682614,-0.4008331816401274,-0.5133850576901668,-0.6022721967869509,43.3207368844631,0.078125,0.09685902077809905,0.356640601158142,-0.04108350673736827,0.7543647090536523,0.15777854721038675,0.5555026551058971,-0.2857626,70.83333333333334,16.404139325933222,0.19886205394775516,1,-0.1953125,-0.21875,-0.5546875,-0.6171875,-0.390625,2,-0.1717171717171717,1.2857142857142858,1.546875,-2.6666666666666665,1.5,1.5454545454545454,1.53125,-0.1717171717171717 1024,2001-01-04,1.546875,1.578125,1.46875,1.546875,109600.0,0.0,2.5,-0.0,89.74358974358974,85.27159191058873,-0.23143872505813956,-0.382284330778381,-0.5028138097277912,-0.5986566018287156,44.64883108687628,0.109375,0.12067793261666604,0.33242185115814205,-0.09072965790880838,0.7555733602250925,0.12084609662466672,0.5439976056916174,-0.2383460879999999,61.111111111111114,5.868774643955071,0.21157575453347524,1,-0.1953125,-0.21875,-0.5546875,-0.6171875,-0.4375,3,-0.2727272727272727,2.3333333333333335,1.546875,1.2857142857142858,1.546875,-2.6666666666666665,1.5,-0.2727272727272727 1025,2001-01-05,1.5,1.53125,1.46875,1.503906011581421,107200.0,-0.030303030303030276,1.133324652813099,-100.0,83.33333333333333,88.97529561429242,-0.1268702511230837,-0.3172162202437905,-0.4451905796108655,-0.5486513631733916,46.04869715026683,0.078125,0.15079796364576636,0.2636718511581422,-0.1714684481731623,0.6988121504894467,0.04610170149248982,0.48124200082379454,-0.14974455743999981,16.666666666666664,-37.61787616311641,0.21757014966565227,1,-0.140625,-0.171875,-0.5078125,-0.5703125,-0.328125,4,-0.20833333333333337,2.5,1.546875,2.3333333333333335,1.546875,1.2857142857142858,1.546875,-0.20833333333333337 1026,2001-01-08,1.375,1.484375,1.375,1.453125,77600.0,-0.08333333333333337,-1.8,20.001220777635353,70.0,86.7993585032689,0.05539436738164527,-0.1766616468129647,-0.3106732551936411,-0.42096672792019163,47.591786194098304,0.125,0.17905781437311674,0.12304685115814218,-0.3082375158835169,0.5543312181998011,-0.09259533236268735,0.3386890346789717,0.28125,0.0,-50.54054936508464,0.21564218352082948,1,0.078125,-0.046875,-0.37890625,-0.4453125,-0.203125,0,-0.1477272727272727,1.133324652813099,1.5,2.5,1.546875,2.3333333333333335,1.546875,-0.1477272727272727 1027,2001-01-09,1.390625,1.40625,1.390625,1.40625,95600.0,0.011363636363636465,1.0,0.2,73.46938775510205,85.17425171862116,0.058129790371033385,-0.1747902556446368,-0.31438827023019567,-0.43378897910692027,49.21826568728822,0.03125,0.21201666540034392,0.12187499999999996,-0.30318304557173437,0.5469330455717343,-0.0906540227858672,0.3344040227858671,0.26,7.6923076923076925,-47.20717472654906,0.2125290227858672,1,0.078125,-0.0625,-0.39453125,-0.4609375,-0.21875,1,-0.1573033707865169,-1.8,1.375,1.133324652813099,1.5,2.5,1.546875,-0.1573033707865169 1028,2001-01-10,1.359375,1.359375,1.359375,1.359375,21600.0,-0.022471910112359605,1.0,-0.0,70.0,83.10353273789877,0.10809567848192692,-0.12665228144347318,-0.27235328994167896,-0.3998894934596311,50.24103107902378,0.03125,0.24692910317995054,0.07578124999999991,-0.33957407406635,0.4911365740663498,-0.13189641203317515,0.28345891203317497,0.2857375,0.0,-53.22579170685553,0.20767766203317498,1,0.1484375,-0.03125,-0.36328125,-0.4296875,-0.1875,2,-0.11494252873563215,1.0,1.390625,-1.8,1.375,1.133324652813099,1.5,-0.11494252873563215 1029,2001-01-11,1.328125,1.347656011581421,1.25,1.347656011581421,328400.0,-0.02298850574712641,9.000097657442108,-100.0,67.30769230769232,80.26469659495355,0.15572145285032613,-0.07850708898253655,-0.230459074453079,-0.3661448269362555,50.751381622572154,0.109375,0.244969144251586,0.03125,-0.37112269153700805,0.43362269153700805,-0.16993634576850414,0.23243634576850414,0.305558,27.77777777777778,-24.787967929019892,0.20118634576850405,1,0.125,0.015625,-0.3359375,-0.3984375,-0.15625,3,-0.12941176470588234,1.0,1.359375,1.0,1.390625,-1.8,1.375,-0.12941176470588234 1030,2001-01-12,1.328125,1.328125,1.328125,1.328125,0.0,0.0,1.0,-0.0,67.30769230769232,77.84987499273213,0.13843610664979078,-0.06069885932718355,-0.2206028333336949,-0.362127913872897,51.2893121436513,0.0,0.24652829509027718,0.01796875000000009,-0.3690740352301134,0.40501153523011346,-0.17555264261505665,0.21149014261505683,0.2825370199999999,33.33333333333333,-18.749084024990722,0.1935213926150567,1,0.09375,0.015625,-0.3359375,-0.3984375,-0.171875,4,-0.16470588235294115,9.000097657442108,1.328125,1.0,1.359375,1.0,1.390625,-0.16470588235294115 1031,2001-01-16,1.234375,1.296875,1.234375,1.28125,157600.0,-0.07058823529411762,-1.6666666666666667,-100.0,43.90243902439024,72.75641380170997,0.212937404179242,0.04910546263435678,-0.11889019609891216,-0.26511485869002716,51.44110862913431,0.09375,0.24419170374916344,-0.08437500000000009,-0.4555728299335382,0.286822829933538,-0.26997391496676926,0.10122391496676908,0.3546472988,0.0,-48.71989801974583,0.18559891496676906,1,0.171875,0.109375,-0.23144525289535522,-0.3046875,-0.078125,1,-0.05063291139240511,1.0,1.328125,9.000097657442108,1.328125,1.0,1.359375,-0.05063291139240511 1032,2001-01-17,1.265625,1.265625,1.234375,1.234375,6800.0,0.025316455696202445,1.0,-0.6666666666666666,46.51162790697674,67.95286248653073,0.1537667884276328,0.035682808954583756,-0.14467256390632044,-0.29313644579975806,53.01741869054886,0.03125,0.2138583155675824,-0.06328124999999996,-0.4155931340619987,0.2890306340619988,-0.23943719203099922,0.11287469203099931,0.29502551489599993,25.0,-21.285518478130243,0.17615594203099938,1,0.140625,0.078125,-0.25390625,-0.3359375,-0.140625,2,-0.07407407407407407,-1.6666666666666667,1.234375,1.0,1.328125,9.000097657442108,1.328125,-0.07407407407407407 1033,2001-01-18,1.265625,1.269531011581421,1.265625,1.269531011581421,55600.0,0.0,1.0,-0.12499237060546875,45.238095238095234,63.00780754147579,0.12256496791419558,0.05706778490398001,-0.13833664007876556,-0.2898752574241942,54.691784705794014,0.0039060115814208984,0.18521076874225262,-0.07499999999999996,-0.40017075473794006,0.25017075473794015,-0.23758537736897,0.0875853773689701,0.26892347370432,27.586264956275585,-15.743959480037773,0.16258537736897002,1,0.1171875,0.078125,-0.2529297471046448,-0.3359375,-0.140625,3,-0.07407407407407407,1.0,1.265625,-1.6666666666666667,1.234375,1.0,1.328125,-0.07407407407407407 1034,2001-01-19,1.28125,1.28125,1.265625,1.265625,800.0,0.012345679012345734,1.0,-4.000244155527071,23.33333333333333,56.341140874809135,0.07297245585592549,0.06313903711098057,-0.1490765152999316,-0.30236458890617524,56.06180385353075,0.015625,0.14865409918134675,-0.07109374999999996,-0.3672927726515547,0.22510527265155478,-0.21919326132577743,0.07700576132577752,0.22928459580797433,50.0,11.880562906287736,0.14809951132577742,1,0.078125,0.0625,-0.25390625,-0.3515625,-0.09375,4,-0.08536585365853655,1.0,1.265625,1.0,1.265625,-1.6666666666666667,1.234375,-0.08536585365853655 1035,2001-01-22,1.28125,1.28125,1.265625,1.265625,36400.0,0.0,1.0,1.0,25.000000000000014,51.341140874809135,0.04322517179523633,0.08600778174683255,-0.14358695231348495,-0.29869811306447125,57.10536393585362,0.015625,0.10927469088508568,-0.08281249999999996,-0.34468125856147047,0.17905625856147056,-0.21374687928073532,0.04812187928073541,0.20719182814333648,75.0,39.669932698956,0.13093437928073529,1,0.0390625,0.0625,-0.24609375,-0.3515625,-0.109375,0,-0.08536585365853655,1.0,1.28125,1.0,1.265625,1.0,1.265625,-0.08536585365853655 1036,2001-01-23,1.3125,1.3125,1.265625,1.285156011581421,226400.0,0.024390243902439046,2.42854153406168,1.7500152587890625,22.222222222222214,45.64701137115582,0.0024330716564404664,0.07976781061023686,-0.1688710786998482,-0.32681115730673627,58.3157920798492,0.046875,0.06763782552986264,-0.06484375000000009,-0.2821261861801201,0.1524386861801199,-0.1734849680900601,0.04379746809005991,0.1556164818918695,100.0,66.57596898239359,0.10864121809005994,1,-0.015625,0.03125,-0.2734375,-0.3828125,-0.171875,1,-0.1071428571428571,1.0,1.28125,1.0,1.28125,1.0,1.265625,-0.1071428571428571 1037,2001-01-24,1.3203129768371582,1.359375,1.296875,1.3125,115200.0,0.005952744256882525,-2.1999609379768312,0.2857292329691601,23.636448379296453,40.49550563552209,-0.018330150663317557,0.07649195640576023,-0.17100810857686222,-0.3309109259150038,55.87057719654026,0.0625,0.02970667614116307,-0.057421422004699796,-0.27424058805249096,0.15939774404309137,-0.16583100502859538,0.05098816101919579,0.12910418650336175,58.333841959635414,28.417362419655447,0.10840958302389564,1,-0.023437976837158203,0.023437023162841797,-0.2812504768371582,-0.3906254768371582,-0.1484379768371582,2,-0.12426067130702223,2.42854153406168,1.3125,1.0,1.28125,1.0,1.28125,-0.12426067130702223 1038,2001-01-25,1.328125,1.34375,1.3203129768371582,1.328125,94400.0,0.0059167964716635435,-2.0001220777635353,0.0,25.0,35.794650934667395,-0.03468908333719489,0.07368859101744274,-0.17293638265719347,-0.33467713039325586,53.29321986253331,0.023437023162841797,0.0070698852296069425,-0.050390648841857955,-0.26633093043394185,0.16554963275022594,-0.1583607896379,0.0575794919541841,0.10408879027327833,66.66666666666666,39.01498438531981,0.10797014079604199,1,-0.03125,0.015625,-0.28125,-0.3984375,-0.15625,3,-0.14117647058823535,-2.1999609379768312,1.3203129768371582,2.42854153406168,1.3125,1.0,1.28125,-0.14117647058823535 1039,2001-01-26,1.328125,1.328125,1.328125,1.328125,0.0,0.0,1.0,0.0,28.0,31.42712956714602,-0.038765712106491046,0.0776708140408644,-0.1669313234143912,-0.33059023775830454,50.475930958884206,0.0,-0.021102355437273346,-0.050390648841857955,-0.26633093043394185,0.16554963275022594,-0.1583607896379,0.0575794919541841,0.08826168705141613,66.66666666666666,36.07118510413798,0.10797014079604199,1,-0.03125,0.0234375,-0.28125,-0.3984375,-0.1875,4,-0.14117647058823535,-2.0001220777635353,1.328125,-2.1999609379768312,1.3203129768371582,2.42854153406168,1.3125,-0.14117647058823535 1040,2001-01-29,1.359375,1.359375,1.34375,1.359375,10000.0,0.0235294117647058,1.0,0.0,47.36842105263158,31.812238681395062,-0.07276918780244679,0.034661255263251034,-0.19168932512829695,-0.35802911035421436,47.04926171348524,0.03125,-0.044712209467296926,-0.010546898841857999,-0.21422621665605246,0.19313241897233646,-0.11238655774895512,0.09129276006523912,0.04245075208730276,100.0,62.82723749685,0.10183965890709719,1,-0.0625,-0.0078125,-0.3125,-0.4296875,-0.1875,0,-0.14942528735632188,1.0,1.328125,-2.0001220777635353,1.328125,-2.1999609379768312,1.3203129768371582,-0.14942528735632188 1041,2001-01-30,1.34375,1.371093988418579,1.34375,1.3671879768371582,106000.0,-0.011494252873563204,-1.3333062071491057,-100.0,42.10526315789475,31.32264259816373,-0.044698249978658344,0.04003269857341585,-0.17062747480045326,-0.33789669014838064,43.380326969770984,0.0273439884185791,-0.06549850488181952,-0.018359398841858,-0.21280812522549852,0.17608932754178253,-0.11558376203367837,0.07886496434996237,0.04467969192031851,63.15769185054787,21.33648387218998,0.09722436319182029,1,-0.02539050579071045,0.0078125,-0.296875,-0.4140625,-0.203125,1,-0.13953488372093026,1.0,1.359375,1.0,1.328125,-2.0001220777635353,1.328125,-0.13953488372093026 1042,2001-01-31,1.28125,1.328125,1.28125,1.328125,106000.0,-0.046511627906976716,1.0,1.9999593107236588,38.095238095238095,30.528991804512934,0.022631147899874415,0.08602284271437943,-0.1028010663399348,-0.2719554042697263,39.43955685727174,0.0625,-0.08885992496262318,-0.06757814884185787,-0.24437481595829502,0.10921851827457929,-0.15597648240007644,0.020820184716360712,0.094855316566693,0.0,-45.16518992318548,0.08839833355821862,1,0.03710949420928955,0.078125,-0.234375,-0.3515625,-0.140625,2,-0.1097560975609756,-1.3333062071491057,1.34375,1.0,1.359375,1.0,1.328125,-0.1097560975609756 1043,2001-02-01,1.28125,1.28125,1.28125,1.28125,7600.0,0.0,1.0,-0.0,42.10526315789474,32.61476178501976,0.02802809211967583,0.0686207737297091,-0.0973648388753996,-0.268229695078368,35.2858226311244,0.0,-0.08325981106801761,-0.054296898841857955,-0.20667279212624345,0.09807899444252755,-0.1304848454840506,0.021891047800334684,0.0898439884185791,0.0,-45.40799865435055,0.07618794664219274,2,0.03710949420928955,0.1640625,-0.03125,-0.1484375,-0.109375,3,-0.11585328637099845,1.0,1.28125,-1.3333062071491057,1.34375,1.0,1.359375,-0.11585328637099845 1044,2001-02-02,1.125,1.21875,1.03125,1.1875,324800.0,-0.12195121951219512,2.0,-100.0,27.58620689655173,32.902118106858836,0.17856075395461857,0.20200113105885809,0.0626178331716889,-0.10962372127650055,31.53297455188131,0.25,-0.08552899619516241,-0.18945314884185782,-0.33531463003049944,-0.043591667653216204,-0.26238388943617874,-0.1165224082475369,0.2351564693450927,27.586187543364748,-18.549880604204947,0.07293074059432082,2,0.07617199420928955,0.21875,0.125,0.0078125,0.046875,4,0.04166666666666674,1.0,1.28125,1.0,1.28125,-1.3333062071491057,1.34375,0.04166666666666674 1045,2001-02-05,1.1875,1.1875,1.125,1.125,16800.0,0.05555555555555558,1.0,-1.0,44.444444444444436,35.37125390932797,0.11327598891255075,0.1210977687051411,0.004150002773811501,-0.16888142131471007,27.57731789917768,0.0625,-0.08548673566855403,-0.11132814884185782,-0.23936237212466227,0.016706074440946628,-0.17534526048326016,-0.047311037200455486,0.13976582241058333,45.97697923894125,-5.747344341380504,0.06401711164140227,2,0.01367199420928955,0.15625,0.0625,-0.0546875,-0.03125,0,-0.052631578947368474,2.0,1.125,1.0,1.28125,1.0,1.28125,-0.052631578947368474 1046,2001-02-06,1.171875,1.1875,1.171875,1.1875,8000.0,-0.013157894736842146,1.0,-0.25,38.46153846153846,37.018486140688196,0.11941313794301855,0.1272490220841438,0.024212460630390842,-0.1500720634960797,25.107945932912646,0.015625,-0.07531563529228102,-0.11679689884185795,-0.25144465285287376,0.017850855169157853,-0.18412077584736575,-0.04947302183635016,0.12578924016952509,47.368421052631575,-7.41676910174656,0.06732387700550789,2,0.02929699420928955,0.171875,0.1328125,0.015625,-0.03125,1,-0.013333333333333308,1.0,1.1875,2.0,1.125,1.0,1.28125,-0.013333333333333308 1047,2001-02-07,1.171875,1.171875,1.171875,1.171875,8000.0,0.0,1.0,-0.0,38.46153846153846,38.51421263641469,0.10744152362878379,0.11596619358279292,0.028741409255240935,-0.14685537744794352,22.505126037169294,0.0,-0.06692114348918099,-0.10585939884185791,-0.24117352577721118,0.029454728093495364,-0.17351646230953444,-0.038202335374181384,0.09914781615257251,56.25,-1.8940583261400832,0.0676570634676766,2,0.02929699420928955,0.140625,0.1640625,0.046875,-0.03125,2,0.0,1.0,1.171875,1.0,1.1875,2.0,1.125,0.0 1048,2001-02-08,1.203125,1.203125,1.183593988418579,1.1875,40000.0,0.026666666666666616,1.499969482421875,100.0,40.74074074074074,39.929850496497,0.063246658179271,0.07632327354210489,0.002476862720094841,-0.175048555404145,20.142589767399066,0.03125,-0.059136520104170254,-0.06679689884185791,-0.2002945889597778,0.06670079127606199,-0.13354574390081786,-4.805378289796103e-05,0.04392053453731526,91.66666666666666,31.150210565542793,0.06674884505895994,2,-0.0019530057907104492,0.1015625,0.13671875,0.015625,-0.046875,3,-0.038961038961038974,1.0,1.171875,1.0,1.171875,1.0,1.1875,-0.038961038961038974 1049,2001-02-09,1.15625,1.1875,1.15625,1.1875,45200.0,-0.038961038961038974,1.0,-2.0,36.666666666666664,38.74076667583422,0.09295217216227081,0.11558786407898047,0.05389541384012686,-0.1252335247743357,19.377285580085214,0.046875,-0.05378908923766401,-0.10507814884185795,-0.24478416109844914,0.03462786341473323,-0.17493115497015355,-0.03522514271356236,0.06921598108358373,40.0,-17.912552526045225,0.06985300612829562,2,0.04492199420928955,0.1484375,0.18359375,0.0625,0.0,4,0.0,1.499969482421875,1.203125,1.0,1.171875,1.0,1.171875,0.0 1050,2001-02-12,1.109375,1.109375,1.109375,1.109375,18000.0,-0.04054054054054057,1.0,-0.0,29.032258064516128,37.288210554347714,0.11246188651480704,0.15308303535546175,0.10486295154626646,-0.07591070890992846,18.73004942430824,0.046875,-0.051202103735290105,-0.1410156488418579,-0.29246115325383903,0.010429855570123214,-0.21673840104784858,-0.06529289663586724,0.09666938297522543,0.0,-50.41638548968344,0.0757227522059906,2,0.0703125,0.171875,0.23046875,0.109375,0.03125,0,0.04225352112676051,1.0,1.15625,1.499969482421875,1.203125,1.0,1.171875,0.04225352112676051 1051,2001-02-13,1.171875,1.171875,1.171875,1.171875,2800.0,0.05633802816901401,1.0,0.0,36.23182765071938,37.081164949401185,0.02572248015607581,0.09028981977998818,0.04676240645776364,-0.135325121185627,18.94026384876024,0.0625,-0.05074776126695979,-0.07539064884185787,-0.2307562024559271,0.07997490477221136,-0.15307342564889237,0.002292127965176638,0.016689944677702906,66.66666666666666,16.53913268117651,0.07768277680703459,2,-0.015625,0.0859375,0.171875,0.046875,-0.0390620231628418,1,-0.013333333333333308,1.0,1.109375,1.0,1.15625,1.499969482421875,1.203125,-0.013333333333333308 1052,2001-02-14,1.171875,1.171875,1.171875,1.171875,1200.0,0.0,1.0,0.0,35.294117647058826,36.32437100375276,0.0095838925114069,0.08738654078855879,0.051756286116300565,-0.13220820796532484,19.16183852192034,0.0,-0.06345860254773616,-0.07070314884185791,-0.22935861367014398,0.08795231598642816,-0.15003088125600095,0.008624583572285127,0.0009584502099326819,66.66666666666666,17.861585181773407,0.07932773241414308,2,-0.046875,0.046875,0.21875,0.046875,0.0,2,0.040000000000000036,1.0,1.171875,1.0,1.109375,1.0,1.15625,0.040000000000000036 1053,2001-02-15,1.171875,1.171875,1.171875,1.171875,6800.0,0.0,1.0,0.0,35.294117647058826,37.18080553158688,-0.008451286924072932,0.08432636499284185,0.05786056378964988,-0.12881016452761185,19.358511912942546,0.0,-0.07459892233120602,-0.06601564884185795,-0.2273216465456509,0.09529034886193499,-0.14666864769375443,0.014637350010038519,-0.140625,80.0,32.07232674806161,0.08065299885189645,2,-0.015625,0.02929699420928955,0.2265625,0.046875,-0.046875,3,0.06666666666666665,1.0,1.171875,1.0,1.171875,1.0,1.109375,0.06666666666666665 1054,2001-02-16,1.171875,1.171875,1.171875,1.171875,0.0,0.0,1.0,0.0,31.25,35.714756148870826,-0.001232415910913387,0.07980370465361997,0.06257954589359116,-0.12437967668663363,19.451806341650844,0.0,-0.08033227444985735,-0.06054689884185782,-0.22307502193391815,0.1019812242502025,-0.1418109603878881,0.020717162704172454,-0.1378124999999999,100.0,56.23597789273421,0.08126406154603018,2,-0.015625,0.02929699420928955,0.24609375,0.046875,-0.015625,4,0.1200000000000001,1.0,1.171875,1.0,1.171875,1.0,1.171875,0.1200000000000001 1069,2001-03-12,1.171875,1.171875,1.15625,1.167968988418579,10000.0,0.027397260273972712,7.000488311054141,100.0,50.0,48.54195674371113,-0.008548865023034535,-0.015052839684555952,0.12099635912439988,-0.06368308664060551,10.369073801309861,0.03125,-0.007357909940961083,0.014843750000000044,-0.027539749380494527,0.057227249380494616,-0.006347999690247352,0.03603549969024744,-0.07141711181924348,100.0,57.00618359315024,0.02119174969024729,3,-0.0078125,-0.046875,0.20996099710464478,0.15625,0.06562495231628418,0,0.07733337402343743,1.0,1.171875,1.0,1.171875,1.0,1.171875,0.07733337402343743 1070,2001-03-13,1.171875,1.171875,1.171875,1.171875,0.0,0.0,1.0,0.0,52.631578947368425,48.83435440452985,-0.012290872473390335,-0.010677878481824665,0.11190553904378042,-0.059838849335831945,9.157947226570952,0.0,-0.0049044317289335115,0.01171875,-0.024661178224655966,0.048098678224655966,-0.006471214112327983,0.029908714112327983,-0.06793542734647384,100.0,53.47980980069361,0.01818996411232796,3,-0.015625,-0.015625,0.10058599710464478,0.15625,0.06562495231628418,1,0.07733337402343743,7.000488311054141,1.171875,1.0,1.171875,1.0,1.171875,0.07733337402343743 1071,2001-03-14,1.15625,1.171875,1.15625,1.171875,4400.0,-0.013333333333333308,1.0,-100.0,50.0,49.94546551564096,0.0009885982945545546,0.003917361271315256,0.11907815711547354,-0.040421443187426576,8.831343557233797,0.015625,0.00146020093504462,-0.0031250000000000444,-0.039114307622645894,0.032864307622645805,-0.02111965381132297,0.01486965381132288,-0.04896801025261488,50.0,3.7580519105574695,0.017994653811322918,3,0.0,0.0,0.11621099710464478,0.171875,0.08124995231628418,2,0.07027022903029989,1.0,1.171875,7.000488311054141,1.171875,1.0,1.171875,0.07027022903029989 1072,2001-03-15,1.140625,1.140625,1.140625,1.140625,6800.0,-0.013513513513513487,1.0,-0.0,52.631578947368425,49.94546551564096,0.01856601289458215,0.018004237075685214,0.1243837889652859,-0.021056394395525313,8.583655378477749,0.015625,-0.0020077490505441276,-0.01718749999999991,-0.053602731414161164,0.019227731414161342,-0.03539511570708043,0.0010201157070806044,-0.03013428984251032,0.0,-49.93940799028451,0.018207615707080592,3,0.015625,0.015625,0.13183599710464478,0.1875,0.109375,3,0.09150685349555854,1.0,1.15625,1.0,1.171875,7.000488311054141,1.171875,0.09150685349555854 1073,2001-03-16,1.140625,1.15625,1.140625,1.15625,20000.0,0.0,1.0,-100.0,52.631578947368425,48.84897428757078,0.015273167852104974,0.01638299073726257,0.11385165779838058,-0.017527862588392118,8.212365558397773,0.015625,-0.003627327567075067,-0.015625,-0.052181103241593974,0.020931103241593974,-0.03390305162079699,0.0026530516207969868,-0.02705391824880987,0.0,-53.93251308522365,0.018278051620796966,3,0.015625,0.015625,0.11621099710464478,0.1875,0.12937498092651367,4,0.09808224194670379,1.0,1.140625,1.0,1.15625,1.0,1.171875,0.09808224194670379 1074,2001-03-19,1.15625,1.15625,1.140625,1.1484379768371582,27200.0,0.013698630136986356,3.0002441555270707,-0.499969482421875,43.75000000000001,48.94818063677713,-0.0031305319283181365,-0.0004981553423777374,0.08765894076739711,-0.029248163117909343,7.821010775078991,0.015625,0.001390192531806722,0.0007812499999999556,-0.035029094267801986,0.0365915942678019,-0.017123922133901015,0.018686422133900926,-0.039721761518857424,50.0,1.816445498581949,0.017905172133900988,3,0.0,-0.0078125,0.09667974710464478,0.171875,0.1312500238418579,0,0.08756761293153503,1.0,1.140625,1.0,1.140625,1.0,1.15625,0.08756761293153503 1075,2001-03-20,1.15625,1.171875,1.15625,1.15625,14400.0,0.0,0.0,0.0,46.666666666666664,48.577810266406765,-0.0007610763311516333,-0.0018221851170383552,0.0783844928552817,-0.02505433566841142,7.301721085957309,0.015625,-0.0007060805483227739,0.0015624999999999112,-0.03341282024607284,0.03653782024607266,-0.015925160123036353,0.019050160123036175,-0.03688289105810316,50.0,4.9933858608335555,0.017487660123036354,3,0.0,-0.0078125,0.09667974710464478,0.171875,0.12125003337860085,1,0.07027022903029989,3.0002441555270707,1.15625,1.0,1.140625,1.0,1.140625,0.07027022903029989 1076,2001-03-21,1.140625,1.15625,1.140625,1.15625,39200.0,-0.013513513513513487,1.0,-100.0,50.0,49.19509421702404,0.011136012548163876,0.013251627309546432,0.08839200219041565,-0.005283790267085475,6.47836153678909,0.015625,-0.006363799237059098,-0.013281249999999911,-0.04880337755526032,0.022240877555260496,-0.031042313777630115,0.004479813777630293,-0.018532575415779018,0.0,-45.573598775715496,0.01776106377763019,3,0.015625,0.015625,0.08984375,0.1875,0.1343749761581421,2,0.08493146504441351,0.0,1.15625,3.0002441555270707,1.15625,1.0,1.140625,0.08493146504441351 1077,2001-03-22,1.1328129768371582,1.140625,1.1328129768371582,1.140625,23200.0,-0.006848897019477773,1.0,0.499969482421875,40.00009765648842,48.70127790725115,0.019806198362603666,0.02025633264062332,0.08987622029102948,0.007668384954329532,5.480734274936508,0.007812023162841797,-0.00419592918046785,-0.019921422004699707,-0.05664405420502261,0.016801210195623195,-0.03828273810486116,-0.001560105904538256,-0.008104249236306149,0.0,-40.12252054115585,0.01836131610016144,3,0.0195310115814209,0.023437023162841797,0.0742182731628418,0.1953120231628418,0.1471869945526123,3,0.09241329117840325,1.0,1.140625,0.0,1.15625,3.0002441555270707,1.15625,0.09241329117840325 1078,2001-03-23,1.171875,1.171875,1.1015629768371582,1.15625,166800.0,0.03448232317386046,7.99993896484375,-2.0001220777635353,50.0,48.70127790725115,-0.016044045810520657,-0.015930646882970967,0.04581726558962429,-0.026473131949516837,4.947223540551099,0.0703120231628418,-0.005366997689121078,0.016796851158142,-0.01842551943064774,0.05201922174693174,-0.000814334136252759,0.03440803645253676,0.015625,100.0,60.6229572077629,0.01761118529439482,3,-0.0351560115814209,-0.0273435115814209,0.0,0.15625,0.10812497138977051,4,0.06666666666666665,1.0,1.1328129768371582,1.0,1.140625,0.0,1.15625,0.06666666666666665 1079,2001-03-26,1.125,1.171875,1.125,1.1328129768371582,63200.0,-0.040000000000000036,-10.999267622825755,-0.500030517578125,46.87498807902557,48.06165669965749,0.02624212083210331,0.03261662441067292,0.0880550515863554,0.025099752422608423,4.384881223143439,0.046875,-0.003413330232364231,-0.030078148841858,-0.06530051943064774,0.005144221746931743,-0.04768933413625276,-0.012466963547463239,0.06078125953674318,33.33288121799871,-10.569657455881107,0.01761118529439482,3,0.011718988418579102,0.0195314884185791,0.053710997104644775,0.203125,0.1549999713897705,0,0.1288888719346788,7.99993896484375,1.171875,1.0,1.1328129768371582,1.0,1.140625,0.1288888719346788 1080,2001-03-27,1.15625,1.1875,1.140625,1.140625,59600.0,0.02777777777777768,-5.0,-1.9998779371376258,46.87498807902557,47.714433152882556,-0.008333753258128684,-0.0011537391899281157,0.05243535600608329,-0.0017219255273368539,4.631254652910591,0.0625,-0.0005562283241120625,0.0027343511581421343,-0.029035517981998327,0.034504220298282595,-0.013150583411928096,0.018619285728212365,-0.0546870231628418,63.63616186613251,25.721272713582778,0.015884934570070213,3,-0.011718511581420898,-0.011718511581420898,0.022460997104644775,0.171875,0.12874996662139915,1,0.11351353413349874,-10.999267622825755,1.125,7.99993896484375,1.171875,1.0,1.1328129768371582,0.11351353413349874 1081,2001-03-28,1.171875,1.171875,1.15625,1.15625,41600.0,0.013513513513513598,1.0,1.0,56.666693793513154,48.16277924689864,-0.02403701083519083,-0.017685483104875388,0.03555443573706474,-0.01328176106203438,4.6687468574449165,0.015625,-0.0015574216567089127,0.018359351158142134,-0.013410517981998327,0.050129220298282595,0.002474416588071904,0.034244285728212365,-0.06859328269958498,81.81808093306626,37.4917346542061,0.015884934570070213,3,-0.0273435115814209,-0.0273435115814209,0.006835997104644775,0.171875,0.10812497138977051,2,0.09013336181640597,-5.0,1.15625,-10.999267622825755,1.125,7.99993896484375,1.171875,0.09013336181640597 1082,2001-03-29,1.15625,1.171875,1.15625,1.171875,6400.0,-0.013333333333333308,1.0,-1.0,53.12501192097442,48.21760513285487,-0.0066632297207402935,-0.00087472533124755,0.04870862221327377,0.004861894950343615,4.277368585718558,0.015625,-0.004082434483148045,0.0019531011581421787,-0.029245389348711903,0.03315159166499626,-0.013646144095284862,0.01755234641156922,-0.05128391704559321,63.63616186613251,13.136781085881495,0.015599245253427008,3,-0.011718511581420898,-0.011718511581420898,0.022460997104644775,0.1875,0.12374997138977051,3,0.10270268208271749,1.0,1.171875,-5.0,1.15625,-10.999267622825755,1.125,0.10270268208271749 1083,2001-03-30,1.15625,1.15625,1.15625,1.15625,0.0,0.0,1.0,-0.0,46.428555858310624,48.51522245044494,-0.004708933478285715,-0.002219105416029432,0.04618686586707166,0.007780343290461733,4.342858753052795,0.0,-0.004614175506812979,0.0027343511581421343,-0.02737426110728891,0.03284296342357318,-0.012319954974573388,0.017788657290857657,-0.04963323870468139,50.0,5.524087627564768,0.01505430613271554,3,-0.011718511581420898,-0.011718511581420898,0.018554747104644775,0.1875,0.12374997138977051,4,0.10702700228304485,1.0,1.15625,1.0,1.171875,-5.0,1.15625,0.10702700228304485 1084,2001-04-02,1.15625,1.171875,1.140625,1.140625,36800.0,0.0,-3.0,100.0,46.428555858310624,48.488765693960936,-0.005262322955421395,-0.0036361374711089134,0.043109398850643466,0.009855224462514744,4.411888090407317,0.03125,-0.0049357156428544435,0.00351560115814209,-0.02537334919596912,0.0324045515122533,-0.010928874018913515,0.017960076335197694,-0.04801557393058786,33.33333333333333,-3.948997316333532,0.01444447517705555,4,-0.011718511581420898,-0.011718511581420898,0.018554747104644775,0.1875,0.09124994277954102,0,0.10702700228304485,1.0,1.15625,1.0,1.15625,1.0,1.171875,0.10702700228304485 1085,2001-04-03,1.15625,1.15625,1.125,1.128906011581421,24400.0,0.0,1.2856943560411198,1.7500152587890625,50.0,48.48876569396093,-0.005880746248561275,-0.0025355300173273143,0.0399684811309613,0.012200656936816934,4.1868451197471,0.03125,-0.005186715285678378,0.0027343511581421343,-0.025615824853983282,0.03108452717026755,-0.011440736847920574,0.016909439164204842,-0.04643026245197612,66.66666666666666,29.71274532533461,0.014175088006062679,4,-0.011718511581420898,-0.011718511581420898,0.022460997104644775,0.1875,0.08875000476837158,1,0.10702700228304485,-3.0,1.15625,1.0,1.15625,1.0,1.15625,0.10702700228304485 1086,2001-04-04,1.21875,1.21875,1.1640629768371582,1.1640629768371582,19200.0,0.054054054054053946,1.0,1.9999651230719597,65.62505960487215,51.33598368822579,-0.06273002389732163,-0.06465880434921534,-0.026018375081798162,-0.0475666648441726,4.153417532745696,0.0625,-0.0020361755327784614,0.06289060115814205,0.022821395776929432,0.10295980653935466,0.04285599846753563,0.08292520384874846,-0.10737665720293665,100.0,55.96038323540914,0.020034602690606328,4,-0.0585935115814209,-0.0585935115814209,-0.040039002895355225,0.125,0.03624999523162842,2,0.05435894697140453,1.2856943560411198,1.15625,-3.0,1.15625,1.0,1.15625,0.05435894697140453 1087,2001-04-05,1.25,1.25,1.21875,1.21875,127200.0,0.02564102564102555,1.0,0.5714335539337502,69.44451037770718,53.49648484130436,-0.08449440636808414,-0.09201207342505624,-0.06071586911673155,-0.0761240134094523,4.340400897239737,0.03125,0.0012059774593555783,0.08867185115814213,0.03125638993304225,0.14608731238324202,0.0599641205455923,0.11737958177069197,-0.13433159091481928,100.0,48.30812269585367,0.028707730612549887,4,-0.0625,-0.0742185115814209,-0.07128900289535522,0.09375,0.02499997615814209,3,0.02399997711181645,1.0,1.21875,1.2856943560411198,1.15625,-3.0,1.15625,0.02399997711181645 1088,2001-04-06,1.3125,1.3125,1.2109379768371582,1.21875,78800.0,0.050000000000000044,1.166656494140625,3.0,73.80959301058236,56.48921872258845,-0.1396328769682842,-0.14859390061787714,-0.1262600309362385,-0.1355405911945593,4.8969621948385935,0.1015620231628418,0.006698842636284841,0.14257810115814218,0.054791518355369995,0.23036468396091436,0.09868480975675609,0.18647139255952827,-0.1887716954599301,100.0,46.10739345552987,0.04389329140138615,4,-0.09375,-0.1054685115814209,-0.13378900289535522,0.03125,-0.0549999475479126,4,-0.02476192656017484,1.0,1.25,1.0,1.21875,1.2856943560411198,1.15625,-0.02476192656017484 1089,2001-04-09,1.2625000476837158,1.3450000286102295,1.2625000476837158,1.3250000476837158,62000.0,-0.03809520176478798,-1.6399993896484375,-0.6666666666666666,64.0496302886504,58.39751230143565,-0.07607778954434474,-0.09639885254384195,-0.07994800827607085,-0.0827166604355749,6.209380007897021,0.08249998092651367,0.014761874727176494,0.08804689645767216,-0.009028281839042807,0.18512207475438713,0.03950930730931468,0.13658448560602965,-0.12367000750685153,62.50001354650841,7.779795412000304,0.04853758914835752,4,-0.027500033378601074,-0.03921854496002197,-0.08378905057907104,0.08124995231628418,-0.004999995231628418,0,0.013861325184233886,1.166656494140625,1.3125,1.0,1.25,1.0,1.21875,0.013861325184233886 1090,2001-04-10,1.2625000476837158,1.2999999523162842,1.2625000476837158,1.2999999523162842,18800.0,0.0,1.0,0.5999984741210938,66.81039784113847,59.52459052894958,-0.06640437317026548,-0.09408513108373429,-0.08471941008698991,-0.07986401240597019,7.59272251037274,0.03749990463256836,0.01808331814362507,0.08351564407348633,-0.02121158839263315,0.1882428765396058,0.031152027840426477,0.13587926030654618,-0.10305300866351508,54.40404266673694,-6.938924241926102,0.052363616233059775,4,-0.027500033378601074,-0.03921854496002197,-0.08378905057907104,0.08124995231628418,-0.004999995231628418,1,-0.011881270762480578,-1.6399993896484375,1.2625000476837158,1.166656494140625,1.3125,1.0,1.25,-0.011881270762480578 1091,2001-04-11,1.2374999523162842,1.2849999666213991,1.2374999523162842,1.2625000476837158,49600.0,-0.01980205498867016,-2.7999866486105196,0.6666709052299633,63.78595473974316,60.709139731034995,-0.0347731965908844,-0.06607351487640667,-0.06437587827490754,-0.0526266560952493,8.51493167603681,0.04750001430511497,0.02591278408671438,0.05445305109024057,-0.05283324213381224,0.16173934431429338,0.0008099044782141629,0.10809619770226697,-0.05949761433708067,19.81319480630343,-47.25315699804624,0.053643146612026404,4,-0.0024999380111694336,-0.014218449592590332,-0.058788955211639404,0.10625004768371582,0.027500033378601074,2,0.00606064867966194,1.0,1.2625000476837158,-1.6399993896484375,1.2625000476837158,1.166656494140625,1.3125,0.00606064867966194 1092,2001-04-12,1.2450000047683716,1.25,1.2450000047683716,1.25,8000.0,0.00606064867966194,1.0,0.19999904632932156,60.502690662041545,62.27293248700509,-0.03169299719762342,-0.06888488687541194,-0.0745264812020241,-0.057573635351164665,9.2103003517989,0.01250004768371582,0.032348529478740895,0.0567343533039093,-0.05200775459529661,0.1654764612031152,0.0023632993543063474,0.11110540725351226,-0.05029789772606552,25.40765823043694,-35.94401932176628,0.05437105394960292,4,-0.009999990463256836,-0.021718502044677734,-0.0662890076637268,0.09874999523162842,0.02499997615814209,3,0.008032120823258326,-2.7999866486105196,1.2374999523162842,1.0,1.2625000476837158,-1.6399993896484375,1.2625000476837158,0.008032120823258326 1093,2001-04-16,1.252500057220459,1.252500057220459,1.252500057220459,1.252500057220459,400.0,0.006024138492660258,1.0,-0.0,70.64777234145076,64.96395654068733,-0.026936877109871915,-0.07122557231266491,-0.0846445814733614,-0.06245108286461876,10.273160323077631,0.007500052452087402,0.035460968619306144,0.058640652894973666,-0.05128625529375763,0.16856756108370496,0.003677198800607906,0.11360410698933943,-0.04276815802136058,13.953576054363834,-48.837917311763135,0.05496345409436567,4,-0.01750004291534424,-0.029218554496765137,-0.08453130722045898,0.09124994277954102,0.017499923706054688,0,0.01796400631518913,1.0,1.2450000047683716,-2.7999866486105196,1.2374999523162842,1.0,1.2625000476837158,0.01796400631518913 1094,2001-04-17,1.2575000524520874,1.2575000524520874,1.2424999475479126,1.25,47200.0,0.0039920119786056585,3.0,100.0,67.92035388894257,66.95510697279205,-0.017952008543053122,-0.0719396222879558,-0.08722132744571098,-0.06477277322594355,11.285992560239258,0.015000104904174805,0.041439851602730116,0.05857814550399776,-0.053363315304638004,0.17051960631263352,0.0026074150996799883,0.11454887590831553,-0.03424134031187598,32.000160217285156,-29.416943705832317,0.055970730404317874,4,-0.0029685497283935547,-0.034218549728393555,-0.0973438024520874,0.0862499475479126,-0.007500052452087402,1,0.0,1.0,1.252500057220459,1.0,1.2450000047683716,-2.7999866486105196,1.2374999523162842,0.0 1095,2001-04-18,1.2374999523162842,1.25,1.2374999523162842,1.25,21200.0,-0.01590465153206444,1.0,-1.6666613685130731,61.43789029970696,66.4898659388848,0.016523007584744898,-0.04800143645437549,-0.06699528887997497,-0.042432963845200344,12.605378726498188,0.020000100135803223,0.04965991866423658,0.034515547752380416,-0.07680100114937738,0.1458320966541382,-0.021142726698498482,0.09017382220325931,-0.0020671085290708824,0.0,-56.4060416878026,0.055658274450878904,4,0.04046905040740967,-0.014218449592590332,-0.09296870231628418,0.10625004768371582,0.03000009059906006,2,0.01616169770218434,3.0,1.2575000524520874,1.0,1.252500057220459,1.0,1.2450000047683716,0.01616169770218434 1096,2001-04-19,1.2374999523162842,1.2374999523162842,1.2374999523162842,1.2374999523162842,21600.0,0.0,1.0,-0.0,64.97693604498878,65.993468790805,0.021749591048039862,-0.04255342287110242,-0.06626097457188829,-0.039820014711110074,13.697736198606833,0.0,0.05875583370180504,0.029671800136566118,-0.07860894282931552,0.13795254310244776,-0.02446857134637459,0.08381217161950683,0.10750007629394531,0.0,-53.19918430797192,0.0541403714829408,4,0.04046905040740967,-0.014218449592590332,-0.08124995231628418,0.10625004768371582,0.03000009059906006,3,0.01616169770218434,1.0,1.2374999523162842,3.0,1.2575000524520874,1.0,1.252500057220459,0.01616169770218434 1097,2001-04-20,1.2374999523162842,1.247499942779541,1.2374999523162842,1.2374999523162842,16000.0,0.0,0.0,0.0,64.97693604498878,65.0120624612946,0.022115692144544896,-0.036162477028275575,-0.06551152029349172,-0.037180538401336394,14.760686882363794,0.009999990463256836,0.06782849832723281,0.024437451362609774,-0.07856749252673811,0.12744239525195766,-0.02706502058206417,0.07593992330728372,0.10535007476806646,0.0,-51.38953946029471,0.05150247194467391,4,0.053750038146972656,-0.014218449592590332,-0.08124995231628418,0.10625004768371582,0.03000009059906006,4,0.022222250051103565,1.0,1.2374999523162842,1.0,1.2374999523162842,3.0,1.2575000524520874,0.022222250051103565 1098,2001-04-23,1.25,1.25,1.2374999523162842,1.2374999523162842,28000.0,0.010101049022522401,1.0,100.0,66.51980657656483,65.2865264932851,-0.00020374513297727326,-0.04480676381030646,-0.07810884496325299,-0.04694162612299091,15.898508028779675,0.01250004768371582,0.06829937468137803,0.033031249046325595,-0.06932044652142055,0.13538294461407174,-0.01814459873754748,0.08420709683019867,0.09074302558898939,62.499925494567066,8.461788022675428,0.05117584778387306,4,0.01874995231628418,-0.026718497276306152,-0.09375,0.09375,0.0,0,0.015999984741210893,0.0,1.2374999523162842,1.0,1.2374999523162842,1.0,1.2374999523162842,0.015999984741210893 1099,2001-04-24,1.2699999809265137,1.2699999809265137,1.25,1.25,30400.0,0.015999984741210893,1.0,1.5999923706345724,68.72425964721145,65.49917780507097,-0.021264131485207116,-0.056271813290050376,-0.09646455443927104,-0.06405854171154024,17.233892413945775,0.019999980926513672,0.0650832948605704,0.04578123092651376,-0.04943397242450276,0.14099643427753028,-0.0018263707489944991,0.09338883260202202,0.06867818319702157,100.0,45.594661470819545,0.04760760167550821,4,-0.00875002145767212,-0.046718478202819824,-0.11374998092651367,0.04250001907348633,-0.019999980926513672,1,0.0,1.0,1.25,0.0,1.2374999523162842,1.0,1.2374999523162842,0.0 1100,2001-04-25,1.287500023841858,1.287500023841858,1.2625000476837158,1.274999976158142,41200.0,0.013779561557613063,2.999980926586431,0.6250029802350809,63.285012358590315,65.44351754049843,-0.03893994378304222,-0.06686286273978492,-0.11057192000958871,-0.07854448794435642,19.13699673019821,0.02499997615814209,0.05430633509112881,0.0567187726497651,-0.03684981318650138,0.15028735848603159,0.009934479731631862,0.10350306556789834,0.049154576045532306,100.0,49.240364981293176,0.046784292918133276,4,-0.025000035762786865,-0.06421852111816406,-0.1351562738418579,0.01718747615814209,-0.022500038146972656,2,-0.029126231570822836,1.0,1.2699999809265137,1.0,1.25,0.0,1.2374999523162842,-0.029126231570822836 1101,2001-04-26,1.2775000333786009,1.287500023841858,1.2775000333786009,1.2775000333786009,18800.0,-0.007766982740254558,0.0,0.0,55.78947315585974,64.91982670647825,-0.0253333123292403,-0.05116735401591144,-0.09924037337547031,-0.06580743724923699,21.142947168482745,0.009999990463257058,0.04965292611870109,0.041437530517577814,-0.05003175913323665,0.13290682016839228,-0.004297114307829419,0.08717217534298505,0.05717147355736718,80.00004768364717,34.00380038013259,0.04573464482540728,4,-0.015000045299529807,-0.054218530654907005,-0.12515628337860085,0.027187466621399148,-0.009999990463256614,3,-0.007827780980020571,2.999980926586431,1.287500023841858,1.0,1.2699999809265137,1.0,1.25,-0.007827780980020571 1102,2001-04-27,1.274999976158142,1.274999976158142,1.274999976158142,1.274999976158142,400.0,-0.0019569919022599525,1.0,0.0,39.4366348529632,61.45192254109074,-0.020260885633179404,-0.041439312775836123,-0.09541035706374679,-0.060307583632841055,23.222280716903775,0.0025000572204587623,0.04374562837445839,0.03299997448921199,-0.0518311399376139,0.11783108891603788,-0.009415582724200844,0.07541553170262483,0.057728099685432355,74.99994039544049,34.35450579707148,0.0424155572134129,4,-0.012499988079071045,-0.05171847343444824,-0.11874997615814209,0.00625002384185791,-0.01249992847442627,4,-0.005882300692582665,0.0,1.2775000333786009,2.999980926586431,1.287500023841858,1.0,1.2699999809265137,-0.005882300692582665 1103,2001-04-30,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,6400.0,0.003921564960883028,1.0,0.0,56.60372435658672,60.194519259717865,-0.02341179017884132,-0.038675846272005376,-0.0989948719472622,-0.06174927981711509,25.448445982725943,0.004999995231628418,0.04079507626371859,0.031812471151351884,-0.04428683034952474,0.10791177265222851,-0.00623717959908654,0.06986212190179031,0.050823541983258114,79.99987284350533,40.37900737467463,0.03804965075043837,4,-0.017499983310699463,-0.05671846866607666,-0.12570297718048096,-0.022187471389770508,-0.029999971389770508,0,-0.00976556933892303,1.0,1.274999976158142,0.0,1.2775000333786009,2.999980926586431,1.287500023841858,-0.00976556933892303 1104,2001-05-01,1.2799999713897705,1.2825000286102295,1.2775000333786009,1.2825000286102295,46000.0,0.0,2.999904634751274,-100.0,56.60372435658672,59.657389710482285,-0.02222134813616239,-0.03049283741754749,-0.09755020746068399,-0.05890331631140677,27.812551772450135,0.00499999523162864,0.03929985001882885,0.02562497258186336,-0.03812052322945125,0.08937046839317797,-0.006247775323793947,0.057497720487520665,0.04895707076212319,69.99976158119352,30.916701108438907,0.03187274790565733,5,-0.017499983310699463,-0.04499995708465576,-0.1393747329711914,-0.06124997138977051,-0.0549999475479126,1,-0.023437478172126713,1.0,1.2799999713897705,1.0,1.274999976158142,0.0,1.2775000333786009,-0.023437478172126713 1105,2001-05-02,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,10000.0,0.0,1.0,-0.0,69.76739286165775,60.189662690112165,-0.017387177334004855,-0.021867608596455312,-0.09607575712192595,-0.056028460022092386,29.862872221038984,0.0,0.03385405934226271,0.019437474012374834,-0.025434250010936132,0.0643091980356858,-0.0029983879992807605,0.04187333602403043,0.04712792896541096,39.999809265864315,-1.4579386050945473,0.022435862011655514,5,-0.017499983310699463,-0.04499995708465576,-0.1393747329711914,-0.07882797718048096,-0.09749996662139893,2,-0.023437478172126713,2.999904634751274,1.2799999713897705,1.0,1.2799999713897705,1.0,1.274999976158142,-0.023437478172126713 1106,2001-05-03,1.2849999666213991,1.2899999618530271,1.2799999713897705,1.2799999713897705,47200.0,0.003906246362021193,-2.999999999999911,100.0,69.04755417197437,60.641953593110564,-0.016696537237280262,-0.022819823809692386,-0.09900908414425968,-0.05809533812720291,31.51440741377258,0.009999990463256614,0.02967053652182705,0.021124970912933527,-0.020407368400868764,0.06265731022673582,0.00035880125603227064,0.041891140569834784,0.04033537477300442,66.66666666666914,22.22120260837167,0.02076616965690115,5,-0.021250009536743386,-0.0499999523162844,-0.14046847820282005,-0.0838279724121096,-0.11000001430511497,3,-0.015564187895739101,1.0,1.2799999713897705,2.999904634751274,1.2799999713897705,1.0,1.2799999713897705,-0.015564187895739101 1107,2001-05-04,1.2799999713897705,1.2849999666213991,1.2799999713897705,1.2849999666213991,20000.0,-0.003891046973934942,-1.0000000000000888,-1.0,63.41456606740365,60.296926869870425,-0.005625505788347862,-0.01629238765763885,-0.09195791086325888,-0.050036787177365705,32.618500456621916,0.00499999523162864,0.029122553806001816,0.014624977111816317,-0.02696434758830657,0.056214301811939205,-0.006169685238245126,0.03541963946187776,0.04357866222307072,19.999618528092412,-27.133702163643335,0.020794662350061412,5,-0.009999990463256836,-0.04499995708465576,-0.1354684829711914,-0.07882797718048096,-0.12999999523162842,4,-0.00976556933892303,-2.999999999999911,1.2849999666213991,1.0,1.2799999713897705,2.999904634751274,1.2799999713897705,-0.00976556933892303 1108,2001-05-07,1.2799999713897705,1.287500023841858,1.2799999713897705,1.287500023841858,3200.0,0.0,1.0,1.5000119209402571,61.53839570309486,59.49849754274636,-0.0010308976374648893,-0.0198708372957086,-0.08885700693156906,-0.04707191613308481,32.77182320245503,0.007500052452087402,0.02779951559333127,0.016249978542327792,-0.019750760809855494,0.05225071789451108,-0.0017503911337639622,0.034250348218419546,0.04185708859713966,19.999618528092412,-27.848004535001834,0.018000369676091667,5,-0.0037499666213989258,-0.04499995708465576,-0.1354684829711914,-0.07882797718048096,-0.09249997138977051,0,-0.013671815700944112,-1.0000000000000888,1.2799999713897705,-2.999999999999911,1.2849999666213991,1.0,1.2799999713897705,-0.013671815700944112 1109,2001-05-08,1.2799999713897705,1.2799999713897705,1.2799999713897705,1.2799999713897705,800.0,0.0,1.0,-0.0,77.41933002931759,61.06897728393828,0.0005998563496554254,-0.019491926466177922,-0.08569216907820354,-0.04407694513238125,32.49580442244561,0.0,0.02667829092858165,0.015374982357025058,-0.02134139842514471,0.052091363139194824,-0.0029832080340599365,0.03373317274811005,0.04016994644372707,0.0,-51.673471128236294,0.0183581903910849,5,0.002499997615814209,-0.04499995708465576,-0.1354684829711914,-0.07882797718048096,-0.09249997138977051,1,-0.023437478172126713,1.0,1.2799999713897705,-1.0000000000000888,1.2799999713897705,-2.999999999999911,1.2849999666213991,-0.023437478172126713 1110,2001-05-09,1.247499942779541,1.2675000429153442,1.247499942779541,1.2675000429153442,60400.0,-0.02539064791926704,1.0,-100.0,54.54544469345909,60.930751899227104,0.029982115261714126,0.012465842951744133,-0.05235457375460606,-0.008740526065205145,31.643999518103172,0.03250002861022949,0.023160680459156868,-0.016375041007995694,-0.05387856115253653,0.021128479136545142,-0.03512680108026611,0.002376719064274724,0.07101657574361231,0.0,-55.80523017663136,0.01875176007227042,5,0.021250009536743164,-0.01249992847442627,-0.10296845436096191,-0.046327948570251465,-0.059999942779541016,2,-0.018036007991752867,1.0,1.2799999713897705,1.0,1.2799999713897705,-1.0000000000000888,1.2799999713897705,-0.018036007991752867 1111,2001-05-10,1.2450000047683716,1.247499942779541,1.2400000095367432,1.2400000095367432,20800.0,-0.002003958417504448,-1.9999761581193525,-0.2499985098913413,53.333354526082424,62.47483186290702,0.030605615100471883,0.016397166960472553,-0.048525132199769505,-0.003389939018542343,31.36002994592174,0.0074999332427978516,0.016693176074021876,-0.019249981641769498,-0.055780435033792264,0.017280471750253268,-0.03751520833778099,-0.000984754945758004,0.07189618243064433,10.526302580692116,-50.17588866522414,0.018265226696011386,5,0.019999980926513672,0.009531497955322266,-0.10046851634979248,-0.04382801055908203,-0.10749995708465576,3,-0.0502008030205815,1.0,1.247499942779541,1.0,1.2799999713897705,1.0,1.2799999713897705,-0.0502008030205815 1112,2001-05-11,1.2549999952316284,1.2549999952316284,1.247499942779541,1.247499942779541,34000.0,0.008032120823258326,1.0,1.5000119209403238,52.27272480972573,61.99360969103357,0.01952337022053774,0.007573036730723404,-0.056044571839133805,-0.010452190637572523,31.14032533756248,0.009999990463256836,0.011631080604687538,-0.00974999070167537,-0.0454350227164626,0.025935041313111862,-0.027592506709068987,0.008092525305718246,0.06030826726973282,31.57890774207635,-27.702223124416758,0.017842516007393647,5,0.009999990463256836,0.02296900749206543,-0.09484350681304932,-0.05382800102233887,-0.06749999523162842,4,-0.06374505435801148,-1.9999761581193525,1.2450000047683716,1.0,1.247499942779541,1.0,1.2799999713897705,-0.06374505435801148 1113,2001-05-14,1.274999976158142,1.274999976158142,1.274999976158142,1.274999976158142,8800.0,0.01593623984263237,1.0,0.0,52.27272480972573,61.51238751916012,-0.0014085736110165392,-0.011230681700160172,-0.07428789186590756,-0.026869335903909608,31.06602261751078,0.019999980926513672,0.010145830801404854,0.009124994277954102,-0.02635202986751728,0.04460201842342548,-0.0086135177947817,0.026863506350689903,0.038752120139517565,87.5,31.991071273251627,0.017738512072735694,5,-0.009999990463256836,0.002969026565551758,-0.09335923194885254,-0.07382798194885254,-0.11249995231628418,0,-0.09803921751955846,1.0,1.2549999952316284,-1.9999761581193525,1.2450000047683716,1.0,1.247499942779541,-0.09803921751955846 1114,2001-05-15,1.2575000524520874,1.2725000381469729,1.2575000524520874,1.2725000381469729,31200.0,-0.01372543061434861,-1.0000000000000295,-100.0,36.363636363636424,57.800859019379985,0.014040616750930157,0.0066080396340018055,-0.05519843936017965,-0.006101450783842388,31.029988030068363,0.017499923706054688,0.012429610070305408,-0.008374929428100586,-0.04385195357357197,0.027102094717370795,-0.026113441500836387,0.009363582644635216,0.05472700096594485,50.000170299147484,0.11414450394332931,0.017738512072735694,5,0.0074999332427978516,0.033749938011169434,-0.04460930824279785,-0.05632805824279785,-0.09500002861022949,1,-0.055666043365635964,1.0,1.274999976158142,1.0,1.2549999952316284,-1.9999761581193525,1.2450000047683716,-0.055666043365635964 1115,2001-05-16,1.2575000524520874,1.2575000524520874,1.2575000524520874,1.2575000524520874,0.0,0.0,1.0,-0.0,40.000000000000135,54.57335300027173,0.0117488831339847,0.008625453936111693,-0.052568702885660734,-0.002800312380110803,31.14712955375966,0.0,0.010883882290552593,-0.009374934434890791,-0.04253622556726322,0.023786356697481637,-0.025955580001076894,0.0072057111312953115,0.05323245894390993,50.000170299147484,3.761295552139302,0.016580645566186193,5,0.006249964237213135,0.011249899864196777,-0.028359293937683105,-0.05632805824279785,-0.0700000524520874,2,-0.055666043365635964,-1.0000000000000295,1.2575000524520874,1.0,1.274999976158142,1.0,1.2549999952316284,-0.055666043365635964 1116,2001-05-17,1.2575000524520874,1.2575000524520874,1.2575000524520874,1.2575000524520874,0.0,0.0,1.0,0.0,41.02566610587274,52.085697448990516,0.008311875057849472,0.010751891813930214,-0.050892181976102124,0.0005343398326917992,31.27060155095034,0.0,0.009181245461552301,-0.010374939441680997,-0.04090856156479106,0.020158682681429063,-0.025641750503236027,0.004891871619874033,0.0517678077623156,36.3639910354723,-5.979166465547905,0.015266811061555082,5,0.006249964237213135,0.006249904632568359,-0.028359293937683105,-0.05632805824279785,-0.10500001907348655,3,-0.055666043365635964,1.0,1.2575000524520874,-1.0000000000000295,1.2575000524520874,1.0,1.274999976158142,-0.055666043365635964 1117,2001-05-18,1.2649999856948853,1.2775000333786009,1.2649999856948853,1.2775000333786009,5600.0,0.005964161375717758,1.0000000000000355,-100.0,42.49999105928414,49.97031915523377,-0.0017204957151364386,0.0057106127841777266,-0.05558644316609396,-0.007794749282881597,31.414478690217074,0.01999998092651345,0.005922038852352207,-0.004250007867813155,-0.03130256847942636,0.022802552743800053,-0.01777628817361987,0.00927627243799356,0.04283251636155527,37.499701976492325,-0.07682402531102639,0.013526280305806649,5,-0.004999995231628418,-0.0012500286102294922,-0.03585922718048096,-0.0638279914855957,-0.10249996185302734,4,-0.10079046597074204,1.0,1.2575000524520874,1.0,1.2575000524520874,-1.0000000000000295,1.2575000524520874,-0.10079046597074204 1118,2001-05-21,1.2699999809265137,1.274999976158142,1.2675000429153442,1.2675000429153442,18000.0,0.003952565445193956,-5.0000953697963855,-0.19999427797593292,45.23808983176698,46.39462579995037,-0.009262180901760342,0.0024093179411341925,-0.05766481908359422,-0.01360324341311836,31.51619879485571,0.009999990463256836,0.00232292542342849,-0.000250011682510376,-0.025739927898608794,0.025239904533588042,-0.012994969790559585,0.012494946425538833,0.03642587013512366,62.499701976492595,27.825525175639726,0.012744958108049235,5,-0.011249959468841553,-0.00625002384185791,-0.040859222412109375,-0.06882798671722412,-0.13249993324279785,0,-0.0649606158783772,1.0000000000000355,1.2649999856948853,1.0,1.2575000524520874,1.0,1.2575000524520874,-0.0649606158783772 1119,2001-05-22,1.2699999809265137,1.2699999809265137,1.25,1.2649999856948853,49200.0,0.0,7.0,2.0000476848981927,45.23808983176698,45.36047525976236,-0.012102567893297778,0.0025395204764717683,-0.05569039734257064,-0.01466943705101631,30.949432225844042,0.019999980926513672,-0.0003607354392478612,-0.000250011682510376,-0.025739927898608794,0.025239904533588042,-0.012994969790559585,0.012494946425538833,0.035047352160216594,72.72711509534624,37.126839292819035,0.012744958108049235,5,-0.011249959468841553,-0.00625002384185791,-0.040859222412109375,-0.08187496662139893,-0.10749995708465576,1,-0.08464563677097892,-5.0000953697963855,1.2699999809265137,1.0000000000000355,1.2649999856948853,1.0,1.2575000524520874,-0.08464563677097892 1120,2001-05-23,1.25,1.2699999809265137,1.25,1.2549999952316284,12800.0,-0.015748016714081325,-7.0,-1.0,35.41665217939834,43.36973055457524,0.00926349612988231,0.020644500868679527,-0.03390768790161114,0.0008939000315641987,30.035271978487053,0.019999980926513672,-0.0034556915744261563,-0.018374991416931108,-0.04403852778590389,0.007288544952041676,-0.03120675960141739,-0.005543223232444827,0.05369638547132127,0.0,-30.36230704128002,0.012831768184486376,5,0.012499988079071045,0.013749957084655762,-0.011093497276306152,-0.061874985694885254,-0.07500004768371582,2,-0.06999998092651372,7.0,1.2699999809265137,-5.0000953697963855,1.2699999809265137,1.0000000000000355,1.2649999856948853,-0.06999998092651372 1121,2001-05-24,1.2675000429153442,1.2675000429153442,1.2675000429153442,1.2675000429153442,4000.0,0.01400003433227548,1.0,-0.0,45.28303923835503,42.59309882442295,-0.005262703386917922,0.0024842395018924712,-0.04888117675760073,-0.02048709311887964,29.071709375434864,0.01750004291534424,-0.0076501341386971955,-0.0003749489784241611,-0.025677041147722734,0.024927143190874412,-0.013025995063073559,0.012276097106225237,0.03487241389287621,63.63644245232769,30.642953022155652,0.012651046084649311,5,-0.003750026226043701,-0.0037500858306884766,-0.01687479019165039,-0.07937502861022949,-0.09250009059906006,3,-0.06311640252992667,-7.0,1.25,7.0,1.2699999809265137,-5.0000953697963855,1.2699999809265137,-0.06311640252992667 1122,2001-05-25,1.2675000429153442,1.2675000429153442,1.2675000429153442,1.2675000429153442,3200.0,0.0,1.0,0.0,45.28303923835503,41.81646709427064,-0.003691280799035912,0.001995884189658792,-0.045798813109568126,-0.02515590362364173,28.156416001180247,0.0,-0.00749067057906716,4.768371586472142e-08,-0.025078746502520177,0.025078841869951907,-0.012539349409402156,0.012539444776833886,0.033574963803037594,70.00023841880648,33.902298041630154,0.012539397093118018,5,-0.003750026226043701,-0.0037500858306884766,-0.01687479019165039,-0.04421854019165039,-0.09250009059906006,4,-0.0907297874895805,1.0,1.2675000429153442,-7.0,1.25,7.0,1.2699999809265137,-0.0907297874895805 1123,2001-05-29,1.2675000429153442,1.2675000429153442,1.25,1.25,119600.0,0.0,1.0,100.0,45.28303923835503,42.807511858128265,-0.005438994326913749,0.001066063116266447,-0.04265289780034509,-0.02987211281476876,26.799894434697375,0.01750004291534424,-0.006858302647301695,0.0006250441074371338,-0.023755410942821298,0.025005499157695565,-0.011565183417691971,0.012815271632566239,0.03230346271499562,87.5002980235081,44.901455399434965,0.012190227525129183,5,-0.003750026226043701,-0.0037500858306884766,-0.010234296321868896,-0.04421854019165039,-0.10500001907348633,1,-0.08284024892967934,1.0,1.2675000429153442,1.0,1.2675000429153442,-7.0,1.25,-0.08284024892967934 1124,2001-05-30,1.25,1.2649999856948853,1.2400000095367432,1.2549999952316284,49600.0,-0.013806739505185961,1.0,-0.2857133125796146,51.063855690603255,44.03682915708417,0.01216451325633816,0.017078994872093745,-0.022649147161816874,-0.017237920873570012,25.203756972873837,0.027500033378601074,-0.007158285220779215,-0.015375000238418535,-0.04004516999653074,0.009295169519693669,-0.027710085117474526,-0.003039915359362544,0.0485574345640587,33.33333333333333,-14.04863573971214,0.012335084879056074,5,0.00875002145767212,0.014999985694885254,-0.003984272480010986,-0.026718497276306152,-0.08749997615814209,2,-0.08999996185302739,1.0,1.2675000429153442,1.0,1.2675000429153442,1.0,1.2675000429153442,-0.08999996185302739 1125,2001-05-31,1.25,1.2649999856948853,1.25,1.2649999856948853,8400.0,0.0,1.0,3.0,52.17391304347826,45.27552326126256,0.012280136995665991,0.015511518377644196,-0.02009381840908775,-0.0214047108314801,23.52136225926603,0.014999985694885254,-0.009046917509993202,-0.013875001668929965,-0.03844898447694556,0.010698981139085628,-0.02616199307293776,-0.0015880102649221683,0.047336284919103244,36.36355754767282,-15.032664092364193,0.012286991404007746,5,0.00875002145767212,0.014999985694885254,-0.0077342689037323,-0.026718497276306152,-0.11249995231628418,3,-0.06999998092651372,1.0,1.25,1.0,1.2675000429153442,1.0,1.2675000429153442,-0.06999998092651372 1126,2001-06-01,1.2649999856948853,1.2649999856948853,1.2649999856948853,1.2649999856948853,2000.0,0.011999988555908114,1.0,-0.0,54.166666666666664,46.57182055097173,-0.0017255651395597926,-0.0011211211884758487,-0.03180777134641177,-0.03853067078354222,21.535249381697106,0.014999985694885254,-0.007138562437681184,0.002124983072280928,-0.020369154084080243,0.0246191202286421,-0.009122085505899769,0.013372051650461625,0.03113957257216171,90.90889386918205,35.477239111750606,0.011247068578180605,6,-0.007499992847442627,0.0,-0.022109240293502808,-0.041718482971191406,-0.12749993801116943,4,-0.0711462722500843,1.0,1.25,1.0,1.25,1.0,1.2675000429153442,-0.0711462722500843 1127,2001-06-04,1.2675000429153442,1.2675000429153442,1.2675000429153442,1.2675000429153442,54000.0,0.001976329840893687,1.0,0.0,46.341494617553195,46.69442108272575,-0.004284227093089843,-0.004854552524871103,-0.03067315066260612,-0.04341323455974422,19.447140692202137,0.0025000572204589844,-0.005681237368218239,0.005250036716461182,-0.015894819630991375,0.026394893063913738,-0.0053223914572650965,0.01582246489018746,0.027466723232687507,100.0,46.616135935499734,0.010572428173726328,6,-0.01250004768371582,-0.0025000572204589844,-0.024609297513961792,-0.04421854019165039,-0.14250004291534424,0,-0.07297837275516217,1.0,1.2649999856948853,1.0,1.25,1.0,1.25,-0.07297837275516217 1128,2001-06-05,1.2625000476837158,1.2675000429153442,1.2625000476837158,1.2649999856948853,66000.0,-0.003944769279950466,-3.0000953697963855,-100.0,52.77777409848008,47.53216377902721,-0.0005140331022959188,-0.0012994529569740898,-0.023280917144150592,-0.04035003489175004,17.229084837863006,0.004999995231628418,-0.004403524682322413,0.001125037670135498,-0.018306013997174908,0.020556089337445904,-0.008590488163519705,0.010840563503790701,0.031317382187680876,81.81822122616359,26.849429531020363,0.00971552583365521,6,-0.007500052452087402,0.0024999380111694336,-0.019609302282333374,-0.03921854496002197,-0.1875,1,-0.06930700361395337,1.0,1.2675000429153442,1.0,1.2649999856948853,1.0,1.25,-0.06930700361395337 1129,2001-06-06,1.25,1.252500057220459,1.25,1.252500057220459,15200.0,-0.00990102749433508,1.0,1.0000476848981927,46.3414407216285,48.74602917260833,0.009890791618067274,0.009315442183985834,-0.006973407497053108,-0.029380159272662132,15.095754870723638,0.01250004768371582,-0.004116386365963232,-0.009875011444091752,-0.027827810109593454,0.008077787221409949,-0.018851410776842714,-0.0008986121113407908,0.04269108032029445,0.0,-53.30062223169341,0.00897639933275089,6,0.003750026226043701,0.014999985694885254,-0.007109254598617554,-0.026718497276306152,-0.17499995231628418,2,-0.06999998092651372,-3.0000953697963855,1.2625000476837158,1.0,1.2675000429153442,1.0,1.2649999856948853,-0.06999998092651372 1130,2001-06-07,1.225000023841858,1.2400000095367432,1.212499976158142,1.2400000095367432,48000.0,-0.019999980926513672,2.666674613960216,5.999856952126645,37.2548964609349,47.85401330845055,0.0346113380193489,0.03430203618780414,0.02061459530063514,-0.006071263429924034,14.942317665729792,0.03750002384185791,-0.005227836067721592,-0.03374999165534964,-0.05700486900605539,-0.010495114304643893,-0.04537743033070263,-0.022122552979996657,0.06658723391835641,22.727331839245384,-31.36421015169201,0.011627438675352899,6,0.014999985694885254,0.026249945163726807,0.023749977350234985,-0.0017185211181640625,-0.17500007152557373,3,-0.051020407170268345,1.0,1.25,-3.0000953697963855,1.2625000476837158,1.0,1.2675000429153442,-0.051020407170268345 1131,2001-06-08,1.1825000047683716,1.212499976158142,1.1825000047683716,1.212499976158142,37600.0,-0.034693892445975094,1.0,2.0,24.615412830576247,45.5576103742529,0.07128220608519031,0.07576409839739506,0.06475842906461393,0.03597029180193578,15.395644118394324,0.04250001907348633,-0.007639349944421836,-0.07312501072883615,-0.1141601384634654,-0.0320898829942069,-0.09364257459615088,-0.05260744686152141,0.10592376172775975,0.0,-53.869134910261906,0.020517563867314674,6,0.04250001907348633,0.05374997854232788,0.06624999642372131,0.040781497955322266,-0.1325000524520874,4,-0.03805493184202602,2.666674613960216,1.225000023841858,1.0,1.25,-3.0000953697963855,1.2625000476837158,-0.03805493184202602 1132,2001-06-11,1.1749999523162842,1.1749999523162842,1.1749999523162842,1.1749999523162842,2000.0,-0.006342539045956719,1.0,-0.0,21.212147484109067,42.88306684600335,0.07183553178108815,0.08112264819643444,0.07435275435757105,0.042464640160226885,15.709001852236494,0.007500052452087402,-0.007444380554109786,-0.0766250610351562,-0.13125963257179074,-0.02199048949852167,-0.10394234680347347,-0.04930777526683894,0.10706838847618161,0.0,-50.597245184280666,0.02731728576831723,6,0.04625004529953003,0.056250035762786865,0.07437503337860107,0.04828155040740967,-0.11249995231628418,0,-0.031914813748412985,1.0,1.1825000047683716,2.666674613960216,1.225000023841858,1.0,1.25,-0.031914813748412985 1133,2001-06-12,1.149999976158142,1.25,1.149999976158142,1.1749999523162842,16000.0,-0.021276576317181495,-7.000009536752259,-100.0,18.421080700222177,39.25609184707212,0.0876306219469134,0.10148075211416119,0.10119968081861686,0.06630332847622178,14.408923190428396,0.10000002384185791,-0.01088459684137355,-0.09537503719329843,-0.16522970923918923,-0.02552036514740763,-0.13030237321624383,-0.06044770117035303,0.12350289355622923,0.0,-45.823480823704216,0.03492733602294543,6,0.058750033378601074,0.06875002384185791,0.10250002145767212,0.07328152656555176,-0.16999995708465565,1,-0.021739110153428554,1.0,1.1749999523162842,1.0,1.1825000047683716,2.666674613960216,1.225000023841858,-0.021739110153428554 1134,2001-06-13,1.1875,1.1875,1.1875,1.1875,5200.0,0.0326087170602698,1.0,-0.0,34.93977495607932,37.3411876151389,0.04507248813363862,0.061627274368280416,0.06602044094730308,0.02759880127912817,13.799653375684755,0.03750002384185791,-0.013888875701509207,-0.054375010728836104,-0.12855254664115034,0.019802525183478137,-0.09146377868499322,-0.017286242772678984,0.07365258035874844,37.50001490115764,-13.536552533024867,0.03708876795615712,6,0.021250009536743164,0.0274999737739563,0.06812500953674316,0.03578150272369385,-0.21249997615814198,2,-0.09473680195055512,-7.000009536752259,1.149999976158142,1.0,1.1749999523162842,1.0,1.1825000047683716,-0.09473680195055512 1135,2001-06-14,1.1875,1.1875,1.1875,1.1875,14800.0,0.0,1.0,0.0,28.947376676535924,34.53904428290215,0.03941995378878693,0.05914663689090194,0.06838907445587461,0.02638206956793243,13.157457863078692,0.0,-0.017347187485844184,-0.05087500810623169,-0.12847513962721457,0.026725123414751195,-0.08967507386672313,-0.012074942345740247,0.06253731993868783,37.50001490115764,-11.449410271799799,0.038800065760491435,6,0.021250009536743164,0.026250004768371582,0.07124999165534973,0.03578150272369385,-0.274999976158142,3,-0.09473680195055512,1.0,1.1875,-7.000009536752259,1.149999976158142,1.0,1.1749999523162842,-0.09473680195055512 1136,2001-06-15,1.1875,1.1875,1.149999976158142,1.1875,36400.0,0.0,1.0,0.0,28.947376676535924,32.60636451167801,0.030475282695531236,0.05653194268182582,0.06879167398760266,0.024654011958517685,12.863096812668124,0.03750002384185791,-0.02085314631840607,-0.047375005483627275,-0.1276127518427599,0.032862740875505336,-0.08749387866319358,-0.007256132304060969,0.052533585560633256,37.50001490115764,-8.423657598674737,0.04011887317956627,6,0.021250009536743164,0.026250004768371582,0.06437498331069946,0.03578150272369385,-0.2875000238418579,4,-0.11578951383891856,1.0,1.1875,1.0,1.1875,-7.000009536752259,1.149999976158142,-0.11578951383891856 1137,2001-06-18,1.1375000476837158,1.1749999523162842,1.1375000476837158,1.1749999523162842,34000.0,-0.04210522300318664,1.0,-100.0,22.916682188701245,29.288465410591478,0.06715783527607355,0.10170460798327507,0.11761408771710657,0.072492864836595,12.058401309808211,0.04999995231628418,-0.02621258411654548,-0.09099996089935303,-0.18084487052632925,-0.0011550512723768058,-0.13592241571284114,-0.04607750608586492,0.09353017693666832,0.0,-38.984700070439416,0.044922454813488145,6,0.05750000476837158,0.06999999284744263,0.12226569652557373,0.08578145503997803,-0.30000007152557373,0,-0.07692315753797774,1.0,1.1875,1.0,1.1875,1.0,1.1875,-0.07692315753797774 1138,2001-06-19,1.1875,1.2000000476837158,1.162500023841858,1.162500023841858,28400.0,0.04395600019366919,-2.0000047683761295,-0.6666677263074908,38.53211169712007,28.420762185646097,0.006034959621633362,0.04765010641015888,0.06497845226492704,0.020475884721627313,10.913275830524416,0.0625,-0.03243462004959352,-0.036875009536743164,-0.12627176285067176,0.05252174377718544,-0.08157338619370758,0.007823367120221247,0.03230660338798397,79.99992370605469,38.63559729520499,0.04469837665696433,6,0.00625002384185791,0.020000040531158447,0.08398449420928955,0.03578150272369385,-0.3500000238418579,1,-0.10526315789473684,1.0,1.1375000476837158,1.0,1.1875,1.0,1.1875,-0.10526315789473684 1139,2001-06-20,1.162500023841858,1.1749999523162842,1.162500023841858,1.1749999523162842,7200.0,-0.02105261150159332,1.0,-0.49999761581193525,35.29412236121736,28.20289839678859,0.019352961061273044,0.06765207804153484,0.08860979582105744,0.04329298217473987,10.520284884109026,0.02499997615814209,-0.03909470976896401,-0.056499987840652466,-0.14726285578883824,0.03426288010753331,-0.10188142181474547,-0.011118553866559466,0.04742979286161386,39.999961853027344,-1.914437143318871,0.04538143397409292,6,0.03125,0.04500001668930054,0.10898447036743164,0.06078147888183594,-0.3250000476837158,2,-0.15698924819394078,-2.0000047683761295,1.1875,1.0,1.1375000476837158,1.0,1.1875,-0.15698924819394078 1140,2001-06-21,1.162500023841858,1.162500023841858,1.162500023841858,1.162500023841858,0.0,0.0,1.0,-0.0,31.858415668614242,29.007676489903922,0.010677891846395893,0.06404427287269998,0.0872129449796204,0.04058896905638898,10.10605621862202,0.0,-0.0469842598955823,-0.05212498903274532,-0.14500686477911584,0.04075688671362521,-0.09856592690593047,-0.005684051159560166,0.038738220579243254,39.999961853027344,4.106109112136011,0.04644093787318521,6,0.03125,0.04500001668930054,0.11562496423721313,0.06078147888183594,-0.21250003576278698,3,-0.16129031927272175,1.0,1.162500023841858,-2.0000047683761295,1.1875,1.0,1.1375000476837158,-0.16129031927272175 1141,2001-06-22,1.1875,1.1875,1.1749999523162842,1.1749999523162842,8400.0,0.021505355393904857,1.0,100.0,36.88523661093794,30.749130837329357,-0.015129250263782978,0.03451309819683024,0.0618837709507547,0.013252388445202934,9.474215168939876,0.02499997615814209,-0.053343557934419916,-0.023125010728836104,-0.11326928185321972,0.06701926039554751,-0.06819714629102802,0.021947124833355813,0.006089660812614861,79.99992370605469,50.05811687839345,0.045072135562191834,6,0.00625002384185791,0.020000040531158447,0.07874998450279236,0.03578150272369385,-0.26249998807907093,4,-0.23157892729106688,1.0,1.162500023841858,1.0,1.162500023841858,-2.0000047683761295,1.1875,-0.23157892729106688 1142,2001-06-25,1.1525000333786009,1.1875,1.149999976158142,1.1875,25200.0,-0.02947365610223085,1.1428605488400925,-2.7999866486105196,33.58208344438776,32.4336866977922,0.01826413061712051,0.06372291535624997,0.0958992635852205,0.04668645264034588,8.974818025683035,0.03750002384185791,-0.05776137040096341,-0.052374976873398094,-0.14191290682451396,0.037162953077717775,-0.09714394184895614,-0.007606011897840048,-0.014999985694885032,5.000107288206674,-17.620436302981318,0.04476896497555797,6,0.016250014305114968,0.055000007152557595,0.1112499535083773,0.070781469345093,-0.21500003337860085,0,-0.2190889803970283,1.0,1.1875,1.0,1.162500023841858,1.0,1.162500023841858,-0.2190889803970283 1143,2001-06-26,1.162500023841858,1.162500023841858,1.149999976158142,1.162500023841858,15200.0,0.008676781061725203,1.0,-0.0,36.84210337618776,32.645056522248694,0.011425224797674716,0.04790960551527412,0.08476891607774117,0.03516281185682857,9.288002190342079,0.01250004768371582,-0.055957183228392715,-0.037124985456466586,-0.12345780391786909,0.04920783300493592,-0.08029139468716795,0.006041423774234778,-0.02399997711181645,33.3334392970789,7.527209680612142,0.0431664092307013,6,0.00625002384185791,0.043749988079071045,0.09937494993209839,0.06078147888183594,-0.2250000238418579,1,-0.2795699277576338,1.1428605488400925,1.1525000333786009,1.0,1.1875,1.0,1.162500023841858,-0.2795699277576338 1144,2001-06-27,1.1375000476837158,1.162500023841858,1.1375000476837158,1.149999976158142,18400.0,-0.021505355393904968,-3.000019073595468,-100.0,36.84210337618776,33.522248377765564,0.03194633606366093,0.06751052636748223,0.10816353831911019,0.06097316264184549,10.074531219894055,0.02499997615814209,-0.05343737131292903,-0.056499963998794644,-0.14366888414261636,0.03066895614502707,-0.1000844240707055,-0.012915503926883787,0.04999995231628418,0.0,-25.11357256752543,0.043584460071910816,6,0.03125,0.06624996662139893,0.12374994158744812,0.08578145503997803,-0.20000004768371582,2,-0.26373631556012855,1.0,1.162500023841858,1.1428605488400925,1.1525000333786009,1.0,1.1875,-0.26373631556012855 1145,2001-06-28,1.162500023841858,1.162500023841858,1.162500023841858,1.162500023841858,1600.0,0.021978000096834593,1.0,-0.0,46.825398026801295,35.508695194461716,0.003382929359152076,0.037544065635797264,0.08246037288139707,0.03593921504045161,10.903565255537547,0.02499997615814209,-0.04670580760461851,-0.027124989032745406,-0.11118754254150054,0.05693756447600973,-0.06915626578712297,0.014906287721632161,0.02399997711181645,50.0,20.812922873979083,0.04203127675437754,6,0.00625002384185791,0.041249990463256836,0.09874996542930603,0.06078147888183594,-0.2875000238418579,3,-0.2795699277576338,-3.000019073595468,1.1375000476837158,1.0,1.162500023841858,1.1428605488400925,1.1525000333786009,-0.2795699277576338 1146,2001-06-29,1.1749999523162842,1.1749999523162842,1.162500023841858,1.162500023841858,104400.0,0.010752626424140876,1.0,100.0,50.0,38.517952729050464,-0.012378310949998639,0.018926203758386828,0.06938800714873361,0.023727143411040652,11.619074052194724,0.01249992847442627,-0.04588385511846971,-0.010125058889389082,-0.08648079400605058,0.06623067622727241,-0.04830292644771994,0.028052808668941775,0.010520049571991041,74.99988079059676,40.380866469869886,0.03817786755833075,6,-0.006249904632568359,0.02750009298324585,0.08812502026557922,0.04828155040740967,-0.2999999523162842,4,-0.19148933903671184,1.0,1.162500023841858,-3.000019073595468,1.1375000476837158,1.0,1.162500023841858,-0.19148933903671184 1147,2001-07-02,1.1749999523162842,1.1749999523162842,1.1749999523162842,1.1749999523162842,800.0,0.0,1.0,0.0,54.23728813559321,40.26297233332526,-0.007263368527197889,0.012270107467504454,0.06880376747428496,0.024017922635599875,12.357960665354904,0.0,-0.04404154042539776,-0.005500054359436124,-0.07132677983110258,0.060326671112230335,-0.03841341709526924,0.027413308376396994,0.009559650487899862,100.0,58.48198708513975,0.03291336273583322,7,-0.01249992847442627,0.02750009298324585,0.08875003457069397,0.04828155040740967,-0.2999999523162842,0,-0.21276591535389322,1.0,1.1749999523162842,1.0,1.162500023841858,-3.000019073595468,1.1375000476837158,-0.21276591535389322 1148,2001-07-03,1.1749999523162842,1.1749999523162842,1.1749999523162842,1.1749999523162842,0.0,0.0,1.0,0.0,47.572803398417825,41.627270226347534,-0.010306843421419964,0.005669381895511361,0.06780450649240866,0.023812680510702844,13.02554675998432,0.0,-0.042253058710753466,-0.0011250495910644087,-0.054448156112501866,0.05219805693037305,-0.027786602851783027,0.02553650366965421,0.008618459385490551,100.0,55.578902069899854,0.026661553260718694,7,-0.01249992847442627,0.02750009298324585,0.08875003457069397,0.04828155040740967,-0.2399999499320984,1,-0.20212762719530253,1.0,1.1749999523162842,1.0,1.1749999523162842,1.0,1.162500023841858,-0.20212762719530253 1149,2001-07-05,1.162500023841858,1.162500023841858,1.162500023841858,1.162500023841858,4000.0,-0.01063823743123149,1.0,0.0,45.37036832631249,43.12859829942511,0.002450814366107057,0.011887394949248398,0.07849456332010885,0.03678105682372523,13.289817721779148,0.01249992847442627,-0.03369033153449941,-0.00924997925758353,-0.04990576777771771,0.031405809262550655,-0.02957787351765062,0.011077915002483563,0.020196020579555718,0.0,-43.425413870555595,0.020327894260067123,7,0.0,0.04000002145767212,0.10124996304512024,0.06078147888183594,-0.1625000238418579,3,-0.1935484036363908,1.0,1.1749999523162842,1.0,1.1749999523162842,1.0,1.1749999523162842,-0.1935484036363908 1150,2001-07-06,1.162500023841858,1.1725000143051147,1.1375000476837158,1.1725000143051147,38400.0,0.0,6.0,-100.0,45.37036832631249,44.07139071224451,0.0027388317880712165,0.007341369179665325,0.07608321103796367,0.038002720533662604,12.43214581204749,0.034999966621398926,-0.03284613676441195,-0.006124979257583707,-0.03826260214520816,0.026012643630040744,-0.02219379070139582,0.009943832186228407,0.01929210064480169,66.66677263074908,21.562721111713543,0.016068811443812208,7,0.0,0.04000002145767212,0.09937497973442078,0.06078147888183594,-0.12750005722045876,4,-0.1935484036363908,1.0,1.162500023841858,1.0,1.1749999523162842,1.0,1.1749999523162842,-0.1935484036363908 1151,2001-07-09,1.1375000476837158,1.149999976158142,1.1375000476837158,1.149999976158142,17200.0,-0.021505355393904968,1.0,1.2499940395298381,50.0,45.8956036628681,0.0222391262368431,0.030353441927618574,0.09865399504990457,0.06309344253610494,10.69852918755349,0.02499997615814209,-0.029198719481463797,-0.02887495756149283,-0.06315223158734562,0.0054023164643599575,-0.046013594574419336,-0.011736320548566326,0.04340623526688492,0.0,-48.710526348655,0.017138637012926405,7,0.01874995231628418,0.06499999761581421,0.12437495589256287,0.08578145503997803,-0.11250007152557373,0,-0.23076926301519107,6.0,1.162500023841858,1.0,1.162500023841858,1.0,1.1749999523162842,-0.23076926301519107 1152,2001-07-10,1.1375000476837158,1.1375000476837158,1.1375000476837158,1.1375000476837158,8000.0,0.0,1.0,-0.0,37.17947934191482,45.933089881282214,0.02222479146566414,0.028880726344957308,0.09625531487135142,0.06318510965013902,8.688905733747628,0.0,-0.024510533628814057,-0.026999962329864458,-0.06333172605885973,0.009331801399130812,-0.04516584419436209,-0.008834080465366823,0.042538110561547215,0.0,-42.90394311658416,0.018165881864497677,7,0.01874995231628418,0.06499999761581421,0.12374994158744812,0.08578145503997803,-0.07500004768371582,1,-0.23076926301519107,1.0,1.1375000476837158,6.0,1.162500023841858,1.0,1.162500023841858,-0.23076926301519107 1153,2001-07-11,1.125,1.127500057220459,1.125,1.127500057220459,3200.0,-0.010989052448102776,1.0,-100.0,39.72600771170783,46.25352369634,0.032236019025839946,0.04154167031029643,0.10600078568944515,0.07570506790305886,9.748426863623546,0.01250004768371582,-0.023438899420962667,-0.03825001120567317,-0.07822035780162273,0.001720335390276384,-0.05823518450364795,-0.018264837907698395,0.054187396034032,0.0,-41.48378538944526,0.019985173297974765,7,0.02499997615814209,0.07125002145767212,0.13499999046325684,0.09828150272369385,-0.0625,2,-0.2222222222222222,1.0,1.1375000476837158,1.0,1.1375000476837158,6.0,1.162500023841858,-0.2222222222222222 1154,2001-07-12,1.0750000476837158,1.1124999523162842,1.0750000476837158,1.1124999523162842,14800.0,-0.04444440205891931,1.0,14.999618539004388,31.182778056645276,44.5154548107671,0.08095085493513743,0.08714946596577722,0.15260836391792765,0.12543438564106357,11.282148181603077,0.04999995231628418,-0.01920807878686981,-0.0826249659061431,-0.13721611233464337,-0.02803381947764283,-0.10992053912039323,-0.055329392691892965,0.10201985250895484,0.0,-39.95007327141412,0.027295573214250187,7,0.04999995231628418,0.08875000476837158,0.18499994277954102,0.14828145503997803,-0.05250000953674294,3,-0.1302325945019126,1.0,1.125,1.0,1.1375000476837158,1.0,1.1375000476837158,-0.1302325945019126 1155,2001-07-13,1.0750000476837158,1.0774999856948853,1.0750000476837158,1.0774999856948853,4400.0,0.0,1.0,0.06666518316951286,22.89154411553497,41.503404156937656,0.07513495255116753,0.08251995170136572,0.14914604642523388,0.12516100352709314,12.89875370539576,0.0024999380111694336,-0.017206108389535846,-0.07699996829032907,-0.14100239626931077,-0.012997540311347366,-0.10900118227981981,-0.04499875430083833,0.09589866135841763,0.0,-33.44301297674952,0.03200121398949084,7,0.04999995231628418,0.08749997615814209,0.18437495827674866,0.14828145503997803,-0.027500033378601074,4,-0.06976748312273762,1.0,1.0750000476837158,1.0,1.125,1.0,1.1375000476837158,-0.06976748312273762 1156,2001-07-16,1.0499999523162842,1.1124999523162842,1.0499999523162842,1.0900000333786009,32000.0,-0.023255901635817477,-2.124993667019327,16.000429164083645,24.050595473424238,38.14932719447444,0.09000400314602386,0.10191600225705844,0.17016074606940812,0.14998905371517268,12.985607455690321,0.0625,-0.014037861746057478,-0.09512506127357478,-0.17142906158798987,-0.018821060959159697,-0.13327706143078233,-0.05697306111636724,0.1151448370443442,0.0,-35.51072998207764,0.038152000157207544,7,0.0625,0.10000002384185791,0.19562503695487976,0.18500006198883057,0.0,0,-0.014285701310552734,1.0,1.0750000476837158,1.0,1.0750000476837158,1.0,1.125,-0.014285701310552734 1157,2001-07-17,1.0499999523162842,1.0499999523162842,1.0499999523162842,1.0499999523162842,0.0,0.0,1.0,-0.0,19.9999618530031,35.0856781338728,0.07868236742639323,0.10015985223274693,0.16625436957155348,0.1498152618991797,12.75911612941451,0.0,-0.01717684519843088,-0.09075005650520329,-0.17812553306793588,-0.0033745799424707013,-0.1344377947865696,-0.047062318223836996,0.10593325008079657,0.0,-34.30785397350876,0.04368773828136627,7,0.06125003099441528,0.10000002384185791,0.1806250512599945,0.18500006198883057,-0.02499997615814209,1,-0.023809502184254927,-2.124993667019327,1.0499999523162842,1.0,1.0750000476837158,1.0,1.0750000476837158,-0.023809502184254927 1158,2001-07-18,1.0625,1.0625,1.0625,1.0625,1200.0,0.011904807858458266,1.0,0.0,28.57140910868212,33.219127109691655,0.054251072562598646,0.08202017858457533,0.1499126560150672,0.13771131859568153,13.200359470849026,0.01250004768371582,-0.022768044687525357,-0.07200000882148738,-0.16309857112114168,0.019098553478166913,-0.11754928997131464,-0.026450727671660124,0.08495854239061695,20.000076293945312,-17.877181877009328,0.0455492811498272,7,0.04874998331069946,0.08749997615814209,0.16374999284744263,0.17250001430511475,-0.03750002384185791,2,0.0,1.0,1.0499999523162842,-2.124993667019327,1.0499999523162842,1.0,1.0750000476837158,0.0 1159,2001-07-19,0.9800000190734864,1.087499976158142,0.975000023841858,1.0625,86800.0,-0.0776470408720128,-1.4324321537839009,-100.0,10.752679902232984,29.372717284793925,0.12084962847475655,0.15826080170426937,0.22753310725428066,0.22013169186791692,14.313041622131607,0.11249995231628407,-0.032779541409505786,-0.1453749895095825,-0.258550155705057,-0.03219982331410798,-0.20196257260731987,-0.08878740641184513,0.15966183611118379,3.6363620600416353,-31.35633974572228,0.056587583097737294,7,0.08249998092651356,0.10750001668930043,0.23374998569488514,0.2549999952316283,0.03250002861022938,3,0.0841836523682018,1.0,1.0625,1.0,1.0499999523162842,-2.124993667019327,1.0499999523162842,0.0841836523682018 1160,2001-07-20,0.975000023841858,0.975000023841858,0.8999999761581421,0.9725000262260436,40000.0,-0.005102035851341613,59.00009536751735,-0.030303008409678193,5.555576159628117,24.43444796919705,0.1077911207572867,0.1565183071773818,0.22854260044345287,0.22402424972913593,15.833260513827707,0.08000004291534435,-0.041706831011608436,-0.14099998474121078,-0.2710343878278577,-0.01096558165456396,-0.20601718628453425,-0.07598278319788732,0.14819564820853104,35.29414404635087,5.140579269745416,0.06501720154332342,7,0.043749988079070934,0.07499998807907093,0.2368749678134917,0.2599999904632567,0.04499995708465565,4,0.048717962198551845,-1.4324321537839009,0.9800000190734864,1.0,1.0625,1.0,1.0499999523162842,0.048717962198551845 1161,2001-07-23,0.912500023841858,0.912500023841858,0.9100000262260436,0.912500023841858,27600.0,-0.06410256253505209,1.0,0.0,4.347842312038068,20.786488299210745,0.15088569027251852,0.2080252150260241,0.28632416023717144,0.28529162168361266,17.99499450862414,0.06499999761581443,-0.05165049741633232,-0.18974998593330372,-0.343876549856171,-0.035623422010436445,-0.26681326789473736,-0.11268670397187008,0.18391216470146132,6.66669209798183,-14.046518930409281,0.07706328196143367,7,0.10124999284744252,0.13749998807907093,0.29874998331069935,0.3224999904632567,0.08749997615814198,0,0.14794519116270521,59.00009536751735,0.975000023841858,-1.4324321537839009,0.9800000190734864,1.0,1.0625,0.14794519116270521 1162,2001-07-24,0.8999999761581421,0.9200000166893004,0.8999999761581421,0.9200000166893004,8000.0,-0.01369868203519331,1.000000000000011,-100.0,4.1666815678243125,16.835452061001465,0.14097890272640323,0.21148143830947097,0.29354085314921985,0.296972813668533,19.836552824514293,0.020000040531158336,-0.06329702845776342,-0.1896250307559968,-0.36615797766620073,-0.013092083845792857,-0.27789150421109876,-0.10135855730089482,0.17284274689895596,0.0,-10.242621866489493,0.08826647345510198,7,0.10624998807907104,0.15000003576278687,0.3112500309944153,0.33500003814697266,0.0975000262260437,1,0.16666664459087177,1.0,0.912500023841858,59.00009536751735,0.975000023841858,-1.4324321537839009,0.9800000190734864,0.16666664459087177 1163,2001-07-25,0.8374999761581421,0.8999999761581421,0.8374999761581421,0.8999999761581421,35200.0,-0.06944444628409407,1.0,3.124993667019344,3.571440735636827,13.767525692000525,0.17702425829605795,0.26180786783247845,0.34927755377967107,0.35778323693638736,21.995844552070796,0.0625,-0.07770611548290329,-0.23587502837181096,-0.4415848126385533,-0.0301652441050686,-0.33872992050518214,-0.13302013623843978,0.21460161727108118,0.0,-11.061611662455256,0.1028548921333712,7,0.13749998807907104,0.18125003576278687,0.36375007033348083,0.40375006198883057,0.10000002384185791,2,0.22388060338833382,1.000000000000011,0.8999999761581421,1.0,0.912500023841858,59.00009536751735,0.975000023841858,0.22388060338833382 1164,2001-07-26,0.8374999761581421,0.8374999761581421,0.8374999761581421,0.8374999761581421,0.0,0.0,1.0,-0.0,3.571440735636827,11.62084753867851,0.1562202092755801,0.2510517946464277,0.34293897098793047,0.3560765072875549,23.91455364935465,0.0,-0.09072025907841264,-0.22087502479553223,-0.44938436058719367,0.007634310996129212,-0.33512969269136295,-0.10662035689970151,0.18455739085312972,0.0,-3.861543019214958,0.11425466789583073,7,0.13749998807907104,0.17500001192092896,0.3631250560283661,0.40375006198883057,0.10000002384185791,3,0.22388060338833382,1.0,0.8374999761581421,1.000000000000011,0.8999999761581421,1.0,0.912500023841858,0.22388060338833382 1165,2001-07-27,0.8374999761581421,0.8374999761581421,0.8374999761581421,0.8374999761581421,0.0,0.0,1.0,0.0,3.8461665429947374,9.37591099085301,0.13297128778815548,0.23763907773369697,0.3364697003501065,0.35485142397981195,25.936952170427922,0.0,-0.10533690328130585,-0.2046250224113464,-0.4477151976749334,0.038465152852240614,-0.32617011004314,-0.08307993477955289,0.1587193561336916,0.0,-4.170308135280285,0.12154508763179352,7,0.125,0.17500001192092896,0.3631250560283661,0.40375006198883057,0.14750003814697266,4,0.2089553152327841,1.0,0.8374999761581421,1.0,0.8374999761581421,1.000000000000011,0.8999999761581421,0.2089553152327841 1166,2001-07-30,0.9499999880790709,0.9700000286102296,0.875,0.8799999952316284,55600.0,0.1343283762669456,-1.3750012107196024,100.0,28.57143051770187,10.328296398041761,0.005357989526491358,0.1132233720851622,0.2186742954125399,0.24126910014696723,27.256582609688973,0.1325000524520875,-0.11178857583390966,-0.08087501227855698,-0.31884492335768855,0.1570948988005746,-0.19985996781812287,0.038109943261008805,0.023998634354045922,84.90563576313242,76.89450973065487,0.1189849555395658,7,0.012499988079071156,0.06250000000000011,0.25062504410743724,0.2912500500679017,0.025000035762787087,0,0.07368420392192299,1.0,0.8374999761581421,1.0,0.8374999761581421,1.0,0.8374999761581421,0.07368420392192299 1167,2001-07-31,0.9250000119209291,0.9850000143051147,0.9250000119209291,0.9474999904632568,10800.0,-0.026315764707210754,-4.333338631529076,-0.3214282977337449,27.777784400514506,10.240115874912027,0.012026793630569799,0.12493937323036952,0.23773741485797928,0.2655293763047174,28.54172741073191,0.06000000238418568,-0.11832157087222872,-0.09337499141693095,-0.32566495818478425,0.13891497535092223,-0.2095199748008575,0.022769991966995695,-0.08750003576278698,59.32204280218545,48.219822751657446,0.1161449833839266,7,0.037499964237213024,0.08749997615814198,0.2756250202655791,0.29374998807907093,0.050000011920928955,1,0.08108106714865859,-1.3750012107196024,0.9499999880790709,1.0,0.8374999761581421,1.0,0.8374999761581421,0.08108106714865859 1168,2001-08-01,0.9375,0.962499976158142,0.912500023841858,0.962499976158142,16800.0,0.01351350045186761,3.0000000000000178,1.1111111111111116,33.333333333333314,12.749077367256508,-0.02242762617181393,0.0987996988170794,0.21916222644344407,0.252354865465634,29.966098970558964,0.04999995231628396,-0.12431202972558886,-0.0690000057220459,-0.29165979638446005,0.15365978494036825,-0.18032990105325286,0.042329889609161175,-0.09705002307891841,67.79660879966379,53.00605836660409,0.11132989533120705,8,-0.026250004768371582,0.06874996423721313,0.25062504410743713,0.2762500047683716,0.05500000715255737,2,0.06400000254313154,-4.333338631529076,0.9250000119209291,-1.3750012107196024,0.9499999880790709,1.0,0.8374999761581421,0.06400000254313154 1169,2001-08-02,0.9375,0.9375,0.9375,0.9375,400.0,0.0,1.0,-0.0,33.333333333333314,15.83549483100153,-0.03250890285492414,0.08546058801986733,0.2129617686375873,0.25117452141976404,31.04683123924924,0.0,-0.13065990015142948,-0.05775000452995305,-0.26970149396215515,0.15420148490224916,-0.1637257492460542,0.048225740186148,-0.09415902233123774,67.79660879966379,49.02281277712458,0.10597574471610109,8,-0.026250004768371582,0.06874996423721313,0.2500000298023224,0.2762500047683716,0.050000011920929066,3,0.0,3.0000000000000178,0.9375,-4.333338631529076,0.9250000119209291,-1.3750012107196024,0.9499999880790709,0.0 1170,2001-08-03,0.9375,0.9375,0.9375,0.9375,8000.0,0.0,1.0,0.0,35.4838789067571,19.29505445263698,-0.04289896972684093,0.07140061510010431,0.20727822863073175,0.24998219428801516,31.433799281353014,0.0,-0.14145119167172804,-0.046500003337860085,-0.24449923482039204,0.15149922814467187,-0.145499619079126,0.05249961240340595,-0.09132584159851065,56.818174429177226,34.196144284701575,0.098999615741266,8,-0.026250004768371582,0.06874996423721313,0.24875003099441528,0.2762500047683716,0.125,4,0.0,1.0,0.9375,3.0000000000000178,0.9375,-4.333338631529076,0.9250000119209291,0.0 1171,2001-08-06,0.875,0.9250000119209291,0.875,0.9250000119209291,48000.0,-0.06666666666666665,-1.0000000000000044,-100.0,30.555562914152873,22.227152380006814,0.015334874214655625,0.119345338237415,0.2626870858777113,0.3111638146635278,32.18348419813839,0.0625,-0.14188609868707835,-0.0958750009536743,-0.28566212701211136,0.09391212510476277,-0.19076856398289288,-0.000981437924455708,-0.026049324480438174,0.0,-24.4308650398622,0.09489356302921853,8,0.03624999523162842,0.13124996423721313,0.3112500309944153,0.3387500047683716,0.1950000524520874,0,0.12571430206298828,1.0,0.9375,1.0,0.9375,3.0000000000000178,0.9375,0.12571430206298828 1172,2001-08-07,0.875,0.8974999785423279,0.8725000023841858,0.8974999785423279,6800.0,0.0,1.2222222222222223,0.44999946355832393,28.571428571428555,25.0049288062059,0.012757254058026302,0.10400347612679817,0.25544973912245394,0.3100815372874921,32.98603794118999,0.02499997615814209,-0.14143818495536653,-0.0827499985694885,-0.2599051631727296,0.09440516603375249,-0.171327580871109,0.005827583732131991,-0.023328337704727087,2.777775938127715,-21.295935074008568,0.08857758230162051,8,0.03624999523162842,0.13124996423721313,0.3106250464916229,0.3387500047683716,0.15999996662139915,1,0.11428574153355209,-1.0000000000000044,0.875,1.0,0.9375,1.0,0.9375,0.11428574153355209 1173,2001-08-08,0.875,0.8949999809265137,0.8550000190734863,0.8725000023841858,25200.0,0.0,-1.1333333333333333,-0.1111111111111111,35.211265713798284,28.520464914890503,0.02082612555721508,0.08887021175527754,0.24806317395515087,0.3089882724177777,33.54708270357803,0.039999961853027344,-0.13263883367356866,-0.07024999856948855,-0.23235702814293635,0.09185703100395926,-0.1513035133562124,0.010803516217235298,-0.020661770664530232,24.24240672774037,-2.3166687072162766,0.08105351478672389,8,0.03624999523162842,0.13124996423721313,0.30750003457069397,0.3387500047683716,0.14499998092651367,2,0.11428574153355209,1.2222222222222223,0.875,-1.0000000000000044,0.875,1.0,0.9375,0.11428574153355209 1174,2001-08-09,0.9350000023841858,0.9350000023841858,0.8675000071525574,0.8675000071525574,38000.0,0.06857143129621224,1.0,27.000023841880648,45.12194891475212,33.10666295619688,-0.026696468321264044,0.018808292383895475,0.18178568170379528,0.24798331651102146,32.61285298585423,0.06749999523162842,-0.12033539464701537,-0.0032499939203262107,-0.15341745095189818,0.14691746311124576,-0.07833372243611225,0.07183373459545983,-0.07999998331069946,96.96969915903246,68.56131750813077,0.07508372851578601,8,-0.014999985694885254,0.06999999284744263,0.24750003218650818,0.2787500023841858,0.06499999761581421,3,0.06149733114625722,-1.1333333333333333,0.875,1.2222222222222223,0.875,-1.0000000000000044,0.875,0.06149733114625722 1175,2001-08-10,1.0,1.0399999618530271,0.9375,0.9375,32800.0,0.06951871385034081,-2.279998779296868,0.9259259913356916,60.60605710312483,36.66606591013276,-0.07400407598594616,-0.05491408877513182,0.11113407162977884,0.18234613470115812,31.287582148937176,0.10499995946884133,-0.09764360658581817,0.06550000607967377,-0.07362885922558582,0.20462887138493335,-0.004064426572956137,0.13506443873230356,-0.14499998092651367,78.37839231080522,45.26923055373692,0.06956443265262979,8,-0.052500009536743275,0.004999995231628418,0.18250003457069397,0.21375000476837158,0.03750002384185791,4,-0.012499988079070934,1.0,0.9350000023841858,-1.1333333333333333,0.875,1.2222222222222223,0.875,-0.012499988079070934 1176,2001-08-13,1.0349999666213991,1.0349999666213991,1.0,1.0025000572204592,85600.0,0.03499996662139915,1.1538501039874838,0.5199985504150391,65.517242324291,40.85933901277459,-0.10692290074321498,-0.0960183459764059,0.07028910285894763,0.14715552486317152,31.383652437300253,0.03499996662139915,-0.07242137716422281,0.1012499719858172,-0.03539690265656281,0.23789684662819732,0.03292653466462725,0.16957340930700726,-0.17259994983673121,97.29729903885088,57.521510776734544,0.06832343732119005,8,-0.08749997615814242,-0.04124999046325706,0.14750006794929482,0.17875003814697243,0.04000008106231667,0,0.02657008141591599,-2.279998779296868,1.0,1.0,0.9350000023841858,-1.1333333333333333,0.875,0.02657008141591599 1177,2001-08-14,1.024999976158142,1.037500023841858,1.0,1.0,58800.0,-0.009661826846140364,-2.0000047683761295,0.7692321799955251,74.50980819923194,45.43450288676333,-0.09079414881920023,-0.09274226649707962,0.07412678248001447,0.15702952294121397,31.499028113468253,0.03750002384185791,-0.047147498762923123,0.09249998033046725,-0.04006579773102059,0.22506575839195508,0.026217091299723272,0.15878286936121122,-0.15549596157073975,91.89189711655203,45.13971714210491,0.06628288903074392,8,-0.07749998569488536,-0.037499964237213135,0.15437504649162292,0.1887500286102295,-0.01249992847442627,1,0.04390251447869553,1.1538501039874838,1.0349999666213991,-2.279998779296868,1.0,1.0,0.9350000023841858,0.04390251447869553 1178,2001-08-15,1.0625,1.0750000476837158,1.0299999713897705,1.0299999713897705,11200.0,0.036585389964996606,-1.7692330264460991,1.3000023841880648,76.78571986097924,50.26254583427955,-0.12147236200480227,-0.1372807455468561,0.03093433730079065,0.11899657929055785,32.315050864131614,0.05000007152557373,-0.035081621589523104,0.13000000417232516,-0.0025657738891626813,0.262565782233813,0.06371711514158118,0.19628289320306913,-0.18617614752197265,93.97588181105016,39.60339756528032,0.06628288903074392,8,-0.09749996662139893,-0.07999998331069946,0.11687502264976501,0.15125000476837158,-0.03499996662139915,2,-0.025882384356330168,-2.0000047683761295,1.024999976158142,1.1538501039874838,1.0349999666213991,-2.279998779296868,1.0,-0.025882384356330168 1179,2001-08-16,1.0625,1.0625,1.0625,1.0625,0.0,0.0,1.0,0.0,76.78571986097924,54.85163927363757,-0.11384885851309035,-0.13785083452327962,0.025527526117731902,0.11920670927096766,31.319699887125285,0.0,-0.019506722277363053,0.12587500512599947,-0.017599505884279942,0.2693495161362789,0.05413774962085971,0.19761226063113924,-0.17425557580963136,90.90905938267817,28.433646231735324,0.07173725550513971,8,-0.09749996662139893,-0.08750003576278687,0.1106249988079071,0.14499998092651367,-0.02499997615814209,3,-0.04000001795151653,-1.7692330264460991,1.0625,-2.0000047683761295,1.024999976158142,1.1538501039874838,1.0349999666213991,-0.04000001795151653 1180,2001-08-17,1.0225000381469729,1.0499999523162842,0.9875000119209291,1.0499999523162842,102400.0,-0.037647022920496154,3.5454643974926876,-100.0,60.43166467155436,58.17120613557107,-0.06763634434055166,-0.09919564335400355,0.06035034426108887,0.158687363161081,28.977766412097516,0.07499998807907093,-0.00883785669352477,0.08350004255771659,-0.06416067121522251,0.2311607563306557,0.009669685671247041,0.15733039944418614,-0.1230502765470034,40.00001362391342,-18.826896440547245,0.07383035688646955,8,-0.057500004768371804,-0.047500073909759744,0.12187498807907082,0.1599999666213987,-0.009999990463257058,4,-0.02200492646215313,1.0,1.0625,-1.7692330264460991,1.0625,-2.0000047683761295,1.024999976158142,-0.02200492646215313 1181,2001-08-20,1.0475000143051147,1.0475000143051147,1.0125000476837158,1.0225000381469729,7600.0,0.024449853521226306,1.8,-0.9090928794985385,67.62590433992254,62.510592332070395,-0.07330247726295169,-0.11970028552088174,0.031727097073858124,0.13305869386598923,26.509271942011924,0.034999966621398926,0.0031907298684464847,0.10175001919269566,-0.05298320865388928,0.2564832470392806,0.02438340526940319,0.17911663311598813,-0.13751723554012052,68.57140326987538,9.4020019837005,0.0773666139232925,8,-0.08249998092651367,-0.07250005006790161,0.09624999761581421,0.13499999046325684,-0.022500038146972656,0,-0.009546530144813992,3.5454643974926876,1.0225000381469729,1.0,1.0625,-1.7692330264460991,1.0625,-0.009546530144813992 1182,2001-08-21,1.0499999523162842,1.0625,1.037500023841858,1.037500023841858,24000.0,0.0023865756343954825,-3.000019073595468,0.4999976158119397,66.66666666666666,66.00563688238911,-0.05405230158591012,-0.11635183256278259,0.025800019631259996,0.1301877038173378,23.71134579927456,0.02499997615814209,0.014567286720629902,0.0967499583959579,-0.06310277366470673,0.25660269045662254,0.016823592365625473,0.17667632442629022,-0.13011613741616668,71.42847411490541,12.798867099542683,0.07992636603033232,8,-0.07874992489814758,-0.08749997615814209,0.08125001192092896,0.12000000476837158,-0.03749990463256836,1,0.023809615716916754,1.8,1.0475000143051147,3.5454643974926876,1.0225000381469729,1.0,1.0625,0.023809615716916754 1183,2001-08-22,1.024999976158142,1.0449999570846558,1.024999976158142,1.0449999570846558,1200.0,-0.023809502184254927,1.0,-1.6000076294381873,62.06896778519562,67.88863897910504,-0.006187945010824203,-0.08072331814635525,0.04781764151868684,0.15466748730267055,20.202035740758646,0.02499997615814209,0.035131538423932906,0.0623749822378159,-0.09074584146113107,0.21549580593676287,-0.014185429611657474,0.1389353940872894,-0.09580918729100873,49.99996026356376,-7.161501267967736,0.07656041184947347,8,-0.01874995231628418,-0.0625,0.10562500357627869,0.14499998092651367,-0.02499997615814209,2,-0.012195052453833122,-3.000019073595468,1.0499999523162842,1.8,1.0475000143051147,3.5454643974926876,1.0225000381469729,-0.012195052453833122 1184,2001-08-23,1.024999976158142,1.0499999523162842,1.024999976158142,1.0499999523162842,1200.0,0.0,1.0,1.25,62.06896778519562,68.05118461044624,0.008852000953243566,-0.06952040047365793,0.04356487475366855,0.15414201353110557,16.470614889162515,0.02499997615814209,0.05819710385862498,0.05299998223781588,-0.09052334608995793,0.1965233105655897,-0.018761681926070972,0.12476164640170284,-0.08706063176201384,49.99996026356376,-6.907296767141055,0.07176166416388692,8,0.006250053644180298,-0.0625,0.10562500357627869,0.14375001192092896,-0.014999985694885254,3,0.002439080271815497,1.0,1.024999976158142,-3.000019073595468,1.0499999523162842,1.8,1.0475000143051147,0.002439080271815497 1185,2001-08-24,1.0125000476837158,1.024999976158142,1.0125000476837158,1.024999976158142,32400.0,-0.012195052453833122,1.0,0.49999761581193525,72.00002441408112,68.77149373153404,0.026051078878828626,-0.04557430420285247,0.05157910336404248,0.16603844704617288,12.617538020933475,0.01249992847442627,0.07762977516812541,0.031750050187110856,-0.09791651877298913,0.16141661914721084,-0.03308323429293902,0.09658333466716085,-0.06633706109033233,0.0,-61.457504363082606,0.06483328448004996,8,0.018749982118606567,-0.056250035762786865,0.06249997019767761,0.11874997615814209,0.052500009536743386,4,0.02469133331433837,1.0,1.024999976158142,1.0,1.024999976158142,-3.000019073595468,1.0499999523162842,0.02469133331433837 1186,2001-08-27,1.0199999809265137,1.0199999809265137,1.0025000572204592,1.0025000572204592,13200.0,0.007407341125519329,-1.0000000000000253,-1.4000019073595291,72.65626862646926,68.56554489011596,0.01810340281910605,-0.05013138817311669,0.03958813472277689,0.1569745569947738,12.246660449744667,0.017499923706054465,0.09014954277532461,0.03574998378753658,-0.09420040263426843,0.16570037020934159,-0.029225209423365817,0.10072517699843908,-0.0661067706677102,29.166567325497038,-38.073003160771336,0.06497519321090248,8,0.011250048875808716,-0.06374996900558472,0.014375030994415283,0.06999999284744263,-0.0074999332427978516,0,-0.007352875865728303,1.0,1.0125000476837158,1.0,1.024999976158142,1.0,1.024999976158142,-0.007352875865728303 1187,2001-08-28,1.0,1.0149999856948853,1.0,1.0025000572204592,808800.0,-0.01960782480441492,-10.99971390425329,-0.1428610354223578,68.38237047197106,67.63183940244838,0.03820149762570946,-0.02553362448828056,0.05638397782168303,0.17477943120329242,12.175225322219235,0.019999980926513672,0.09006675966256583,0.01200000345706942,-0.11504743140945517,0.139047438323594,-0.05152371397619282,0.07552372089033177,-0.03884037949570174,0.0,-69.67615186328904,0.06352371743326231,8,0.025000005960464478,-0.043749988079071045,0.031875014305114746,0.08875000476837158,0.01250004768371582,1,0.02499997615814209,-1.0000000000000253,1.0199999809265137,1.0,1.0125000476837158,1.0,1.024999976158142,0.02499997615814209 1188,2001-08-29,0.9975000023841858,0.9975000023841858,0.9975000023841858,0.9975000023841858,800.0,-0.002499997615814209,1.0,-0.0,61.06195978612352,65.88475494968664,0.03409730985315251,-0.019297494542860005,0.053972830520466086,0.17404955278483736,11.917006411265344,0.002499997615814209,0.08427884177492784,0.0065000057220458984,-0.11834093838821458,0.1313409498323065,-0.05592046633308434,0.06892047777717614,-0.02950995624912245,0.0,-63.48806888473766,0.06242047205513029,8,0.027500003576278687,-0.041249990463256836,0.030624985694885254,0.09125000238418579,0.005000054836273415,2,0.0150376393620828,-10.99971390425329,1.0,-1.0000000000000253,1.0199999809265137,1.0,1.0125000476837158,0.0150376393620828 1189,2001-08-30,0.9375,1.0,0.9375,1.0,46000.0,-0.06015037818624169,1.0,-100.0,38.738725580324385,63.47442838399442,0.08325671839019155,0.04290212194167342,0.10906917280730877,0.23123634838326335,12.01296419121223,0.0625,0.07409739346290944,-0.05349999666213989,-0.17834094077240037,0.0713409474481207,-0.11592046871727013,0.008920475392990346,0.13750004768371582,0.0,-59.05972298505837,0.06242047205513029,8,0.0625,0.018750011920928955,0.059374988079071045,0.12000000476837158,0.0650000572204592,3,0.06666666666666665,1.0,0.9975000023841858,-10.99971390425329,1.0,-1.0000000000000253,1.0199999809265137,0.06666666666666665 1190,2001-08-31,0.9375,0.9375,0.9375,0.9375,0.0,0.0,1.0,-0.0,29.896889985670228,59.28231567796639,0.07814976451929412,0.045220605921226564,0.10406440986141074,0.22839458136658775,12.114107648823795,0.0,0.05794254009086197,-0.05349999666213989,-0.17834094077240037,0.0713409474481207,-0.11592046871727013,0.008920475392990346,0.13475004673004154,0.0,-51.98303360419108,0.06242047205513029,8,0.0625,0.018750011920928955,0.05624997615814209,0.12000000476837158,0.0650000572204592,4,0.07733332316080732,1.0,0.9375,1.0,0.9975000023841858,-10.99971390425329,1.0,0.07733332316080732 1191,2001-09-04,0.9850000143051147,1.0,0.9375,0.9375,44800.0,0.05066668192545576,-1.631578154841527,100.0,42.85714285714284,56.63681303246374,0.02330226914032485,0.006729056982533899,0.05120245229751896,0.1786993403715198,10.765307540264022,0.0625,0.04186178832680165,-0.01149998307228084,-0.12389495552533392,0.10089498938077235,-0.06769746929880749,0.04469750315424581,0.08455503149032606,61.29035235196126,13.762509790610963,0.056197486226526594,9,0.008749961853027344,-0.019999980926513672,0.0024999678134918213,0.07249999046325684,0.052500009536743164,1,0.08121831650102251,1.0,0.9375,1.0,0.9375,1.0,0.9975000023841858,0.08121831650102251 1192,2001-09-05,0.975000023841858,0.975000023841858,0.975000023841858,0.975000023841858,15600.0,-0.010152274434545472,1.0,0.0,32.673251433699946,53.370622326742,0.0240766292583664,0.025934604518481508,0.05674207324695579,0.1863039138602639,9.30821750867128,0.009999990463256725,0.03728384023622544,-0.02649997472763055,-0.12405426834630717,0.07105431889104608,-0.07527712153696886,0.022277172081707763,0.09191392103767393,60.000038146972834,17.58964138438221,0.048777146809338284,9,0.01874995231628407,-0.009999990463256947,0.012499958276748546,0.08249998092651356,0.02499997615814198,2,0.03846156197421813,-1.631578154841527,0.9850000143051147,1.0,0.9375,1.0,0.9375,0.03846156197421813 1193,2001-09-06,0.975000023841858,0.975000023841858,0.9700000286102296,0.975000023841858,21200.0,0.0,1.0,0.0,32.673251433699946,50.104431621020254,0.018146571720033755,0.035637641334130055,0.051867361672580325,0.18376442368658708,7.556942705278533,0.004999995231628418,0.02718804491391602,-0.03149997591972331,-0.11017985999423796,0.04717990815479145,-0.07083991795698064,0.007839966117534014,0.08932564214008332,60.000038146972834,22.744365705019113,0.03933994203725736,9,0.006249964237213024,-0.009999990463256947,0.012499958276748546,0.08249998092651356,0.04999995231628407,3,0.03846156197421813,1.0,0.975000023841858,-1.631578154841527,0.9850000143051147,1.0,0.9375,0.03846156197421813 1194,2001-09-07,0.9925000071525574,0.9925000071525574,0.975000023841858,0.975000023841858,210400.0,0.01794870039258356,-1.0000000000000127,100.0,43.47824622190312,46.935345155222706,-0.004971113504633529,0.023891200531282575,0.03040145938867722,0.16372109467815754,6.530927768803194,0.017499983310699352,0.017181740170614024,-0.016874992847442538,-0.08843420997573559,0.054684224280850624,-0.052654601411589175,0.018904615716703987,0.06928914550974508,88.0000114440918,48.980943380211485,0.03577960856414656,9,-0.013750016689300537,-0.0274999737739563,-0.0337500274181366,0.06499999761581421,0.007499992847442627,4,0.0100756171242673,1.0,0.975000023841858,1.0,0.975000023841858,-1.631578154841527,0.9850000143051147,0.0100756171242673 1195,2001-09-10,0.9875000119209291,1.0,0.9875000119209291,1.0,48800.0,-0.005037778534604853,-1.0000000000000178,-0.7142857142857125,35.714267467943316,42.83067835983093,-0.0043474948551265324,0.029414825798753097,0.030489719348824607,0.16644219350918454,6.4545601088289235,0.012499988079070934,0.009829427549188807,-0.021249988675117293,-0.09337012147183665,0.05087014412160218,-0.05731005507347697,0.014810077723242387,0.07180335768812729,80.0000190734865,42.87182183345875,0.03606006639835973,9,-0.01125001907348644,-0.022499978542327992,-0.02875003218650829,0.06874996423721302,0.012499988079070934,0,0.015189919107293282,-1.0000000000000127,0.9925000071525574,1.0,0.975000023841858,1.0,0.975000023841858,0.015189919107293282 1196,2001-09-17,1.0625,1.0625,0.875,0.975000023841858,62400.0,0.0759493540999332,3.285715453479073,-7.000004768376183,52.21239946324132,41.03401491441651,-0.08122672229432704,-0.04576572676269097,-0.04905473863661847,0.08957629449502669,6.960572961375011,0.1875,0.0038674156868250265,0.05237499773502341,-0.02283478398073857,0.1275847794507854,0.01477010687714242,0.0899798885929044,-0.125,100.0,64.43415831682495,0.03760489085788098,9,-0.09375,-0.09749996662139893,-0.10375002026557922,-0.00875002145767212,-0.02499997615814209,0,-0.05647053438074423,-1.0000000000000178,0.9875000119209291,-1.0000000000000127,0.9925000071525574,1.0,0.975000023841858,-0.05647053438074423 1197,2001-09-18,1.0700000524520874,1.087499976158142,1.0,1.0125000476837158,78400.0,0.007058872896082313,-1.1212089685735795,0.6571430906958154,58.490584710613696,40.7483065726932,-0.08689051298063166,-0.05240864831567604,-0.061105806855231926,0.0802350004506347,7.2749368567672414,0.08749997615814209,-0.004371930180188777,0.057625046372413724,-0.02202013381742729,0.13727022656225474,0.017802456277493217,0.09744763646733423,-0.1950000524520874,91.76474086141484,55.62777685232402,0.039822590094920535,9,-0.08875006437301636,-0.0987500548362732,-0.11125007271766663,-0.01625007390975952,-0.052500009536743164,1,-0.030373857025287165,3.285715453479073,1.0625,-1.0000000000000178,0.9875000119209291,-1.0000000000000127,0.9925000071525574,-0.030373857025287165 1198,2001-09-19,1.0349999666213991,1.149999976158142,1.0,1.0774999856948853,116400.0,-0.03271035898594543,-1.6666673730923856,-0.7391307052006305,51.66666534211884,42.184744324003695,-0.0514189013848082,-0.020632257164417744,-0.0311572729327263,0.11297203812865697,6.625363066988853,0.1499999761581421,-0.014890362216177122,0.02399996221065548,-0.05290393706452523,0.10090386148583619,-0.014451987426934876,0.062451911848245834,-0.15999996662139915,58.181811088372314,22.815334571047394,0.03845194963759038,9,-0.022499978542328103,-0.03249996900558494,-0.07624998688697837,0.017500042915344016,-0.014999985694885476,2,-0.03381639396149083,-1.1212089685735795,1.0700000524520874,3.285715453479073,1.0625,-1.0000000000000178,0.9875000119209291,-0.03381639396149083 1199,2001-09-20,1.0199999809265137,1.0750000476837158,1.0199999809265137,1.0599999427795408,24000.0,-0.014492740269210547,-1.7500059604701619,0.9411751506243756,51.23965834815731,44.556163030946706,-0.02624561333530795,-0.009464784049142416,-0.021084320639752296,0.12527943390411056,5.940685502455771,0.05500006675720215,-0.0234699474226997,0.011124977469444186,-0.06204524028302494,0.0842951952219132,-0.025460131406790376,0.04771008634567875,-0.1284999823570252,52.72727036279075,12.354816620461982,0.03658510887623452,9,-0.007499992847442627,-0.01124998927116394,-0.061250001192092896,0.03250002861022949,0.0,3,0.004901956201103674,-1.6666673730923856,1.0349999666213991,-1.1212089685735795,1.0700000524520874,3.285715453479073,1.0625,0.004901956201103674 1200,2001-09-21,1.0,1.0349999666213991,0.9800000190734864,0.9950000047683716,81600.0,-0.01960782480441492,-2.142857142857169,-0.1250000000000007,46.82540042960749,44.99708053899833,0.003969797863015989,0.009236692109828804,-0.006345359396359607,0.1421637645052427,6.289842373788456,0.05499994754791271,-0.028775294781730576,-0.00775000154972072,-0.08072980433387089,0.06522980123442956,-0.04423990294179592,0.028739899842354366,-0.09299000277519232,45.45454939534876,3.5132444495210393,0.036489901392075134,9,0.012499988079071045,0.012499988079071045,-0.03749999403953552,0.052500009536743164,-0.012499988079070934,4,0.0,-1.7500059604701619,1.0199999809265137,-1.6666673730923856,1.0349999666213991,-1.1212089685735795,1.0700000524520874,0.0 1201,2001-09-24,1.037500023841858,1.037500023841858,1.0349999666213991,1.037500023841858,1600.0,0.03750002384185791,1.0,0.0,55.63909963132971,47.54884144984607,-0.02827315985182799,-0.030620866165131044,-0.04797317293816361,0.10189419178472203,6.641883770344191,0.03750002384185791,-0.020665119347711647,0.0302500218152999,-0.04171304691527866,0.10221309054587846,-0.0057315125499894926,0.06623155618058918,-0.11591062788105011,33.823540755212036,-12.86856454768754,0.03598153436528931,9,-0.025000035762786865,-0.025000035762786865,-0.06125003099441528,0.014999985694885254,-0.03750002384185791,0,-0.036144600462750365,-2.142857142857169,1.0,-1.7500059604701619,1.0199999809265137,-1.6666673730923856,1.0349999666213991,-0.036144600462750365 1202,2001-09-25,1.0750000476837158,1.1375000476837158,1.0625,1.100000023841858,43600.0,0.036144600462750365,-1.9999976158176196,-100.0,60.54422022473296,50.645615759960855,-0.05598372493077375,-0.06972684548697394,-0.08925033900828572,0.06185448165166907,7.278258596672514,0.10000002384185791,-0.008522135503085115,0.06650004088878636,-0.009353010520789962,0.14235309229836268,0.02857351518399809,0.10442656659357452,-0.139706016911068,55.8823838778511,3.1483809196180843,0.03792652570478818,9,-0.06250005960464478,-0.06250005960464478,-0.10437506437301636,-0.022500038146972656,-0.060000061988830566,1,-0.034883741561368864,1.0,1.037500023841858,-2.142857142857169,1.0,-1.7500059604701619,1.0199999809265137,-0.034883741561368864 1203,2001-09-26,1.0125000476837158,1.0750000476837158,1.0125000476837158,1.0750000476837158,12800.0,-0.058139532304828934,1.0,2.5000023841880648,60.135138182851534,52.496381533399564,0.013851712529613813,-0.008655074332180046,-0.030928637636595813,0.12134574184517466,7.493532985306506,0.0625,-0.0042641922024317935,0.004625037312507629,-0.07086068056454309,0.08011075518955824,-0.03311782162601773,0.04236789625103299,-0.06432366018793834,20.634935051763257,-37.168033900463925,0.03774285893852531,9,-5.960464477539063e-08,-5.960464477539063e-08,-0.045000046491622925,0.039999961853027344,-0.025000035762786754,2,0.004938266662867674,-1.9999976158176196,1.0750000476837158,1.0,1.037500023841858,-2.142857142857169,1.0,0.004938266662867674 1204,2001-09-27,1.0275000333786009,1.0275000333786009,1.0,1.0,19600.0,0.0148147999886028,1.0000000000000162,-0.44000053405761363,61.68831269361827,55.382386558474565,0.004848457694909936,-0.024725866699804033,-0.04840687376414454,0.10339369520808872,7.828194086746223,0.027500033378600852,0.004557477503170926,0.019500020146369756,-0.05611327467007965,0.09511331496281927,-0.018306627261855057,0.05730666755459446,-0.06721423056308151,30.15873376294064,-33.51192893305236,0.03780664740822475,9,-0.015000045299529807,-0.015000045299529807,-0.053750008344650047,0.024999976158142312,-0.027500033378600852,3,-0.007299320884132432,1.0,1.0125000476837158,-1.9999976158176196,1.0750000476837158,1.0,1.037500023841858,-0.007299320884132432 1205,2001-09-28,1.037500023841858,1.037500023841858,1.037500023841858,1.037500023841858,4000.0,0.009732350499664033,1.0,0.0,57.553956340937816,55.975892878218616,0.0030025949275147568,-0.034527113467921255,-0.06082001005255322,0.09046982335359677,7.926289451702121,0.009999990463257058,0.014336264552081923,0.02825001180171971,-0.04849462223289058,0.10499464583633011,-0.010122305215585436,0.06662232881902486,-0.06583137062578115,27.27273515433046,-35.18302209856657,0.03837231701730518,9,0.0274999737739563,-0.025000035762786865,-0.0675000250339508,0.014999985694885254,0.034999966621398926,4,-0.016867510856088175,1.0000000000000162,1.0275000333786009,1.0,1.0125000476837158,-1.9999976158176196,1.0750000476837158,-0.016867510856088175 1206,2001-10-01,1.0125000476837158,1.100000023841858,1.0125000476837158,1.0325000286102295,30000.0,-0.024096362008327765,-7.750005960470162,-100.0,55.17241606105618,55.607207472712226,0.022533886574802153,-0.010664602350153984,-0.03776748436421218,0.11229102498990273,8.151086583723997,0.08749997615814209,0.01923291112211345,0.003625032305717424,-0.07297158436128282,0.08022164897271755,-0.034673276027782585,0.04192334063921754,-0.030131515091115113,9.090940617321841,-51.458171173036256,0.03829830833350008,10,0.05249994993209839,-5.960464477539063e-08,-0.042500048875808716,0.03249996900558472,0.0,0,-0.024691392183120442,1.0,1.037500023841858,1.0000000000000162,1.0275000333786009,1.0,1.0125000476837158,-0.024691392183120442 1207,2001-10-02,1.024999976158142,1.024999976158142,1.0125000476837158,1.0125000476837158,9600.0,0.012345607788387003,1.0,-0.6249970197649191,56.66666030883789,56.16276246901434,0.0033295500992858162,-0.0223409986880998,-0.05210976525744204,0.09673257258862122,8.341190171573121,0.01249992847442627,0.02718010405717619,0.014874961972236589,-0.06192751403603447,0.09167743798050765,-0.02352627603189905,0.05327619997637212,-0.032573556951608906,24.999970197684718,-34.147228268145554,0.03840123800413553,10,0.033750057220458984,-0.012499988079071045,-0.054999977350234985,0.018750011920928955,-0.01249992847442627,1,-0.02439022120941492,-7.750005960470162,1.0125000476837158,1.0,1.037500023841858,1.0000000000000162,1.0275000333786009,-0.02439022120941492 1208,2001-10-03,1.0125000476837158,1.0499999523162842,1.0125000476837158,1.037500023841858,170400.0,-0.012195052453833122,-1.9999952316238705,-2.000009536797734,52.70270858044429,56.32532360593512,0.013747970332287807,-0.009127665628597903,-0.04203840032960504,0.10607023992292719,8.6082389709151,0.03749990463256836,0.024865606395393147,0.0016250312328338623,-0.07495096654292621,0.07820102900859383,-0.036662967655046064,0.0399130301207139,-0.010619215060086118,12.500044703472923,-41.2212859597049,0.03828799888788,10,0.046249985694885254,-5.960464477539063e-08,-0.04562504589557648,0.031249940395355225,0.017499923706054688,2,0.0024690744626516548,1.0,1.024999976158142,-7.750005960470162,1.0125000476837158,1.0,1.037500023841858,0.0024690744626516548 1209,2001-10-04,1.0,1.0299999713897705,1.0,1.0099999904632568,120400.0,-0.012345725525951368,-5.0,0.4,51.655627570598334,56.862015510489655,0.025828852414676362,0.008743065135691008,-0.029502611682306057,0.1153032353993848,7.75833207047513,0.029999971389770508,0.019222267482640554,-0.014000016450882002,-0.08266013551430662,0.054660102612542505,-0.0483300759825942,0.020330043080830307,0.1499999761581421,0.0,-48.31539476541201,0.034330059531712274,10,0.06875002384185791,0.012499988079071045,-0.015625,0.043749988079071045,0.02499997615814209,3,-0.012499988079070934,-1.9999952316238705,1.0125000476837158,1.0,1.024999976158142,-7.750005960470162,1.0125000476837158,-0.012499988079070934 1210,2001-10-05,1.0099999904632568,1.0099999904632568,0.975000023841858,1.0,38800.0,0.009999990463256836,5.999999999999978,-1.0,41.599998474121094,55.30211538191093,0.01944095918463762,0.004693733096226005,-0.039188734066088804,0.10258010721660193,6.712170888633554,0.034999966621398815,0.018248270194536786,-0.0076250255107879195,-0.06619292047331915,0.0509428694517432,-0.036908972992053535,0.021658921970477696,0.13699998617172238,27.999973297119073,-13.208525314368242,0.02928394748126557,10,0.04625004529953003,0.002499997615814209,-0.013124987483024597,0.03374999761581421,0.0025000572204589844,4,-0.009900980750178201,-5.0,1.0,-1.9999952316238705,1.0125000476837158,1.0,1.024999976158142,-0.009900980750178201 1211,2001-10-08,1.0650000572204592,1.1599999666213991,1.0,1.0,32000.0,0.05445551215498079,-3.9230715621905214,6.500011920940346,49.30555624542413,54.0533749397655,-0.03492023401464173,-0.04638374961394809,-0.09121448581422364,0.045188996494991196,7.581180136389855,0.15999996662139915,0.019904443680984985,0.043375039100647106,-0.016718651745184943,0.10346872994647915,0.013328193677731193,0.07342188452356313,-0.09000003337860119,48.648681738162225,13.263689599071157,0.03004684542291601,10,0.0024999380111694336,-0.047500073909759744,-0.07125003635883354,-0.04625004529953025,-0.04750001430511497,0,0.007042190459943809,5.999999999999978,1.0099999904632568,-5.0,1.0,-1.9999952316238705,1.0125000476837158,0.007042190459943809 1212,2001-10-09,1.0125000476837158,1.024999976158142,0.9925000071525574,1.024999976158142,16800.0,-0.049295780954005775,4.200024795674109,-0.1923064226240686,47.01987779703721,52.59612378578613,0.008696323193954525,0.009559853406560626,-0.035885916482831126,0.09480873138751456,8.453549855200443,0.07250005006790183,0.023750725702382347,-0.010999971628188998,-0.06718108454766503,0.04518114129128703,-0.03909052808792701,0.017090584831549016,-0.0375000238418578,20.270289427356985,-11.72580602513414,0.02809055645973801,10,0.05499994754791282,0.004999935626983643,-0.01875002682209015,0.006249964237213135,-0.01250004768371582,1,0.0,-3.9230715621905214,1.0650000572204592,5.999999999999978,1.0099999904632568,-5.0,1.0,0.0 1213,2001-10-10,1.0125000476837158,1.0125000476837158,1.0125000476837158,1.0125000476837158,0.0,0.0,1.0,-0.0,48.965526313193266,51.1824808546278,0.009718306997186232,0.013189542961169476,-0.03098416784395064,0.09157987295633463,9.277319379816,0.0,0.021288070172195583,-0.012874972820281938,-0.06456421655110511,0.03881427091054135,-0.038719594685693526,0.01296964904512965,-0.033800024986267,20.270289427356985,-8.727397619964158,0.025844621865411626,10,0.05499994754791282,0.004999935626983643,-0.021875038743019104,0.006249964237213135,0.0,2,0.0,4.200024795674109,1.0125000476837158,-3.9230715621905214,1.0650000572204592,5.999999999999978,1.0099999904632568,0.0 1214,2001-10-11,1.0025000572204592,1.0025000572204592,1.0025000572204592,1.0025000572204592,800.0,-0.009876533325735126,1.0,0.0,50.354618083831404,50.382554381615975,0.01765581312156006,0.025272878440402602,-0.01609756606626489,0.0985394994076394,10.450958924983249,0.009999990463256614,0.01282945034276839,-0.023374965786933766,-0.07390571202962182,0.027155780455754286,-0.0486403389082779,0.0018904073344103711,-0.020174035644531352,14.864887505058395,-11.553297916390637,0.02526537312134403,10,0.06499993801116943,0.014999926090240256,-0.01187504827976249,0.01624995470046975,-0.05250006914138827,3,0.02743133426401778,1.0,1.0125000476837158,4.200024795674109,1.0125000476837158,-3.9230715621905214,1.0650000572204592,0.02743133426401778 1215,2001-10-12,1.0025000572204592,1.0125000476837158,1.0025000572204592,1.0125000476837158,4800.0,0.0,-1.0000000000000444,-100.0,44.44444864935852,49.19055800253846,0.01359904342643281,0.027883884443049345,-0.011110203412252218,0.09546826901974659,11.642560190031626,0.009999990463256614,0.008761486703766863,-0.024124968051910223,-0.0726634822918708,0.02441354618805036,-0.048394225171890515,0.00014428906807006925,-0.01662055674362195,5.970180589662791,-18.70528645178716,0.02426925711998032,10,0.06499993801116943,0.014999926090240256,-0.02437505125999473,0.01624995470046975,-0.05500006675720237,4,0.022443808133105092,1.0,1.0025000572204592,1.0,1.0125000476837158,4.200024795674109,1.0125000476837158,0.022443808133105092 1216,2001-10-15,1.0025000572204592,1.0025000572204592,1.0025000572204592,1.0025000572204592,3600.0,0.0,1.0,-0.0,36.93693461486586,46.99836625876379,0.013445286228243924,0.02440987100752534,-0.009646778652236954,0.09236585889436788,11.21810678600382,0.0,0.0023898645465854074,-0.021124970912933083,-0.06770470582682231,0.025454764000956143,-0.044414838369877696,0.0021648965440115298,-0.013138147420730717,30.769414168313357,9.626611846475502,0.023289867456944627,10,0.06499993801116943,0.014999926090240256,-0.02437505125999473,0.009999930858611839,-0.022500038146972767,0,0.009975052261824935,-1.0000000000000444,1.0025000572204592,1.0,1.0025000572204592,1.0,1.0125000476837158,0.009975052261824935 1217,2001-10-16,1.037500023841858,1.037500023841858,1.024999976158142,1.024999976158142,3200.0,0.03491268291638794,1.0,100.0,54.99999761581308,47.25362059602699,-0.02189787577100999,-0.013860386304276773,-0.041940497936320265,0.054315756416216,11.420005932111954,0.034999966621398704,-0.001876348192825894,0.015499997138977095,-0.026288947834408605,0.057288942112362684,-0.005394475347715755,0.036394469625669945,-0.044725352905696014,100.0,75.5381001531575,0.02089447248669281,10,0.02999997138977073,-0.020000040531158447,-0.05812501907348633,-0.025000035762786865,-0.10000002384185791,1,-0.01927708960666219,1.0,1.0025000572204592,-1.0000000000000444,1.0025000572204592,1.0,1.0025000572204592,-0.01927708960666219 1218,2001-10-17,1.0,1.0025000572204592,1.0,1.0025000572204592,6400.0,-0.036144600462750365,-1.0000000000001776,-0.20000381468273154,44.95412081482312,46.50900873427418,0.015245807393529764,0.022011631891716066,-0.002517156982333457,0.08843678234297214,12.58693079299659,0.03750002384185791,-0.004433655771566736,-0.020250028371811002,-0.06267334242710909,0.022173285683486976,-0.041461685399460046,0.0009616286558380427,-0.0038808231501333834,0.0,-22.760560524635537,0.02121165702764901,10,0.06749999523162864,0.017499983310699463,-0.020624995231628418,0.012499988079071045,-0.0625,2,0.0,1.0,1.037500023841858,1.0,1.0025000572204592,-1.0000000000000444,1.0025000572204592,0.0 1219,2001-10-18,1.024999976158142,1.024999976158142,1.024999976158142,1.024999976158142,4400.0,0.02499997615814209,1.0,-0.0,47.82607794258382,47.20079534188116,-0.00652070930057147,-0.0027347636706163136,-0.02526365948873499,0.0601688776572773,13.908092718029899,0.02499997615814209,-0.008253767900552544,0.004499948024749845,-0.03797605874054555,0.04697595479004524,-0.016738055357897963,0.02573795140739754,-0.02560318351284485,66.6665607029211,42.63947084908381,0.021238003382647724,10,0.05125001072883606,-0.007499992847442627,-0.05187496542930603,-0.012499988079071045,-0.05499994754791249,3,-0.012195052453833122,-1.0000000000001776,1.0,1.0,1.037500023841858,1.0,1.0025000572204592,-0.012195052453833122 1220,2001-10-19,1.0,1.0,1.0,1.0,1600.0,-0.02439022120941492,1.0,0.0,47.82607794258382,47.03640886378779,0.018899028972261256,0.023468452236922177,0.0017457501590298907,0.08204171766015911,14.502012290944661,0.02499997615814209,-0.010025501502995748,-0.020500028133392245,-0.06297603489868764,0.021975978631903148,-0.04173803151604005,0.0007379752492554514,0.15999996662139915,0.0,-24.845832022697554,0.021238003382647724,10,0.015000015497207642,0.017499983310699463,-0.028124988079071045,0.006249964237213135,-0.0625,4,-0.050000011920929066,1.0,1.024999976158142,-1.0000000000001776,1.0,1.0,1.037500023841858,-0.050000011920929066 1221,2001-10-22,1.0,1.0,1.0,1.0,0.0,0.0,1.0,0.0,45.45454939534876,46.8624834858224,0.009732627609478017,0.021623653359988726,0.005811483882923296,0.07860340841314306,15.173826062427109,0.0,-0.010412183910772699,-0.018625026941299527,-0.061251783243245095,0.02400172936064604,-0.0399384050922722,0.0026883512096732565,0.15679996728897105,0.0,-23.8007843075903,0.021313378150972756,10,0.018750011920928955,0.017499983310699463,-0.02937498688697815,0.006249964237213135,-0.11000001430511475,0,-0.052500009536743164,1.0,1.0,1.0,1.024999976158142,-1.0000000000001776,1.0,-0.052500009536743164 1222,2001-10-23,1.037500023841858,1.037500023841858,1.0125000476837158,1.0225000381469729,16400.0,0.03750002384185791,2.3333333333333335,100.0,54.16666169961411,47.44038741764694,-0.026650834485386188,-0.019847412468080083,-0.02710322605974458,0.03784822973893931,15.945592096470138,0.03750002384185791,-0.006467842198386808,0.020749998092651323,-0.014008572621110993,0.05550856880641375,0.003370712735770054,0.03812928344953248,0.1161639441013338,100.0,71.6810869656446,0.01737928535688121,10,-0.018750011920928955,0.02999997138977073,-0.07062500715255737,-0.031250059604644775,-0.12499999999999989,1,-0.055421690069412444,1.0,1.0,1.0,1.0,1.0,1.024999976158142,-0.055421690069412444 1223,2001-10-24,1.0175000429153442,1.0175000429153442,1.0175000429153442,1.0175000429153442,4400.0,-0.01927708960666219,1.0,0.0,52.84553538926387,47.71715600713944,-0.006556503616727882,0.000575887880767123,-0.002655793520214944,0.054443709944928864,17.530197562715085,0.019999980926513672,-0.010182838870172795,0.0005000174045561856,-0.03420172484012918,0.03520175964924144,-0.016850853717786496,0.017850888526898867,0.13309064566898354,46.666751437663116,14.155731088050686,0.017350871122342636,10,0.0012499690055847168,0.0499999523162844,-0.04125005006790161,-0.011250078678131104,-0.08000004291534424,2,-0.07862411748517262,2.3333333333333335,1.037500023841858,1.0,1.0,1.0,1.0,-0.07862411748517262 1224,2001-10-25,1.0199999809265137,1.024999976158142,1.0175000429153442,1.0175000429153442,3600.0,0.0024569414306918613,-5.0000953697963855,100.0,51.6666653421188,48.519624528557245,-0.007054924450768496,-0.002650644788224854,-0.00252180894518661,0.04879867085496459,19.191143923009424,0.0074999332427978516,-0.009036451574549131,0.0033749580383299893,-0.031009674004156773,0.03775959008081675,-0.013817357982913503,0.02056727405957337,0.12757889388612753,53.33324856233688,19.415037934643536,0.017192316021243405,10,-0.0012499690055847168,0.04750001430511497,-0.012499988079071045,-0.013750016689300537,-0.0949999690055846,3,-0.08088233575413906,1.0,1.0175000429153442,2.3333333333333335,1.037500023841858,1.0,1.0,-0.08088233575413906 1225,2001-10-26,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0.0,0.0,1.0,0.0,40.81630667066297,48.950665868090255,-0.0048181908389126615,-0.004246654390735349,-0.0019290453756255488,0.04562164008883984,21.014775079980907,0.0,-0.008775418905445198,0.00424996018409729,-0.02876120531185178,0.03726112568004625,-0.012255622563877244,0.020755542932071824,0.12462731638987479,53.33324856233688,20.399357042466804,0.0165055827479745,10,-0.0012499690055847168,0.04750001430511497,-0.009374991059303284,-0.013750016689300537,-0.1574999690055846,4,-0.0490195620110373,-5.0000953697963855,1.0199999809265137,1.0,1.0175000429153442,2.3333333333333335,1.037500023841858,-0.0490195620110373 1226,2001-10-29,0.9875000119209291,1.0175000429153442,0.9875000119209291,1.0175000429153442,4800.0,-0.031862715307174216,-1.0000000000000073,-100.0,44.444432670679355,47.77782531863096,0.028307048339600294,0.027704781729598227,0.02966993005848917,0.07448383174776885,21.803752040966106,0.032499969005584606,-0.009156419847086372,-0.027000007033347928,-0.06234046114319736,0.0083404470765015,-0.04467023408827264,-0.009329779978423214,0.15423473944913157,0.0,-33.10911572533773,0.017670227054924742,10,0.025000005960464367,0.07999998331069957,0.02499997615814198,0.017499983310699352,-0.08750003576278698,0,-0.05063292285300014,1.0,1.0199999809265137,-5.0000953697963855,1.0199999809265137,1.0,1.0175000429153442,-0.05063292285300014 1227,2001-10-30,1.0,1.024999976158142,1.0,1.0,53200.0,0.012658215623466473,0.0,-0.0,47.36840916471623,48.04607957973019,0.011095040379306864,0.013951107426456888,0.016718001729437937,0.05834190292335961,22.674296937531995,0.037499964237213024,-0.006852604934644901,-0.01325002014636989,-0.0487946638831378,0.022294623590398133,-0.031022342014753956,0.004522301722014066,0.13556536179209533,33.33333333333314,-1.3419829655696986,0.01777232186838399,10,0.012500017881393433,0.06749999523162864,0.012499988079071045,0.004999995231628418,-0.13749998807907093,1,-0.11000001430511475,-1.0000000000000073,0.9875000119209291,1.0,1.0199999809265137,-5.0000953697963855,1.0199999809265137,-0.11000001430511475 1228,2001-10-31,1.0149999856948853,1.037500023841858,1.0149999856948853,1.0325000286102295,11600.0,0.014999985694885254,-1.5714266251592293,-100.0,52.57730666451676,48.57399388216719,-0.00173599467638752,-0.0008980286848296881,0.00022213609012644575,0.0398300626339112,23.32657362145833,0.03750002384185791,-0.001656128956740277,0.0016249686479568037,-0.033926152449174074,0.03717608974508768,-0.016150591900608635,0.019400529196522243,0.11464276210236335,54.99993443490629,17.082658682892898,0.01777556054856546,10,-0.0024999678134918213,0.052500009536743386,-0.002499997615814209,-0.021250009536743164,-0.13999998569488525,2,-0.10098518551490832,0.0,1.0,-1.0000000000000073,0.9875000119209291,1.0,1.0199999809265137,-0.10098518551490832 1229,2001-11-01,0.9875000119209291,1.024999976158142,0.912500023841858,0.962499976158142,50000.0,-0.027093570602495398,1.2499998509883326,-1.4285699688694347,47.22221179753389,48.5068976438283,0.022222097487785697,0.027001861173953423,0.025875836017779874,0.0638222078863161,23.597835495342757,0.11249995231628407,-0.005831101935726446,-0.025250005722045832,-0.062203042283163534,0.01170303083907187,-0.04372652400260468,-0.0067734874414869806,0.13645702644126667,59.99999046325689,17.296341234452925,0.01847651828055883,11,-0.012499988079071156,0.048749983310699574,0.02499997615814198,0.006249964237213024,-0.15000003576278698,3,-0.05063292285300014,-1.5714266251592293,1.0149999856948853,0.0,1.0,-1.0000000000000073,0.9875000119209291,-0.05063292285300014 1230,2001-11-02,1.0,1.024999976158142,1.0,1.0,137600.0,0.012658215623466473,0.0,0.0,49.55751166774971,48.96278234076174,0.010864642652633538,0.014455423470319806,0.012926274492998102,0.04825064427597603,24.314462924755777,0.037499964237213024,-0.003781375907825346,-0.012250018119811967,-0.049627898259100744,0.0251278620194767,-0.030938958189456356,0.006438921949832421,0.11126961749097553,69.99998092651364,24.72150795772074,0.018688940069644357,11,-0.02499997615814209,0.03624999523162864,0.012499988079071045,-0.00625002384185791,-0.1625000238418579,4,-0.07499998807907093,1.2499998509883326,0.9875000119209291,-1.5714266251592293,1.0149999856948853,0.0,1.0,-0.07499998807907093 1231,2001-11-05,1.0724999904632568,1.0750000476837158,0.9800000190734864,1.0,71600.0,0.07249999046325684,1.4516103230490436,100.0,55.46874796273069,49.10745859221914,-0.056177361193269215,-0.060558760817126744,-0.05999604968194161,-0.026251916927054086,23.54354495057109,0.09500002861022938,-0.0026744178156485887,0.05987497568130484,0.020189546219514076,0.0995604051430955,0.04003226095040957,0.07971769041220023,0.026843451408771646,98.46150347467518,57.62206275894911,0.019842714730895345,11,-0.07874995470046997,-0.036249995231628196,-0.03374999761581421,-0.07875001430511475,-0.2124999761581421,0,-0.19580417753814627,0.0,1.0,1.2499998509883326,0.9875000119209291,-1.5714266251592293,1.0149999856948853,-0.19580417753814627 1232,2001-11-06,1.0125000476837158,1.037500023841858,1.0125000476837158,1.0225000381469729,32000.0,-0.05594400308910452,-4.0,-0.13793092108508725,51.82482590209307,48.99404642697794,-0.00010795247912898098,-0.0005890172587197373,-0.0012049456019280758,0.031495982331753325,22.85589286317794,0.059999942779541016,-0.0010148254608355334,-0.0001249670982361728,-0.03981039656002694,0.03956046236355448,-0.019967681829131445,0.01971774763265921,0.07563278910650251,61.538467181503975,14.891455047920829,0.019842714730895345,11,-0.018750011920928955,0.02374994754791282,0.026249945163726807,-0.01875007152557373,-0.20000004768371582,1,-0.1111111765208691,1.4516103230490436,1.0724999904632568,0.0,1.0,1.2499998509883326,0.9875000119209291,-0.1111111765208691 1233,2001-11-07,1.0125000476837158,1.0125000476837158,1.0125000476837158,1.0125000476837158,0.0,0.0,1.0,-0.0,48.031505819107366,48.59013981331,-0.0009965910126665811,-0.0006208484832890271,-0.0016327606779045212,0.02962025395777723,22.131079202511224,0.0,0.001596730705524907,-0.0001249670982361728,-0.03981039656002694,0.03956046236355448,-0.019967681829131445,0.01971774763265921,0.0650948203296009,61.538467181503975,16.7040343741605,0.019842714730895345,11,-0.018750011920928955,0.02374994754791282,0.02312496304512024,-0.01875007152557373,-0.2325000762939453,2,-0.14814817649237655,-4.0,1.0125000476837158,1.4516103230490436,1.0724999904632568,0.0,1.0,-0.14814817649237655 1234,2001-11-08,1.0299999713897705,1.0299999713897705,1.0275000333786009,1.0275000333786009,2800.0,0.017283874451254677,1.0000000000001776,100.0,54.83870967741936,50.14818459183849,-0.018918303785991908,-0.016817136800329813,-0.01936596943762159,0.009728551857681067,21.64658489515783,0.017499923706054688,-0.0012919295745981163,0.015999960899353072,-0.024111712995248613,0.05611163479395476,-0.004055876047947882,0.036055797846653914,0.037689205973258755,52.63151290346053,2.038010201402585,0.020055836947300853,11,-0.03624993562698364,0.006250023841858132,0.005625039339065552,-0.03624999523162842,-0.2549999952316284,3,-0.1504854132963036,1.0,1.0125000476837158,-4.0,1.0125000476837158,1.4516103230490436,1.0724999904632568,-0.1504854132963036 1235,2001-11-09,1.024999976158142,1.024999976158142,1.024999976158142,1.024999976158142,2000.0,-0.004854364437391179,1.0,0.0,53.96825396825397,51.20638695823567,-0.014678023155412223,-0.01058792458136737,-0.01425919776563811,0.012283412160268181,21.00690564894404,0.004999995231628418,-0.002482600141168856,0.009874969720840454,-0.03014064123116933,0.04989058067285024,-0.010132835755164438,0.029882775196845346,0.03337785199361698,47.36836161311446,-9.227285099325414,0.020007805476004885,11,-0.031249940395355225,0.01125001907348655,0.015625029802322388,-0.03125,-0.25,4,-0.1829268335232347,1.0000000000001776,1.0299999713897705,1.0,1.0125000476837158,-4.0,1.0125000476837158,-0.1829268335232347 1236,2001-11-12,1.0125000476837158,1.0349999666213991,0.975000023841858,0.975000023841858,29600.0,-0.012195052453833122,-2.199994913740238,100.0,45.68965340057294,51.01985853999753,0.0019457083962544086,0.002845479825798858,-0.002037323869073848,0.022240695738642957,20.015360556956708,0.05999994277954113,-0.0037737451805177624,-0.003124958276748746,-0.042724092755897836,0.036474176202400455,-0.02292452551632329,0.0166746089628258,0.03712511220944914,60.00003814697259,8.527317257564661,0.019799567239574576,11,-0.018750011920928955,0.02374994754791282,0.021874964237213135,-0.01875007152557373,-0.2575000524520874,0,-0.1728395686754971,1.0,1.024999976158142,1.0000000000001776,1.0299999713897705,1.0,1.0125000476837158,-0.1728395686754971 1237,2001-11-13,1.0175000429153442,1.0175000429153442,1.0125000476837158,1.0125000476837158,19200.0,0.004938266662867674,1.0,0.1333331214058426,50.0,50.733491132829,-0.0003473811322389775,-0.003931245828581176,-0.0066182483730896635,0.015499673580887663,18.575712687476116,0.004999995231628418,-0.0015711197049403935,0.002875036001205533,-0.03538565920537673,0.041135731207787685,-0.016255311602085598,0.022005383604496664,0.023897608814742233,70.83343267450239,17.97813060300603,0.019130347603291076,11,-0.023750007152557373,-0.023750007152557373,0.024999946355819702,-0.01875007152557362,-0.2250000238418579,1,-0.15479117638065143,-2.199994913740238,1.0125000476837158,1.0,1.024999976158142,1.0000000000001776,1.0299999713897705,-0.15479117638065143 1238,2001-11-14,1.0,1.0125000476837158,0.9975000023841858,1.0125000476837158,7600.0,-0.017199058650850807,1.399998092658643,-2.5000119209403238,46.55172413793103,50.65899250398424,0.01654057044613455,0.014302071741807865,0.011186748298696036,0.030340895750311514,17.65450032260131,0.020000040531158447,0.001566603480809503,-0.014625006914138705,-0.05288570212072097,0.023635688292443446,-0.033755354517429836,0.004505340689152426,0.03499996662139915,41.6666666666664,-10.668484817861113,0.019130347603291076,11,0.025000035762786865,-0.006249964237213135,0.04249998927116394,-0.0012500286102293812,-0.24500000476837158,2,-0.1875,1.0,1.0175000429153442,-2.199994913740238,1.0125000476837158,1.0,1.024999976158142,-0.1875 1239,2001-11-15,1.0125000476837158,1.0125000476837158,1.0,1.0,17600.0,0.01250004768371582,1.0,-1.0,48.760340674792076,50.570417949211155,0.008895131970469983,0.000861726542300767,0.0010774688462746873,0.015626899952178697,16.42227162023652,0.01250004768371582,0.0035204036192830745,-0.0014999628067016157,-0.039454220159899966,0.036454294546496735,-0.02047709148330079,0.01747716586989756,0.01514992237091084,62.50009934116907,9.866081550444761,0.01897712867659915,11,0.012499988079071045,-0.018750011920928955,0.02999994158744812,-0.013750076293945201,-0.252500057220459,3,-0.22962969416725754,1.399998092658643,1.0,1.0,1.0175000429153442,-2.199994913740238,1.0125000476837158,-0.22962969416725754 1240,2001-11-16,0.9499999880790709,1.0,0.9499999880790709,1.0,42800.0,-0.06172845102341029,1.0000000000000044,-3.9999856949398325,44.36089632516145,49.33621221170347,0.07102595697227831,0.06263518652249112,0.06529133299091072,0.07552710020629017,15.928477975853838,0.06250005960464489,0.001265586023477372,-0.06150002181530001,-0.10877859014047664,-0.014221453490123381,-0.08513930597788832,-0.037860737652711696,0.07074098520278971,0.0,-56.842581189156,0.023639284162588297,11,0.043750017881393544,0.04375004768371593,0.092500001192093,0.048749983310699685,-0.22499996423721302,4,-0.18421054117567326,1.0,1.0125000476837158,1.399998092658643,1.0,1.0,1.0175000429153442,-0.18421054117567326 1241,2001-11-19,0.9474999904632568,0.9474999904632568,0.9474999904632568,0.9474999904632568,0.0,-0.0026315764707209865,1.0,-0.0,41.86046038830824,48.229060487949596,0.060267833947250216,0.06429688392828403,0.06798011817967708,0.07498712848440592,15.422500716265558,0.002499997615814098,0.00263166193508213,-0.061375018954276994,-0.11651777926205864,-0.006232258646495348,-0.08894639910816782,-0.03380363880038617,0.06674652585220375,0.0,-57.345391509064186,0.02757138015389084,11,0.043749988079071156,0.04625004529953003,0.0949999988079071,0.05124998092651378,-0.13749998807907104,0,-0.1820580644235944,1.0000000000000044,0.9499999880790709,1.0,1.0125000476837158,1.399998092658643,1.0,-0.1820580644235944 1242,2001-11-20,0.9800000190734864,0.9850000143051147,0.9800000190734864,0.9825000166893004,6800.0,0.034300822097464545,-3.0000000000002665,-100.0,44.85294478574931,47.87588703979871,0.025337353137368512,0.02874183595939306,0.03637280160868539,0.04016410392055325,14.14048891072153,0.03750002384185791,0.0031301943146795352,-0.025999990105628812,-0.08085386327382571,0.028853883062568197,-0.05342692668972726,0.0014269464784696373,0.02814170769355806,50.00000000000016,-7.32638977594894,0.027426936584098484,11,0.011249959468841553,0.013750016689300426,0.0624999701976775,0.01874995231628418,-0.06000000238418601,1,-0.22959185659463355,1.0,0.9474999904632568,1.0000000000000044,0.9499999880790709,1.0,1.0125000476837158,-0.22959185659463355 1243,2001-11-21,0.9375,0.975000023841858,0.9100000262260436,0.975000023841858,5200.0,-0.043367365557469006,2.4666643354642557,15.000023841882024,42.95774399583874,46.5557797418453,0.06267025525379744,0.06845065257509608,0.0792900845749791,0.0799107366541536,13.18048253658699,0.06999999284744285,-0.005610203879443221,-0.06450000703334813,-0.12696262793266655,-0.002037386134029706,-0.09573131748300745,-0.03326869658368892,0.0649032245915333,26.829237089782097,-28.91312464482374,0.031231310449659214,11,0.034999996423721313,0.05500003695487976,0.10499998927116394,0.06999999284744263,-0.0325000286102296,2,-0.15466664632161453,-3.0000000000002665,0.9800000190734864,1.0,0.9474999904632568,1.0000000000000044,0.9499999880790709,-0.15466664632161453 1244,2001-11-23,0.9375,0.9375,0.9375,0.9375,0.0,0.0,1.0,-0.0,40.87591164659194,45.101075039438406,0.05383008176051174,0.06530107779961658,0.07915178846414483,0.07752857572970662,12.074220445673998,0.0,-0.009131015056168534,-0.060375007987022444,-0.1284746869416109,0.007724670967566127,-0.09442484746431679,-0.026325168509728103,0.05751096872229411,30.555535319404914,-22.417392090148756,0.034049839477294286,11,0.034999996423721313,0.05500003695487976,0.10499998927116394,0.06999999284744263,-0.029999971389770397,4,-0.19466667175292973,2.4666643354642557,0.9375,-3.0000000000002665,0.9800000190734864,1.0,0.9474999904632568,-0.19466667175292973 1245,2001-11-26,0.9700000286102296,0.9700000286102296,0.9700000286102296,0.9700000286102296,1200.0,0.034666697184244866,1.0,0.0,33.05785807907934,43.697542225939124,0.014201268486777163,0.030422914313302463,0.04704945500058588,0.042412009770341874,10.672592030255682,0.0325000286102296,-0.010628157680020678,-0.025374981760978632,-0.093725379420874,0.042975415898916736,-0.059550180590926316,0.008800217068969052,0.018210064712364415,80.00001589457464,31.426934521115122,0.03417519882994767,11,-0.0062499940395356335,0.022500008344650158,0.0768749564886092,0.037499964237213024,-0.05000001192092918,0,-0.2164948783020666,1.0,0.9375,2.4666643354642557,0.9375,-3.0000000000002665,0.9800000190734864,-0.2164948783020666 1246,2001-11-27,0.9375,0.9549999833106996,0.9375,0.9549999833106996,17600.0,-0.033505183146019246,-1.0000000000000127,-100.0,36.3636324228348,42.18239027292076,0.03905028827571155,0.062172627665981306,0.077159881499822,0.07188036312963164,10.114436696389802,0.0325000286102296,-0.017300587040838367,-0.05537500977516174,-0.12843366141389834,0.01768364186357474,-0.09190433559452993,-0.018845683955793446,0.044453287954870024,36.66663752661357,-9.842314943215833,0.036529325819368255,11,0.02375003695487976,0.05500003695487976,0.07874999940395355,0.06999999284744263,-0.009999990463256836,1,-0.22666664123535152,1.0,0.9700000286102296,1.0,0.9375,2.4666643354642557,0.9375,-0.22666664123535152 1247,2001-11-28,0.8899999856948853,0.9499999880790709,0.8899999856948853,0.9499999880790709,6400.0,-0.05066668192545576,1.0000000000000038,3.4285748345543503,31.007748786006303,40.45528190048468,0.07438480471552722,0.10646784039367829,0.12142728485948862,0.11604171375194627,9.64048901213596,0.06000000238418568,-0.02518382286675247,-0.0973750233650208,-0.18355836060908715,-0.011191686120954558,-0.14046669198705386,-0.05428335474298762,0.0861970413216786,0.0,-42.76511691057182,0.04309166862203313,11,0.06125003099441528,0.09250003099441528,0.12812501192092896,0.11750000715255737,0.03500002622604381,2,-0.08988762314219356,-1.0000000000000127,0.9375,1.0,0.9700000286102296,1.0,0.9375,-0.08988762314219356 1248,2001-11-29,0.912500023841858,0.9375,0.912500023841858,0.9250000119209291,10400.0,0.025280942144516372,-2.9999999999999822,0.2083331263727698,32.06108898612483,38.59980949063277,0.042653044547774965,0.07999649578792523,0.09701776874662726,0.0902999537732373,8.953978484676789,0.047500014305114746,-0.029203541537706434,-0.0697499871253966,-0.1610548646757658,0.021554890424972606,-0.11540242590058114,-0.02409754835021194,0.055077299042538,28.125032596272725,-12.83883974021488,0.04565243877518463,11,0.032499969005584606,0.06999999284744252,0.13062497973442067,0.0949999690055846,0.002499997615813987,3,0.008219170029021505,1.0000000000000038,0.8899999856948853,-1.0000000000000127,0.9375,1.0,0.9700000286102296,0.008219170029021505 1249,2001-11-30,0.9375,0.9375,0.9200000166893004,0.9250000119209291,16000.0,0.027397233430072276,1.8000000000000178,-0.9999999999999911,37.41008280152302,37.82749687689516,0.006588338782046788,0.053817850608129825,0.07084301558588746,0.06237030704179014,10.052075520263687,0.02499997615814198,-0.03517135823805029,-0.042250010371208235,-0.1356633634888873,0.05116334274647083,-0.08895668693004777,0.004456666187631297,0.022319589165444964,59.3749860301688,18.427228978510584,0.04670667655883954,11,0.0,0.04500001668930054,0.10562500357627869,0.06999999284744263,0.017499983310699574,4,-0.034666697184244866,-2.9999999999999822,0.912500023841858,1.0000000000000038,0.8899999856948853,-1.0000000000000127,0.9375,-0.034666697184244866 1250,2001-12-03,0.9250000119209291,0.9275000095367432,0.8899999856948853,0.9275000095367432,40400.0,-0.01333332061767567,29.000047683761295,-0.1999999999999929,37.41007638479497,37.33300976539368,0.016951808964067228,0.06367561564889135,0.08264351215895072,0.07183819513238787,11.350614428323953,0.047500014305114746,-0.039507104430684836,-0.05099999904632557,-0.14697698028663797,0.044976982193986825,-0.09898848966648177,-0.0030115084261693736,0.027837616897459894,53.846196168980164,14.67604931481889,0.04798849062015618,12,0.012499988079070934,0.05750000476837147,0.11812499165534962,0.08249998092651356,0.007499992847442516,0,-0.0189189006326147,1.8000000000000178,0.9375,-2.9999999999999822,0.912500023841858,1.0000000000000038,0.8899999856948853,-0.0189189006326147 1251,2001-12-04,0.8625000119209291,0.9350000023841858,0.8450000286102295,0.9250000119209291,70400.0,-0.0675675666967912,1.1818180504580587,25.00002384188176,30.864206433853568,35.77870550407194,0.07389771612293683,0.11556116166221608,0.14249442038297955,0.1313110565523542,12.293084434997203,0.0899999737739563,-0.04783349834918027,-0.10300000011920918,-0.20046255821951575,-0.005537442018902605,-0.15173127916936247,-0.05426872106905589,0.08405385258510956,16.666657205608413,-17.734151375318834,0.04873127905015331,12,0.047500014305114635,0.09750002622604359,0.18062499165534962,0.15124997496604908,0.07499998807907093,1,0.06666667127378867,29.000047683761295,0.9250000119209291,1.8000000000000178,0.9375,-2.9999999999999822,0.912500023841858,0.06666667127378867 1252,2001-12-05,0.8999999761581421,0.8999999761581421,0.8575000166893005,0.8575000166893005,2800.0,0.04347821880453595,1.0,-0.6799993515014648,38.2352965925793,35.253989125932,0.026659927967737418,0.07294053193948535,0.10151757588697286,0.09097128208899918,13.286486691936583,0.04249995946884155,-0.04933363713240768,-0.059875032305717446,-0.15888959970263805,0.03913953509120327,-0.1093823160041778,-0.010367748607257088,0.0350000262260437,59.45942114528589,24.90458297297714,0.04950728369846034,12,0.007500052452087402,0.060000061988830566,0.14000003039836884,0.11750000715255737,0.0,2,0.030555593452336938,1.1818180504580587,0.8625000119209291,29.000047683761295,0.9250000119209291,1.8000000000000178,0.9375,0.030555593452336938 1253,2001-12-06,0.8625000119209291,0.8625000119209291,0.8625000119209291,0.8625000119209291,8800.0,-0.04166662803402543,1.0,0.0,33.33333333333336,34.415924868903275,0.05856061166445414,0.10395658998052804,0.13704809133423168,0.1255841354435404,14.333573641234466,0.037499964237213024,-0.050906463128149615,-0.0898749947547911,-0.19466144055084034,0.014911451041258128,-0.14226821765281572,-0.03748177185676649,0.07249999046325672,18.918906728045627,-11.60116221052726,0.052393222898024616,12,0.045000016689300426,0.09750002622604359,0.17749999463558186,0.1549999713897704,0.017499983310699352,3,0.07246376711439373,1.0,0.8999999761581421,1.1818180504580587,0.8625000119209291,29.000047683761295,0.9250000119209291,0.07246376711439373 1254,2001-12-07,0.875,0.8874999880790709,0.8299999833106995,0.8849999904632568,30000.0,0.014492739601511984,6.666674613960314,-100.0,40.62500232830624,35.25671867437293,0.04052421399861139,0.08353171298423945,0.12219973129578954,0.111038769457519,15.284285214371183,0.05750000476837147,-0.05621827229540255,-0.06962500810623173,-0.17315832668112474,0.033908310468661274,-0.12139166739367824,-0.01785834881878523,0.049200005531310986,42.857150966616864,8.126343154874696,0.05176665928744649,12,0.017499983310699463,0.07750001549720764,0.16500000655651093,0.14249998331069946,0.03750002384185802,4,0.045714310237339406,1.0,0.8625000119209291,1.0,0.8999999761581421,1.1818180504580587,0.8625000119209291,0.045714310237339406 1255,2001-12-10,0.8374999761581421,0.8974999785423279,0.8374999761581421,0.875,15200.0,-0.04285717010498047,-2.1999980926525797,3.750005960470162,37.356321996577186,35.36701751589986,0.06398081272812861,0.11200713618576397,0.1565448323787486,0.14625458950270553,16.245838333906036,0.06000000238418579,-0.058895372513170674,-0.09775003194808962,-0.20454425389153497,0.009044189995355723,-0.15114714291981235,-0.044352920976366894,0.07351202626228326,7.142849033383136,-30.660063145885864,0.05339711097172269,12,0.052500009536743164,0.11500003933906555,0.16812503337860107,0.18000000715255737,0.05750000476837158,0,0.14029851999705656,6.666674613960314,0.875,1.0,0.8625000119209291,1.0,0.8999999761581421,0.14029851999705656 1256,2001-12-11,0.8374999761581421,0.8999999761581421,0.8374999761581421,0.875,10400.0,0.0,-2.333331214058422,1.0,32.29813278284807,35.51039351554895,0.0539807161985042,0.10353251604800306,0.15413080920584066,0.14434637625875113,18.144659359575684,0.0625,-0.061245372360009376,-0.08900002837181087,-0.19780214389094497,0.019802087147323233,-0.14340108613137792,-0.03459897061224382,-0.007499992847442627,10.714276591124868,-24.490515940105308,0.05440105775956703,12,0.04625001549720764,0.11500003933906555,0.16812503337860107,0.18000000715255737,0.12749999761581432,1,0.11343287321155815,-2.1999980926525797,0.8374999761581421,6.666674613960314,0.875,1.0,0.8625000119209291,0.11343287321155815 1257,2001-12-12,0.8600000143051147,0.8600000143051147,0.8374999761581421,0.8374999761581421,4400.0,0.02686571795522541,1.0,-0.6000006357824734,39.86928430492267,36.37797077319315,0.029924545667178726,0.07233671420519139,0.12902545665873522,0.12004958893426654,20.146095032931953,0.022500038146972656,-0.06357759227287763,-0.05862498879432676,-0.16237667147946167,0.045126693890808145,-0.11050083013689416,-0.006749147451759363,-0.028600031137466453,42.85719151400071,6.32059968593088,0.05187584134256744,12,0.023749977350234985,0.07374998927116394,0.1550000011920929,0.15749996900558472,0.07749998569488525,2,0.09011626093693237,-2.333331214058422,0.8374999761581421,-2.1999980926525797,0.8374999761581421,6.666674613960314,0.875,0.09011626093693237 1258,2001-12-13,0.8125,0.8374999761581421,0.8125,0.8374999761581421,15200.0,-0.05523257385465863,1.0,-1.1111081676768533,35.46511853560004,36.16186363253504,0.06900436009920408,0.11074754813567989,0.1737174580162426,0.16525881272300957,22.08768728464749,0.047500014305114746,-0.06697886694830091,-0.09675000309944148,-0.2033863936958351,0.009886387496952032,-0.1500681983976383,-0.04343180780124467,0.08749997615814209,0.0,-35.75261347667069,0.05331819529819677,12,0.061250001192092896,0.11124998331069957,0.20250001549720764,0.20499998331069946,0.10000002384185802,3,0.1076922783484826,1.0,0.8600000143051147,-2.333331214058422,0.8374999761581421,-2.1999980926525797,0.8374999761581421,0.1076922783484826 1259,2001-12-14,0.7799999713897705,0.8149999976158142,0.7799999713897705,0.8149999976158142,40000.0,-0.0400000352125901,1.0,1.4000023841880647,27.906973520571327,35.10596331428797,0.08584056876752277,0.13168786790457343,0.2033769009138109,0.19657309764326514,24.269425395725193,0.0350000262260437,-0.0650983712350034,-0.11762502789497375,-0.22751104900080565,-0.007739006789141856,-0.1725680384478897,-0.0626820173420578,0.11825000524520879,0.0,-28.909917317163885,0.05494301055291593,12,0.07750001549720764,0.12749999761581432,0.23500004410743713,0.23750001192092896,0.12000000476837158,4,0.12820516347415012,1.0,0.8125,1.0,0.8600000143051147,-2.333331214058422,0.8374999761581421,0.12820516347415012 1260,2001-12-17,0.7749999761581421,0.7950000166893005,0.7749999761581421,0.7749999761581421,12800.0,-0.006410250532086104,0.0,-0.0,29.81366330856838,34.989236300367395,0.0752374693961444,0.1295470250989892,0.20509726442387655,0.20042607221990993,25.694692201614988,0.020000040531158447,-0.06570432960337069,-0.1138750225305557,-0.23362780331419386,0.0058777582530823436,-0.17375141292237473,-0.05399863213873668,0.1185200002670288,0.0,-26.7750367565695,0.059876390391819044,12,0.0625,0.12999999523162853,0.24000003933906555,0.24250000715255737,0.125,0,0.1774194218241607,1.0,0.7799999713897705,1.0,0.8125,1.0,0.8600000143051147,0.1774194218241607 1261,2001-12-18,0.7749999761581421,0.7799999713897705,0.7200000286102295,0.7799999713897705,31200.0,0.0,23.0,-100.0,33.80281642844956,34.49673850435298,0.06875012482209675,0.1222278245177284,0.19997692598822225,0.20026535357984288,27.354400104120124,0.059999942779541016,-0.07076582600316417,-0.10525002181529997,-0.23187526977554684,0.021375226144946913,-0.16856264579542346,-0.04193739783517647,0.11140880025100708,39.28568083412451,8.746887977610395,0.06331262398012344,12,0.0350000262260437,0.10250002145767223,0.24000003933906555,0.24250000715255737,0.11750000715255737,1,0.15483872059356685,0.0,0.7749999761581421,1.0,0.7799999713897705,1.0,0.8125,0.15483872059356685 1262,2001-12-19,0.7549999952316284,0.7749999761581421,0.7350000143051147,0.7649999856948853,51600.0,-0.02580642779585396,1.6666666666666667,2.0,27.65956799225151,33.86632013312166,0.07377730493965029,0.13123560349257124,0.21621108783197185,0.22018627542590963,29.91351892839329,0.039999961853027344,-0.07632603948692207,-0.11400000154972079,-0.24326311526145084,0.015263112162009262,-0.17863155840558576,-0.04936844469385582,0.11809608135360716,29.787218932269816,-1.0132389824719539,0.06463155685586501,12,0.05500000715255737,0.11375004053115845,0.2600000202655792,0.26249998807907104,-0.009999990463256836,2,0.278145668700172,23.0,0.7749999761581421,0.0,0.7749999761581421,1.0,0.7799999713897705,0.278145668700172 1263,2001-12-20,0.7925000190734863,0.7950000166893005,0.7749999761581421,0.7950000166893005,6400.0,0.04966890606450036,15.000047683761295,0.25,30.136989433158192,32.700985366994104,0.02827721412461348,0.0867639983894235,0.17530335542903208,0.1838223974845894,31.274829354762534,0.04000002145767212,-0.07267915794949675,-0.06924997866153715,-0.1986016178109663,0.060101660487892006,-0.13392579823625173,-0.004574159086822571,0.0683483736737488,76.3158043335728,47.1003293667765,0.06467581957471456,12,0.017499983310699463,0.07375001907348633,0.20125001668930054,0.22499996423721313,0.019999980926513672,3,0.182965271213537,1.6666666666666667,0.7549999952316284,23.0,0.7749999761581421,0.0,0.7749999761581421,0.182965271213537 1264,2001-12-21,0.7549999952316284,0.8249999880790709,0.7549999952316284,0.7799999713897705,15200.0,-0.047318640932904055,-4.60000476837612,10.0,28.205128597006137,31.6841861003751,0.05248444742303371,0.11582917274391469,0.20921203649145403,0.22225204079532945,32.40974935010361,0.06999999284744252,-0.07662939648595635,-0.0976250022649765,-0.23018558124273902,0.03493557671278602,-0.1639052917538577,-0.031344712776095296,0.09458052838464626,33.33331441121661,6.9346532528778475,0.06628028948888126,12,0.05500000715255737,0.11125004291534424,0.25437504053115845,0.26249998807907104,0.04500001668930065,4,0.20860931073504152,15.000047683761295,0.7925000190734863,1.6666666666666667,0.7549999952316284,23.0,0.7749999761581421,0.20860931073504152 1265,2001-12-24,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,400.0,0.006622510282393357,1.0,-0.0,34.5864648175784,31.938445215345133,0.039487513440295774,0.09938537799127323,0.20060475315353288,0.21822017744138855,34.280988505135994,0.004999995231628418,-0.07516602584845189,-0.0821250051259994,-0.20867098338793655,0.044420973135937736,-0.14539799425696798,-0.018852015995030835,0.07921409355253417,38.09521646996184,10.033202333939045,0.0632729891309686,12,0.030000030994415283,0.10000002384185791,0.24937504529953003,0.2574999928474426,0.04000002145767223,0,0.18421050980480724,-4.60000476837612,0.7549999952316284,15.000047683761295,0.7925000190734863,1.6666666666666667,0.7549999952316284,0.18421050980480724 1266,2001-12-26,0.7250000238418579,0.7674999833106995,0.6200000047683716,0.7599999904632568,83600.0,-0.04605258823761926,4.90000476837613,-100.0,23.484859157855098,30.117953532337626,0.06353224758805887,0.12400701736391184,0.2315163545321901,0.25219827708643616,36.26342338035193,0.14749997854232788,-0.08076381677200861,-0.10649997293949132,-0.23499736792836812,0.021997422049385484,-0.17074867043392972,-0.042251275445052916,0.10467693574148818,51.219525669105835,26.00839836467556,0.06424869749443837,12,0.0037499666213989258,0.07749998569488525,0.26874999701976776,0.29249995946884155,0.0625,2,0.2413792366363514,1.0,0.7599999904632568,-4.60000476837612,0.7549999952316284,15.000047683761295,0.7925000190734863,0.2413792366363514 1267,2001-12-27,0.8100000023841858,0.8500000238418579,0.675000011920929,0.699999988079071,80800.0,0.11724134585803636,-1.1875006053597998,-3.1428605488400927,43.04635740676412,30.960313406911407,-0.03275012973340641,0.03447383178910124,0.14220309852694546,0.16705950643833445,37.07355047833188,0.17500001192092896,-0.07989353696319745,-0.017499995231628374,-0.14328176836908635,0.1082817779058296,-0.08039088180035736,0.045390891337100614,-0.1899999976158142,82.6086877649815,54.26348164181962,0.06289088656872899,12,-0.07499998807907104,-0.007499992847442627,0.18250000476837158,0.20749998092651367,-0.02249997854232788,3,0.10185182800454329,4.90000476837613,0.7250000238418579,1.0,0.7599999904632568,-4.60000476837612,0.7549999952316284,0.10185182800454329 1268,2001-12-28,0.9200000166893004,1.0125000476837158,0.7975000143051147,0.8249999880790709,186400.0,0.13580248639671155,-1.866667567359224,0.8636365114164555,54.736843029877974,33.94141001905659,-0.14069301788183053,-0.078985099617505,0.03028800890801142,0.057359346530817534,37.06136250674793,0.21500003337860107,-0.07436383551830483,0.09212501943111406,-0.034763614069328264,0.2190136529315564,0.028680702680892844,0.15556933618133528,-0.30000001192092884,76.4331156992087,47.861281696709966,0.06344431675022119,12,-0.10374999046325672,-0.10374999046325672,0.07249999046325695,0.09749996662139904,-0.10750001668930043,4,-0.19021740081123206,-1.1875006053597998,0.8100000023841858,4.90000476837613,0.7250000238418579,1.0,0.7599999904632568,-0.19021740081123206 1269,2001-12-31,0.9049999713897704,0.975000023841858,0.8774999976158142,0.9350000023841858,63200.0,-0.016304396768935914,-1.2941188432769126,-0.31578970483788915,57.45856127988331,37.0130653492027,-0.11856547131517792,-0.07014087492488585,0.04235324509353544,0.07257506587736018,37.04851588203491,0.09750002622604381,-0.07490936175482354,0.07874997556209551,-0.04295393869906472,0.20045388982325574,0.017898018431515395,0.13960193269267562,-0.269299964904785,72.61144852482694,39.62173401270724,0.0608519571305801,12,-0.0887499451637267,-0.0887499451637267,0.07750004529953014,0.11250001192092907,-0.1299999952316283,0,-0.10220991636908239,-1.866667567359224,0.9200000166893004,-1.1875006053597998,0.8100000023841858,4.90000476837613,0.7250000238418579,-0.10220991636908239 1270,2002-01-02,0.9075000286102296,0.9100000262260436,0.8774999976158142,0.9100000262260436,39600.0,0.0027624942535853236,25.000047683763515,0.08333316776503898,57.69231071536553,39.66745360330447,-0.11208027582324043,-0.07801929889791415,0.03769286749492262,0.0703074099802099,36.63069982765378,0.03250002861022938,-0.06882694564244651,0.08212503194808973,-0.03680966284723575,0.2010597267434152,0.02265768455042705,0.14159237934575242,-0.25672802047729504,73.2484057088032,35.894349100138456,0.059467347397662726,1,-0.0912500023841859,-0.0912500023841859,0.07499998807907093,0.10999995470046986,-0.1300000548362733,2,-0.11845731493136036,-1.2941188432769126,0.9049999713897704,-1.866667567359224,0.9200000166893004,-1.1875006053597998,0.8100000023841858,-0.11845731493136036 1271,2002-01-03,0.9200000166893004,0.9250000119209291,0.8999999761581421,0.9100000262260436,144800.0,0.013774091112937592,1.5000059604701175,-4.000000000000355,56.74157160397933,42.898787337940895,-0.11381817947027562,-0.09063770079318467,0.023133268864930057,0.05911281622461162,35.67594072853654,0.025000035762786976,-0.05533050430647324,0.09175001978874198,-0.03357167812971085,0.2170717177071948,0.029089170829515565,0.1544108687479684,-0.2547588869743346,72.59258631325616,34.45021637887984,0.0626608489592264,1,-0.10374999046325672,-0.10374999046325672,0.05812501907348644,0.09749996662139904,-0.10750001668930043,3,-0.1304347854255501,25.000047683763515,0.9075000286102296,-1.2941188432769126,0.9049999713897704,-1.866667567359224,0.9200000166893004,-0.1304347854255501 1272,2002-01-04,0.9275000095367432,0.9300000071525574,0.9225000143051147,0.9250000119209291,14800.0,0.008152165990640059,1.0,0.2499999999999889,64.1975288655664,46.683291719319584,-0.10535499359754052,-0.10115826221905633,0.012409428521007349,0.052975082414164154,34.69341641790882,0.009999990463256947,-0.04199183954905794,0.0978750109672546,-0.03130536129657824,0.22705538323108743,0.03328482483533812,0.16246519709917107,-0.24836852310302726,60.4651046740569,16.775157900873438,0.06459018613191642,1,-0.11124998331069946,-0.11124998331069946,0.0493750274181366,0.0899999737739563,-0.11500000953674316,4,-0.15094337925108037,1.5000059604701175,0.9200000166893004,25.000047683763515,0.9075000286102296,-1.2941188432769126,0.9049999713897704,-0.15094337925108037 1273,2002-01-07,0.9250000119209291,0.9375,0.9250000119209291,0.9375,75600.0,-0.0026954151914917457,-1.0000000000000178,-5.000000000000178,69.33333566453686,51.25309250460078,-0.09172966888447309,-0.0988014444505324,0.012234817505061502,0.05683663162559671,33.69462213576544,0.012499988079070934,-0.030639284629184083,0.09225001335144056,-0.043152905777075534,0.22765293247995666,0.02454855378718246,0.15995147291569867,-0.23253378303721317,48.71795028546038,-0.4778891894606758,0.06770145956425806,1,-0.10874998569488536,-0.10874998569488536,0.04187500476837147,0.0924999713897704,-0.12999999523162853,0,-0.14864863384545013,1.0,0.9275000095367432,1.5000059604701175,0.9200000166893004,25.000047683763515,0.9075000286102296,-0.14864863384545013 1274,2002-01-08,0.915000021457672,0.9300000071525574,0.915000021457672,0.9300000071525574,10800.0,-0.0108108003614944,1.0000000000000149,1.2000000000000195,68.42105593377484,55.01249151751149,-0.0633039769122331,-0.0902797944905539,0.019308261133266114,0.06719581800707075,32.20348063935617,0.014999985694885365,-0.014218827648324717,0.08025002181529983,-0.058910066590206145,0.2194101102208058,0.010669977612546844,0.14983006601805282,-0.2097324398219561,62.50003725290132,6.788735608745725,0.069580044202753,1,-0.09874999523162831,-0.09874999523162831,0.048749983310699574,0.10999995470047008,-0.1274999976158141,1,-0.11202187874747904,-1.0000000000000178,0.9250000119209291,1.0,0.9275000095367432,1.5000059604701175,0.9200000166893004,-0.11202187874747904 1275,2002-01-09,0.9549999833106996,0.9549999833106996,0.912500023841858,0.912500023841858,43600.0,0.04371580427867561,1.0,-2.833333333333312,71.42857142857142,60.339570658702186,-0.08128195982965092,-0.12756597718319507,-0.023213783559367096,0.026753431898089874,31.026957734367183,0.04249995946884155,0.0008698409809915209,0.11437498331069962,-0.034832362417343554,0.2635823290387428,0.03977131044667803,0.1889786561747212,-0.2374431030330637,100.0,40.467276254265926,0.0746036728640216,1,-0.11124995350837719,-0.13874995708465587,0.005000025033950695,0.06999999284744252,-0.18000000715255748,2,-0.18848168617610994,1.0000000000000149,0.915000021457672,-1.0000000000000178,0.9250000119209291,1.0,0.9275000095367432,-0.18848168617610994 1276,2002-01-10,0.9325000047683716,0.9499999880790709,0.9250000119209291,0.9250000119209291,12800.0,-0.023560187367048235,-5.666666666666805,0.1764705882352915,71.00591757714814,63.44618845541153,-0.029337943223536667,-0.10285747163348447,-0.0025016080212270086,0.04811680865613188,29.85506941139166,0.029999971389770508,0.021224148276354438,0.08712500333786011,-0.06760971194955356,0.2418597186252739,0.009757645694153272,0.16449236098156694,-0.20314539779449248,47.058823529411505,-15.565793188571305,0.07736735764370689,1,-0.0274999737739563,-0.11624997854232788,0.027500003576278687,0.09249997138977051,-0.1600000262260437,3,-0.16621987153009887,1.0,0.9549999833106996,1.0000000000000149,0.915000021457672,-1.0000000000000178,0.9250000119209291,-0.16621987153009887 1277,2002-01-11,0.9375,0.9375,0.9175000190734864,0.9250000119209291,68400.0,0.005361925153952507,2.1999999999999824,1.6666666666666765,68.58974182629247,64.98539943279093,-0.01603650262317935,-0.10725255973370973,-0.009671140130120937,0.042157418697718274,28.574288256665568,0.01999998092651356,0.03881732198755228,0.08824999928474431,-0.0718166082439744,0.24831660681346301,0.008216695520384953,0.16828330304910366,-0.19681957539772743,58.82352941176444,-1.983765810128581,0.08003330376435935,1,-0.01124998927116394,-0.1212499737739563,-0.0024999678134918213,0.06499999761581421,-0.18000000715255737,4,-0.1333333333333333,-5.666666666666805,0.9325000047683716,1.0,0.9549999833106996,1.0000000000000149,0.915000021457672,-0.1333333333333333 1278,2002-01-14,0.8999999761581421,0.9375,0.8999999761581421,0.9300000071525574,29200.0,-0.04000002543131509,-1.4999990065902802,-2.4000047683761507,68.58974182629247,66.22219727128082,0.020482075567159308,-0.06625824207525999,0.024695293775159444,0.07787147858102716,26.790331004964024,0.03750002384185791,0.06454708305609058,0.04637497663497925,-0.1142445146649147,0.2069944679348732,-0.033934769014967725,0.12668472228492622,-0.1484467666326118,0.0,-61.62712240352436,0.08030974564994699,1,0.016250014305114746,-0.08374994993209839,0.033750057220458984,0.10250002145767212,-0.12999999523162842,0,-0.0972221983067777,2.1999999999999824,0.9375,-5.666666666666805,0.9325000047683716,1.0,0.9549999833106996,-0.0972221983067777 1279,2002-01-15,0.8799999952316284,0.912500023841858,0.8799999952316284,0.912500023841858,22400.0,-0.02222220161814692,-1.0000000000000069,1.0833331677650504,64.81481645005894,67.01358679735787,0.04085970977995579,-0.04045661650001775,0.042151217387808804,0.09595106517673924,24.57732587206728,0.0325000286102296,0.07753651713913157,0.021374994516372703,-0.13578295156160758,0.17853294059435287,-0.05720397852261738,0.09995396755536279,-0.11800891217977072,0.0,-61.9350359602679,0.0785789730389901,1,0.03749999403953552,-0.06374996900558472,0.053750038146972656,0.12250000238418579,-0.11750000715255748,1,-0.09659088523057857,-1.4999990065902802,0.8999999761581421,2.1999999999999824,0.9375,-5.666666666666805,0.9325000047683716,-0.09659088523057857 1280,2002-01-16,0.912500023841858,0.912500023841858,0.8725000023841858,0.8874999880790709,20800.0,0.03693185089356188,2.199997138981124,-0.7692311924586478,73.29192353428117,68.85251478961362,0.010218055174492924,-0.0654847511084683,0.007029358055536616,0.06233881743385161,22.23181010268491,0.04000002145767223,0.07760181571730496,0.04700002074241649,-0.10674789686603814,0.20074793835087124,-0.029873938061810823,0.12387397954664381,-0.14048858220472604,51.61294043995179,-11.195148559927738,0.07687395880422736,1,0.0012499690055846058,-0.09624999761581432,0.009999975562095531,0.08249995112419128,-0.1500000357627871,2,-0.1369862977906764,-1.0000000000000069,0.8799999952316284,-1.4999990065902802,0.8999999761581421,2.1999999999999824,0.9375,-0.1369862977906764 1281,2002-01-17,0.8949999809265137,0.8949999809265137,0.8949999809265137,0.8949999809265137,16000.0,-0.019178128721207832,1.0,0.0,62.68656025965552,68.68462938895686,0.026595732428869034,-0.04061606515490501,0.019312912779067437,0.07821440951503078,19.189461418704756,0.01750004291534435,0.07697456531402147,0.02349997758865352,-0.12464113512461683,0.17164109030192387,-0.050570578767981655,0.0975705339452887,-0.1133689950475183,34.61535287326493,-24.626944903054216,0.07407055635663519,1,0.018750011920928955,-0.07874995470046997,0.026250019669532776,0.09999999403953563,-0.12999999523162842,3,-0.13407822047565443,2.199997138981124,0.912500023841858,-1.0000000000000069,0.8799999952316284,-1.4999990065902802,0.8999999761581421,-0.13407822047565443 1282,2002-01-18,0.9649999737739564,0.9875000119209291,0.9175000190734864,0.9175000190734864,42800.0,0.0782122841779036,-1.9473709307242786,100.0,57.62710939773059,67.38393758153394,-0.04193544824197981,-0.09916074618627446,-0.05326344149238105,0.0069406037492123485,16.25649985437987,0.0925000309944154,0.07781422289950013,0.08299997150897986,-0.060055036015036145,0.22605497903299587,0.01147246774697186,0.15452747527098787,-0.17413422542277224,80.434751059926,22.4017104550946,0.07152750376200799,1,-0.03499996662139904,-0.1487499475479127,-0.04687497019767772,0.030000001192092896,-0.16499996185302734,4,-0.19948186576502447,1.0,0.8949999809265137,2.199997138981124,0.912500023841858,-1.0000000000000069,0.8799999952316284,-0.19948186576502447 1283,2002-01-22,0.9375,0.9649999737739564,0.9375,0.9649999737739564,3600.0,-0.028497382923658,-1.000000000000008,-0.578947368421055,55.284557415651186,65.92432663507576,-0.013942037837547772,-0.06349624113789076,-0.028712500231801052,0.033393099935899784,13.781046724205915,0.02749997377395641,0.07781732573076705,0.04824999868869784,-0.09033400215588427,0.18683399953328006,-0.021042001733593274,0.11754199911098895,-0.13776887967551454,56.52173236998409,0.31901625316118754,0.06929200042229111,1,-0.007499992847442627,-0.1212499737739563,-0.02875000238418579,0.057499974966049305,-0.1499999761581421,1,-0.1920000076293945,-1.9473709307242786,0.9649999737739564,1.0,0.8949999809265137,2.199997138981124,0.912500023841858,-0.1920000076293945 1284,2002-01-23,0.912500023841858,0.977500021457672,0.912500023841858,0.912500023841858,55200.0,-0.02666664123535145,0.0,-0.0,50.75757521024188,63.6275492774836,0.011919480904874602,-0.02750179148249421,-0.007577022315919724,0.05718959066566576,11.865192635595227,0.06499999761581399,0.07316305510896981,0.015375021100044406,-0.10817205630482307,0.13892209850491177,-0.04639851760238933,0.07714855980247814,-0.10425814642300335,34.78262447003707,-18.46815361775149,0.0617735387024337,1,0.017499983310699352,-0.09624999761581432,-0.013750031590461842,0.07374995946884155,-0.11250001192092896,2,-0.1561644265118841,-1.000000000000008,0.9375,-1.9473709307242786,0.9649999737739564,1.0,0.8949999809265137,-0.1561644265118841 1285,2002-01-24,0.8999999761581421,0.9250000119209291,0.8999999761581421,0.9250000119209291,14400.0,-0.01369868203519331,-1.0000000000000089,-100.0,46.96969067535861,60.95685739950699,0.017653805759324293,-0.004190362647290002,0.0009947873488967973,0.06860083594873445,9.764940393921728,0.025000035762786976,0.06624607929303361,-0.004125025868415788,-0.10948498857534061,0.10123493683850915,-0.0568050072218782,0.048554955485046625,-0.08358777192869293,5.40539843919651,-43.52339458969784,0.05267998135346245,1,0.030000030994415283,-0.08374994993209839,-0.017499998211860657,0.06999999284744274,-0.125,3,-0.15277776857952996,0.0,0.912500023841858,-1.000000000000008,0.9375,-1.9473709307242786,0.9649999737739564,-0.15277776857952996 1286,2002-01-25,0.8999999761581421,0.9350000023841858,0.8924999833106995,0.9200000166893004,46000.0,0.0,-1.4285706987191822,0.8000004768364681,45.73642880747091,58.4176003974157,0.014034765748045297,0.010110800008573895,-0.002611470720425446,0.06738122726157436,6.15475409321701,0.04250001907348633,0.06008892526801446,-0.012875023484230086,-0.07633398185117235,0.05058393488271218,-0.04460450266770122,0.018854455699241046,-0.07574425819052222,7.894726935519078,-37.94000608022803,0.03172947918347111,1,0.030000030994415283,-0.08374994993209839,-0.02875000238418579,0.06749999523162853,-0.12250000238418579,4,-0.15277776857952996,-1.0000000000000089,0.8999999761581421,0.0,0.912500023841858,-1.000000000000008,0.9375,-0.15277776857952996 1287,2002-01-28,0.8924999833106995,0.8999999761581421,0.8924999833106995,0.8999999761581421,34800.0,-0.008333325606805109,1.0,0.37499888241517737,45.03816335422559,55.800758344963825,0.016181924400541225,0.025411235081839845,0.0009595708045064821,0.07392496029095574,4.160708452795318,0.007499992847442627,0.04774981782134824,-0.024500015377998396,-0.06709974609825509,0.018099715342258293,-0.0457998807381268,-0.003200150017869996,-0.060714492154435806,0.0,-43.59170557504366,0.02129986536012836,1,0.03750002384185791,-0.07624995708465576,-0.04874998331069946,0.04750001430511486,-0.11500000953674316,0,-0.1428571428571429,-1.4285706987191822,0.8999999761581421,-1.0000000000000089,0.8999999761581421,0.0,0.912500023841858,-0.1428571428571429 1288,2002-01-29,0.7450000047683716,0.8874999880790709,0.675000011920929,0.8874999880790709,51200.0,-0.16526608549075994,1.9824561550273103,19.000015894587083,31.720427282008856,52.12360399295825,0.15576311304188906,0.16772793045816314,0.14329979392434966,0.2196411835308547,5.163053340442637,0.2174999713897705,0.03272316903680106,-0.1632499933242798,-0.2511060342031304,-0.07539395244542924,-0.20717801376370515,-0.11932197288485447,0.26750004291534424,23.14049277374985,-17.313419337255503,0.043928020439425314,1,0.08625000715255737,0.07125002145767212,0.09437501430511475,0.19499999284744274,0.05750000476837158,1,0.07382551248393288,1.0,0.8924999833106995,-1.4285706987191822,0.8999999761581421,-1.0000000000000089,0.8999999761581421,0.07382551248393288 1289,2002-01-30,0.8125,0.8125,0.7574999928474426,0.7724999785423279,25200.0,0.09060401986522781,1.74999888241351,-0.2807019378413414,35.53299682830681,47.92816769229444,0.0868103539846583,0.09796549542521116,0.0709150405818949,0.1516898621014191,6.219566191323957,0.06749999523162842,0.01989818104855723,-0.09112499952316289,-0.18888241769975034,0.0066324186534245655,-0.1400037086114566,-0.04224629043486916,0.19325004696846015,52.884612739438744,19.138234283102882,0.048878709088293726,1,0.018750011920928955,0.003750026226043701,0.025625020265579224,0.08500003814697266,-0.004999995231628418,2,-0.030769201425405623,1.9824561550273103,0.7450000047683716,1.0,0.8924999833106995,-1.4285706987191822,0.8999999761581421,-0.030769201425405623 1290,2002-01-31,0.8000000119209291,0.8075000047683716,0.7749999761581421,0.8075000047683716,11200.0,-0.015384600712702645,7.666682561253765,-0.18749972060337472,36.26943126794087,44.992931137659475,0.09127225877390832,0.10751106528512577,0.0802991784562278,0.16366125520910435,7.333174309481113,0.03750002384185791,0.008737522759803995,-0.09824998676776875,-0.20638123778035766,0.009881264244820165,-0.1523156122740632,-0.04418436126147429,0.19913503434658042,48.07692484037421,15.35293945706161,0.05406562550629444,1,0.03124999999999989,0.016250014305114635,0.03812500834465016,0.09750002622604359,0.012499988079070934,3,0.0,1.74999888241351,0.8125,1.9824561550273103,0.7450000047683716,1.0,0.8924999833106995,0.0 1291,2002-02-01,0.8000000119209291,0.8125,0.7875000238418579,0.8000000119209291,82400.0,0.0,1.0000000000000178,-0.0,35.60209613610883,42.545707441923724,0.08535539006909665,0.10335930055112186,0.07719968089592777,0.16236885404444246,8.39440139324235,0.02499997615814209,1.8897794976435733e-05,-0.09224998652935013,-0.20832504566280885,0.0238250726041086,-0.1502875160960795,-0.03421245696262076,0.19265233365964884,55.55556438587475,25.053468692852643,0.05803752956672935,2,0.02625000476837147,0.016250014305114635,0.025000005960464367,0.09750002622604359,0.0,4,-0.03125004423782174,7.666682561253765,0.8000000119209291,1.74999888241351,0.8125,1.9824561550273103,0.7450000047683716,-0.03125004423782174 1292,2002-02-04,0.7875000238418579,0.7900000214576721,0.7875000238418579,0.7900000214576721,14000.0,-0.015624984866008496,1.0,-100.0,37.56906564941404,40.57731946789738,0.07825893209055279,0.11049837452615296,0.08534328217770892,0.17365030476104093,9.44469792651435,0.012499988079071156,-0.01640067219434449,-0.09774997532367702,-0.22150587770294838,0.026005927055594347,-0.1596279265133127,-0.035872024134041336,0.19879927506552697,52.94118802027851,17.813229408031297,0.061877951189635655,2,0.03874999284744263,0.05625000596046448,-0.02187502384185791,0.06000000238418579,0.037499964237213024,0,-0.012698475892249372,1.0000000000000178,0.8000000119209291,7.666682561253765,0.8000000119209291,1.74999888241351,0.8125,-0.012698475892249372 1293,2002-02-05,0.7875000238418579,0.7875000238418579,0.7875000238418579,0.7875000238418579,14800.0,0.0,1.0,-0.0,39.306361806942704,39.30496242308635,0.061177266264566765,0.10505528717913237,0.08226718838336833,0.17241939656659544,10.446238155317761,0.0,-0.02607332709482746,-0.09087497591972349,-0.22047226134511977,0.03872230950567279,-0.15567361863242168,-0.026076333207025293,0.19257328932579787,54.54550380548514,14.35553027329884,0.06479864271269817,2,0.017499983310699463,0.05625000596046448,-0.018750011920928955,0.06000000238418579,0.037499964237213024,1,-0.012698475892249372,1.0,0.7875000238418579,1.0000000000000178,0.8000000119209291,7.666682561253765,0.8000000119209291,-0.012698475892249372 1294,2002-02-06,0.8125,0.8125,0.7749999761581421,0.7749999761581421,177600.0,0.03174600050953447,1.0,100.0,38.23528999275768,38.33447345835292,0.022909749490554132,0.07587256372666529,0.054418197947680325,0.1460419645965012,11.472089476327332,0.03750002384185791,-0.03894654629410421,-0.06074999868869779,-0.19234045467773142,0.07084045730033595,-0.12654522668321466,0.005045229305819077,0.16147184714272123,100.0,58.72457595412271,0.06579522799451686,2,-0.007499992847442627,0.018750011920928955,0.003750026226043701,0.0350000262260437,0.03250002861022949,2,-0.012307680570162294,1.0,0.7875000238418579,1.0,0.7875000238418579,1.0000000000000178,0.8000000119209291,-0.012307680570162294 1295,2002-02-07,0.7749999761581421,0.8000000119209291,0.7749999761581421,0.8000000119209291,9600.0,-0.04615387549767125,-1.0000000000000089,-0.6666671964853974,36.51685137412168,37.31007596575856,0.045610251284952885,0.10455668863500334,0.08752698009788329,0.18201232328118833,12.185720709500814,0.03750002384185791,-0.05119728894746278,-0.08925002217292788,-0.22191599395165396,0.0434159496057982,-0.15558300806229086,-0.022917036283564896,0.19299243428014334,0.0,-40.37803215224326,0.06633298588936302,2,0.012500017881393433,0.056250035762786865,0.04125005006790161,0.07250005006790161,0.0700000524520874,3,0.04193552207748419,1.0,0.8125,1.0,0.7875000238418579,1.0,0.7875000238418579,0.04193552207748419 1296,2002-02-08,0.7774999737739563,0.7799999713897705,0.7774999737739563,0.7799999713897705,44000.0,0.0032258034744816477,1.0,0.09999976158176152,25.16555883587293,35.102008797052704,0.026715684210531165,0.09470463914140004,0.08162198644811924,0.17678413244574775,12.937917461267311,0.004999995231628418,-0.06098809716831821,-0.07900002300739284,-0.21298155215425563,0.05498150613946995,-0.1459907875808243,-0.01200925843396139,0.18463258869398202,6.66665607029211,-27.461197007065035,0.06699076457343141,2,0.003750026226043701,0.053750038146972656,0.0387500524520874,0.0700000524520874,0.12250000238418579,4,0.045016112420113386,-1.0000000000000089,0.7749999761581421,1.0,0.8125,1.0,0.7875000238418579,0.045016112420113386 1297,2002-02-11,0.8125,0.8125,0.8125,0.8125,6000.0,0.045016112420113386,1.0,-0.0,33.766233364111,35.32932058395294,-0.023273153556036652,0.05255425365812494,0.04508476562208763,0.13911198483580633,13.614025540554664,0.0350000262260437,-0.06841843582505724,-0.03774999678134916,-0.16741453352286606,0.09191453996016774,-0.10258226515210767,0.027082271589409346,0.14388991145699814,100.0,65.8666967171653,0.06483226837075848,2,-0.027500003576278687,0.018750011920928955,0.003750026226043701,0.0350000262260437,0.050000011920929066,0,-0.015384600712702645,1.0,0.7774999737739563,-1.0000000000000089,0.7749999761581421,1.0,0.8125,-0.015384600712702645 1298,2002-02-12,0.8125,0.8125,0.8125,0.8125,0.0,0.0,1.0,0.0,36.11110835163692,35.39355519765628,-0.014182829653711204,0.048130543299177875,0.04279052294491903,0.13697158712361301,14.631496428926289,0.0,-0.07628290085204392,-0.03337499797344212,-0.1618710982111986,0.09512110226431436,-0.09762304809232036,0.03087305214543612,0.1382621134662767,100.0,63.22455327957858,0.06424805011887827,2,-0.018750011920928955,0.018750011920928955,0.003750026226043701,0.0350000262260437,0.0950000286102296,1,0.015384600712702756,1.0,0.8125,1.0,0.7774999737739563,-1.0000000000000089,0.7749999761581421,0.015384600712702756 1299,2002-02-13,0.7950000166893005,0.8125,0.7774999737739563,0.7774999737739563,13600.0,-0.021538440997783903,-2.999993188057302,100.0,35.61644193535166,35.3210008273686,0.0006411502601046948,0.062121011506342416,0.05693966267050299,0.1524471884349965,15.742335543742753,0.0350000262260437,-0.08466511620066619,-0.04662498235702517,-0.17598854625242077,0.08273858153837044,-0.11130676430472297,0.018056799590672634,0.15024685474606925,53.33340750795523,12.06978649909071,0.06468178194769779,2,-0.0012500286102294922,0.03624999523162842,0.021250009536743164,0.052500009536743164,0.10499995946884155,2,0.037735812276711966,1.0,0.8125,1.0,0.8125,1.0,0.7774999737739563,0.037735812276711966 1300,2002-02-14,0.7875000238418579,0.8125,0.7875000238418579,0.8125,9200.0,-0.009433953069178047,1.0,-1.4285665628980728,34.89933293991595,35.242916027791615,0.0069080025172360005,0.06300653921191302,0.06133554785421402,0.15817797793460897,16.786621291823863,0.02499997615814209,-0.07378853609349989,-0.04787497520446782,-0.17487760195208835,0.07912765154315271,-0.11137628857827808,0.015626338169342446,0.1523419104032231,28.571550213469614,-16.214352418550774,0.06350131337381028,2,0.006249964237213135,0.043749988079071045,0.02875000238418579,0.06000000238418579,0.13749998807907116,3,0.07301587686036504,-2.999993188057302,0.7950000166893005,1.0,0.8125,1.0,0.8125,0.07301587686036504 1301,2002-02-15,0.7749999761581421,0.7825000286102295,0.7749999761581421,0.7825000286102295,4800.0,-0.015873075943202752,1.0,0.30000238418806474,34.437085047065565,34.89491818308623,0.01730909545088144,0.06962526038095418,0.07253710632099486,0.16821940534342494,17.956549008266286,0.01250004768371582,-0.06958991719940433,-0.054375022649765015,-0.18085441483104536,0.07210436953151533,-0.11761471874040519,0.00886467344087516,0.15954511964045592,0.0,-48.36693859496493,0.06323969609064017,2,0.018750011920928955,0.056250035762786865,0.055000051856040955,0.07250005006790161,0.1625000238418579,4,0.0903226511039319,1.0,0.7875000238418579,-2.999993188057302,0.7950000166893005,1.0,0.8125,0.0903226511039319 1302,2002-02-19,0.7724999785423279,0.7774999737739563,0.7699999809265137,0.7774999737739563,2400.0,-0.0032258034744817587,2.0,0.6666613685130732,55.91397243009786,36.740208252325694,0.01950917261817675,0.06004261603644889,0.07247387160608465,0.1676225164637628,18.43314067118956,0.007499992847442627,-0.06508920548481234,-0.04725002050399785,-0.15867499716028233,0.06417495615228663,-0.10296250883214009,0.008462467824144393,0.1568542155787167,5.882344691402349,-43.78875897542394,0.05571248832814225,2,0.018750011920928955,0.058750033378601074,0.08812505006790161,0.07500004768371582,0.1274999976158142,1,0.1650485451875363,1.0,0.7749999761581421,1.0,0.7875000238418579,-2.999993188057302,0.7950000166893005,0.1650485451875363 1303,2002-02-20,0.7574999928474426,0.7875000238418579,0.7574999928474426,0.7724999785423279,53200.0,-0.019417457749564604,-3.000007947293549,3.0,34.72222084248513,36.34986723562874,0.03330891966657501,0.06415530273464642,0.08589239641622526,0.1804048980699099,19.00577968548593,0.030000030994415283,-0.06057834156087227,-0.053250005841255166,-0.15310647776284503,0.046606466080334696,-0.10317824180205004,-0.00332176988046029,0.16676711762959961,0.0,-47.22954589607142,0.049928235960794924,2,0.027500003576278687,0.07375001907348633,0.11375002562999725,0.09000003337860107,0.14499998092651378,2,0.13861388787449536,2.0,0.7724999785423279,1.0,0.7749999761581421,1.0,0.7875000238418579,0.13861388787449536 1304,2002-02-21,0.7699999809265137,0.7699999809265137,0.7450000047683716,0.75,17200.0,0.016501634583630187,1.5,-1.3333333333333333,41.66665838824409,36.92206801497567,0.01580877490787269,0.042617195853907996,0.07152061847899749,0.16549797216585493,20.154508258467843,0.02499997615814209,-0.056286868800592194,-0.03362501561641695,-0.12266188485062002,0.05541185361778611,-0.07814345023351854,0.010893419000684634,0.14928178757940636,37.0370043321542,-9.668738263114172,0.04451843461710154,2,0.00875002145767212,0.06125003099441528,0.0962500274181366,0.07750004529953003,0.13249999284744274,3,0.17857149492168434,-3.000007947293549,0.7574999928474426,2.0,0.7724999785423279,1.0,0.7749999761581421,0.17857149492168434 1305,2002-02-22,0.7624999880790709,0.7850000262260437,0.7375000119209291,0.75,33200.0,-0.009740250692497732,-1.533336512250762,0.6249999999999944,39.99999364217118,38.57033854900882,0.02385811228863577,0.04141102704319122,0.07823200145388165,0.1703633080526522,21.45277247882631,0.047500014305114635,-0.053311283681195865,-0.03425000905990616,-0.11253927925787333,0.044039261138061,-0.07339464415888974,0.004894626039077421,0.15189614529514928,49.9999403953691,4.231317791898029,0.039144635098983596,2,0.012500017881393544,0.06875002384185802,0.10437501966953289,0.08500003814697277,0.125,4,0.18032785603770063,1.5,0.7699999809265137,-3.000007947293549,0.7574999928474426,2.0,0.7724999785423279,0.18032785603770063 1306,2002-02-25,0.7624999880790709,0.7624999880790709,0.7624999880790709,0.7624999880790709,400.0,0.0,1.0,0.0,42.85713312577292,39.580438522526805,0.02403403925056946,0.03223437359081971,0.07742713215409291,0.1681010818715537,22.654369519672116,0.0,-0.05180335731814434,-0.02737500965595252,-0.09008728378517283,0.03533726447326779,-0.05873114672056268,0.0039811274086576365,0.1471082228660835,49.9999403953691,4.926328851384248,0.03135613706461018,2,0.012500017881393544,0.06875002384185802,0.10250002145767223,0.08500003814697277,0.1225000023841859,0,0.213114788698209,-1.533336512250762,0.7624999880790709,1.5,0.7699999809265137,-3.000007947293549,0.7574999928474426,0.213114788698209 1307,2002-02-26,0.7649999856948853,0.7649999856948853,0.7624999880790709,0.7624999880790709,6800.0,0.003278685449048302,1.0000000000000888,100.0,43.66196142589079,40.41942219744391,0.015743147153890136,0.0207568506561171,0.0734093663133033,0.16313084065485117,23.89548752590511,0.00249999761581432,-0.04615797334260141,-0.01850001215934749,-0.05942357477286253,0.02242355045416755,-0.038961793466105066,0.0019617691474100862,0.13991606126978462,54.99993443490629,10.664913858296124,0.020461781306757524,2,0.010000020265579224,0.0662500262260437,0.10000002384185791,0.08250004053115845,0.13499999046325684,1,0.2254902189944814,1.0,0.7624999880790709,-1.533336512250762,0.7624999880790709,1.5,0.7699999809265137,0.2254902189944814 1308,2002-02-27,0.8000000119209291,0.8000000119209291,0.7975000143051147,0.7975000143051147,1600.0,0.045751669124871386,-1.0000000000000888,1.0,46.66667090521787,41.64722541631792,-0.023709809714392516,-0.010447070762248045,0.03879828384542183,0.12603860408902257,23.083279142164077,0.03500002622604381,-0.03530197015940051,0.013750013709068365,-0.023507995243911117,0.05100802266204785,-0.004878990767421376,0.032379018185558106,0.10031771434286596,100.0,60.11589548127468,0.018629004476489762,2,-0.02500000596046459,0.02625000476837147,0.07312500476837147,0.047500014305114635,0.14999997615814187,2,0.12499995343387171,1.0000000000000888,0.7649999856948853,1.0,0.7624999880790709,-1.533336512250762,0.7624999880790709,0.12499995343387171 1309,2002-02-28,0.7875000238418579,0.8000000119209291,0.7875000238418579,0.8000000119209291,36400.0,-0.015624984866008496,-1.0000000000000178,-4.999999999999822,53.846167953759995,43.752429306745036,-0.013841117522749524,8.848735326560941e-05,0.05259771726485263,0.1365520445952383,22.29952407284926,0.012499988079071156,-0.030987753286128683,0.0025000244379043135,-0.03266876069807867,0.037668809573887296,-0.015084368130087178,0.020084417005895805,0.10831134813507981,80.00001907348616,33.62210319816191,0.0175843925679915,2,-0.018750011920928844,0.03874999284744263,0.08562499284744263,0.041249990463256836,0.1149999499320985,3,0.14603167803229455,-1.0000000000000888,0.8000000119209291,1.0000000000000888,0.7649999856948853,1.0,0.7624999880790709,0.14603167803229455 1310,2002-03-01,0.8000000119209291,0.8000000119209291,0.7749999761581421,0.7875000238418579,8800.0,0.015873000254767344,3.0000095367522057,-1.0,56.521749646691354,46.20628092892568,-0.027246807654973115,-0.013082233647457087,0.041730406679474585,0.12195835660592536,21.56268541305882,0.025000035762786976,-0.027959824500768726,0.01500001251697547,-0.020168772619007513,0.05016879765295845,-0.002584380051016022,0.03258440508496696,0.09139513285488843,100.0,46.59130736223985,0.0175843925679915,3,-0.03125,0.004999995231628307,0.07312500476837147,0.0274999737739563,0.08749997615814187,4,0.1281249504070736,-1.0000000000000178,0.7875000238418579,-1.0000000000000888,0.8000000119209291,1.0000000000000888,0.7649999856948853,0.1281249504070736 1311,2002-03-04,0.7749999761581421,0.7749999761581421,0.7749999761581421,0.7749999761581421,13200.0,-0.03125004423782174,1.0,0.0,38.461532818496046,44.26712097208104,-0.0025108104326312386,0.010486477836230912,0.06810627960925908,0.14381986856945295,20.88236299187637,0.025000035762786976,-0.023929343903926203,-0.00875002145767212,-0.0434479855348181,0.025947942619473863,-0.026099003496245166,0.008598960580900927,0.11206726596057759,33.33328035146065,-13.596084547031857,0.017348982038573012,3,-0.006249964237213024,0.030000030994415283,0.09812504053115845,0.052500009536743275,0.13750004768371593,0,0.14516131017012146,3.0000095367522057,0.8000000119209291,-1.0000000000000178,0.7875000238418579,-1.0000000000000888,0.8000000119209291,0.14516131017012146 1312,2002-03-05,0.7774999737739563,0.7875000238418579,0.7774999737739563,0.7875000238418579,5200.0,0.0032258034744816477,1.0,-100.0,39.39393282593536,44.786200081353286,-0.004723721485221266,0.0075879257208666395,0.0676842939402007,0.13900229706526634,20.038728370745996,0.01250004768371582,-0.018736753421499164,-0.005750021338462807,-0.04050860658306443,0.029008563906138818,-0.023129313960763564,0.01162927128383795,0.10532592374080751,9.999976158176151,-28.968105710628066,0.01737929262230081,3,-0.008749961853027233,0.010000020265579224,0.09562504291534424,0.050000011920929066,0.13500005006790172,1,0.1382636917240001,1.0,0.7749999761581421,3.0000095367522057,0.8000000119209291,-1.0000000000000178,0.7875000238418579,0.1382636917240001 1313,2002-03-06,0.7774999737739563,0.7774999737739563,0.7774999737739563,0.7774999737739563,0.0,0.0,1.0,-0.0,44.06778359680603,45.052991771193504,-0.0017750406002728925,0.007167832840920152,0.06859622718193725,0.13666119470904325,19.149502686396275,0.0,-0.012104581133520087,-0.005250018835067705,-0.04003887482480084,0.02953883715466543,-0.022644446829934273,0.012144409159798863,0.10116940602893076,9.999976158176151,-26.029409296364747,0.01739442799486656,3,-0.008749961853027233,0.003750026226043701,0.09562504291534424,0.050000011920929066,0.15000003576278687,2,0.15755627847750953,1.0,0.7774999737739563,1.0,0.7749999761581421,3.0000095367522057,0.8000000119209291,0.15755627847750953 1314,2002-03-07,0.8025000095367432,0.8025000095367432,0.7774999737739563,0.7774999737739563,5600.0,0.03215438791777392,1.0,100.0,54.54544797745282,46.66915336400257,-0.02422795957887447,-0.019626026192432366,0.046026352158459405,0.10960133457983479,18.492141856934374,0.025000035762786865,-0.013509653700304991,0.02025001645088198,-0.012991544784611953,0.05349157768637591,0.003629235833135014,0.03687079706862895,0.07209598290850472,100.0,60.423657920977156,0.01662078061774696,3,-0.02000001072883606,-0.027500003576278687,0.021250009536743164,0.016250014305114746,0.09749996662139893,3,0.18380059413017902,1.0,0.7774999737739563,1.0,0.7774999737739563,1.0,0.7749999761581421,0.18380059413017902 1315,2002-03-08,0.8075000047683716,0.8075000047683716,0.8000000119209291,0.8025000095367432,26800.0,0.006230523579077385,1.9999999999999556,0.19999952316352393,60.31746752588162,48.609190519570205,-0.02477921787039339,-0.023258853457645667,0.04340353324586377,0.10254967796633963,17.751635392363138,0.007499992847442516,-0.008349365711336043,0.023625010251998924,-0.011261103317891097,0.058511123821888944,0.006181953467053969,0.04106806703694388,0.0631040680663899,100.0,53.128276359452855,0.017443056784945007,3,-0.02250000834465027,-0.032499998807907104,0.016250014305114746,0.00875002145767212,0.10500001907348644,4,0.11764701974563474,1.0,0.8025000095367432,1.0,0.7774999737739563,1.0,0.7774999737739563,0.11764701974563474 1316,2002-03-11,0.8125,0.8125,0.7875000238418579,0.7875000238418579,13600.0,0.006191944522728088,1.0,5.0,62.500004656612056,50.70230643409479,-0.02451930746424602,-0.026880466005762882,0.0420161531032075,0.09550626720963074,17.086434104040706,0.02499997615814209,-0.005208597654192015,0.026875004172325134,-0.010112744376089777,0.06386275272074005,0.008381129898117679,0.04536887844653259,0.0541919916164848,100.0,45.962903375075754,0.018493874274207484,3,-0.018750011920928955,-0.03749999403953552,0.011250019073486328,0.003750026226043701,0.14249998331069957,0,0.09230767763577963,1.9999999999999556,0.8075000047683716,1.0,0.8025000095367432,1.0,0.7774999737739563,0.09230767763577963 1317,2002-03-12,0.8000000119209291,0.8000000119209291,0.8000000119209291,0.8000000119209291,3200.0,-0.015384600712702645,1.0,0.0,63.49206709627415,52.57179489976771,-0.007300143753006472,-0.01619530290606297,0.05531776701322477,0.10531055811242085,17.09379574435507,0.012499988079070934,-0.001029833524672008,0.015000015497207753,-0.020466817284847227,0.05046684827926273,-0.002733400893819682,0.03273343188823519,0.06285814010164459,64.28577510673512,3.2723472461724725,0.01773341639102749,3,-0.006250023841858021,-0.02500000596046459,0.021250009536743053,0.016250014305114635,0.14999997615814187,1,0.14062501280568518,1.0,0.8125,1.9999999999999556,0.8075000047683716,1.0,0.8025000095367432,0.14062501280568518 1318,2002-03-13,0.8249999880790709,0.8450000286102295,0.8125,0.8125,165200.0,0.031249969732016547,-4.200009536752259,100.0,66.1764711038463,53.941828583110635,-0.03171623962974768,-0.04238383705060189,0.027880274599247468,0.07833165962738076,17.218608132872486,0.045000016689300426,0.0033747616121407864,0.03937499225139607,0.0015083460983290609,0.07724163840446308,0.020441669174862565,0.05830831532792957,0.034101001141469856,70.37033439503084,6.062810218416757,0.018933323076533476,3,-0.014999985694885143,-0.03374996781349171,0.010000035166740529,-0.008749961853027233,0.125,2,0.10606065094197414,1.0,0.8000000119209291,1.0,0.8125,1.9999999999999556,0.8075000047683716,0.10606065094197414 1319,2002-03-14,0.8249999880790709,0.8249999880790709,0.8249999880790709,0.8249999880790709,0.0,0.0,1.0,0.0,69.23076640924798,55.35394155672804,-0.028873862134615402,-0.04218386567106869,0.02587607231538336,0.07593346855279615,16.790417628517464,0.0,0.007883761941121614,0.0378749936819075,-0.0037459595840912963,0.07949594694790629,0.0170645170489081,0.058685470314906896,0.030418981595477623,65.21732369984122,-0.8628349674070677,0.020810476632999383,3,-0.014999985694885143,-0.03374996781349171,-0.0006249696016310535,-0.008749961853027233,0.125,3,0.12424245204697892,-4.200009536752259,0.8249999880790709,1.0,0.8000000119209291,1.0,0.8125,0.12424245204697892 1320,2002-03-15,0.8450000286102295,0.8450000286102295,0.8374999761581421,0.8374999761581421,12400.0,0.02424247372139554,1.0,100.0,72.60274285781472,59.14740933887455,-0.04673393922216729,-0.06077104083204721,0.003982312761853457,0.05402636763498303,16.506927197319175,0.02000004053115856,0.009945953975526667,0.05500003397464748,0.005983368222722829,0.10401669972657213,0.030491701098685153,0.0795083668506098,0.006810561909246671,100.0,30.5686322830106,0.024508332875962314,3,-0.0337500274181366,-0.05375000834465027,-0.026875019073486328,-0.02875000238418579,0.10499995946884144,4,0.06508869311918364,1.0,0.8249999880790709,-4.200009536752259,0.8249999880790709,1.0,0.8000000119209291,0.06508869311918364 1321,2002-03-18,0.8450000286102295,0.8475000262260437,0.8450000286102295,0.8475000262260437,11200.0,0.0,1.0,-0.3333306842565366,72.22222590151989,62.794997458383946,-0.0399627185317446,-0.05824413143042162,0.0016465757261153735,0.05209994639462612,16.0303258105859,0.002499997615814209,0.011614296132689161,0.051500031352043174,-0.002726612016894725,0.10572667472098107,0.02438670966757417,0.07861335303651218,0.0032743503372757443,94.73684870965393,22.510067087902954,0.02711332168446897,3,-0.03250002861022949,-0.052500009536743164,-0.03562502562999725,-0.02875000238418579,0.10499995946884144,0,0.07988164845703705,1.0,0.8450000286102295,1.0,0.8249999880790709,-4.200009536752259,0.8249999880790709,0.07988164845703705 1322,2002-03-19,0.8999999761581421,0.8999999761581421,0.8374999761581421,0.8374999761581421,85600.0,0.06508869311918364,1.0,-25.000023841880648,74.99999254941892,66.23190956422982,-0.08466174383955283,-0.10877952177821792,-0.0553399466772293,-0.005124926248466721,15.82744715399629,0.0625,0.013342092738647948,0.10012497901916506,0.028960315563550054,0.17128964247478007,0.0645426472913575,0.13570731074697262,-0.22499996423721313,100.0,29.993937130674325,0.03558233172780751,3,-0.061250001192092896,-0.08124998211860657,-0.09374997019767761,-0.08374994993209839,0.08000004291534435,1,0.061111120677288966,1.0,0.8450000286102295,1.0,0.8450000286102295,1.0,0.8249999880790709,0.061111120677288966 1323,2002-03-20,0.8625000119209291,0.8625000119209291,0.8625000119209291,0.8625000119209291,17200.0,-0.04166662803402543,1.0,0.0,66.6666666666667,67.57871164080913,-0.0378129821387998,-0.06641502040731251,-0.020222674300399257,0.030228807221825527,15.412206097494813,0.037499964237213024,0.020234156533618597,0.0573750138282777,-0.016082378877723125,0.13083240653427852,0.020646317475277343,0.09410371018127806,-0.1830000007152558,50.000039736436385,-17.967648193683253,0.036728696353000405,3,-0.018750011920929066,-0.043750017881393544,-0.05437500774860393,-0.046249985694885365,0.11750000715255737,2,0.10144924631741747,1.0,0.8999999761581421,1.0,0.8450000286102295,1.0,0.8450000286102295,0.10144924631741747 1324,2002-03-21,0.9075000286102296,0.9075000286102296,0.875,0.875,4800.0,0.05217393167227691,-1.0000000000000069,100.0,70.87379022821753,68.75163638551314,-0.07415009121259586,-0.10602148238585984,-0.06680922576560155,-0.01671747317329597,15.040953949292902,0.04500001668930054,0.028604203659662097,0.09550002813339242,0.010979694277313823,0.18002036198947102,0.05323986120535318,0.13776019506143167,-0.22359001810550694,100.0,34.59358369235943,0.04226016692803927,3,-0.0600000023841859,-0.08500000834465027,-0.0950000286102296,-0.0912500023841859,0.0924999713897704,3,0.04683190978398866,1.0,0.8625000119209291,1.0,0.8999999761581421,1.0,0.8450000286102295,0.04683190978398866 1325,2002-03-22,0.8999999761581421,0.8999999761581421,0.875,0.875,8000.0,-0.008264520347810111,1.0,0.7692293584711855,76.04166563186386,70.25626538276333,-0.058277565718725666,-0.0924310936185262,-0.06230508587858119,-0.011227055719696066,15.062884714130142,0.0325000286102296,0.036545866052285825,0.08112497627735138,-0.008647771461032572,0.17089772401573533,0.03623860240815935,0.1260113501465434,-0.20714636492919913,89.28564738259158,19.003360649379744,0.04488637386919198,3,-0.046249955892562755,-0.07749995589256276,-0.08749997615814209,-0.08374994993209839,0.10000002384185791,4,0.05555557027275215,-1.0000000000000069,0.9075000286102296,1.0,0.8625000119209291,1.0,0.8999999761581421,0.05555557027275215 1326,2002-03-25,0.9250000119209291,0.9524999856948853,0.9075000286102296,0.9075000286102296,43600.0,0.02777781825006853,-4.14285714285713,0.7,78.09524025776453,71.8788401784845,-0.0733553654490895,-0.11028731960687532,-0.08934694830079815,-0.037592822865450626,15.342038656558426,0.052500009536743164,0.04196024192297465,0.09800001084804544,0.000618495298643551,0.19538152639744732,0.04930925307334444,0.14669076862274644,-0.22356054399673464,76.08698131005825,-1.7454046726154928,0.04869075777470097,3,-0.04250001907348644,-0.08000001311302196,-0.11250001192092907,-0.10874998569488536,0.07499998807907093,0,0.027027000903735,1.0,0.8999999761581421,-1.0000000000000069,0.9075000286102296,1.0,0.8625000119209291,0.027027000903735 1327,2002-03-26,0.9375,0.9375,0.9375,0.9375,70800.0,0.01351350045186761,1.0,0.0,79.09091007610972,73.31377784206931,-0.07185629222209766,-0.11510280357611513,-0.10394679958004927,-0.05159930985003758,15.709096522055823,0.012499988079070934,0.04689576616666713,0.10187499821186063,-0.00267762572770025,0.20642762215142152,0.04959868624208019,0.15415131018164108,-0.22099690100956415,83.33334437123371,-2.9521790257508513,0.052276311969780435,3,-0.04875001311302185,-0.0925000011920929,-0.125,-0.1212499737739563,0.047500014305114746,1,0.01333332061767556,-4.14285714285713,0.9250000119209291,1.0,0.8999999761581421,-1.0000000000000069,0.9075000286102296,0.01333332061767556 1328,2002-03-27,0.8999999761581421,0.9499999880790709,0.8999999761581421,0.9499999880790709,57200.0,-0.04000002543131509,1.0000000000000044,-100.0,66.9565145279831,73.06108318859543,-0.02525449372273081,-0.07349503676640912,-0.06781676431224959,-0.01607864699978645,16.62811538127892,0.050000011920928844,0.05071241277605032,0.059374976158142134,-0.04754205104155784,0.1662920033578421,0.005916462558292146,0.11283348975799212,-0.16933706396543924,32.25803970669895,-50.132537360994036,0.05345851359984996,3,-0.004999995231628418,-0.054999977350234985,-0.0887499749660492,-0.08374994993209839,0.0725000500679015,2,0.0888889389273575,1.0,0.9375,-4.14285714285713,0.9250000119209291,1.0,0.8999999761581421,0.0888889389273575 1329,2002-03-28,0.9024999737739564,0.9024999737739564,0.9024999737739564,0.9024999737739564,37200.0,0.0027777752022684066,1.0,-0.0,66.66665969536385,72.40151839276757,-0.01743890596169373,-0.07055518355800194,-0.07104118870094422,-0.02012446693564407,17.38951458023972,0.00249999761581432,0.05602918610516172,0.05612497627735147,-0.05113117625215591,0.16338112880685884,0.0024969000125978358,0.1097530525421051,-0.1585268371711226,35.48384367736899,-42.833605684258266,0.05362807626475368,3,-0.007499992847442738,-0.057499974966049305,-0.09437496960163128,-0.08624994754791271,0.022500038146972656,3,0.08587262886607139,1.0000000000000044,0.8999999761581421,1.0,0.9375,-4.14285714285713,0.9250000119209291,0.08587262886607139 1330,2002-04-01,0.9024999737739564,0.9049999713897704,0.9024999737739564,0.9049999713897704,800.0,0.0,1.0,-100.0,66.07142210919105,71.71809574917548,-0.009414861274887554,-0.06585904251887398,-0.0728282849426305,-0.021885571917877544,17.95093970393814,0.002499997615813987,0.059349857160285624,0.050999978184700145,-0.05672042234546548,0.15872037871486577,-0.002860222080382724,0.10486017844978301,-0.14601522622559948,4.761899355588969,-67.8876472544632,0.053860200265082814,4,-0.007499992847442738,-0.057499974966049305,-0.09749996662139904,-0.08624994754791271,-0.02749997377395641,0,0.10803327319593237,1.0,0.9024999737739564,1.0000000000000044,0.8999999761581421,1.0,0.9375,0.10803327319593237 1331,2002-04-02,0.8874999880790709,0.8924999833106995,0.8874999880790709,0.8924999833106995,32000.0,-0.016620483247396067,1.0000000000000444,2.000000000000222,65.48671987549903,70.66106545207327,0.013687075539779436,-0.04426835880731261,-0.0592623776841773,-0.009909412605988543,18.37042236936598,0.014999985694885476,0.062386322505329495,0.030374991893768244,-0.07214939404389076,0.13289937783142725,-0.020887201075061257,0.08163718486259774,-0.11925432624192234,0.0,-70.66272635339818,0.051262192968829515,4,0.02000001072883617,-0.030000001192092784,-0.08437497913837422,-0.07124996185302723,0.012499988079071156,1,0.12676057851496658,1.0,0.9024999737739564,1.0,0.9024999737739564,1.0000000000000044,0.8999999761581421,0.12676057851496658 1332,2002-04-03,0.8849999904632568,0.8999999761581421,0.8849999904632568,0.8999999761581421,4400.0,-0.0028168987598807815,1.0,2.9999999999999334,61.53845977501085,70.09126468633373,0.0154615067423296,-0.03510146512007828,-0.06051173053262171,-0.009520449210315807,19.224255023272303,0.014999985694885254,0.06305980387967403,0.022499993443489075,-0.07351260941793902,0.11851259630491717,-0.025506307987224974,0.07050629487420312,-0.105699069194644,0.0,-67.77917979647862,0.04800630143071408,4,0.02875000238418579,-0.027500003576278687,-0.08187498152256012,-0.06874996423721313,0.014999985694885254,2,0.12994351500110857,1.0000000000000444,0.8874999880790709,1.0,0.9024999737739564,1.0,0.9024999737739564,0.12994351500110857 1333,2002-04-04,0.8999999761581421,0.912500023841858,0.8575000166893005,0.8999999761581421,33200.0,0.01694913656104502,3.3999837875984364,-0.0,63.63635969556119,69.2871057382608,0.007085399011558691,-0.042639661961646036,-0.07827752704717139,-0.026565676576634223,19.820363447859602,0.055000007152557484,0.06462973156454632,0.031374979019165083,-0.05714314463024517,0.11989310266857534,-0.012884082805540098,0.07563404084387026,-0.11030711102395296,77.2726435306751,8.790627457139223,0.04425906182470515,4,0.005000025033950806,-0.03624999523162842,-0.09687496721744537,-0.08374994993209839,0.0,3,0.09444448933189409,1.0,0.8849999904632568,1.0000000000000444,0.8874999880790709,1.0,0.9024999737739564,0.09444448933189409 1334,2002-04-05,0.9499999880790709,0.9499999880790709,0.9250000119209291,0.9250000119209291,8400.0,0.05555557027275215,1.0,100.0,67.2131077059814,68.3061548576072,-0.040512305754760836,-0.08540133129518168,-0.12971342304952949,-0.07862037012072554,21.41261719996381,0.050000011920928844,0.062276239515557164,0.07399999201297747,-0.015888815908181586,0.16388879993413652,0.02905558805239794,0.118944395973557,-0.15053869571124,100.0,34.03813038521787,0.04494440396057954,4,-0.04499998688697804,-0.08625000715255726,-0.14937497675418843,-0.13374996185302723,-0.050000011920928844,4,0.02368425097822202,3.3999837875984364,0.8999999761581421,1.0,0.8849999904632568,1.0000000000000444,0.8874999880790709,0.02368425097822202 1335,2002-04-08,0.9024999737739564,0.9449999928474426,0.8999999761581421,0.9100000262260436,41600.0,-0.050000015685432775,-6.19997520456236,-0.3000023841880585,58.156020094119555,66.09068595053552,0.008246873581191694,-0.032063132076070144,-0.08382787641038958,-0.03339227157088709,22.975914239250894,0.050000011920928844,0.06331855205428205,0.021749979257583707,-0.0627781098828587,0.10627806839802612,-0.020514065312637553,0.06401402382780497,-0.0938563598065022,48.64861730068863,-13.108576478594117,0.042264044570221225,4,0.0012500286102293812,-0.03874999284744274,-0.10499995946884166,-0.08624994754791271,-0.042499959468841664,0,0.02493079091502337,1.0,0.9499999880790709,3.3999837875984364,0.8999999761581421,1.0,0.8849999904632568,0.02493079091502337 1336,2002-04-09,0.8874999880790709,0.9100000262260436,0.8799999952316284,0.9100000262260436,54800.0,-0.016620483247396067,1.666664900606102,2.9999841055393084,48.00000228881791,62.63614064083643,0.019409157646788633,-0.011759138567181249,-0.07064994635168831,-0.020574902536827477,24.10684466935362,0.030000030994415172,0.05867032776037495,0.0029999941587447454,-0.07519677594046692,0.08119676425795641,-0.03609839089086109,0.04209837920835058,-0.07022499180797082,32.43241153379222,-23.475778342631713,0.03909838504960585,4,0.016250014305114857,-0.023750007152557262,-0.10062497854232777,-0.07124996185302723,-0.024999976158141868,1,-0.01408449379940413,-6.19997520456236,0.9024999737739564,1.0,0.9499999880790709,3.3999837875984364,0.8999999761581421,-0.01408449379940413 1337,2002-04-10,0.912500023841858,0.912500023841858,0.8999999761581421,0.912500023841858,45200.0,0.0281690547589728,1.0,-0.0,58.33333167764947,61.67800921302159,-0.010627673199249177,-0.02940650114291732,-0.09697731781335872,-0.04771417499498154,25.317244953455308,0.025000035762787087,0.05392920705911697,0.022375029325485296,-0.045767132659364385,0.09051719131033498,-0.011696051666939544,0.056446110317910136,-0.08711152820533075,59.45948558275982,2.6881259823803774,0.03407108099242482,4,-0.00875002145767223,-0.047500044107437245,-0.12562501430511486,-0.09624999761581432,-0.09750002622604381,2,-0.01369868203519331,1.666664900606102,0.8874999880790709,-6.19997520456236,0.9024999737739564,1.0,0.9499999880790709,-0.01369868203519331 1338,2002-04-11,0.912500023841858,0.912500023841858,0.912500023841858,0.912500023841858,0.0,0.0,1.0,0.0,50.98039078190039,59.935090444858986,-0.009686736867540957,-0.023731852526763353,-0.0935769276286269,-0.049595703855915274,26.257678963706667,0.0,0.045643493262021106,0.018000027537345975,-0.04344313456053894,0.07944318963523089,-0.01272155351159654,0.04872160858628849,-0.07948483880182922,46.4286170443759,-4.673245153141195,0.030721581048942487,4,-0.00875002145767223,-0.047500044107437245,-0.13437502086162578,-0.09624999761581432,-0.17500001192092896,3,-0.01369868203519331,1.0,0.912500023841858,1.666664900606102,0.8874999880790709,-6.19997520456236,0.9024999737739564,-0.01369868203519331 1339,2002-04-12,0.9275000095367432,0.9275000095367432,0.9275000095367432,0.9275000095367432,4400.0,0.016438340058043455,1.0,0.0,55.23810064441124,58.73138805988345,-0.023208112472469566,-0.032315919109038305,-0.10710817283548724,-0.06660868599969316,27.364588054531314,0.014999985694885143,0.03550178239943791,0.027875012159347512,-0.025763018949456207,0.08151304326815123,0.0010559966049457081,0.054694027713749316,-0.08731573645742297,73.07694776523839,25.697787487072688,0.02681901555440184,4,-0.023750007152557373,-0.06250002980232239,-0.1525000035762787,-0.11124998331069946,-0.07749998569488525,4,-0.029649631370178064,1.0,0.912500023841858,1.0,0.912500023841858,1.666664900606102,0.8874999880790709,-0.029649631370178064 1340,2002-04-15,0.8999999761581421,0.9075000286102296,0.8999999761581421,0.9075000286102296,10000.0,-0.029649631370178064,-1.0000000000000295,-100.0,45.2830129265583,56.48653173222336,0.004358327424772823,-0.0005103234136369927,-0.07802569588276875,-0.040304049013178966,27.78032271513332,0.027500033378601074,0.03100510942253898,-0.0023750185966491255,-0.049460463874012595,0.044710426680714344,-0.02591774123533086,0.02116770404203261,-0.05307676032188802,42.105210322768464,-1.574749403363377,0.023542722638681707,4,0.003750026226043701,-0.029999971389770508,-0.1212499737739563,-0.08374994993209839,-0.07499998807907116,0,0.0,1.0,0.9275000095367432,1.0,0.912500023841858,1.0,0.912500023841858,0.0 1341,2002-04-16,0.912500023841858,0.9275000095367432,0.8999999761581421,0.8999999761581421,9200.0,0.01388894223872672,-3.399988555951859,-1.6666613685130633,45.28302523367263,54.68037233874134,-0.004718756905949473,-0.008109957920955035,-0.08876542178766567,-0.05389902398803892,28.316750998316227,0.027500033378601074,0.0266249855346421,0.006750029325485296,-0.03194922403792744,0.04544928268889803,-0.01259959735622107,0.026099656007191663,-0.059242201814086126,45.45466367849117,6.510078139269396,0.01934962668170639,4,-0.00875002145767223,-0.04250001907348644,-0.13250002264976513,-0.09624999761581432,-0.13750004768371593,1,-0.05753425552330926,-1.0000000000000295,0.8999999761581421,1.0,0.9275000095367432,1.0,0.912500023841858,-0.05753425552330926 1342,2002-04-17,0.9549999833106996,0.962499976158142,0.9375,0.9375,62800.0,0.04657529683112327,-1.8571428571428445,1.3999933243052474,60.185184980779724,54.2969084815434,-0.04050447668606416,-0.048779116499078845,-0.1285719385842965,-0.09777682426545364,28.04095428668068,0.04999995231628396,0.02351440993557974,0.046499988436699,0.0021212319078115494,0.09087874496558646,0.02431061017225533,0.06868936670114267,-0.09578763146290092,88.00001144409212,46.21813303703724,0.022189378264443716,4,-0.03374999761581432,-0.07374998927116405,-0.1706249862909318,-0.13874995708465587,-0.1549999713897705,2,-0.09685861047777278,-3.399988555951859,0.912500023841858,-1.0000000000000295,0.8999999761581421,1.0,0.9275000095367432,-0.09685861047777278 1343,2002-04-18,0.9499999880790709,0.962499976158142,0.9499999880790709,0.962499976158142,2000.0,-0.005235597192677632,1.0,-0.7142857142857097,58.715597734980015,53.35274070698768,-0.030917404021732486,-0.038881191850203445,-0.12088106810871724,-0.09351912855751976,27.750253178045615,0.012499988079071045,0.021657893875192347,0.037124994397163324,-0.005371916600034332,0.07962190539436098,0.01587653889856444,0.05837344989576221,-0.08252462628644486,80.0000190734863,35.875638824856615,0.021248455498598853,4,-0.02875000238418568,-0.06249999999999989,-0.16562499105930317,-0.13374996185302723,-0.13749998807907093,3,-0.14210525490240355,-1.8571428571428445,0.9549999833106996,-3.399988555951859,0.912500023841858,-1.0000000000000295,0.8999999761581421,-0.14210525490240355 1344,2002-04-19,0.9499999880790709,0.962499976158142,0.9499999880790709,0.9499999880790709,32800.0,0.0,0.0,-0.0,58.715597734980015,53.414916000416625,-0.034550788550282596,-0.037454247088533954,-0.11894066010526305,-0.094268964052588,26.684104503712458,0.012499988079071045,0.021929450838575892,0.0349999964237212,-0.010508829769765415,0.08050882261720782,0.012245583326977894,0.05775440952046451,-0.07492265713720359,80.0000190734863,29.620245121823714,0.022754413096743333,4,-0.02875000238418568,-0.05625000596046448,-0.14937497675418843,-0.10624995827674855,-0.1574999690055846,4,-0.22368418823648972,1.0,0.9499999880790709,-1.8571428571428445,0.9549999833106996,-3.399988555951859,0.912500023841858,-0.22368418823648972 1345,2002-04-22,0.9499999880790709,0.962499976158142,0.9499999880790709,0.962499976158142,26000.0,0.0,1.0,-100.0,62.135919858041426,54.98557350810813,-0.030289610044978876,-0.035327571860867324,-0.11575132228239948,-0.09554534481600141,25.56033983023073,0.012499988079071045,0.02037494281503971,0.03249999582767471,-0.01498962013935734,0.07998961179470676,0.00875518784415874,0.05624480381119068,-0.06792884551990164,80.0000190734863,22.287210539038128,0.02374480798351601,4,-0.018750011920928844,-0.050000011920928844,-0.14937497675418843,-0.10624995827674855,-0.16749995946884144,0,-0.10526312157057605,0.0,0.9499999880790709,1.0,0.9499999880790709,-1.8571428571428445,0.9549999833106996,-0.10526312157057605 1346,2002-04-23,0.9499999880790709,0.9499999880790709,0.9499999880790709,0.9499999880790709,8400.0,0.0,1.0,-0.0,62.74509483096941,55.47576941403257,-0.022899805633823322,-0.035161345575682845,-0.11257682194848184,-0.09631575085871669,23.642250230713547,0.0,0.013079369705839339,0.031249997019767606,-0.018340434380414772,0.08084042841994998,0.0064547813196764725,0.05604521271985874,-0.06149453883198386,49.99999999999978,-14.392915382982373,0.024795215700091165,4,-0.018750011920928844,-0.050000011920928844,-0.14874997735023487,-0.11874997615814198,-0.09999996423721302,1,-0.13157894901951928,1.0,0.9499999880790709,0.0,0.9499999880790709,1.0,0.9499999880790709,-0.13157894901951928 1347,2002-04-24,0.9499999880790709,0.9499999880790709,0.9499999880790709,0.9499999880790709,4000.0,0.0,1.0,0.0,60.416666149265346,56.5242444548509,-0.01902132902586573,-0.03602382229864409,-0.11046519837844393,-0.09633553842301212,21.620504685836035,0.0,0.012150509865072934,0.030624997615814054,-0.02025864406126654,0.08150863929289465,0.005183176777273757,0.05606681845435435,-0.0555749766790995,0.0,-60.171012011520375,0.02544182083854031,4,-0.018750011920928844,-0.050000011920928844,-0.14749997854232777,-0.11874997615814198,-0.05250000953674305,2,-0.18421054117567326,1.0,0.9499999880790709,1.0,0.9499999880790709,0.0,0.9499999880790709,-0.18421054117567326 1348,2002-04-25,0.9800000190734864,1.0199999809265137,0.9499999880790709,0.9499999880790709,59200.0,0.03157898039038565,-3.6666613684814666,100.0,56.818186128433354,56.699809508631134,-0.04295694136340711,-0.06295066353740997,-0.13796146571792212,-0.12654037060762935,21.205940894149013,0.06999999284744274,0.017793636069475705,0.056625026464462436,-8.929229817355999e-05,0.11333934522709843,0.028267867083144438,0.08498218584578043,-0.08012901049286136,42.85719151400096,-11.768623995197657,0.028357159381317987,4,-0.02000004053115856,-0.041250020265579335,-0.15125003457069408,-0.14875000715255748,-0.10500001907348644,3,-0.18367347311149373,1.0,0.9499999880790709,1.0,0.9499999880790709,1.0,0.9499999880790709,-0.18367347311149373 1349,2002-04-26,0.9800000190734864,0.9800000190734864,0.9800000190734864,0.9800000190734864,0.0,0.0,1.0,0.0,72.46377162135956,59.7198938080535,-0.03880769404968165,-0.05991893200527443,-0.13484191679904345,-0.1271464293173371,20.768973560025657,0.0,0.018146755609576015,0.052750024199485934,-0.008377548414613356,0.11387759681358522,0.022186237892436345,0.08331381050653552,-0.06811611325827249,42.85719151400096,-12.007316958065744,0.03056378630704962,4,-0.02000004053115856,-0.041250020265579335,-0.14875002205371868,-0.14875000715255748,-0.12000000476837169,4,-0.1709183834831398,-3.6666613684814666,0.9800000190734864,1.0,0.9499999880790709,1.0,0.9499999880790709,-0.1709183834831398 1350,2002-04-29,1.0,1.0,0.9399999976158142,0.9649999737739564,19600.0,0.020408143405366452,2.4285689957306076,100.0,81.69013185885484,63.765127877518196,-0.04819963611549016,-0.07614386894849468,-0.15118384476235003,-0.14744273369918726,19.804345952495314,0.06000000238418579,0.02214688065547543,0.06787500381469724,-0.00010865146665151038,0.1358586590960459,0.03388317617402292,0.10186683145537156,-0.07730448667365608,75.00001862645537,16.583438188528753,0.03399182764067433,4,-0.021250009536743164,-0.061250001192092896,-0.16499997675418854,-0.16874998807907104,-0.1625000238418579,0,-0.20749998092651367,1.0,0.9800000190734864,-3.6666613684814666,0.9800000190734864,1.0,0.9499999880790709,-0.20749998092651367 1351,2002-04-30,1.0,1.0,0.9499999880790709,0.9499999880790709,8000.0,0.0,1.0000000000000044,1.42857069871919,78.68851049393274,65.82105293453519,-0.0385348409956745,-0.07091959359772726,-0.14704739512041054,-0.14674411869361825,19.281209442308032,0.050000011920929066,0.024041349919065924,0.06225000321865082,-0.008737400765534309,0.13323740720283594,0.026756301226558254,0.09774370521074338,-0.06757403991363908,75.00001862645537,16.024864450765776,0.035493701992092556,4,-0.02000001072883606,-0.061250001192092896,-0.16187497973442067,-0.16874998807907104,-0.1600000262260437,1,-0.2174999713897705,2.4285689957306076,1.0,1.0,0.9800000190734864,-3.6666613684814666,0.9800000190734864,-0.2174999713897705 1352,2002-05-01,1.0,1.037500023841858,0.9975000023841858,1.0,75600.0,0.0,-15.000023841880648,0.0,78.68851049393274,68.04026546330772,-0.03517984065293289,-0.06520545469873307,-0.14274506612163496,-0.1466371787165922,18.835689014352496,0.04000002145767212,0.03180313295442361,0.05650000274181366,-0.015124021991814951,0.12812402747544227,0.020687990374999354,0.09231201510862796,-0.06000000238418579,61.538447430857104,0.9359131927072326,0.03581201236681431,5,-0.01124998927116394,-0.052499979734420776,-0.13625000417232513,-0.16874998807907104,-0.18250000476837158,2,-0.1499999761581421,1.0000000000000044,1.0,2.4285689957306076,1.0,1.0,0.9800000190734864,-0.1499999761581421 1353,2002-05-02,0.9850000143051147,1.0,0.975000023841858,0.975000023841858,45200.0,-0.014999985694885254,-4.000000000000089,100.0,68.85245645344229,69.16658309869241,-0.016419697866837946,-0.04586235967215524,-0.12304477951301807,-0.13101762404790684,18.997267395064867,0.02499997615814198,0.0390029099706678,0.03725001513957982,-0.03358894770521248,0.108088977984372,0.0018305337171836689,0.07266949656197597,-0.03500002622604381,46.15385085638097,-12.33907639613573,0.035419481422396114,5,0.0037499964237213135,-0.03749999403953552,-0.11812502145767212,-0.1537500023841858,-0.16750001907348633,3,-0.0888325223269314,-15.000023841880648,1.0,1.0000000000000044,1.0,2.4285689957306076,1.0,-0.0888325223269314 1354,2002-05-03,0.9725000262260436,0.975000023841858,0.9725000262260436,0.975000023841858,6400.0,-0.012690343043182062,1.0,-0.250000000000025,76.36365685581339,70.74744276511151,-0.00043855572534268195,-0.03329747571203889,-0.1062958050805195,-0.1181640529980098,18.424375102560553,0.012499988079071156,0.03813901956382926,0.023625025153160006,-0.048073822263182575,0.09532387256950259,-0.012224398555011229,0.05947444886133124,-0.012000033855438241,33.33335371098407,-26.107562641872832,0.03584942370817126,5,0.01624998450279247,-0.025000005960464367,-0.1025000363588332,-0.14125001430511464,-0.15500003099441517,4,-0.10025709367269586,-4.000000000000089,0.9850000143051147,-15.000023841880648,1.0,1.0000000000000044,1.0,-0.10025709367269586 1355,2002-05-06,0.9250000119209291,0.975000023841858,0.875,0.975000023841858,154800.0,-0.04884320105311113,3.0000000000000044,20.00002384187887,53.62318590192562,69.7338973285511,0.04821231707209095,0.016837901324348148,-0.05476936966642354,-0.06998430788607557,18.170015281936003,0.10000002384185802,0.036986845434000326,-0.024999991059303173,-0.09430101526097101,0.044301033142364665,-0.05965050316013709,0.009650521041530746,0.11250001192092884,30.76923359075207,-29.183369563108105,0.03465051210083392,5,0.03124999999999989,0.022500008344650158,-0.05500002205371868,-0.09375000000000011,-0.06999999284744274,0,-0.07027026678716486,1.0,0.9725000262260436,-4.000000000000089,0.9850000143051147,-15.000023841880648,1.0,-0.07027026678716486 1356,2002-05-07,0.875,0.9024999737739564,0.875,0.9024999737739564,22800.0,-0.054054066244923704,-1.000000000000008,0.549999344349066,27.777783296726156,66.10735478938008,0.0966148591122491,0.06941223104614669,-0.0012409250625409207,-0.019588412027037316,18.43605852713544,0.050000011920929066,0.03451982891788352,-0.07437500357627869,-0.14622783253196436,-0.0025221746205930096,-0.11030141805412153,-0.03844858909843585,0.1592500233650207,0.0,-54.074770751560735,0.03592641447784285,5,0.08125001192092896,0.07250002026557922,-0.005000010132789612,-0.043749988079071045,-0.05750000476837158,1,-0.04285717010498047,3.0000000000000044,0.9250000119209291,1.0,0.9725000262260436,-4.000000000000089,0.9850000143051147,-0.04285717010498047 1357,2002-05-08,0.8999999761581421,0.9499999880790709,0.8999999761581421,0.8999999761581421,8400.0,0.028571401323590928,0.0,-0.0,37.49999627470952,63.96088925007743,0.07127146627754033,0.04577465729723018,-0.02242981271804756,-0.04440237296873595,18.5700215547041,0.07499998807907093,0.03154602149668051,-0.04875002503395076,-0.12215410426946449,0.02465405420156297,-0.08545206465170763,-0.012047985416193896,0.1310650467395782,19.999980926513672,-29.52329322477172,0.03670203961775684,5,0.056250035762786865,0.047500044107437134,-0.017499983310699463,-0.06874996423721313,-0.009999990463256836,2,-0.06666667108182567,-1.000000000000008,0.875,3.0000000000000044,0.9250000119209291,1.0,0.9725000262260436,-0.06666667108182567 1358,2002-05-09,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0,0.0,1.0,0.0,37.49999627470952,60.07602532267186,0.0656319687984499,0.04721068562556052,-0.01966847591027454,-0.04345602949634997,18.711224110743927,0.0,0.02824347540554839,-0.04812502264976504,-0.12302628545027572,0.026776240150745645,-0.08557565405002032,-0.010674391249509751,0.12794374628162375,24.99997019768469,-19.814418638462612,0.037450631400255334,5,0.056250035762786865,0.047500044107437134,-0.014374986290931702,-0.06874996423721313,0.015000045299529918,3,-0.091666647902241,0.0,0.8999999761581421,-1.000000000000008,0.875,3.0000000000000044,0.9250000119209291,-0.091666647902241 1359,2002-05-10,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,60800.0,0.0,1.0,0.0,37.49999627470952,55.16601025776682,0.05932972282744409,0.04747909540937245,-0.016447232689894342,-0.041981145767821526,18.528691038729058,0.0,0.02569867831779593,-0.046750020980834917,-0.12421140162556465,0.03071135966389482,-0.08548071130319979,-0.008019330658470047,0.12488487183282837,24.99997019768469,-14.729015565103992,0.0387306903223649,5,0.056250035762786865,0.056250035762786865,-0.015624985098838806,-0.06874996423721313,0.04000002145767212,4,-0.091666647902241,1.0,0.8999999761581421,0.0,0.8999999761581421,-1.000000000000008,0.875,-0.091666647902241 1360,2002-05-13,0.8999999761581421,0.9499999880790709,0.8725000023841858,0.9275000095367432,23600.0,0.0,1.1379309210850876,-100.0,37.49999627470952,50.58950867785313,0.0487830345440563,0.05004492472242972,-0.013562548041824996,-0.04041145306090743,19.444404975955553,0.07749998569488514,0.021847382441908425,-0.046750020980834917,-0.12421140162556465,0.03071135966389482,-0.08548071130319979,-0.008019330658470047,0.12188717487300904,35.483843677368895,-2.824234619938032,0.0387306903223649,5,0.05500003695487976,0.05500003695487976,-0.015624985098838806,-0.07374995946884155,0.050000011920928844,0,-0.091666647902241,1.0,0.8999999761581421,1.0,0.8999999761581421,0.0,0.8999999761581421,-0.091666647902241 1361,2002-05-14,0.8600000143051147,0.912500023841858,0.8575000166893005,0.8999999761581421,228800.0,-0.04444440323629384,-1.444447093542299,1.4545423019069128,31.25000155220465,45.318563239883346,0.07469001292522459,0.09055273763773153,0.029722720536608405,0.0009415395026075579,19.83658426559473,0.055000007152557484,0.013508702158818497,-0.08412498235702515,-0.16961545259829136,0.0013654878842410678,-0.12687021747765825,-0.04137974723639204,0.15591165078015767,2.7027009611493615,-38.780098735638006,0.04274523512063313,5,0.06874999403953552,0.08750000596046448,0.023749977350234985,-0.03374999761581421,0.2300000190734861,1,-0.005813947847045586,1.1379309210850876,0.8999999761581421,1.0,0.8999999761581421,1.0,0.8999999761581421,-0.005813947847045586 1362,2002-05-15,0.8625000119209291,0.8849999904632568,0.8475000262260437,0.8550000190734863,102800.0,0.002906973923523015,-2.3333333333333335,-0.18750000000000278,22.35292863680337,40.15194903803457,0.05658501618183698,0.08513233754293836,0.030524221018848108,0.00014218886636063743,19.463626869431767,0.037499964237213135,0.0006493783267679243,-0.07699998617172232,-0.16971631409147803,0.01571634174803327,-0.12335815013160012,-0.030641822211844527,0.14390695426058497,14.634137831576524,-25.57290163574762,0.04635816395987781,5,0.04875001311302174,0.08000001311302174,0.021249979734420665,-0.04875001311302196,0.13249999284744252,2,-0.05217393167227702,-1.444447093542299,0.8600000143051147,1.1379309210850876,0.8999999761581421,1.0,0.8999999761581421,-0.05217393167227702 1363,2002-05-16,0.8149999976158142,0.8874999880790709,0.8149999976158142,0.8874999880790709,70000.0,-0.05507247959257944,1.000000000000003,-9.666674613960058,18.269218204638847,33.6970114101263,0.08653460501668708,0.12859294935563648,0.08084184884460144,0.048485136731354794,18.820978727348717,0.07249999046325672,-0.013005845043763564,-0.11775000095367427,-0.22565957167857276,-0.009840430228775787,-0.17170478631612351,-0.06379521559122503,0.17869441336926217,0.0,-38.22474958800697,0.05395478536244923,5,0.08000001311302185,0.11125001311302185,0.06937499344348907,-0.0012499988079071045,0.18000000715255737,3,0.09202452551960083,-2.3333333333333335,0.8625000119209291,-1.444447093542299,0.8600000143051147,1.1379309210850876,0.8999999761581421,0.09202452551960083 1364,2002-05-17,0.7375000119209291,0.8125,0.7375000119209291,0.7975000143051147,44400.0,-0.0950920072657695,-1.4999995032946523,0.8275863486436444,8.66141081876151,28.70125862310807,0.14214199452483223,0.1995897750922867,0.1595110353619329,0.1269847234358349,18.60988358307642,0.07749998569488514,-0.03002585129564328,-0.1846249878406524,-0.3229445579911773,-0.046305417690127526,-0.25378477291591484,-0.11546520276538996,0.23832495772722107,0.0,-32.18606246665711,0.06915978507526246,5,0.10624998807907093,0.15000000596046437,0.14687497913837422,0.07624998688697804,0.27500003576278675,4,0.24067797514255984,1.000000000000003,0.8149999976158142,-2.3333333333333335,0.8625000119209291,-1.444447093542299,0.8600000143051147,0.24067797514255984 1365,2002-05-20,0.8500000238418579,0.8700000047683716,0.7524999976158142,0.7524999976158142,21600.0,0.15254238657963648,-1.410255908652697,-1.625000372529018,32.55814017960684,29.23240938787259,0.01998618947217634,0.08349470857689867,0.04935040116738221,0.016068807085007464,18.001169508102933,0.13249999284744252,-0.04282362971951392,-0.06712497770786285,-0.20839995340145734,0.07414999798573163,-0.1377624655546601,0.0035125101389343882,0.09722595087902564,64.2857167185567,35.965612107782675,0.07063748784679721,5,-0.00625002384185791,0.03749999403953552,0.034374967217445374,-0.036250025033950806,0.1274999976158141,0,0.10588231911708834,-1.4999995032946523,0.7375000119209291,1.000000000000003,0.8149999976158142,-2.3333333333333335,0.8625000119209291,0.10588231911708834 1366,2002-05-21,0.8249999880790709,0.8575000166893005,0.7749999761581421,0.8575000166893005,8000.0,-0.029411805954770442,4.076921101859663,-0.333333537109843,30.769228753858087,28.484546330000207,0.041513433501397023,0.1039810644108422,0.07628635550597307,0.043082496152960226,17.35955976813476,0.08250004053115845,-0.05751123778977352,-0.08587501347064985,-0.2320028900319434,0.060252863090643594,-0.15893895175129658,-0.01281107519000313,0.09705887110581812,58.333326710593916,32.80172778517962,0.07306393828064674,5,0.018750011920929066,0.0625000298023225,0.06187501549720775,0.02000001072883617,0.17250001430511486,1,0.15151515370448654,-1.410255908652697,0.8500000238418579,-1.4999995032946523,0.7375000119209291,1.000000000000003,0.8149999976158142,0.15151515370448654 1367,2002-05-22,0.7749999761581421,0.8199999928474426,0.7749999761581421,0.8125,35600.0,-0.060606075931405545,-1.3999993642175266,1.1538458716942337,28.571425095939148,27.492482865692384,0.08036919795332576,0.14777478502405184,0.12808416957246938,0.0934686494562198,16.6832766405597,0.050000011920928844,-0.06731288181936868,-0.12712502479553223,-0.28395443275886145,0.02970438316779689,-0.20553972877719684,-0.048710320813867614,0.12491182135507173,24.99998013178188,1.991160415686089,0.07841470398166457,5,0.06875002384185791,0.11250004172325134,0.1118750274181366,0.07000002264976501,0.14500004053115834,2,0.4064516992400289,4.076921101859663,0.8249999880790709,-1.410255908652697,0.8500000238418579,-1.4999995032946523,0.7375000119209291,0.4064516992400289 1368,2002-05-23,0.8000000119209291,0.8199999928474426,0.7624999880790709,0.8000000119209291,37600.0,0.03225811165403902,1.8750029802351025,-0.0,32.8358214266397,26.974241215906847,0.04435704295157861,0.11446695482866998,0.10440355808189727,0.06724766265982218,14.677075708017998,0.05750000476837169,-0.06767892448767243,-0.09312498867511743,-0.25178612709954395,0.0655361497493091,-0.1724555578873307,-0.013794419462904162,0.08042237132121055,47.16981386705513,24.41496366231064,0.07933056921221324,5,0.043749988079070934,0.08750000596046437,0.10124997794628132,0.049999982118606456,0.10750001668930054,3,0.24374998742714515,-1.3999993642175266,0.7749999761581421,4.076921101859663,0.8249999880790709,-1.410255908652697,0.8500000238418579,0.24374998742714515 1369,2002-05-24,0.8125,0.8125,0.8125,0.8125,6800.0,0.015624984866008162,1.0,0.0,37.96791396124282,27.026232069966106,0.020271694824178343,0.09357237997764223,0.09339544889889717,0.05382652298612056,12.562457184192905,0.012499988079070934,-0.07190123789586234,-0.07224999964237211,-0.22927748907977707,0.08477748979503275,-0.15076374436107454,0.006263745076330318,0.050771698683594324,51.063828707928636,28.111451789782205,0.07851374471870244,5,0.012500017881393544,0.07500001788139343,0.09187498688697815,0.03749999403953552,0.11000001430511475,4,0.2246153904841497,1.8750029802351025,0.8000000119209291,-1.3999993642175266,0.7749999761581421,4.076921101859663,0.8249999880790709,0.2246153904841497 1370,2002-05-28,0.7925000190734863,0.8249999880790709,0.7925000190734863,0.8249999880790709,4400.0,-0.024615361140324477,1.0000000000000069,-100.0,40.57143075125558,28.06194642541621,0.02617138587689516,0.10248434858700384,0.11404090677813739,0.07273978290622185,11.787547655463586,0.032499969005584606,-0.07726565408005326,-0.08187498152256012,-0.23418936437565785,0.0704394013305375,-0.15803217294910898,-0.005717790096011255,0.05567907719858811,31.578970483788876,5.486849776468009,0.07615719142654881,5,0.019999980926513672,0.0949999988079071,0.11499996483325958,0.057499974966049194,0.1274999976158141,1,0.2776025530793451,1.0,0.8125,1.8750029802351025,0.8000000119209291,-1.3999993642175266,0.7749999761581421,0.2776025530793451 1371,2002-05-29,0.7825000286102295,0.7825000286102295,0.7825000286102295,0.7825000286102295,2000.0,-0.012618284192532747,1.0,-0.0,36.09468123437054,29.588807825145892,0.0268449354503969,0.10050737981363822,0.12458348176773504,0.08138428113138496,11.034392197548405,0.009999990463256836,-0.08365596837489608,-0.08099997341632847,-0.22645207907172393,0.06445213223906698,-0.1537260262440262,-0.008273920588630745,0.05239757753970753,32.00006484985369,4.925111652753266,0.0727260528276977,5,0.029999971389770508,0.10499998927116394,0.1331249475479126,0.06749996542930603,0.13749998807907093,2,0.24920125970317875,1.0000000000000069,0.7925000190734863,1.0,0.8125,1.8750029802351025,0.8000000119209291,0.24920125970317875 1372,2002-05-30,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,4000.0,0.08626197158294402,1.0,0.0,44.89796414865837,32.5475573744814,-0.04762268469317121,0.02233890176559039,0.056648529852502794,0.012787788114874243,9.295347214426537,0.06749999523162842,-0.08919074149559592,-0.005999979376792863,-0.1365191828518778,0.12451922409829208,-0.07125958111433539,0.059259622360749664,-0.11250001192092884,100.0,69.66095937143939,0.06525960173754249,5,-0.04625001549720764,0.03749999403953552,0.06562495231628418,-2.9802322387695312e-08,0.08499997854232788,3,0.17352938165301768,1.0,0.7825000286102295,1.0000000000000069,0.7925000190734863,1.0,0.8125,0.17352938165301768 1373,2002-05-31,0.8974999785423279,0.8999999761581421,0.8600000143051147,0.8774999976158142,21200.0,0.055882298080155435,2.2,100.0,49.7674420667765,37.1148941798164,-0.09184814398036689,-0.033784599978593066,0.010465525115792906,-0.03550366847947961,8.435757617151305,0.04999995231628418,-0.08850234741311847,0.04587497711181643,-0.0716574856275829,0.16340743985121575,-0.012891254257883178,0.10464120848151603,-0.15774996638298022,97.87234150483786,64.09611165746124,0.05876623136969965,5,-0.07124999165534973,-0.009999960660934448,0.01812499761581421,-0.04749998450279236,0.027500033378601185,4,0.02506968098597162,1.0,0.8500000238418579,1.0,0.7825000286102295,1.0000000000000069,0.7925000190734863,0.02506968098597162 1374,2002-06-03,0.875,0.8999999761581421,0.875,0.8999999761581421,8400.0,-0.025069614574109722,1.0,-1.25,47.76785904351566,38.80486294247293,-0.05340919476007844,-0.01998841774557225,0.032597447573313176,-0.013774392257221102,7.604285547202941,0.02499997615814209,-0.08695439821496986,0.028249999880790688,-0.07544615060518067,0.13194615036676205,-0.023598075362195048,0.08009807512377642,-0.12883998928070062,78.7234150483787,43.29754220346564,0.051848075242985694,6,-0.04375001788139343,0.012500017881393433,0.07437498867511749,0.0037499964237213135,0.08749997615814198,0,0.03714288984026237,2.2,0.8974999785423279,1.0,0.8500000238418579,1.0,0.7825000286102295,0.03714288984026237 1375,2002-06-04,0.8600000143051147,0.875,0.8600000143051147,0.875,2800.0,-0.017142840794154623,1.0,0.6,50.0,40.941615303155366,-0.04117111942820251,-0.010653985697740342,0.047289273619109506,-0.0002788427294293516,7.680703368026112,0.014999985694885254,-0.07913636519422518,0.01650001406669621,-0.08074355832660007,0.1137435864599925,-0.03212177212995193,0.06512180026334435,-0.10768640496826165,65.95746407740593,25.302090134861068,0.04862178619664812,6,-0.02875003218650818,0.027500003576278687,0.08937497437000275,0.018749982118606567,0.10249996185302723,1,0.07267441739579539,1.0,0.875,2.2,0.8974999785423279,1.0,0.8500000238418579,0.07267441739579539 1376,2002-06-05,0.8374999761581421,0.8374999761581421,0.8000000119209291,0.8000000119209291,22800.0,-0.026162834619430586,-1.000000000000006,-2.4999999999999925,47.74774455490096,43.07231746526224,-0.01867540921899913,0.009373164645873455,0.06840739694311526,0.02092990979680187,7.555514798220159,0.06000000238418568,-0.05911388384686944,-0.004125022888183616,-0.10025095069089351,0.09200090491452628,-0.05218798678953862,0.04393794101317139,-0.07927891214843741,37.499977648250145,-6.180592553835574,0.04806296390135497,6,-0.0062499940395355225,0.05000004172325134,0.12125001847743988,0.041250020265579224,0.13750004768371593,2,0.0985075138862812,1.0,0.8600000143051147,1.0,0.875,2.2,0.8974999785423279,0.0985075138862812 1377,2002-06-06,0.8399999737739563,0.8399999737739563,0.8025000095367432,0.8249999880790709,89200.0,0.0029850718650552555,4.0,0.40000000000000413,52.450978100551865,45.251779317919144,-0.012276533720713911,0.002263703369714376,0.06412306897557163,0.01706021887028819,7.676491997417672,0.037499964237213135,-0.05368001528079158,0.0013749748468399048,-0.09074156943633482,0.09349151913001463,-0.044683297294747404,0.04743324698842721,-0.0761077532783141,39.9999761581335,-8.825606486023943,0.04605827214158736,6,0.0012500286102294922,0.047500044107437134,0.11937502026557922,0.038750022649765015,0.13500005006790172,3,0.09523814930126662,-1.000000000000006,0.8374999761581421,1.0,0.8600000143051147,1.0,0.875,0.09523814930126662 1378,2002-06-07,0.8174999952316284,0.8399999737739563,0.8174999952316284,0.8374999761581421,68400.0,-0.026785689577155436,-1.25,-1.3333333333333235,58.79120727967928,47.565478575523194,0.014490726741910542,0.01925320895685967,0.08574939923301939,0.03864453088509778,7.804006954785097,0.02249997854232788,-0.045178747597560354,-0.017000004649162292,-0.10483356714585135,0.07083355784752676,-0.06091678589750682,0.026916776599182235,-0.048163464509486165,17.49998956918334,-35.952544327188036,0.0439167812483445,6,0.023750007152557373,0.05125001072883606,0.15062502026557922,0.07000002264976501,0.1600000262260436,4,0.14373089643782233,4.0,0.8399999737739563,-1.000000000000006,0.8374999761581421,1.0,0.8600000143051147,0.14373089643782233 1379,2002-06-10,0.8174999952316284,0.8174999952316284,0.8174999952316284,0.8174999952316284,0.0,0.0,1.0,-0.0,45.25546987955162,48.08592736755609,0.01706961551273445,0.013444943195910497,0.08477714348717669,0.038038911000040865,7.938412978897699,0.0,-0.030146843114885358,-0.012875005602836609,-0.09534149736534892,0.0695914861596757,-0.054108251484092706,0.02835824027841949,-0.042936926692046185,23.33331478966301,-27.561307167221006,0.04123324588125614,6,0.023750007152557373,0.038750022649765126,0.15062502026557922,0.07000002264976501,0.17750000953674316,0,0.1314984921300726,-1.25,0.8174999952316284,4.0,0.8399999737739563,-1.000000000000006,0.8374999761581421,0.1314984921300726 1380,2002-06-11,0.8174999952316284,0.8174999952316284,0.8174999952316284,0.8174999952316284,0.0,0.0,1.0,0.0,48.81889852471436,49.4997292887054,0.023455381125181973,0.0073227915359362905,0.08378484193402347,0.036908209951995063,7.122473854562732,0.0,-0.0185219238259976,-0.008750006556510925,-0.0845353641062665,0.06703535099324465,-0.04664268533138871,0.02914267221836686,-0.03791945038730382,43.749999999999844,-5.947408384335063,0.037892678774877765,6,0.032499998807907104,0.038750022649765126,0.15062502026557922,0.07000002264976501,0.1950000524520874,1,0.17737000828413407,1.0,0.8174999952316284,-1.25,0.8174999952316284,4.0,0.8399999737739563,0.17737000828413407 1381,2002-06-12,0.8550000190734863,0.8550000190734863,0.8174999952316284,0.8525000214576721,52400.0,0.04587158906494282,29.000047683761295,100.0,63.114763389062055,51.523818093194706,-0.00299384075591258,-0.032223121870974536,0.04619137933928519,-0.0012365074411573307,6.7279727109014225,0.03750002384185791,-0.010053676716983095,0.02900001704692845,-0.04634829294897114,0.10434832704282804,-0.008674137951021343,0.06667417204487824,-0.07060269697660904,100.0,45.22963650751244,0.037674154997949766,6,-0.005000025033950806,-0.011250019073486328,0.09687499701976776,0.032499998807907104,0.15999996662139893,2,0.12573094115383432,1.0,0.8174999952316284,1.0,0.8174999952316284,-1.25,0.8174999952316284,0.12573094115383432 1382,2002-06-13,0.8174999952316284,0.8174999952316284,0.8174999952316284,0.8174999952316284,18000.0,-0.04385967602959184,1.0,0.0,52.755903442333185,51.85586935714544,0.03286761876417743,0.001826397463013052,0.08324087909609101,0.034276516687546055,6.544939679161097,0.03750002384185791,-0.002289509748751528,-0.006250005960464433,-0.07967199672833103,0.06717198480740216,-0.04296100134439773,0.030460989423468865,-0.028478566972300556,0.0,-53.42955948146676,0.036710995383933305,6,0.032499998807907104,0.026250004768371582,0.13437502086162567,0.07000002264976501,0.19749999046325684,3,0.19266058657970264,29.000047683761295,0.8550000190734863,1.0,0.8174999952316284,1.0,0.8174999952316284,0.19266058657970264 1383,2002-06-14,0.8899999856948853,0.8899999856948853,0.8525000214576721,0.8550000190734863,11200.0,0.08868500414206704,1.1428571428571428,100.0,60.26490045312169,53.24442951376834,-0.045603859201269414,-0.06826676033743584,0.010639963585231671,-0.039369965823593533,7.503989856331144,0.07249999046325684,0.01096151381871402,0.062499985098838806,-0.016490346665239963,0.14149031686291758,0.02300481921679942,0.10199515098087819,-0.09653941551960488,100.0,44.359776295598095,0.03949516588203936,6,-0.04499998688697815,-0.046249985694885254,0.061875030398368835,0.010000020265579224,0.125,4,0.0955056623743733,1.0,0.8174999952316284,29.000047683761295,0.8550000190734863,1.0,0.8174999952316284,0.0955056623743733 1384,2002-06-17,0.915000021457672,0.915000021457672,0.8974999785423279,0.8974999785423279,7600.0,0.028089928274849907,1.0000000000000127,0.5000017029914716,66.01307250651948,55.0236597922705,-0.07189357203783331,-0.08357189242909391,-0.015784471920471166,-0.06498358072224386,7.304544735905369,0.025000035762786754,0.016306920652512047,0.07862502038478836,0.0023727555998797056,0.154877285169697,0.04049888799233403,0.11675115277724268,-0.11727787504307718,100.0,39.60946041153248,0.03812613239245432,6,-0.05750000476837147,-0.07125002145767201,0.03687499463558208,-0.01500001549720753,0.07249999046325706,0,0.06830600932711706,1.1428571428571428,0.8899999856948853,1.0,0.8174999952316284,29.000047683761295,0.8550000190734863,0.06830600932711706 1385,2002-06-18,0.9399999976158142,0.9399999976158142,0.915000021457672,0.9325000047683716,7600.0,0.027322377674172227,5.666666666666696,0.4285699688694246,69.81131792549434,57.47516794455865,-0.09426514436533928,-0.10696788252945766,-0.040416412238038046,-0.09025840143066244,8.318960806455467,0.0249999761581422,0.015885149109203467,0.09912499785423279,0.009958168581608251,0.18829182712685733,0.054541583217920575,0.143708412490545,-0.13524117869863472,100.0,34.530379280478854,0.04458341463631225,6,-0.06874999403953552,-0.09624999761581421,0.016250014305114746,-0.03374999761581421,0.04750001430511486,1,0.058510646055380366,1.0000000000000127,0.915000021457672,1.1428571428571428,0.8899999856948853,1.0,0.8174999952316284,0.058510646055380366 1386,2002-06-19,0.9499999880790709,0.9499999880790709,0.9499999880790709,0.9499999880790709,70400.0,0.01063828775385156,1.0,0.0,64.70587822805193,58.83682351428087,-0.09680933417031079,-0.11291209146492098,-0.04944100964075948,-0.10047787726365076,9.434111841971497,0.009999990463256725,0.018817131977015622,0.10287498831748954,0.0016811322200227519,0.20406884441495632,0.052278060268756144,0.15347191636622293,-0.13442187486600066,100.0,37.29139385762172,0.050596928048733406,6,-0.0662499964237212,-0.10624998807907093,0.005000025033950917,-0.043749988079070934,0.050000011920929066,2,0.06578953725149184,5.666666666666696,0.9399999976158142,1.0000000000000127,0.915000021457672,1.1428571428571428,0.8899999856948853,0.06578953725149184 1387,2002-06-20,1.0900000333786009,1.0900000333786009,0.962499976158142,0.962499976158142,56800.0,0.147368470585578,-1.0000000000000018,100.0,72.25433828724803,60.332726959566294,-0.2208413420675207,-0.24043010391794284,-0.18762468781014052,-0.23976578925688807,11.105321312527698,0.14000004529952992,0.02518856760284538,0.22712503075599644,0.08387997422064108,0.3703700872913517,0.15550250248831876,0.2987475590236741,-0.2609797326789305,100.0,40.0151595756517,0.07162252826767763,6,-0.13625001907348622,-0.17625001072883584,-0.1518750190734861,-0.18375003337860085,-0.08000004291534402,3,-0.06880738108901052,1.0,0.9499999880790709,5.666666666666696,0.9399999976158142,1.0000000000000127,0.915000021457672,-0.06880738108901052 1388,2002-06-21,0.9950000047683716,1.0025000572204592,0.9925000071525574,1.0,7600.0,-0.08715598688172876,-1.0000119209403682,-0.0392156312760157,61.88118589846488,62.18002873944555,-0.10953373801290234,-0.13710137954621304,-0.09187475114680232,-0.14224366406032796,12.639590185117644,0.09750002622604348,0.033318363001374474,0.12237500250339506,-0.02915644042400789,0.273906445430798,0.04660928103969353,0.1981407239670966,-0.13466213614722955,50.64934984510544,-6.677462227047364,0.07576572146370149,6,-0.04124999046325695,-0.08124998211860657,-0.06812497973442078,-0.08875000476837158,0.01750004291534424,4,0.020100483246901613,-1.0000000000000018,1.0900000333786009,1.0,0.9499999880790709,5.666666666666696,0.9399999976158142,0.020100483246901613 1389,2002-06-24,0.9950000047683716,1.0,0.9950000047683716,0.9950000047683716,10400.0,0.0,0.0,-0.0,63.775505611471736,63.84187397130747,-0.09130971148885092,-0.12936027679974038,-0.09159294996946021,-0.1407737451139468,14.256772854052269,0.004999995231628418,0.03897410051360162,0.1132500022649765,-0.04487304055308883,0.27137304508304194,0.03418848085594384,0.19231152367400917,-0.10710267637633453,45.71427306350492,-10.08621537039587,0.07906152140903272,6,-0.04124999046325695,-0.08124998211860657,-0.08437499403953552,-0.08750000596046448,0.02499997615814209,0,0.020100483246901613,-1.0000119209403682,0.9950000047683716,-1.0000000000000018,1.0900000333786009,1.0,0.9499999880790709,0.020100483246901613 1390,2002-06-25,1.0125000476837158,1.0125000476837158,1.0125000476837158,1.0125000476837158,5200.0,0.017587982745204123,1.0,0.0,68.04123952064607,64.38926020815013,-0.08743480335296516,-0.13653353902419374,-0.10771548564372246,-0.15648759511093258,15.626218502412906,0.01750004291534424,0.04422880833739029,0.11975004374980924,-0.042778511361170946,0.28227859886078943,0.03848576619431909,0.2010143213052994,-0.1003503946932911,44.64288527259123,-12.915959838654246,0.08126427755549012,6,-0.058750033378601185,-0.09125003218650829,-0.1468750387430191,-0.1250000298023224,0.0074999332427978516,1,-0.024691392183120442,0.0,0.9950000047683716,-1.0000119209403682,0.9950000047683716,-1.0000000000000018,1.0900000333786009,-0.024691392183120442 1391,2002-06-26,0.977500021457672,1.0099999904632568,0.977500021457672,1.0099999904632568,22800.0,-0.03456792550885601,1.0000000000000069,-100.0,63.28502459972182,65.55916255897111,-0.03713601698153435,-0.09083259225312379,-0.0721192298749691,-0.11988676562829659,16.584543999483405,0.03500002622604381,0.05675535723347758,0.07500001788139332,-0.08301399340713334,0.23301402916991987,-0.004006987762870007,0.15400702352565665,-0.044008322820666135,11.76473613152473,-46.0317299320579,0.07900700564426327,6,-0.0062499940395355225,-0.05125001072883617,-0.11187501251697529,-0.09000000357627858,0.04749995470047008,2,0.010230169047305893,1.0,1.0125000476837158,0.0,0.9950000047683716,-1.0000119209403682,0.9950000047683716,0.010230169047305893 1392,2002-06-27,0.9975000023841858,0.9975000023841858,0.9200000166893004,0.962499976158142,20400.0,0.02046033809461134,3.428567292742039,-1.0769249109138956,67.47572326741218,66.36036509389227,-0.03231626173333502,-0.10457739747660488,-0.09264839711151884,-0.13795380354529563,17.843816688169362,0.07749998569488536,0.06958217475942785,0.08762499988079075,-0.0738034731796482,0.24905347294122981,0.00691076335057117,0.16833923641101034,0.09250003099441506,83.78374024497825,20.02709487311354,0.08071423653021953,6,-0.0037499964237214245,-0.07124999165534995,-0.13187499344348907,-0.10999998450279236,0.01500004529953003,3,0.002506263268008846,1.0000000000000069,0.977500021457672,1.0,1.0125000476837158,0.0,0.9950000047683716,0.002506263268008846 1393,2002-06-28,0.9200000166893004,0.962499976158142,0.9200000166893004,0.9499999880790709,22000.0,-0.07769422106230361,-1.8333333333333333,-0.8571413974383618,58.64978864751612,65.54222244289188,0.05574939591830452,-0.026672868862828825,-0.01642787555513081,-0.058951909857740015,18.34783852086102,0.07749998569488536,0.07338444138163136,0.009000012278556735,-0.15237893613193731,0.17037896068905078,-0.07168946192669023,0.0896894864838037,0.16660001635551447,0.0,-66.02497927362539,0.08068947420524701,6,0.08250001072883595,0.0062499940395354114,-0.05437500774860371,-0.032499998807906993,0.0925000309944154,4,0.09782605667533484,3.428567292742039,0.9975000023841858,1.0000000000000069,0.977500021457672,1.0,1.0125000476837158,0.09782605667533484 1394,2002-07-01,0.9075000286102296,0.9075000286102296,0.9075000286102296,0.9075000286102296,800.0,-0.013586943317732914,1.0,-0.0,57.43801758740552,64.16741129421536,0.07495605995887011,-0.012240812108154198,-0.005378982347020167,-0.04540663127767275,18.787982119351703,0.012499988079070823,0.08455362520564547,-0.005124977231025563,-0.16562975376130262,0.1553797992992515,-0.08537736549616415,0.07512741103411302,0.17576800410747506,0.0,-65.99879695769022,0.08025238826513856,7,0.09125000238418568,0.02875000238418557,-0.04187501966953289,-0.02000001072883617,0.0924999713897704,0,0.11570249670877275,-1.8333333333333333,0.9200000166893004,3.428567292742039,0.9975000023841858,1.0000000000000069,0.977500021457672,0.11570249670877275 1395,2002-07-02,0.9225000143051147,0.9225000143051147,0.9075000286102296,0.9075000286102296,16400.0,0.01652890933552542,-1.0000000000000149,100.0,55.79399001097953,63.177201492318424,0.06393622407137989,-0.023524489001687687,-0.021685680201330992,-0.058664721833112776,19.63744734714949,0.014999985694885143,0.0878625775594325,0.006750008463859536,-0.15186324788854844,0.1653632648162675,-0.0725566197123444,0.08605663664006347,0.15373729824829097,14.634137831576307,-45.119581242034,0.07930662817620396,7,0.07625001668930054,0.013750016689300426,-0.06624999642372131,-0.034999996423721313,0.00249999761581432,1,0.1056910190888638,1.0,0.9075000286102296,-1.8333333333333333,0.9200000166893004,3.428567292742039,0.9975000023841858,0.1056910190888638 1396,2002-07-03,0.9200000166893004,0.9200000166893004,0.8799999952316284,0.9175000190734864,11200.0,-0.0027100244737637835,31.00004768376405,0.16666666666665308,59.36073128956019,61.74457849257533,0.06898803223826999,-0.015311942980291593,-0.020548386509696592,-0.05445960021227514,20.920323785166005,0.04250001907348633,0.08685409099011654,0.00012500882148736014,-0.15415154859088565,0.15440156623386025,-0.07701326988469914,0.07726328752767386,0.14948780450637822,34.042569381070386,-31.895260707271255,0.07713827870618646,7,0.026250004768371693,0.016250014305114746,-0.07000000774860371,-0.032499998807906993,0.02749997377395641,2,0.10869561132952121,-1.0000000000000149,0.9225000143051147,1.0,0.9075000286102296,-1.8333333333333333,0.9200000166893004,0.10869561132952121 1397,2002-07-05,0.9200000166893004,0.9200000166893004,0.9200000166893004,0.9200000166893004,4000.0,0.0,1.0,0.0,53.15789744464266,60.77532421992842,0.047313040218185054,-0.009498218577136064,-0.021939186436808478,-0.053296016075618735,22.318462706292458,0.0,0.08188997972062151,-0.003874993324279874,-0.15351031212562105,0.1457603254770613,-0.07869265272495041,0.07094266607639066,0.1381185349485351,48.48488570355165,-12.601331127658483,0.07481765940067056,7,0.026250004768371693,0.02500000596046459,-0.07000000774860371,-0.032499998807906993,0.044999957084655984,4,0.11413038865661451,31.00004768376405,0.9200000166893004,-1.0000000000000149,0.9225000143051147,1.0,0.9075000286102296,0.11413038865661451 1398,2002-07-08,0.9350000023841858,0.959999978542328,0.9225000143051147,0.9225000143051147,25600.0,0.016304331981279896,-5.000000000000018,100.0,52.15053542912651,59.48366086633451,0.025599019452248184,-0.01606785859439852,-0.03915148482831077,-0.0670333805128226,23.992377267928543,0.039999961853027566,0.0800715039617309,0.0052499920129776,-0.13577913533090635,0.14627911935686155,-0.06526457165896438,0.07576455568491958,0.11243143586927729,68.75002328306913,12.066217921156905,0.07051456367194196,7,0.011250019073486328,0.010000020265579224,-0.08937498927116394,-0.04749998450279236,0.02999997138977062,0,0.08288774877209648,1.0,0.9200000166893004,31.00004768376405,0.9200000166893004,-1.0000000000000149,0.9225000143051147,0.08288774877209648 1399,2002-07-09,0.9250000119209291,0.9250000119209291,0.9250000119209291,0.9250000119209291,2800.0,-0.010695176938777973,1.0,0.0,48.333335099396706,57.29389370841791,0.02751923314462912,0.00252832694640015,-0.03152562091988198,-0.05553667503204185,25.75675225246796,0.009999990463256725,0.06096285006920388,-0.010124999284744196,-0.1409671734079173,0.12071717483842903,-0.07554608634633075,0.05529608777684236,0.112385539751224,56.250032596296975,4.8370128411012985,0.0654210870615866,7,0.01999998092651356,0.02000001072883595,-0.06812500953674328,-0.037499994039535633,0.04500001668930054,1,0.09459463203797935,-5.000000000000018,0.9350000023841858,1.0,0.9200000166893004,31.00004768376405,0.9200000166893004,0.09459463203797935 1400,2002-07-10,0.962499976158142,0.9700000286102296,0.9474999904632568,0.9474999904632568,12000.0,0.04054050135560261,-2.000007947293564,100.0,51.308899216476696,55.96321311027957,-0.019913198787510078,-0.024824379564800658,-0.07165766600479928,-0.09118691534141365,27.823811099152657,0.04500001668930054,0.0532376305690585,0.0201249659061431,-0.0988008832727677,0.1390508150850538,-0.039337958683312135,0.07958789049559845,0.06544244212757955,91.666611477201,44.48280173142501,0.059462924589455346,7,-0.023749977350234874,-0.017499953508376964,-0.10312497615814198,-0.07499995827674855,0.007500052452087624,2,0.038961064696895864,1.0,0.9250000119209291,-5.000000000000018,0.9350000023841858,1.0,0.9200000166893004,0.038961064696895864 1401,2002-07-11,0.962499976158142,0.962499976158142,0.962499976158142,0.962499976158142,1200.0,0.0,1.0,0.0,31.11110129964625,51.922699558305574,-0.024881245983027767,-0.0172418146198986,-0.0743440146577854,-0.08911882253052184,29.680812644253933,0.0,0.04399404817493968,0.014749968051910312,-0.09705226499660269,0.1265522011004233,-0.041151148472346244,0.07065108457616687,0.05656589674433399,84.99989867212766,42.65885736561675,0.05590111652425651,7,-0.037499964237213024,-0.017499953508376964,-0.10312497615814198,-0.07499995827674855,-0.004999995231628418,3,-0.03896100276999026,-2.000007947293564,0.962499976158142,1.0,0.9250000119209291,-5.000000000000018,0.9350000023841858,-0.03896100276999026 1402,2002-07-12,0.975000023841858,0.975000023841858,0.962499976158142,0.962499976158142,48000.0,0.012987062850235542,1.0,100.0,46.07843503911703,50.52588249070568,-0.04571609275107413,-0.01827429000759284,-0.0894405460381521,-0.0994171767154538,31.69436597521205,0.012500047683716042,0.0304872894075372,0.0193750143051149,-0.07455771223519314,0.11330774084542294,-0.02759134896503912,0.06634137757526892,0.03572189640036705,100.0,56.28465827952981,0.046966363270154035,7,-0.04750001430511486,-0.028750002384186013,-0.11562502384185802,-0.08750000596046459,-0.025000035762787087,4,-0.028205161749884855,1.0,0.962499976158142,-2.000007947293564,0.962499976158142,1.0,0.9250000119209291,-0.028205161749884855 1403,2002-07-15,0.975000023841858,0.977500021457672,0.975000023841858,0.975000023841858,88000.0,0.0,0.0,0.0,46.07843503911703,49.26370665200696,-0.04145312230958442,-0.012205580085521306,-0.09160699524862415,-0.09695362418699716,32.57605330537889,0.002499997615813987,0.021191916748539485,0.015125012397766202,-0.07386752826951815,0.10411755306505055,-0.029371257935875916,0.05962128273140843,0.027878580899731165,95.23810064441165,49.63681324157785,0.04449627033364218,7,-0.04625001549720775,-0.021250009536743386,-0.11062501370906841,-0.08750000596046459,-0.012500047683716042,0,-0.010256461357301072,1.0,0.975000023841858,1.0,0.962499976158142,-2.000007947293564,0.962499976158142,-0.010256461357301072 1404,2002-07-16,0.977500021457672,0.977500021457672,0.977500021457672,0.977500021457672,800.0,0.0025641000560832072,1.0,0.0,42.708326348412534,47.809744022832845,-0.036855110383052225,-0.010311850029525949,-0.09588608574436552,-0.09715011060702883,33.145348656157125,0.002499997615813987,0.007117923179708496,0.014500010013580256,-0.07221793222043449,0.10121795224759489,-0.028858961103427005,0.05785898113058763,0.018005866713319496,100.0,52.035334414442495,0.04335897111700733,7,-0.04875001311302174,-0.023750007152557373,-0.12250001728534687,-0.09000000357627858,-0.027500033378601074,1,-0.012787772285749122,0.0,0.975000023841858,1.0,0.975000023841858,1.0,0.962499976158142,-0.012787772285749122 1405,2002-07-17,0.9950000047683716,0.9950000047683716,0.977500021457672,0.9800000190734864,8800.0,0.017902795832784868,1.3333333333333481,100.0,53.93258216269319,47.20661634206984,-0.04804153839237901,-0.024748995658756545,-0.11346718992778015,-0.11210168197088599,33.49139899319466,0.017499983310699574,0.003684344890795721,0.029249992966651872,-0.05788421210925421,0.11638419804255795,-0.014317109571301057,0.07281709550460491,-0.11500000953674316,100.0,45.49591654208507,0.04356710253795304,7,-0.03749999403953552,-0.04124999046325695,-0.14624999463558197,-0.10749998688697815,-0.0325000286102296,2,-0.02512560405862685,1.0,0.977500021457672,0.0,0.975000023841858,1.0,0.975000023841858,-0.02512560405862685 1406,2002-07-18,1.0125000476837158,1.0125000476837158,1.0,1.0,3200.0,0.017587982745204123,1.0,0.8333373069801141,53.40910168472552,47.234527924301275,-0.05703883293617684,-0.039343788805056734,-0.12923477778560688,-0.12692567906214702,33.80573290551499,0.01750004291534424,0.002627212425405645,0.043625032901763894,-0.04558901577086716,0.13283908157439495,-0.0009819914345516878,0.08823205723807948,-0.13020005226135256,100.0,47.16721163931871,0.04460702433631553,7,-0.04500001668930054,-0.058750033378601185,-0.15937504172325134,-0.1250000298023224,-0.0675000548362732,3,-0.0419753255031573,1.3333333333333481,0.9950000047683716,1.0,0.977500021457672,0.0,0.975000023841858,-0.0419753255031573 1407,2002-07-19,1.0149999856948853,1.0149999856948853,1.0149999856948853,1.0149999856948853,16400.0,0.0024690744626516548,1.0,0.0,82.75862777701285,50.63542707406643,-0.04989261230522568,-0.05033114020309293,-0.13074343902969543,-0.1267477843196505,32.7281019162179,0.0024999380111694336,0.002251331270578083,0.049874973297119096,-0.02264498872674081,0.12239493532097911,0.013614992285189143,0.08613495430904905,-0.12749198818206786,100.0,38.81185789713949,0.03625998101192999,7,-0.04499998688697815,-0.06124997138977062,-0.1681249886751175,-0.12749996781349182,-0.06000000238418568,4,-0.056650251801734,1.0,1.0125000476837158,1.3333333333333481,0.9950000047683716,1.0,0.977500021457672,-0.056650251801734 1408,2002-07-22,1.0149999856948853,1.0149999856948853,1.0149999856948853,1.0149999856948853,8000.0,0.0,1.0,0.0,90.56604197968493,55.32795006076512,-0.041740702258712625,-0.05139079982769268,-0.12973172428305035,-0.1246016163030188,31.592234409203744,0.0,0.0002255208484454041,0.04887497425079346,-0.025896165786996717,0.12364611428858363,0.01148940423189826,0.08626054426968854,-0.1198424688911438,100.0,29.788418429867065,0.03738557001889509,7,-0.03374999761581421,-0.04374995827674877,-0.1681249886751175,-0.12749996781349182,-0.06749999523162842,0,-0.06403940742059644,1.0,1.0149999856948853,1.0,1.0125000476837158,1.3333333333333481,0.9950000047683716,-0.06403940742059644 1409,2002-07-23,1.0149999856948853,1.0149999856948853,1.0,1.0149999856948853,199600.0,0.0,1.0,0.0,89.36170752418936,59.55603987273319,-0.03087888321762211,-0.052507724775130216,-0.12869915016997702,-0.12223407079611348,30.22624016992897,0.014999985694885254,0.0031226052907138424,0.04787497520446782,-0.029026785741494088,0.12477673615042961,0.009424094731486976,0.08632585567744877,-0.11265192075767516,100.0,21.81812592829354,0.03845088047298092,7,-0.026250004768371582,-0.02999997138977062,-0.1706249862909317,-0.12749996781349182,-0.06749999523162842,1,-0.051724148055825814,1.0,1.0149999856948853,1.0,1.0149999856948853,1.0,1.0125000476837158,-0.051724148055825814 1410,2002-07-24,0.9875000119209291,1.0099999904632568,0.9649999737739564,1.0099999904632568,68800.0,-0.027093570602495398,3.0000052981956897,-100.0,73.68422153364308,64.2863865653995,0.0006037750009330045,-0.02843457805407834,-0.10046486493947271,-0.09270201590027971,28.318150914404626,0.050000011920928844,0.00532618796131501,0.021625003218650907,-0.0529487759567685,0.09619878239407031,-0.015661886369058853,0.058911892806360666,-0.0783928317382585,45.00006556509372,-37.16378600960185,0.03728688958770971,7,0.0012499690055846058,-0.002499997615814431,-0.1368750035762788,-0.09999999403953563,-0.04000002145767223,2,-0.037974707229533555,1.0,1.0149999856948853,1.0,1.0149999856948853,1.0,1.0149999856948853,-0.037974707229533555 1411,2002-07-25,0.9875000119209291,0.9875000119209291,0.9875000119209291,0.9875000119209291,2000.0,0.0,1.0,-0.0,73.68422153364308,67.3536961759024,0.005054500812553653,-0.029141069118175378,-0.0984258979572249,-0.0902501254004141,27.1745572066341,0.0,0.010956874032031383,0.021125003695488087,-0.053909627494418744,0.09615963488539492,-0.016392311899465217,0.0586423192904415,-0.07203926340752564,45.00006556509372,-39.712768097181495,0.0375173155949534,7,0.0024999678134917103,-0.002499997615814431,-0.13000001013278972,-0.09999999403953563,-0.04000002145767223,3,-0.02531649160606686,3.0000052981956897,0.9875000119209291,1.0,1.0149999856948853,1.0,1.0149999856948853,-0.02531649160606686 1412,2002-07-26,1.0,1.0049999952316284,0.9800000190734864,0.9825000166893004,9200.0,0.012658215623466473,-1.2222222222222343,100.0,73.2142971182417,70.3687919624718,-0.003940713702798471,-0.04368385445439227,-0.10878022374412177,-0.10024056191585884,27.32697670355857,0.02499997615814198,0.01283235702710439,0.03349999189376829,-0.04176094748332049,0.10876093127085695,-0.004130477794776155,0.07113046158231262,-0.07856689725570765,70.00003576277827,-16.04080497160227,0.037630469688544346,7,-0.010000020265579224,-0.014999985694885365,-0.13625000417232513,-0.11249998211860657,-0.052500009536743164,4,-0.05500000715255737,1.0,0.9875000119209291,3.0000052981956897,0.9875000119209291,1.0,1.0149999856948853,-0.05500000715255737 1413,2002-07-29,1.0099999904632568,1.0125000476837158,1.0075000524520874,1.0075000524520874,13600.0,0.009999990463256836,-3.0000953697963855,0.1428537368741923,80.35715122004389,74.5519947259864,-0.009447338326202814,-0.04911364185735789,-0.11494281053057831,-0.10764737389565993,27.53464587925626,0.01250004768371582,0.02409662022431669,0.038999983668327354,-0.03531087440340941,0.113310841740064,0.0018445546324590278,0.07615541270419568,-0.08295287474192892,90.0000119209261,0.18295114359349895,0.03715542903586833,7,-0.02000001072883606,-0.0625,-0.07624997198581696,-0.09624996781349182,-0.07249999046325684,0,-0.05445545314048017,-1.2222222222222343,1.0,1.0,0.9875000119209291,3.0000052981956897,0.9875000119209291,-0.05445545314048017 1414,2002-07-30,1.0125000476837158,1.0449999570846558,1.0099999904632568,1.0149999856948853,18400.0,0.0024753042020448923,-8.333259159183024,-1.0,73.80955354426192,76.76054710171624,-0.007219767491970952,-0.045686394516139095,-0.11099885581593583,-0.10791256775084523,28.205555105075874,0.034999966621398926,0.028361065626990145,0.036250039935112,-0.033890793121623686,0.10639087299184768,0.0011796234067440459,0.07132045646347984,-0.08017575976397451,59.37510477381145,-28.960138947631812,0.03507041652836784,7,-0.00750008225440979,-0.05000007152557373,-0.07875002920627594,-0.0987500250339508,-0.11250007152557373,1,-0.06419758435484402,-3.0000953697963855,1.0099999904632568,-1.2222222222222343,1.0,1.0,0.9875000119209291,-0.06419758435484402 1415,2002-07-31,1.0199999809265137,1.037500023841858,1.0099999904632568,1.0149999856948853,141200.0,0.007407341125519329,-2.666674613960216,-2.0000476848981927,75.5555685066938,79.22126563749052,-0.012069785963668478,-0.04796662660328921,-0.11546153218540522,-0.11319117277563062,28.71120959441262,0.027500033378601074,0.03319131887214888,0.03887497484683988,-0.02905445351327174,0.1068044032069515,0.0049102606667841275,0.07283968902689575,-0.07866163947357918,61.538461538461476,-26.094305268856004,0.033964714180055824,7,-0.015000015497207642,-0.05750000476837158,-0.08624996244907379,-0.10624995827674866,-0.16499996185302734,2,-0.07107842335193149,-8.333259159183024,1.0125000476837158,-3.0000953697963855,1.0099999904632568,-1.2222222222222343,1.0,-0.07107842335193149 1416,2002-08-01,1.0199999809265137,1.0325000286102295,1.0199999809265137,1.0275000333786009,25200.0,0.0,-2.3333227370261462,-1.5000119209402794,72.50000000000001,78.08141810671131,-0.012174298324121535,-0.04225730909460257,-0.1115557044744735,-0.11102712886229682,29.822859906010923,0.01250004768371582,0.03920159043652727,0.03387497663497929,-0.02969170460162518,0.09744165787158388,0.0020916360166769454,0.06565831725328153,-0.07036871022304148,61.538461538461476,-23.51662719712867,0.031783340618302285,8,-0.015000015497207642,-0.05750000476837158,-0.08249996602535259,-0.10624995827674866,-0.14249998331069946,3,-0.07107842335193149,-2.666674613960216,1.0199999809265137,-8.333259159183024,1.0125000476837158,-3.0000953697963855,1.0099999904632568,-0.07107842335193149 1417,2002-08-02,1.024999976158142,1.0349999666213991,1.024999976158142,1.0349999666213991,9600.0,0.004901956201103674,-1.0000000000000444,1.3333227370262155,73.80952380952382,76.21958275447119,-0.01744069642327739,-0.041094579727034675,-0.1108993454681535,-0.11361244648233204,31.010053174505348,0.014999985694885476,0.0411087212933976,0.033624973893165544,-0.024014438708633623,0.09126438649496471,0.004805267592265849,0.06244468019406513,-0.0677392105441752,46.66658189540073,-35.56784405983509,0.028819706300899584,8,-0.02000001072883606,-0.0625,-0.07624995708465598,-0.11124995350837708,-0.16999995708465576,4,-0.07560974390006048,-2.3333227370261462,1.0199999809265137,-2.666674613960216,1.0199999809265137,-8.333259159183024,1.0125000476837158,-0.07560974390006048 1418,2002-08-05,1.0125000476837158,1.0349999666213991,1.0099999904632568,1.0299999713897705,110000.0,-0.012195052453833122,-1.2222163353537263,1.7499940395297993,65.21742510665365,73.53688470807833,-0.005959367984258446,-0.02370627812610282,-0.09357764042595829,-0.09914519092393936,31.501426223865813,0.024999976158142312,0.04166448676495782,0.017250043153762773,-0.034556780285148525,0.06905686659267407,-0.008653368565692876,0.04315345487321842,-0.04822014675209385,7.143027442004625,-69.8350552359299,0.025903411719455656,8,-0.00750008225440979,-0.05000007152557373,-0.052500039339065774,-0.0987500250339508,-0.1625000238418579,0,-0.06419758435484402,-1.0000000000000444,1.024999976158142,-2.3333227370261462,1.0199999809265137,-2.666674613960216,1.0199999809265137,-0.06419758435484402 1419,2002-08-06,1.0125000476837158,1.0175000429153442,1.0125000476837158,1.0125000476837158,78000.0,0.0,0.0,-0.0,58.974395027192,71.90245954069488,-0.007097672947247391,-0.01772358237506999,-0.08905942290006452,-0.09715789114685636,32.019353683389845,0.004999995231628418,0.03697610934438611,0.012875041365623452,-0.02746153665315565,0.05321161938440255,-0.007293247643766154,0.03304333037501306,-0.0417625422598511,9.091106130817948,-62.29081444186117,0.020168289009389564,8,-5.960464477539063e-08,-0.05000007152557373,-0.048125028610229714,-0.0987500250339508,-0.17500007152557373,1,-0.07407411768057937,-1.2222163353537263,1.0125000476837158,-1.0000000000000444,1.024999976158142,-2.3333227370261462,1.0199999809265137,-0.07407411768057937 1420,2002-08-07,1.0,1.0199999809265137,1.0,1.0199999809265137,15600.0,-0.012345725525951368,1.0,-100.0,43.243206670575866,68.52012455590963,0.008227136931297396,-0.002392757799273282,-0.07144849567186229,-0.08304239901530774,31.814412269458614,0.019999980926513672,0.03094680145016837,-0.0015000075101851973,-0.03786076691466911,0.034860751894298714,-0.019680387212427153,0.016680372192056758,-0.023321498443272026,0.0,-64.96275072825618,0.018180379702241956,8,0.012499988079071045,-0.03750002384185791,-0.03249996900558472,-0.08624997735023499,-0.1625000238418579,2,-0.10000002384185791,0.0,1.0125000476837158,-1.2222163353537263,1.0125000476837158,-1.0000000000000444,1.024999976158142,-0.10000002384185791 1421,2002-08-08,0.9250000119209291,1.0025000572204592,0.8600000143051147,1.0025000572204592,43600.0,-0.07499998807907093,2.677418312843453,3.8750059604701677,22.727264517261673,62.91045426691184,0.08205848805945382,0.07341795697582154,0.008218619705739227,-0.006846687449178934,31.507226713730574,0.14250004291534446,0.023607105343104617,-0.07462499737739547,-0.12173278515694042,-0.027517209597850645,-0.09817889126716783,-0.051071103487623004,0.1199999451637267,37.14286590109307,-22.421778061532898,0.02355389388977242,8,0.027499973773956188,0.027499973773956188,0.04250001907348622,-0.011249989271164051,-0.07499998807907116,3,-0.07567566696791184,1.0,1.0,0.0,1.0125000476837158,-1.2222163353537263,1.0125000476837158,-0.07567566696791184 1422,2002-08-09,0.9474999904632568,0.9499999880790709,0.9474999904632568,0.9474999904632568,12400.0,0.024324300813361566,0.0,-0.0,31.999989827467445,57.53743633440336,0.05736026303248032,0.05138673492729817,-0.01143261328741807,-0.028886159348084917,31.02242555432261,0.024999976158141868,0.020054851554105357,-0.050750017166137695,-0.10228181117022062,0.000781776837945225,-0.07651591416817927,-0.024984120164096235,0.09379996776580812,49.999999999999936,-4.266024928426113,0.02576589700204147,8,0.004999995231628418,0.004999995231628418,-0.006249964237213135,-0.03374996781349182,-0.09749996662139893,4,-0.07387862116306498,2.677418312843453,0.9250000119209291,1.0,1.0,0.0,1.0125000476837158,-0.07387862116306498 1423,2002-08-12,0.9649999737739564,0.9649999737739564,0.9449999928474426,0.9449999928474426,12800.0,0.018469639563946982,-1.000000000000011,100.0,37.8048670568399,53.53691561357868,0.03666104370380563,0.034887879966763014,-0.02735306454368891,-0.045220431805675476,30.347491908514822,0.019999980926513783,0.016779007135603652,-0.03275003135204302,-0.08541331222466353,0.019913249520577492,-0.05908167178835322,-0.006418390915732708,0.07267398557662952,65.62498835846546,16.43580258898706,0.02633164043631026,8,-0.01624995470047008,-0.012499988079071156,-0.019374951720237843,-0.051249951124191395,-0.1149999499320985,0,-0.11398959346110482,0.0,0.9474999904632568,2.677418312843453,0.9250000119209291,1.0,1.0,-0.11398959346110482 1424,2002-08-13,0.9649999737739564,0.9649999737739564,0.9250000119209291,0.9524999856948853,202800.0,0.0,5.399999999999887,0.6250000000000021,43.661957169251096,49.99318102052949,0.032647849976779275,0.0357355733203345,-0.025015613427013306,-0.04476140838473852,29.76225631196242,0.039999961853027344,0.012537204300262506,-0.032125028967857294,-0.08608103566466452,0.02183097772894982,-0.059103032316260795,-0.005147025619453682,0.06912050667572,65.62498835846546,15.24885044341552,0.02697800334840358,8,-0.017499983310699463,-0.012499988079071156,-0.019374951720237843,-0.051249951124191395,-0.10999995470047008,1,-0.1191709358108608,-1.000000000000011,0.9649999737739564,0.0,0.9474999904632568,2.677418312843453,0.9250000119209291,-0.1191709358108608 1425,2002-08-14,0.9700000286102296,0.9875000119209291,0.9700000286102296,0.9875000119209291,9600.0,0.005181404116229027,1.0,-1.3999999999999875,45.20548258384416,46.96045686317884,0.022137417690965555,0.0303211319283464,-0.027088354538768455,-0.04914895017576748,28.708938879260103,0.022500038146972656,0.006103195750326695,-0.025874975323676996,-0.08117975629816165,0.02942980565080766,-0.053527365810919325,0.0017774151635653324,0.06063804251655547,77.19296924735875,25.057110322908123,0.027652390487242356,8,-0.022500038146972656,-0.01750004291534435,-0.025000020861625782,-0.05625000596046459,-0.12000000476837169,2,-0.13659798818967805,5.399999999999887,0.9649999737739564,-1.000000000000011,0.9649999737739564,0.0,0.9474999904632568,-0.13659798818967805 1426,2002-08-15,0.9700000286102296,0.9700000286102296,0.9700000286102296,0.9700000286102296,0.0,0.0,1.0,-0.0,41.176476775570244,43.33456274829511,0.01597946581513887,0.028431585943761828,-0.023375331492095697,-0.048929398066202334,27.366228368636563,0.0,0.0012586283789001174,-0.02374997437000259,-0.07962812937246333,0.03212818063245804,-0.05168905187123285,0.004189103131227778,0.05722528138012206,72.00002670288086,21.20995192132896,0.027939077501230328,8,-0.022500038146972656,-0.01750004291534435,-0.028125017881393544,-0.05625000596046459,-0.1300000548362733,3,-0.13659798818967805,1.0,0.9700000286102296,5.399999999999887,0.9649999737739564,-1.000000000000011,0.9649999737739564,-0.13659798818967805 1427,2002-08-16,0.9574999809265136,0.9574999809265136,0.9375,0.9524999856948853,14800.0,-0.012886646716521732,7.000000000000311,100.0,34.78260719332978,39.952916313481346,0.020001036168544206,0.038370269039458726,-0.00731155264198502,-0.036479845672705236,26.130272842676565,0.0325000286102296,-0.005372449406842783,-0.033375021815300054,-0.09055145933779774,0.023801415707197737,-0.061963240576549006,-0.004786803054051214,0.06638082315013338,51.99995040893519,5.914806311872681,0.028588218761248892,8,-0.017499983310699352,-0.004999995231628307,-0.022499963641166576,-0.043749958276748546,-0.10749995708465565,4,-0.11227149788622925,1.0,0.9700000286102296,1.0,0.9700000286102296,5.399999999999887,0.9649999737739564,-0.11227149788622925 1428,2002-08-19,0.9499999880790709,0.975000023841858,0.9499999880790709,0.975000023841858,800.0,-0.00783289085832184,1.0,-5.000011920940479,32.39434444106776,36.999577359467544,0.019783502717020673,0.04295317525683118,0.004463849749321791,-0.028475704388391865,24.67191779514405,0.025000035762787087,-0.011979307458677368,-0.037625014781952015,-0.09639475426279687,0.021144724698892836,-0.06700988452237444,-0.00824014504152959,0.07060320020214539,39.99996185302699,-4.22216311770007,0.029384869740422453,8,-0.009999990463256725,0.00249999761581432,-0.013124972581863292,-0.03624996542930592,-0.09999996423721302,0,-0.10526312157057605,7.000000000000311,0.9574999809265136,1.0,0.9700000286102296,1.0,0.9700000286102296,-0.10526312157057605 1429,2002-08-20,0.962499976158142,0.962499976158142,0.9499999880790709,0.9574999809265136,9200.0,0.013157882353605599,4.0,-0.19999952316352215,34.24657444766906,35.99995155692235,-0.000620074976193874,0.027740628756426022,-0.003527328149190434,-0.04043365682894706,23.618230809331084,0.012499988079071045,-0.01959817259133989,-0.022500026226043857,-0.08080955520295496,0.03580950275086714,-0.05165479071449941,0.006654738262411697,0.05489114864355227,49.9999403953691,7.639056776549239,0.029154764488455512,8,-0.031249940395355003,-0.009999990463256725,-0.02124996483325947,-0.048749953508376964,-0.10999995470046986,1,-0.1168830702368765,1.0,0.9499999880790709,7.000000000000311,0.9574999809265136,1.0,0.9700000286102296,-0.1168830702368765 1430,2002-08-21,0.9499999880790709,0.962499976158142,0.9499999880790709,0.962499976158142,296400.0,-0.012987000923330161,1.0,-2.5,32.0512832269161,37.035953635772835,0.0045164983980706674,0.03930220657442496,0.013429181055469752,-0.027458817079381137,23.539594586465903,0.012499988079071045,-0.02628979112217944,-0.03312501311302196,-0.09347215610463155,0.02722212987858763,-0.06329858460882665,-0.0029514416172171654,0.06424331451269183,33.333280351460154,-6.329056384862604,0.030173571495804782,8,0.006250023841858132,0.00249999761581432,-0.008749976754188427,-0.03624996542930592,-0.09749996662139881,2,-0.09999996862913385,4.0,0.962499976158142,1.0,0.9499999880790709,7.000000000000311,0.9574999809265136,-0.09999996862913385 1431,2002-08-22,0.962499976158142,0.9649999737739564,0.962499976158142,0.9649999737739564,10800.0,0.013157882353605599,1.0,0.20000000000001777,34.567900144405115,37.321277004321466,-0.0023520615132078815,0.02617526657268543,0.004413926057334927,-0.03916693887670919,23.43213392611881,0.014999985694885476,-0.032187410079084655,-0.01937502324581153,-0.08037277086393979,0.04162272437231673,-0.04987389705487566,0.011123850563252602,0.048658460667887815,66.6665607029206,26.738097907135334,0.030498873809064138,8,-0.006249964237212913,-0.009999990463256725,-0.006874963641166576,-0.048749953508376964,-0.05249994993209839,3,-0.1168830702368765,1.0,0.9499999880790709,4.0,0.962499976158142,1.0,0.9499999880790709,-0.1168830702368765 1432,2002-08-23,0.9449999928474426,0.9499999880790709,0.9375,0.9499999880790709,15200.0,-0.018181801292662114,4.000000000000178,1.999999999999778,33.734929722546894,36.86906174495558,0.016490115431146424,0.041469690943659376,0.02647606157102378,-0.0209288938168688,23.181278576529945,0.02499997615814198,-0.036243698407166014,-0.034125006198883034,-0.09662291385463928,0.028372901456873212,-0.0653739600267611,-0.002876052371004967,0.06313527552816889,19.999968210876272,-23.081092152567084,0.031248953827878123,8,0.01125001907348644,0.007499992847442627,0.015625029802322388,-0.031249970197677612,-0.032499969005584606,4,-0.11111113213567736,1.0,0.962499976158142,1.0,0.9499999880790709,4.0,0.962499976158142,-0.11111113213567736 1433,2002-08-26,0.9549999833106996,0.9549999833106996,0.9549999833106996,0.9549999833106996,5200.0,0.010582000570312555,1.0,-0.0,36.781596280670726,36.10457720177998,0.005500934292690385,0.028604538484424458,0.018911236796965603,-0.030364687128056622,22.73003520678745,0.009999990463256947,-0.029646166941867835,-0.02137501537799824,-0.08298661107626215,0.04023658032026567,-0.05218081322713031,0.009430782471133714,0.05017257998350211,63.63636363636378,15.584292218917227,0.030805797849131962,8,0.007500022649764904,-0.00249999761581432,0.006875023245811351,-0.04124996066093456,-0.055000007152557484,0,-0.10994760345946619,4.000000000000178,0.9449999928474426,1.0,0.962499976158142,1.0,0.9499999880790709,-0.10994760345946619 1434,2002-08-27,0.9474999904632568,0.9499999880790709,0.9474999904632568,0.9499999880790709,12800.0,-0.007853395789016115,1.0000000000000888,-100.0,37.64705519362677,35.26475193620027,0.01146295178489587,0.032659687539708715,0.02800350342234248,-0.023136739006614504,21.76286731275594,0.007499992847442738,-0.025964766770856573,-0.02562500536441803,-0.08605929852998662,0.03480928780115067,-0.05584215194720232,0.0045921412183662635,0.054769121851163005,36.36363636363622,-17.03277491311313,0.030217146582784335,8,0.00875002145767212,0.004999995231628418,0.028750017285346985,-0.03374996781349182,-0.014999985694885254,1,-0.10290234047783864,1.0,0.9549999833106996,4.000000000000178,0.9449999928474426,1.0,0.962499976158142,-0.10290234047783864 1435,2002-08-28,0.9474999904632568,0.962499976158142,0.9474999904632568,0.9574999809265136,36400.0,0.0,-1.9999999999999778,4.000000000000133,58.18181108837217,37.15423352651159,0.00886827249726907,0.028406073406676002,0.02882265917741833,-0.02265310579167823,20.607776526835586,0.014999985694885143,-0.02458100440577915,-0.022000005841255166,-0.07920693815131297,0.035206926468802635,-0.05060347199628401,0.006603460313773679,0.05192373989097687,36.36363636363622,-18.300202970110846,0.028603466155028894,8,0.00875002145767212,0.004999995231628418,0.03937500715255737,-0.03374996781349182,-0.009999990463256836,2,-0.10026382054013194,1.0000000000000888,0.9474999904632568,1.0,0.9549999833106996,4.000000000000178,0.9449999928474426,-0.10026382054013194 1436,2002-08-29,0.9474999904632568,0.9474999904632568,0.9474999904632568,0.9474999904632568,0.0,0.0,1.0,-0.0,49.99999999999999,38.84505494947495,0.005968668916076503,0.02392258868038799,0.029336325246105632,-0.021925055634399282,19.390263199537753,0.0,-0.0249472041379446,-0.018375006318092302,-0.0711225612624542,0.034372548626269595,-0.04474878379027325,0.007998771154088646,0.04913526556999448,40.00000000000018,-14.623665575581349,0.026373777472180965,8,0.00875002145767212,0.004999995231628418,0.03937500715255737,-0.03374996781349182,-0.012499988079071045,3,-0.10026382054013194,-1.9999999999999778,0.9474999904632568,1.0000000000000888,0.9474999904632568,1.0,0.9549999833106996,-0.10026382054013194 1437,2002-08-30,0.9474999904632568,0.9474999904632568,0.9474999904632568,0.9474999904632568,0.0,0.0,1.0,0.0,41.02565199822222,39.804089122492115,0.004918197211278841,0.018781736435090624,0.02534727158216077,-0.021588793457218758,18.062635337867302,0.0,-0.026122217643440693,-0.014500007033348083,-0.05982343401075818,0.030823419944061903,-0.03716172052205313,0.008161706455356965,0.0464025607354317,0.0,-51.033110237968586,0.022661713488705007,8,0.0037499964237213135,0.004999995231628418,0.040000006556510925,-0.03374996781349182,0.002499997615814098,4,-0.03957779906560055,1.0,0.9474999904632568,-1.9999999999999778,0.9474999904632568,1.0000000000000888,0.9474999904632568,-0.03957779906560055 1438,2002-09-03,0.9474999904632568,0.9474999904632568,0.9474999904632568,0.9474999904632568,0.0,0.0,1.0,0.0,41.02565199822222,40.55731996144247,0.005058203138076145,0.01440074728154761,0.02433857569977671,-0.021249117480001356,17.197088231020206,0.0,-0.026679797859231136,-0.011250004172325134,-0.050200057668058906,0.027700049323408638,-0.030725030920191965,0.008225022575541696,0.04372450999756017,0.0,-47.155457688168575,0.019475026747866865,9,0.0037499964237213135,0.004999995231628418,0.040000006556510925,-0.03374996781349182,-0.02249997854232777,1,-0.03693927912789363,1.0,0.9474999904632568,1.0,0.9474999904632568,-1.9999999999999778,0.9474999904632568,-0.03693927912789363 1439,2002-09-04,0.9375,0.9449999928474426,0.9375,0.9449999928474426,10800.0,-0.010554079750826784,1.0,-100.0,34.1463216070116,40.7901020036753,0.012448058196686818,0.019493257537644415,0.03319287239378865,-0.011203659041045144,16.376334690322597,0.009999990463256836,-0.02523123834343788,-0.0174999922513962,-0.04823656529421938,0.013236580791426977,-0.032868278772807846,-0.0021317057299845565,0.05110001073770298,0.0,-41.56492638517601,0.015368286521411617,9,0.01374998688697815,0.014999985694885254,0.031249985098838806,-0.023749977350234985,-0.04000002145767212,2,-0.04000002543131509,1.0,0.9474999904632568,1.0,0.9474999904632568,1.0,0.9474999904632568,-0.04000002543131509 1440,2002-09-05,0.8999999761581421,0.9375,0.8999999761581421,0.9375,35600.0,-0.04000002543131509,1.0,5.0000079472935495,24.99997871262471,39.726999622366364,0.04705840309576592,0.051771770563292074,0.06852366218664008,0.026563330689974518,16.264126406279402,0.03750002384185791,-0.023536577824496807,-0.05000001490116124,-0.08240372234318882,-0.017596307459133653,-0.06620186862217503,-0.033798161180147446,0.08602803465090914,0.0,-36.15711938274963,0.016201853721013768,9,0.03125,0.04875004291534424,0.08374999463558197,0.013750046491622925,-0.002499997615814209,3,0.03611114385687353,1.0,0.9375,1.0,0.9474999904632568,1.0,0.9474999904632568,0.03611114385687353 1441,2002-09-06,0.8550000190734863,0.9175000190734864,0.8550000190734863,0.9175000190734864,30400.0,-0.04999995364083065,-1.0000000000000036,1.666665607029214,20.28984806162127,38.2331016600413,0.08404399323403533,0.0961903450440893,0.11191508496635394,0.0713717012786601,16.69516894903249,0.06250000000000011,-0.024377085268521004,-0.09149997234344487,-0.14410074677520723,-0.038899197911682504,-0.1178003595593261,-0.06519958512756363,0.12850743180548618,0.0,-32.74227815345557,0.026300387215881207,9,0.05374997854232788,0.08999997377395641,0.12874995172023773,0.058750003576278687,0.07999998331069946,4,0.09649120360946206,1.0,0.8999999761581421,1.0,0.9375,1.0,0.9474999904632568,0.09649120360946206 1442,2002-09-09,0.8774999976158142,0.8774999976158142,0.8500000238418579,0.8500000238418579,7200.0,0.026315763789935165,1.0,-0.4399995803833,30.666656917989712,37.55366395307674,0.05695124674999508,0.07186163846085303,0.08739010153561044,0.048130424320462106,17.178058421136953,0.0274999737739563,-0.023230457681059802,-0.06549999415874486,-0.1264702132616724,-0.00452977505581742,-0.09598510371020863,-0.03501488460728108,0.10086715599093887,28.20511096249002,-3.46961694053482,0.030485109551463736,9,0.02875000238418579,0.06499999761581432,0.10624997317790985,0.04375001788139332,0.04750001430511486,0,0.06552707113914558,-1.0000000000000036,0.8550000190734863,1.0,0.8999999761581421,1.0,0.9375,0.06552707113914558 1443,2002-09-10,0.8550000190734863,0.8799999952316284,0.8274999856948853,0.8725000023841858,14000.0,-0.025641001257505125,2.230772898750869,-0.6363636363636364,22.784803250220804,35.902302626031634,0.07126920768246714,0.09032939355922032,0.11006031068297428,0.06983057802888382,18.186625577831066,0.052500009536743164,-0.02432212464836303,-0.08249997496604922,-0.1540431053783229,-0.010956844553775547,-0.118271540172186,-0.04672840975991244,0.11566510674737307,23.404282301784132,-5.706540744188967,0.035771565206136814,9,0.039999961853027344,0.07624995708465587,0.12874995172023773,0.07124999165534951,0.017499983310699463,1,0.11111107238164797,1.0,0.8774999976158142,-1.0000000000000036,0.8550000190734863,1.0,0.8999999761581421,0.11111107238164797 1444,2002-09-11,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,1600.0,-0.005847947508874518,1.0,-0.0,23.684203096369217,32.06923507136464,0.06815121302699556,0.09093439050357977,0.11557891955394439,0.07399355371857008,18.88819045438107,0.004999995231628418,-0.024274782950401086,-0.08174997270107265,-0.16194872468456767,-0.0015512207175776282,-0.12184934869282016,-0.04165059670932514,0.10921189076892357,20.454577473565344,-7.786616179904819,0.0400993759917475,9,0.037499964237213135,0.07374995946884155,0.13374994695186615,0.07624998688697793,-0.007500052452087402,2,0.08823527761809191,2.230772898750869,0.8550000190734863,1.0,0.8774999976158142,-1.0000000000000036,0.8550000190734863,0.08823527761809191 1445,2002-09-12,0.8374999761581421,0.8575000166893005,0.8299999833106995,0.8575000166893005,133600.0,-0.014705938038939936,1.7499977648303506,-100.0,17.105252425753022,28.41426311867053,0.0708583555860659,0.09802467642811563,0.12797945356526608,0.08557539710516049,20.29212890466228,0.027500033378601074,-0.026303038016286417,-0.08762501776218412,-0.17599437103285864,0.0007443355084904013,-0.13180969439752144,-0.043440341126846804,0.11117498413936766,11.111096393920315,-11.762704433661616,0.04418467663533727,9,0.050000011920928955,0.08625000715255737,0.15000000596046448,0.08875003457069375,0.03750002384185791,3,0.0716417959310558,1.0,0.8500000238418579,2.230772898750869,0.8550000190734863,1.0,0.8774999976158142,0.0716417959310558 1446,2002-09-13,0.8374999761581421,0.8374999761581421,0.8374999761581421,0.8374999761581421,0.0,0.0,1.0,-0.0,18.840566690013304,25.949253639980647,0.05991459737089477,0.09232256442134379,0.12795848286240696,0.08464787101665916,21.771937933319098,0.0,-0.028591084388929766,-0.08100001513957977,-0.17489804397649955,0.012898013697340005,-0.12794902955803966,-0.034051000721119884,0.10148098617115775,19.047597422355032,-4.016650730899823,0.0469490144184599,9,0.050000011920928955,0.07750004529953014,0.15000000596046448,0.09875005483627308,0.01500004529953003,4,0.0716417959310558,1.7499977648303506,0.8374999761581421,1.0,0.8500000238418579,2.230772898750869,0.8550000190734863,0.0716417959310558 1447,2002-09-16,0.8500000238418579,0.8500000238418579,0.8374999761581421,0.8374999761581421,21200.0,0.014925430495003944,1.0,100.0,20.000013623917866,23.613071598391272,0.03590558782398234,0.07521211946577999,0.11558228375157076,0.07128356798387592,22.53951364573938,0.01250004768371582,-0.035832177012951494,-0.06312496960163116,-0.15988666651912808,0.033636727315865644,-0.11150581806037962,-0.014744121142882705,0.08006246035668874,42.85720773293491,23.895430834620527,0.048380848458748404,9,0.03624996542930603,0.057499974966049194,0.10249996185302734,0.08625000715255726,0.0,0,0.09999997195075627,1.0,0.8374999761581421,1.7499977648303506,0.8374999761581421,1.0,0.8500000238418579,0.09999997195075627 1448,2002-09-17,0.8500000238418579,0.8500000238418579,0.8475000262260437,0.8475000262260437,18800.0,0.0,1.0,0.19999904632932156,20.89553566599197,22.140762049389096,0.023044103480437395,0.07097518224640842,0.1152251174584149,0.0699315235872443,23.79441220195071,0.002499997615814209,-0.042406951954890415,-0.05812497138977046,-0.15717139364736377,0.04092145086782284,-0.10764818251856711,-0.008601760260973812,0.07185746047639585,72.72733183924538,53.65484346180143,0.04952321112879667,9,0.03249996900558472,0.057499974966049194,0.10249996185302734,0.08625000715255726,0.0,1,0.08823527761809191,1.0,0.8500000238418579,1.0,0.8374999761581421,1.7499977648303506,0.8374999761581421,0.08823527761809191 1449,2002-09-18,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0,0.0,1.0,0.0,20.895535665991986,21.684712821985457,0.010423053591644527,0.06547158959177024,0.11518296607355871,0.06856575296886047,25.117127035466357,0.0,-0.048647447652442444,-0.05249997377395632,-0.15132196382026453,0.046322016272351885,-0.10191096879711048,-0.0030889787508021627,0.0643088605865264,72.72733183924538,53.53527960357545,0.04941099502315413,9,0.02249997854232788,0.057499974966049194,0.10062497854232788,0.0949999988079071,0.012499988079071156,2,0.026470562248494645,1.0,0.8500000238418579,1.0,0.8500000238418579,1.0,0.8374999761581421,0.026470562248494645 1450,2002-09-19,0.8550000190734863,0.8550000190734863,0.8550000190734863,0.8550000190734863,400.0,0.005882347166332069,1.0,0.0,23.188416313358005,22.006775961067316,-0.0018231974002788087,0.05585313528086533,0.10898912987997011,0.06189585360423455,26.43109068076438,0.004999995231628418,-0.05556327905737968,-0.04274998009204867,-0.14109013232033762,0.05559017213624029,-0.09192005620619315,0.006420096022095811,0.05236415345621803,100.0,79.9931923390051,0.04917007611414448,9,-0.0012500286102294922,0.052499979734420776,0.09499996900558472,0.09000000357627869,0.019999980926513672,3,-0.014619938485219475,1.0,0.8500000238418579,1.0,0.8500000238418579,1.0,0.8500000238418579,-0.014619938485219475 1451,2002-09-20,0.8500000238418579,0.8575000166893005,0.8500000238418579,0.8575000166893005,4800.0,-0.005847947508874518,1.0,-100.0,22.53522214565963,21.103283208586195,0.0026741800953490324,0.05480252960457632,0.11271256935374796,0.06517991677793866,27.922785635547925,0.007499992847442627,-0.06173083893845033,-0.04212497770786283,-0.13770180817001287,0.05345185275428721,-0.08991339293893785,0.005663437523212189,0.05097501374106095,62.50011175848247,38.311764628623365,0.04778841523107502,9,0.0037499666213989258,0.05124998092651367,0.09999996423721313,0.0949999988079071,0.0,4,0.02941173583166079,1.0,0.8550000190734863,1.0,0.8500000238418579,1.0,0.8500000238418579,0.02941173583166079 1452,2002-09-23,0.8399999737739563,0.8399999737739563,0.8374999761581421,0.8374999761581421,1600.0,-0.01176476445577379,1.0,-0.3333333333333333,21.333337995739626,20.942009291421623,0.007594043006469597,0.05958801860653051,0.12089056684298982,0.07338846450345504,29.058689593845976,0.01250004768371582,-0.06361460254463835,-0.046875026822090105,-0.14175547635425723,0.04800542271007702,-0.09431525158817367,0.0005651979439934562,0.05509705965791989,12.49996274717251,-14.138820984118155,0.047440224766083554,9,0.003750026226043701,0.06125003099441528,0.11000001430511475,0.10500004887580872,-0.017499983310699463,0,0.014881009611887874,1.0,0.8500000238418579,1.0,0.8550000190734863,1.0,0.8500000238418579,0.014881009611887874 1453,2002-09-24,0.8500000238418579,0.8625000119209291,0.8500000238418579,0.8550000190734863,4800.0,0.011904821881092875,-4.000000000000044,-2.0,26.666687859415774,21.273396487315686,-0.0035647108293995755,0.043551195929534936,0.10914709887479934,0.06187638121328032,30.044009421887097,0.022500038146972767,-0.0600266587093492,-0.03162497878074644,-0.12215374670925072,0.058903789147757846,-0.07688936274499858,0.013639405183505704,0.039689245771059034,50.0001192091188,19.16587163635555,0.04526438396425212,9,-0.003750026226043701,0.05124998092651367,0.09624996781349182,0.0949999988079071,-0.052500009536743164,1,0.0,1.0,0.8399999737739563,1.0,0.8500000238418579,1.0,0.8550000190734863,0.0 1454,2002-09-25,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,6000.0,0.0,1.0,-0.0,33.33335982426972,23.076519531595316,-0.00398363232640464,0.037810800277290446,0.10728714074823431,0.06054858669978458,30.923341953750338,0.0,-0.060018125303913594,-0.02674998044967647,-0.11272884901989377,0.059228888120540835,-0.06973941473478518,0.016239453835432238,0.03471410305761646,50.0001192091188,14.634942703981686,0.042989434285108666,9,-2.9802322387695312e-08,0.046249955892562866,0.09624996781349182,0.0962499976158141,-0.050000011920928844,2,0.0,-4.000000000000044,0.8500000238418579,1.0,0.8399999737739563,1.0,0.8500000238418579,0.0 1455,2002-09-26,0.8525000214576721,0.8525000214576721,0.8525000214576721,0.8525000214576721,26400.0,0.0029411735831661456,1.0,0.0,48.83721188121447,26.40948010839545,-0.004617713476757324,0.029332623134210367,0.10235372380797025,0.05748029169522728,32.198714519378896,0.002499997615814209,-0.056137160291338306,-0.019499984383583024,-0.09929576208682644,0.060295793319660396,-0.059397873235204734,0.020397904468038686,0.02763697414543509,60.000095367294946,19.328612685966476,0.03989788885162168,9,-0.0025000274181365967,0.04374995827674866,0.08937498927116394,0.10124999284744252,-0.05250000953674305,3,0.011730193796544608,1.0,0.8500000238418579,-4.000000000000044,0.8500000238418579,1.0,0.8399999737739563,0.011730193796544608 1456,2002-09-27,0.8525000214576721,0.8525000214576721,0.8525000214576721,0.8525000214576721,0.0,0.0,1.0,0.0,35.294158895871576,28.108829583056973,-0.0025325162459248762,0.023031375356854178,0.09930596764575905,0.057704582465614496,33.543009803221516,0.0,-0.052214001274280775,-0.014749985933303789,-0.08652997312955368,0.057030001262946106,-0.050639979531428736,0.02114000766482116,0.023426013352777386,60.000095367294946,17.018396068273276,0.035889993598124934,9,-0.0025000274181365967,0.04374995827674866,0.10187497735023499,0.10124999284744252,-0.030000030994415283,4,0.026392936042225035,1.0,0.8525000214576721,1.0,0.8500000238418579,-4.000000000000044,0.8500000238418579,0.026392936042225035 1457,2002-09-30,0.9100000262260436,0.912500023841858,0.8525000214576721,0.8600000143051147,148400.0,0.06744868424760075,1.1818179847780546,100.0,72.91663458782703,33.888951685483086,-0.05657605183128822,-0.03944441522479736,0.039282930860152554,0.0003663268970964806,34.13678099194312,0.0600000023841859,-0.04407415889395949,0.04462501704692834,-0.01992350917931207,0.10917354327316875,0.012350753933808134,0.07689928016004854,-0.08250004053115834,96.00000381469692,48.45405946953109,0.0322742631131202,9,-0.03500002622604359,-0.015000045299529918,0.044374972581863514,0.043749988079071045,-0.11000001430511452,0,-0.06593406665384172,1.0,0.8525000214576721,1.0,0.8525000214576721,1.0,0.8500000238418579,-0.06593406665384172 1458,2002-10-01,0.912500023841858,0.915000021457672,0.912500023841858,0.915000021457672,3200.0,0.002747250048093397,1.0,-0.04999994039536511,76.59570258800423,40.07785912126222,-0.05506920058687892,-0.04711666206311771,0.03423693196319488,-0.0019557420448653717,34.77842145933552,0.004999995231628418,-0.03640411054442394,0.048875012993812694,-0.00770457734399399,0.10545460333161938,0.020585217824909408,0.07716480816271598,-0.08330003738403335,96.15384968074866,43.31464789792975,0.028289795168903318,10,-0.03625002503395092,-0.01750004291534435,0.04187497496604908,0.041249990463256614,-0.1250000000000001,1,-0.09863017098857496,1.1818179847780546,0.9100000262260436,1.0,0.8525000214576721,1.0,0.8525000214576721,-0.09863017098857496 1459,2002-10-02,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,5600.0,-0.01369868203519331,1.0,-0.0,76.59570258800417,46.012002040667355,-0.038812319522253835,-0.03960040243230889,0.04399323368847374,0.010651353512265538,35.28907236360056,0.012500047683715931,-0.029636782555411467,0.03824996650218959,-0.009875416215028854,0.08637534921940804,0.014187275143580313,0.06231265786079887,-0.06736798830032353,75.99992752075208,17.143697503372728,0.02406269135860924,10,-0.023749977350234985,-0.004999995231628418,0.057500019669532776,0.053750038146972545,-0.11249995231628418,2,-0.11388884952038791,1.0,0.912500023841858,1.1818179847780546,0.9100000262260436,1.0,0.8525000214576721,-0.11388884952038791 1460,2002-10-03,0.9325000047683716,0.9325000047683716,0.9175000190734864,0.9175000190734864,3600.0,0.03611114385687353,-1.0000000000000149,100.0,81.66663090393091,52.58215856936417,-0.06611564152244731,-0.07329883916321811,0.009957084178540132,-0.021551554372512882,35.07102089909907,0.03250002861022949,-0.022064651984391115,0.06912499368190761,0.013891635205102726,0.12435835215871249,0.04150831444350511,0.0967416729203101,-0.09657329556655891,100.0,34.616651305372955,0.027616679238402445,10,-0.047500014305114746,-0.03750002384185791,0.021874994039535522,0.038750022649764904,-0.14499998092651367,3,-0.14209114441812243,1.0,0.8999999761581421,1.0,0.912500023841858,1.1818179847780546,0.9100000262260436,-0.14209114441812243 1461,2002-10-04,0.9375,0.9375,0.9375,0.9375,12800.0,0.005361925153952507,1.0,0.0,80.70171109055039,59.17864446878758,-0.06414390868859443,-0.07568146760217642,0.0034473969433452822,-0.02558365238225313,34.064985900488466,0.004999995231628418,-0.013791223694373134,0.06999998986721034,0.005804565176087517,0.13419541455833317,0.037902277521648875,0.10209770221277181,-0.09577889306419385,100.0,30.45497380855953,0.03209771234556143,10,-0.043749988079071045,-0.050000011920928955,0.016874998807907104,0.0375000238418578,-0.11250001192092907,4,-0.14666665395100897,-1.0000000000000149,0.9325000047683716,1.0,0.8999999761581421,1.0,0.912500023841858,-0.14666665395100897 1462,2002-10-07,0.9350000023841858,0.9499999880790709,0.9350000023841858,0.9399999976158142,62000.0,-0.002666664123535112,-4.999999999999956,-100.0,79.31030513844907,65.02793527756907,-0.052245136095599665,-0.07236292662855925,0.003974552156729483,-0.02216038645870122,33.04410233473217,0.014999985694885143,-0.005660003960074378,0.06462499201297756,-0.006258064080413295,0.1355080481063684,0.02918346396628213,0.10006652005967298,-0.08561658400324412,70.0000357627785,0.8221253344656958,0.035441528046695425,10,-0.034999996423721313,-0.04625001549720764,0.019374996423721313,0.04000002145767201,-0.15500003099441528,0,-0.12032086805781994,1.0,0.9375,-1.0000000000000149,0.9325000047683716,1.0,0.8999999761581421,-0.12032086805781994 1463,2002-10-08,0.9499999880790709,0.9499999880790709,0.9499999880790709,0.9499999880790709,3200.0,0.01604276540816696,1.0,-0.0,81.2499604188265,70.3520020102976,-0.05762865426412589,-0.08419769348183614,-0.013187029436449227,-0.03538206666585675,31.61356107171114,0.014999985694885143,0.004191458075221588,0.07487497925758346,-0.003956531016482745,0.15370648953164967,0.03545922412055036,0.11429073439461657,-0.0905549127283164,100.0,29.979291966874968,0.03941575513703309,10,-0.04874998331069935,-0.061250001192092784,0.0018749982118607678,0.025000035762786865,-0.17000001668930043,1,-0.15789471372673003,-4.999999999999956,0.9350000023841858,1.0,0.9375,-1.0000000000000149,0.9325000047683716,-0.15789471372673003 1464,2002-10-09,0.9250000119209291,0.9499999880790709,0.9250000119209291,0.9499999880790709,215200.0,-0.026315764707210754,1.0,-100.0,69.44442880743446,72.64169277987759,-0.02332387864827712,-0.056170714079496586,0.009235684843976188,-0.0074936511556302765,29.798137501238152,0.024999976158141868,0.015622056094407144,0.04612500369548811,-0.03478226546043517,0.1270322728514114,0.005671369117526415,0.0865786382734498,-0.056499445297342854,23.076923076923233,-41.36905780707424,0.04045363457796166,10,-0.023750007152557484,-0.03625002503395092,0.026874974370002636,0.05000001192092873,-0.13499999046325695,2,-0.14864863384545013,1.0,0.9499999880790709,-4.999999999999956,0.9350000023841858,1.0,0.9375,-0.14864863384545013 1465,2002-10-10,0.8974999785423279,0.9499999880790709,0.8874999880790709,0.9100000262260436,23200.0,-0.029729765431561916,-2.846150460330825,0.5000023841880648,61.728374348654214,75.57882783018677,0.01255050107365041,-0.025239181764734386,0.03354398374134471,0.020967929807699237,27.774647188747707,0.0625,0.025183841935156437,0.015624970197677612,-0.06324658519422777,0.09449652558958299,-0.023810807498275133,0.05506074789363036,-0.02084946977319324,15.999984741211115,-46.68071360987432,0.03943577769595271,10,0.003750026226043701,-0.008749991655349731,0.05437500774860382,0.05500000715255737,-0.13499999046325695,3,-0.12256262655195393,1.0,0.9250000119209291,1.0,0.9499999880790709,-4.999999999999956,0.9350000023841858,-0.12256262655195393 1466,2002-10-11,0.8974999785423279,0.8974999785423279,0.8974999785423279,0.8974999785423279,0.0,0.0,1.0,-0.0,64.9350572947372,74.69198590873233,0.021908992800566462,-0.02162224036211069,0.03028644260926827,0.022338418502509505,25.641804945397805,0.0,0.033100023176512616,0.0126249700784683,-0.06366178380384324,0.08891172396077984,-0.02551840686268747,0.05076834701962407,-0.01351452184219959,15.999984741211115,-50.83769731755965,0.03814337694115576,10,0.021250009536743053,-0.008749991655349731,0.04250001907348633,0.05500000715255737,-0.13749998807907104,4,-0.12256262655195393,-2.846150460330825,0.8974999785423279,1.0,0.9250000119209291,1.0,0.9499999880790709,-0.12256262655195393 1467,2002-10-14,0.9350000023841858,0.9574999809265136,0.915000021457672,0.915000021457672,50400.0,0.04178275736871151,-3.249999999999953,100.0,69.31816919530239,73.88337108732102,-0.01304351419638039,-0.05526103451290476,-0.010263721704481421,-0.012760784736930875,23.931758198576027,0.06000000238418568,0.039471849755157495,0.045874994993209794,-0.03169117713782943,0.12344116712424902,0.0070919089276901826,0.0846580810587294,-0.04750001430511486,67.85717022662556,-1.064482868015176,0.03878308606551959,10,-0.012500017881393544,-0.04250001907348633,-0.008125007152557373,0.014999985694885254,-0.13749998807907104,0,-0.11764707382312556,1.0,0.8974999785423279,-2.846150460330825,0.8974999785423279,1.0,0.9250000119209291,-0.11764707382312556 1468,2002-10-15,0.9250000119209291,0.9275000095367432,0.9250000119209291,0.9275000095367432,7600.0,-0.010695176938777973,-1.0000000000000888,-0.12499999999999375,66.30433965721124,72.73988631723292,-0.0012113156611294196,-0.04148088566412489,-0.003089988057190074,-0.0007929288121154565,22.12929840066593,0.009999990463256725,0.0477415795630991,0.032125005125999584,-0.04472540216978316,0.10897541242178233,-0.006300198521891787,0.07055020877389095,-0.02910002470016504,53.571468105125895,-17.010660645618863,0.03842520364789137,10,-0.0025000274181368187,-0.0325000286102296,-0.0006250143051148571,0.02249997854232777,-0.15250003337860119,1,-0.1567567985540237,-3.249999999999953,0.9350000023841858,1.0,0.8974999785423279,-2.846150460330825,0.8974999785423279,-0.1567567985540237 1469,2002-10-16,0.8725000023841858,0.9200000166893004,0.8550000190734863,0.9200000166893004,186000.0,-0.05675676633529714,1.7368411806484563,19.000023841881447,53.571424009850084,69.61819666233505,0.05249835709389239,0.013482445968634904,0.045915438672780695,0.05319005018204315,20.244368889857817,0.06999999284744274,0.045827408752405874,-0.021500003337860063,-0.09634017468151024,0.05334016800579011,-0.05892008900968515,0.015920082333965024,0.08499997854232777,17.073160803505818,-52.581829361717624,0.03742008567182509,10,0.03374999761581421,0.021249979734420776,0.04062497615814209,0.06374996900558472,-0.0975000262260437,2,-0.10601722721106077,-1.0000000000000888,0.9250000119209291,-3.249999999999953,0.9350000023841858,1.0,0.8974999785423279,-0.10601722721106077 1470,2002-10-17,0.8424999713897705,0.8450000286102295,0.8424999713897705,0.8450000286102295,800.0,-0.03438398958445554,1.0,0.05263276773770965,48.38708933136881,66.0276831335371,0.07642636388781243,0.044794633017876784,0.07240320870288763,0.08483299998589344,18.577912742852725,0.030000030994415283,0.042343242802331926,-0.05087503194808962,-0.12727899359803618,0.02552892970185694,-0.0890770127730629,-0.012673051123116341,0.11295001029968255,0.0,-67.94844384461084,0.03820198082497326,10,0.05750000476837158,0.05125001072883606,0.06312501430511475,0.09375,-0.05249994993209839,3,-0.06231448274769147,1.7368411806484563,0.8725000023841858,-1.0000000000000888,0.9250000119209291,-3.249999999999953,0.9350000023841858,-0.06231448274769147 1471,2002-10-18,0.875,0.875,0.875,0.875,800.0,0.038575702924497524,1.0,-0.0,43.859647655164956,62.08872119094999,0.03813910611645166,0.01503439227330805,0.039114000785844816,0.054341226837171686,16.44856970040034,0.03250002861022949,0.040413412177948804,-0.019625002145767234,-0.09382733917957342,0.05457733488803895,-0.05672617066267027,0.017476166371135804,0.0759319812774657,28.260892100052892,-34.646344246362844,0.037101168516903066,10,0.02499997615814209,0.02249997854232788,0.030624985694885254,0.06124997138977051,-0.10000002384185791,4,-0.12857144219534755,1.0,0.8424999713897705,1.7368411806484563,0.8725000023841858,-1.0000000000000888,0.9250000119209291,-0.12857144219534755 1472,2002-10-21,0.8525000214576721,0.8525000214576721,0.8374999761581421,0.8500000238418579,6400.0,-0.02571426119123188,11.000047683761295,100.0,40.16393811047098,57.5236076011327,0.05331211400615532,0.04060046588564059,0.05982172460418489,0.07766123030688976,14.21625713077908,0.03750002384185791,0.03318952921549001,-0.04274998307228084,-0.11520504372125295,0.029705077576691274,-0.07897751339676695,-0.006522452747794727,0.09409467942428573,16.666710818239014,-40.29862787786374,0.03622753032448606,10,0.04499995708465576,0.04499995708465576,0.04874998331069946,0.08374994993209839,-0.07750004529953003,0,-0.1085044324529768,1.0,0.875,1.0,0.8424999713897705,1.7368411806484563,0.8725000023841858,-0.1085044324529768 1473,2002-10-22,0.8500000238418579,0.8525000214576721,0.8500000238418579,0.8525000214576721,1200.0,-0.002932548449136152,1.0,-1.0,41.52543400252158,54.4214970672535,0.044852047387690774,0.04542966610535604,0.05989930181418712,0.08021660169993194,12.898600413586617,0.002499997615814209,0.025392275840666056,-0.04524998068809505,-0.11770504133706716,0.027205079960877065,-0.08147751101258116,-0.009022450363608936,0.09004899355667095,15.151565506194927,-37.77820344452936,0.03622753032448606,10,0.04749995470046997,0.04749995470046997,0.04687497019767761,0.0862499475479126,-0.15250003337860107,1,-0.061764715369597156,11.000047683761295,0.8525000214576721,1.0,0.875,1.0,0.8424999713897705,-0.061764715369597156 1474,2002-10-23,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.8500000238418579,0.0,0.0,1.0,-0.0,34.28572077329348,51.372313336657854,0.03698372690485785,0.047884741712220125,0.05742693634722418,0.08063179814631938,11.509735890087638,0.0,0.017275859934302584,-0.04524998068809505,-0.11770504133706716,0.027205079960877065,-0.08147751101258116,-0.009022450363608936,0.08389605108224774,33.3334392970789,-13.07871422143944,0.03622753032448606,10,0.04749995470046997,0.04749995470046997,0.044999971985816956,0.0862499475479126,-0.125,2,-0.09117652132436749,1.0,0.8500000238418579,11.000047683761295,0.8525000214576721,1.0,0.875,-0.09117652132436749 1475,2002-10-24,0.8625000119209291,0.8625000119209291,0.8600000143051147,0.8600000143051147,11600.0,0.014705867915830506,-1.0000000000000888,100.0,36.11111540362606,48.1696531265344,0.021229380600858994,0.03812713855480798,0.04238766756136192,0.06886341549326602,10.041243961721605,0.012499988079071156,0.0066275058297255995,-0.03324999213218682,-0.10459237797983822,0.03809239371546458,-0.06892118505601252,0.002421200791638878,0.06561229707721872,66.66671964853974,25.91636014351809,0.03567119292382573,10,0.034999966621398815,0.034999966621398815,0.02749998867511738,0.07374995946884144,-0.06999999284744274,3,-0.10144931542425151,1.0,0.8500000238418579,1.0,0.8500000238418579,11.000047683761295,0.8525000214576721,-0.10144931542425151 1476,2002-10-25,0.875,0.8899999856948853,0.875,0.8899999856948853,12000.0,0.014492739601511984,1.0,-5.9999999999997335,39.28571504597752,44.8327137766094,0.005813478337382549,0.028879908481200145,0.027441295261685816,0.057534408519225755,8.247048470672253,0.027499973773956188,-0.0007279139061187045,-0.02187500298023226,-0.09102158307535735,0.04727157711489283,-0.05644829302779486,0.012698287067330338,0.04767556902774739,71.42860386646745,32.95800653384964,0.034573290047562565,10,0.007499992847442627,0.02249997854232788,0.00562499463558197,0.06124997138977051,-0.06999999284744263,4,-0.09714283261980328,-1.0000000000000888,0.8625000119209291,1.0,0.8500000238418579,1.0,0.8500000238418579,-0.09714283261980328 1477,2002-10-28,0.8500000238418579,0.875,0.8450000286102295,0.875,73600.0,-0.028571401323590928,1.4,1.6666666666666667,32.75862813137603,41.10541249596105,0.019543427532114355,0.051810722408765164,0.050056921699900836,0.08353196233835847,8.94774554636777,0.029999971389770508,-0.0057170268857238415,-0.04387497901916504,-0.11577539659976921,0.02802543856143913,-0.07982518780946712,-0.007924770228862954,0.06756500961371315,11.11111111111111,-18.76774843960173,0.03595020879030208,10,0.028749972581863403,0.04749995470046997,0.0274999737739563,0.0862499475479126,0.007499992847442627,0,-0.08823534774120145,1.0,0.875,-1.0000000000000888,0.8625000119209291,1.0,0.8500000238418579,-0.08823534774120145 1478,2002-10-29,0.8224999904632568,0.8500000238418579,0.8224999904632568,0.8500000238418579,145200.0,-0.032352979537936366,1.0,1.1000023841880648,32.4786335236402,38.7617691086044,0.0346149265391944,0.0761254578861863,0.07504567661964101,0.11223905013449764,9.800015346333538,0.027500033378601074,-0.012445424086342305,-0.06687501072883606,-0.1448742461057868,0.011124224648114689,-0.10587462841731143,-0.027875393040360685,0.09026113955446846,0.0,-29.46945169736391,0.03899961768847535,10,0.03374999761581421,0.06749999523162842,0.050000011920928955,0.11374998092651367,0.05500000715255737,1,-0.057750777940266396,1.4,0.8500000238418579,1.0,0.875,-1.0000000000000888,0.8625000119209291,-0.057750777940266396 1479,2002-10-30,0.7975000143051147,0.8199999928474426,0.7850000262260437,0.8199999928474426,37200.0,-0.03039510814348012,2.111111111111111,0.8181800448226385,32.75862813137603,37.025273419716314,0.053481499222464035,0.09808134732782436,0.09678912166059161,0.13831296132326842,10.65807126076583,0.037499964237213135,-0.025121586747228086,-0.08674998879432683,-0.17465094313985274,0.0011509655511990902,-0.13070046596708973,-0.042799511621563924,0.10804022454825313,11.904755146863064,-18.472531940920373,0.04395047717276295,10,0.03999999165534973,0.07374998927116394,0.07624998688697815,0.13874995708465576,0.06749999523162842,2,-0.12539187717631683,1.0,0.8224999904632568,1.4,0.8500000238418579,1.0,0.875,-0.12539187717631683 1480,2002-10-31,0.8000000119209291,0.8249999880790709,0.7649999856948853,0.8125,58800.0,0.0031347931924397,2.2000031789174326,0.5555555555555506,33.33334012588503,35.85568369424077,0.04952720769938912,0.08974720224151966,0.09139747413062582,0.13691233890279864,11.350946813943231,0.06000000238418568,-0.03748667499288083,-0.07762499153614033,-0.17006949025135198,0.014819507179071323,-0.12384724089374621,-0.03140274217853445,0.09348620566970645,28.00002098083505,-4.02256993582127,0.04622224935760584,10,0.027499973773956188,0.0612499713897704,0.07312497496604908,0.13624995946884144,0.06749999523162831,3,-0.09374998370185528,2.111111111111111,0.7975000143051147,1.0,0.8224999904632568,1.4,0.8500000238418579,-0.09374998370185528 1481,2002-11-01,0.8000000119209291,0.8025000095367432,0.8000000119209291,0.8000000119209291,63200.0,0.0,0.0,-0.0,23.529413139668918,34.00740314192942,0.042208307702605974,0.08318269575900106,0.0880432310299073,0.1374241067144838,11.940135213565688,0.002499997615814098,-0.04332340779061772,-0.0707499921321868,-0.1648817498939208,0.02338176562954719,-0.1178158710130538,-0.023684113251319805,0.07806785784221637,31.818201522194155,4.149640334304863,0.047065878880867,11,0.027499973773956188,0.0612499713897704,0.07312497496604908,0.13624995946884144,0.037499964237213024,4,-0.009374990919605142,2.2000031789174326,0.8000000119209291,2.111111111111111,0.7975000143051147,1.0,0.8224999904632568,-0.009374990919605142 1482,2002-11-04,0.8224999904632568,0.8249999880790709,0.8224999904632568,0.8249999880790709,10000.0,0.02812497275881487,1.0000000000000888,-100.0,30.84111628922625,32.820256729341054,0.01676871085514875,0.054622902014417773,0.06294546695799119,0.11617069628710075,11.993016902540537,0.024999976158141868,-0.044819197704796476,-0.042625012993812605,-0.13399577998023016,0.048745753992604945,-0.08831039648702133,0.0030603704993961145,0.041999733211697365,67.64703407420704,41.4681962947665,0.04568538349320876,11,0.004999995231628418,0.03874999284744263,0.050624996423721313,0.11374998092651367,0.03750002384185791,0,-0.021276575700436062,0.0,0.8000000119209291,2.2000031789174326,0.8000000119209291,2.111111111111111,0.7975000143051147,-0.021276575700436062 1483,2002-11-05,0.8000000119209291,0.8000000119209291,0.7875000238418579,0.7900000214576721,30800.0,-0.027355597329131953,1.4999999999999667,-4.000000000000222,34.73684104856012,32.87038120437068,0.03512397817679058,0.06883845396035448,0.08221026864060443,0.13864144394240074,12.257503595515647,0.034999966621398926,-0.048022550662485064,-0.05762499272823318,-0.14415874993696676,0.028908764480500393,-0.10089187133260002,-0.014358114123866339,0.052559743196416875,58.333374725446404,29.722039249572934,0.0432668786043668,11,0.027499973773956188,0.0612499713897704,0.08499997854232777,0.13624995946884144,0.06000000238418568,1,0.0718750048894432,1.0000000000000888,0.8224999904632568,0.0,0.8000000119209291,2.2000031789174326,0.8000000119209291,0.0718750048894432 1484,2002-11-06,0.7875000238418579,0.7875000238418579,0.7875000238418579,0.7875000238418579,5200.0,-0.015624984866008496,1.0,0.0,37.50000677325787,33.024702467663104,0.0422712792438491,0.07431951570692907,0.09150491074544775,0.15064003826673733,13.417538936230375,0.012499988079071156,-0.048650193955950605,-0.06324998140335081,-0.14909101182268591,0.0225910490159843,-0.10617049661301836,-0.020329466193683254,0.05455255894479272,37.500062088169244,5.051903972595781,0.04292051520966755,11,0.039999961853027344,0.07374995946884155,0.09812496602535248,0.1487499475479126,0.06749999523162842,2,0.11428567752275987,1.4999999999999667,0.8000000119209291,1.0000000000000888,0.8224999904632568,0.0,0.8000000119209291,0.11428567752275987 1485,2002-11-07,0.7875000238418579,0.7875000238418579,0.7875000238418579,0.7875000238418579,0.0,0.0,1.0,0.0,26.666658189556244,31.622585039171856,0.034099669292113055,0.06920419220476848,0.0882334774808764,0.14973437592620265,14.085646225366034,0.0,-0.04997816488643847,-0.05774998366832729,-0.1450621791557255,0.029562211819070927,-0.10140608141202634,-0.014093885924628236,0.045306247293780855,0.0,-31.61553941557651,0.04365609774369911,11,0.03249996900558472,0.07374995946884155,0.09812496602535248,0.1487499475479126,0.06749999523162842,3,0.09841267726799252,1.0,0.7875000238418579,1.4999999999999667,0.8000000119209291,1.0000000000000888,0.8224999904632568,0.09841267726799252 1486,2002-11-08,0.7875000238418579,0.7875000238418579,0.7875000238418579,0.7875000238418579,2800.0,0.0,1.0,0.0,30.303019356348926,31.349739619724396,0.02277785920192299,0.06381243026429195,0.08489459434919777,0.1486598477877633,14.789858862591224,0.0,-0.04955659466595164,-0.05224998593330388,-0.13956218339682613,0.03506221153021838,-0.095906084665065,-0.00859388720154275,0.037169493040890456,0.0,-32.122348161010834,0.043656098731761156,11,0.019999980926513672,0.07374995946884155,0.10249996185302734,0.1487499475479126,0.14749997854232788,4,0.10158727731894612,1.0,0.7875000238418579,1.0,0.7875000238418579,1.4999999999999667,0.8000000119209291,0.10158727731894612 1487,2002-11-11,0.8249999880790709,0.8249999880790709,0.7900000214576721,0.7900000214576721,39600.0,0.04761900076430159,1.0000000000000064,100.0,43.74998696147537,32.6021122239283,-0.020832003844739044,0.018602776958975165,0.044422659303829604,0.10805710550841907,15.109419357232628,0.037499964237213024,-0.049896285979724175,-0.00925002098083505,-0.08429561563218291,0.06579557367051281,-0.04677281830650892,0.028272776344838824,-0.06000000238418568,100.0,63.015683732435406,0.03752279732567392,11,-0.030000001192092784,0.03624999523162853,0.06562501192092907,0.11124998331069957,0.08750003576278709,0,0.015151500920837835,1.0,0.7875000238418579,1.0,0.7875000238418579,1.0,0.7875000238418579,0.015151500920837835 1488,2002-11-12,0.7799999713897705,0.8000000119209291,0.7799999713897705,0.8000000119209291,8800.0,-0.054545475563070545,-1.000000000000011,-0.5714302744200512,35.714268336830116,32.93051669120098,0.019562612266087576,0.05500279424058352,0.08586652545945972,0.1511780508237759,15.51832034862765,0.045000016689300426,-0.053657614819619726,-0.047000035643577576,-0.11254632148955546,0.018546250202400305,-0.07977317856656652,-0.014226892720588635,-0.01379998564720153,0.0,-35.89926674395434,0.03277314292298896,11,0.015000015497207642,0.08125001192092896,0.1143750250339508,0.15625,0.12000000476837158,1,0.1025641613458057,1.0000000000000064,0.8249999880790709,1.0,0.7875000238418579,1.0,0.7875000238418579,0.1025641613458057 1489,2002-11-13,0.7799999713897705,0.7799999713897705,0.7799999713897705,0.7799999713897705,400.0,0.0,1.0,-0.0,32.258047976504685,32.81103978571428,0.018795749594057498,0.050296326675911995,0.0825594337089135,0.14927990274611525,15.906520345104916,0.0,-0.05358260368641021,-0.04237503409385679,-0.10745545403045009,0.022705385842736514,-0.07491524406215344,-0.009834824125560138,-0.01262398560047151,0.0,-30.685198574217992,0.03254020996829667,11,0.02250000834465027,0.08125001192092896,0.11500002443790436,0.15625,0.12000000476837158,2,0.1025641613458057,-1.000000000000011,0.7799999713897705,1.0000000000000064,0.8249999880790709,1.0,0.7875000238418579,0.1025641613458057 1490,2002-11-14,0.7900000214576721,0.7900000214576721,0.7875000238418579,0.7875000238418579,6400.0,0.01282057748038623,1.0,100.0,31.521740538862346,33.69907616340244,0.008077457825959367,0.03811565591850674,0.07050923108793417,0.1371411582417953,15.953222443154372,0.010000050067901611,-0.05127958455948767,-0.029749986529350236,-0.09564264746027529,0.036142674401574815,-0.06269631699481282,0.0031963439361123447,-0.02147155562257763,22.222325242557755,-3.172410798571576,0.032946330465462546,11,0.012499958276748657,0.07124996185302734,0.10499997437000275,0.1462499499320984,0.09749996662139881,3,0.08227847575988556,1.0,0.7799999713897705,-1.000000000000011,0.7799999713897705,1.0000000000000064,0.8249999880790709,0.08227847575988556 1491,2002-11-15,0.7624999880790709,0.7825000286102295,0.7624999880790709,0.7825000286102295,48000.0,-0.03481016788817215,1.000000000000011,-8.000023841880692,31.182789358738646,33.7370398377927,0.03318887395650616,0.059822458035749926,0.09704799448443924,0.16287972400716133,16.96332771387998,0.027500033378601185,-0.04793960017489873,-0.051625019311904996,-0.11686295412636794,0.013612915502557943,-0.08424398671913647,-0.019006051904673527,0.0625,0.0,-26.077851860090203,0.032618967407231476,11,0.03125,0.09749999642372131,0.13250000774860393,0.17374998331069957,0.11250001192092907,4,0.12131151795483452,1.0,0.7900000214576721,1.0,0.7799999713897705,-1.000000000000011,0.7799999713897705,0.12131151795483452 1492,2002-11-18,0.7599999904632568,0.7599999904632568,0.7599999904632568,0.7599999904632568,4000.0,-0.003278685449047969,1.0,-0.0,34.93975765180082,33.75958612704167,0.028933583347751535,0.05801155168489314,0.09781250008980069,0.16326649120855485,17.282121995564314,0.002499997615814098,-0.04497539419486962,-0.04950001537799831,-0.11637776185488236,0.01737773109888574,-0.08293888861644039,-0.016061142139556228,0.06374999761581412,0.0,-28.16301080205949,0.033438873238442024,11,0.032499998807907104,0.09874999523162842,0.14374999701976776,0.17250001430511475,0.09000003337860107,0,0.2302631764695917,1.000000000000011,0.7624999880790709,1.0,0.7900000214576721,1.0,0.7799999713897705,0.2302631764695917 1493,2002-11-19,0.7975000143051147,0.875,0.7549999952316284,0.7549999952316284,32800.0,0.0493421372531857,-4.647056513592658,100.0,49.99999999999999,35.14847426334635,-0.010011136632767204,0.01726170979782815,0.05970230823814415,0.12508729762654047,17.444469473951738,0.12000000476837158,-0.0386783599991255,-0.009374991059303284,-0.0736293251984772,0.054879343079870635,-0.04150215812889024,0.022752176010283676,-0.03750002384185791,35.41668115390614,4.98242308691384,0.032127167069586945,11,0.017499983310699463,0.043749988079071045,0.10999996960163116,0.13374996185302745,0.07499998807907104,1,0.14420063633095492,1.0,0.7599999904632568,1.000000000000011,0.7624999880790709,1.0,0.7900000214576721,0.14420063633095492 1494,2002-11-20,0.7724999785423279,0.7925000190734863,0.75,0.7925000190734863,20400.0,-0.03134800666376181,3.249993294491052,-0.47058897777378855,44.32989158594026,37.11105575183346,0.014122513978907514,0.03811195919313359,0.08395028250053671,0.14945548376415962,17.574758168649005,0.047500014305114746,-0.03666309663928358,-0.030500024557113647,-0.09313094816803258,0.032130899053805284,-0.06181548636257306,0.0008154372483457628,0.10250002145767212,17.999982833862305,-12.21582313431222,0.03131546180545945,11,0.04000002145767212,0.06250002980232239,0.13500000536441803,0.15874999761581432,0.11750000715255737,2,0.1650485451875363,-4.647056513592658,0.7975000143051147,1.0,0.7599999904632568,1.000000000000011,0.7624999880790709,0.1650485451875363 1495,2002-11-21,0.7749999761581421,0.8299999833106995,0.7749999761581421,0.7799999713897705,10400.0,0.00323624295826086,-21.000023841880648,0.2499992549434502,44.89795322569302,38.73271507064947,0.010798493073543969,0.030272663753894813,0.08111474324703849,0.14609225222274025,18.282615902980517,0.05750000476837158,-0.0348721126541629,-0.023625025153160117,-0.08073699727759742,0.03348694697127719,-0.05218101121537877,0.004930960909058535,0.10000002384185791,19.999980926513672,-9.599500594413396,0.02855598606221867,11,0.03750002384185791,0.04500001668930054,0.1250000149011612,0.1562500000000001,0.11250001192092884,3,0.16129032754253037,3.249993294491052,0.7724999785423279,-4.647056513592658,0.7975000143051147,1.0,0.7599999904632568,0.16129032754253037 1496,2002-11-22,0.7900000214576721,0.7950000166893005,0.7900000214576721,0.7950000166893005,3600.0,0.01935489775611199,1.0,1.0,43.15790503968914,38.666928190450996,-0.004257338701493141,0.009041699419782057,0.06594654000505118,0.13034735164168776,19.73454857947756,0.020000040531158447,-0.0328495471630309,-0.004374980926513672,-0.04879745625955434,0.040047494406526996,-0.026586218593034006,0.017836256740006662,0.08249997854232793,32.000017166137695,6.915321375873084,0.02221123766652033,11,0.02249997854232788,0.029999971389770508,0.10687495768070221,0.13374996185302734,0.08499997854232788,4,0.12341767591537067,-21.000023841880648,0.7749999761581421,3.249993294491052,0.7724999785423279,-4.647056513592658,0.7975000143051147,0.12341767591537067 1497,2002-11-25,0.7749999761581421,0.7950000166893005,0.7749999761581421,0.7950000166893005,7200.0,-0.01898739859760079,1.0,4.000011920940324,44.56521429276685,39.650366629999525,0.003245648443814364,0.019114864082972582,0.08019768292174212,0.14450775521011106,20.464173183418723,0.020000040531158447,-0.029082493547226473,-0.015625023841857932,-0.05225529825311814,0.02100525056940228,-0.03394016104748809,0.0026901133637722285,0.09505002384185801,19.999980926513672,-0.8426708076676732,0.018315137205630133,11,0.03750002384185791,0.04500001668930054,0.1237500011920929,0.14875000715255737,0.14000004529952992,0,0.129032292797713,1.0,0.7900000214576721,-21.000023841880648,0.7749999761581421,3.249993294491052,0.7724999785423279,0.129032292797713 1498,2002-11-26,0.7749999761581421,0.7749999761581421,0.7749999761581421,0.7749999761581421,6400.0,0.0,1.0,-0.0,47.12642859178613,41.30240892058636,0.0027511219676729093,0.01620464302594815,0.07943333979409384,0.14342008226789127,20.777887215569987,0.0,-0.02662345234131347,-0.013250023126602173,-0.04724307056261057,0.02074302430940622,-0.03024654684460637,0.0037465005914020244,0.09264902384185802,31.249976716930778,11.997419427307943,0.016996523718004173,11,0.03750002384185791,0.04500001668930054,0.12250000238418579,0.14000004529953014,0.15250003337860107,1,0.09677425805289541,1.0,0.7749999761581421,1.0,0.7900000214576721,-21.000023841880648,0.7749999761581421,0.09677425805289541 1499,2002-11-27,0.6974999904632568,0.7749999761581421,0.6974999904632568,0.7749999761581421,26800.0,-0.09999998461815574,1.0,-100.0,34.74576716380274,41.66063410113529,0.07522892368948197,0.09046704473216793,0.1552526666569306,0.21953036544892846,20.141374632562382,0.07749998569488525,-0.031643079052612544,-0.08575000762939455,-0.13834329444583282,-0.033156720812956286,-0.11204665103761369,-0.05945336422117542,0.16779602953674333,0.0,-20.79197250693492,0.026296643408219113,11,0.08875000476837158,0.09624999761581421,0.19999998807907104,0.21000000834465027,0.19999998807907104,2,0.2508960778690472,1.0,0.7749999761581421,1.0,0.7749999761581421,1.0,0.7900000214576721,0.2508960778690472 1500,2002-11-29,0.7250000238418579,0.7250000238418579,0.7225000262260437,0.7225000262260437,8000.0,0.03942657169118591,1.0,-0.032258039706698945,40.310084396420685,42.67477799421106,0.04195055784674173,0.0601437054424373,0.1261956862406659,0.1901876648685542,19.14377233207803,0.027500033378601074,-0.030253133202411187,-0.05449997484683988,-0.1124836427154634,0.0034836930217836404,-0.08349180878115159,-0.025508140912528177,0.13358415497667253,28.205154852825476,4.585551175348847,0.028991833934311758,11,0.06124997138977051,0.06874996423721313,0.17249995470046997,0.1824999749660492,0.16499996185302734,4,0.22758614679579425,1.0,0.6974999904632568,1.0,0.7749999761581421,1.0,0.7749999761581421,0.22758614679579425 1501,2002-12-02,0.7925000190734863,0.7925000190734863,0.7925000190734863,0.7925000190734863,400.0,0.09310343863706128,1.0,0.0,45.390078716964055,43.8359247792292,-0.023296260678733582,-0.008376444480153511,0.05805218839000603,0.1212188044931245,18.232573065263296,0.06749999523162842,-0.02644809069448728,0.013375020027160622,-0.04414557537907482,0.07089561543339606,-0.015385277675957099,0.04213531773027834,0.05964079221083318,97.43590057092064,80.02951726181311,0.02876029770311772,12,-0.00625002384185791,0.0012499690055847168,0.10499995946884155,0.11499997973442078,0.0899999737739563,0,0.11987377503996699,1.0,0.7250000238418579,1.0,0.6974999904632568,1.0,0.7749999761581421,0.11987377503996699 1502,2002-12-03,0.8050000071525574,0.8125,0.8050000071525574,0.8125,800.0,0.01577285524066596,1.0,-100.0,53.906252764861904,44.26995286421386,-0.03211941160560494,-0.02345738143201681,0.045363061840567265,0.10710813576167755,18.018275002896928,0.019999980926513672,-0.02282296928706007,0.026750007271766685,-0.028479186855504768,0.08197920139903814,-0.000864589791869097,0.05436460433540247,0.04095517129891968,93.47826763001586,70.81859651688802,0.027614597063635754,12,-0.041250020265579224,-0.018750011920928955,0.08499997854232788,0.10249999165534973,0.06999999284744263,1,0.08695651208134314,1.0,0.7925000190734863,1.0,0.7250000238418579,1.0,0.6974999904632568,0.08695651208134314 1503,2002-12-04,0.8575000166893005,0.8575000166893005,0.8025000095367432,0.8025000095367432,38000.0,0.06521740257176645,1.0,-7.3333412806268825,60.4026839194133,46.0558186790442,-0.08405238156563788,-0.07528886183018269,-0.0070423119194553685,0.05328637861874386,17.428752736177596,0.05500000715255737,-0.015391476044331553,0.07637501657009127,0.011274376971427413,0.14147565616875513,0.0438246967707594,0.10892533636942314,-0.1600000262260437,100.0,71.39758740943668,0.03255031979933192,12,-0.08000001311302185,-0.07125002145767212,0.03062497079372406,0.043749988079071045,0.05250000953674305,2,0.067055397841707,1.0,0.8050000071525574,1.0,0.7925000190734863,1.0,0.7250000238418579,0.067055397841707 1504,2002-12-05,0.8774999976158142,0.8774999976158142,0.8650000095367432,0.875,50800.0,0.023323592463275977,9.0,0.04545449619451486,61.4379002469579,47.89359057029585,-0.0978854851151163,-0.09296702547765645,-0.026713304358791934,0.032027612522956495,16.902527858603943,0.019999980926513672,-0.008232361034674951,0.09187499880790706,0.013774601190781777,0.16997539642503234,0.05282479999934442,0.1309251976164697,-0.17680000662803652,100.0,67.67452649393329,0.03905019880856265,12,-0.09000000357627869,-0.09000000357627869,-0.00437501072883606,0.021250009536743164,0.04750001430511486,3,0.05698007071997724,1.0,0.8575000166893005,1.0,0.8050000071525574,1.0,0.7925000190734863,0.05698007071997724 1505,2002-12-06,0.8650000095367432,0.8650000095367432,0.8650000095367432,0.8650000095367432,1600.0,-0.014245000698614008,1.0,0.0,63.94557635563219,50.20333182762286,-0.07965276319044423,-0.07838191742368794,-0.014103390442094632,0.042903924340056965,16.347865134763495,0.012499988079071045,-0.007671719976303004,0.0755000114440918,-0.010302708096867286,0.16130273098505088,0.0325986516736122,0.1184013712145714,-0.15722801828384403,85.2941279592837,46.860529492351525,0.042901359770479555,12,-0.07750001549720764,-0.07750001549720764,-0.010625004768371582,0.015000015497207642,0.034999966621398926,4,0.0375722180893272,9.0,0.8774999976158142,1.0,0.8575000166893005,1.0,0.8050000071525574,0.0375722180893272 1506,2002-12-09,0.8675000071525574,0.8675000071525574,0.8675000071525574,0.8675000071525574,4000.0,0.0028901706222559387,1.0,0.0,64.625847581812,52.4322910819612,-0.07823000939842184,-0.07861167835121363,-0.016462145596921385,0.03849887815647213,15.775777370379771,0.002499997615814209,-0.0031870714859267846,0.07400000989437105,-0.01859987459211143,0.16659989438085354,0.027700067651129867,0.12029995213761224,-0.15293889564514163,86.66667726304964,41.5798556790743,0.04629994224324122,12,-0.08000001311302185,-0.08000001311302185,-0.023125022649765015,-0.0025000274181365967,0.037499964237213024,0,0.025936574474714646,1.0,0.8650000095367432,9.0,0.8774999976158142,1.0,0.8575000166893005,0.025936574474714646 1507,2002-12-10,0.8374999761581421,0.8650000095367432,0.8374999761581421,0.8650000095367432,87600.0,-0.03458216800814329,1.0,-100.0,55.55554819696017,53.36885992698054,-0.042948509375290045,-0.05020099510124576,0.011479756373908079,0.06636015455506916,16.02852481916211,0.030000030994415283,0.0006539543094067346,0.04337497949600222,-0.0502827901473607,0.13703274913936514,-0.0034539053256792407,0.09020386431768368,-0.11642130920639038,46.66662957932625,0.34186947734119855,0.046828884821681446,12,-0.04999998211860657,-0.04999998211860657,0.0068750083446502686,0.027500003576278687,0.20749998092651367,1,0.0537313647407236,1.0,0.8675000071525574,1.0,0.8650000095367432,9.0,0.8774999976158142,0.0537313647407236 1508,2002-12-11,0.8600000143051147,0.8625000119209291,0.8399999737739563,0.8399999737739563,15200.0,0.02686571795522541,-1.2499992549434613,-0.7272733183924538,62.23776258753751,56.42352608517329,-0.058248793994970516,-0.06998868659435475,-0.012939987275462972,0.04183048537738321,16.08843443822513,0.025000035762786976,0.004741134987897078,0.06187501549720764,-0.03598196487549088,0.15973199586990616,0.012946525310858381,0.1108035056835569,-0.13266449412680048,56.25006519254525,6.080412794716935,0.04892849018634927,12,-0.06000000238418579,-0.07250002026557922,-0.015625029802322388,0.00499996542930603,0.17250001430511475,2,0.01744184354113676,1.0,0.8374999761581421,1.0,0.8675000071525574,1.0,0.8650000095367432,0.01744184354113676 1509,2002-12-12,0.8600000143051147,0.8625000119209291,0.8525000214576721,0.8525000214576721,42400.0,0.0,-1.6666666666666963,0.3749988824151753,61.97183169535356,58.83038689616584,-0.03662566478561868,-0.06712976135697657,-0.014496297395758306,0.039780249131580736,16.15158164754552,0.009999990463256947,0.009926828528223464,0.05787501335144041,-0.04334485828498247,0.15909488498786328,0.007265077533228914,0.1084849491696519,-0.12665791502930046,75.00004967048599,20.14606442266978,0.050609935818211466,12,-0.025000005960464478,-0.07250002026557922,-0.015625029802322388,0.0037499666213989258,0.16250002384185813,3,0.05813954777818142,-1.2499992549434613,0.8600000143051147,1.0,0.8374999761581421,1.0,0.8675000071525574,0.05813954777818142 1510,2002-12-13,0.8550000190734863,0.8550000190734863,0.8525000214576721,0.8550000190734863,3600.0,-0.005813947847045586,1.0,0.0,59.42028710081527,60.38929893881597,-0.012567514377200273,-0.06009136330825038,-0.01219053376720769,0.043119215156863344,16.514116683209025,0.007499992847442627,0.014744411335197327,0.049625018239021323,-0.054098753482681006,0.15334878996072365,-0.002236867621829841,0.10148690409987249,-0.11589160386407205,58.33341611747665,0.5642449016709747,0.051861885860851165,12,-0.015000015497207642,-0.0675000250339508,-0.01062503457069397,0.008749961853027344,0.16999995708465576,4,0.08187133483727593,-1.6666666666666963,0.8600000143051147,-1.2499992549434613,0.8600000143051147,1.0,0.8374999761581421,0.08187133483727593 1511,2002-12-16,0.8550000190734863,0.8550000190734863,0.8550000190734863,0.8550000190734863,0.0,0.0,1.0,0.0,62.12121704721518,61.30207274796634,-0.0030950257870131503,-0.05565988833900992,-0.015101504041280522,0.04144132285395097,16.349717076426302,0.0,0.03122252801706482,0.04500001668930054,-0.05892304374290924,0.14892307712151032,-0.006961513526804297,0.09696154690540537,-0.11035594056781606,63.63644245232718,1.044707358090342,0.05196153021610487,12,-0.015000015497207642,-0.0675000250339508,-0.014375030994415283,0.008749961853027344,0.14499998092651367,0,0.05263152757987033,1.0,0.8550000190734863,-1.6666666666666963,0.8600000143051147,-1.2499992549434613,0.8600000143051147,0.05263152757987033 1512,2002-12-17,0.9350000023841858,0.9449999928474426,0.8500000238418579,0.8500000238418579,184800.0,0.09356722985502475,-1.2352939526514608,100.0,69.5121970721328,62.314240876046284,-0.07008548277285942,-0.12846347967519267,-0.09706227400566969,-0.039987980222180086,16.625856390780317,0.09499996900558472,0.047493702975390906,0.11624999940395353,0.001181360460083991,0.23131863834782307,0.05871567993201876,0.1737843188758883,-0.18504168711410973,90.4762012888225,22.931836310470715,0.057534319471934776,12,-0.04375001788139343,-0.11375001072883606,-0.10062500834465027,-0.07125002145767212,0.02999997138977062,1,-0.03208559456461746,1.0,0.8550000190734863,1.0,0.8550000190734863,-1.6666666666666963,0.8600000143051147,-0.03208559456461746 1513,2002-12-18,0.912500023841858,0.9175000190734864,0.8824999928474426,0.8949999809265137,42400.0,-0.02406414811225066,1.5454533632150798,0.20588290980132146,80.28169321507775,64.40799565028183,-0.04354222528520313,-0.10214317854234178,-0.07730852936202115,-0.0192223397943736,17.414528502587622,0.052500009536743164,0.05762664781543281,0.0880000203847886,-0.033888638651635716,0.20988867942121292,0.027055690866576443,0.14894434990300076,-0.15083920791714,65.78949514849415,-9.873345851849734,0.060944329518212145,12,-0.021250039339065663,-0.09125003218650829,-0.08437503874301922,-0.05125004053115856,0.034999966621398815,2,0.14520540249954106,-1.2352939526514608,0.9350000023841858,1.0,0.8550000190734863,1.0,0.8550000190734863,0.14520540249954106 1514,2002-12-19,0.8999999761581421,0.9275000095367432,0.875,0.8999999761581421,114400.0,-0.01369868203519331,-1.1000023841880648,0.0,75.73528457884238,65.71796323063852,-0.03074844114068498,-0.08390314909577601,-0.06695064135823015,-0.00858684352119099,18.410452074034175,0.052500009536743164,0.06382215367903177,0.06912497282028196,-0.05463493525744978,0.1928848808980137,0.007245018781416035,0.13100492685914789,-0.12733880961806054,52.63154592539379,-27.834993193344765,0.06187995403886588,12,-0.008749991655349731,-0.07874998450279236,-0.07187499105930328,-0.03874999284744263,0.04000002145767212,3,0.14722228440237806,1.5454533632150798,0.912500023841858,-1.2352939526514608,0.9350000023841858,1.0,0.8550000190734863,0.14722228440237806 1515,2002-12-20,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.0,0.0,1.0,0.0,69.72476000657947,66.28450905561267,-0.028230304897749248,-0.07806050880263715,-0.06825042382397806,-0.010590076775400914,18.807639885072792,0.0,0.06327787938571439,0.06287497282028198,-0.06162693055156543,0.1873768761921294,0.0006240211343583324,0.12512592450620563,-0.11699848003961888,52.63154592539379,-24.627318356937884,0.06225095168592369,12,-0.008749991655349731,-0.07874998450279236,-0.06812499463558197,-0.03874999284744263,0.025000035762786976,4,0.13611118359330487,-1.1000023841880648,0.8999999761581421,1.5454533632150798,0.912500023841858,-1.2352939526514608,0.9350000023841858,0.13611118359330487 1516,2002-12-23,0.8874999880790709,0.8874999880790709,0.8874999880790709,0.8874999880790709,15600.0,-0.013888876011341922,1.0,0.0,65.1376090600797,67.34918248484817,-0.01407512076733608,-0.0610095363317974,-0.05722226786301077,-0.00018634599106681637,19.09330772411908,0.012499988079071156,0.06032621767344315,0.04549998641014086,-0.07886789040882336,0.16986786322910508,-0.01668395199934125,0.10768392481962297,-0.09477858215681256,39.473659444045225,-34.25744291803109,0.06218393840948211,12,0.004999995231628529,-0.0662499964237212,-0.055625006556510814,-0.02625000476837147,0.03750002384185813,0,0.15492956611377529,1.0,0.8999999761581421,-1.1000023841880648,0.8999999761581421,1.5454533632150798,0.912500023841858,0.15492956611377529 1517,2002-12-24,0.875,0.8774999976158142,0.875,0.8774999976158142,2000.0,-0.01408449379940413,1.0,-100.0,53.76343700097136,66.4075907530075,0.004809410067651232,-0.04282956595652787,-0.047578631655351256,0.010043580686833087,19.64276596256894,0.012499988079070934,0.056987299825817406,0.02799999713897705,-0.09302196516465777,0.14902195944261187,-0.03251098401284036,0.08851097829079446,-0.07314187886223056,0.0,-67.4997707430085,0.0605109811518174,12,0.02250000834465027,-0.05375000834465027,-0.04812501370906841,-0.015000015497207753,0.05500000715255737,1,0.1428571428571428,1.0,0.8874999880790709,1.0,0.8999999761581421,-1.1000023841880648,0.8999999761581421,0.1428571428571428 1518,2002-12-26,0.8500000238418579,0.875,0.8500000238418579,0.875,6400.0,-0.028571401323590928,1.0,10.0,44.21053212765482,64.43411302326318,0.031560653417371465,-0.012566996590946955,-0.025462022160217757,0.03280466390732073,19.97416027844908,0.02499997615814209,0.0524155985025716,-0.0007499814033508079,-0.11692928373809997,0.11542932093139835,-0.05883963257072544,0.057339669764023826,-0.03955339040150807,0.0,-60.77018808257479,0.05808965116737459,12,0.04749998450279236,-0.02875003218650818,-0.024375036358833313,0.008749961853027344,0.04749995470046997,3,0.13529405494874935,1.0,0.875,1.0,0.8874999880790709,1.0,0.8999999761581421,0.13529405494874935 1519,2002-12-27,0.8725000023841858,0.8949999809265137,0.8000000119209291,0.8374999761581421,118800.0,0.026470562248494645,1.3749997206031666,-1.4000023841880647,51.51515005559487,63.55576446268314,0.012315357095336044,-0.02243441803510149,-0.04895087325838432,0.00817389902162069,20.724598155697855,0.0949999690055846,0.05489133816141867,0.012999996542930603,-0.07827170774643788,0.10427170083229909,-0.03263585560175364,0.058635848687614844,0.07249999046325684,72.50001639128314,14.219249554760964,0.045635852144684255,12,0.0,-0.05125001072883606,-0.04437500238418579,-0.016250014305114746,-0.009999990463256725,4,0.08595987148897044,1.0,0.8500000238418579,1.0,0.875,1.0,0.8874999880790709,0.08595987148897044 1520,2002-12-30,0.8899999856948853,0.9075000286102296,0.8149999976158142,0.8149999976158142,19200.0,0.020057287407311275,-1.466667885250712,2.142855196584486,54.28571039316587,62.685152612233225,0.000337745751085583,-0.028395039822972645,-0.06628962756766299,-0.011177151126619655,21.6035332709859,0.0925000309944154,0.053395512448037974,0.0222499817609787,-0.04431813651467409,0.08881810003663149,-0.011034077376847695,0.05553404089880509,0.052100007534027104,83.72089283862769,27.831522313601923,0.03328405913782638,12,-0.017499983310699463,-0.06874999403953552,-0.06624998152256012,-0.03624999523162842,-0.03249996900558472,0,0.05617978957818792,1.3749997206031666,0.8725000023841858,1.0,0.8500000238418579,1.0,0.875,0.05617978957818792 1521,2002-12-31,0.8874999880790709,0.9375,0.8874999880790709,0.8949999809265137,33200.0,-0.002808986130333868,-12.333349227920067,-0.09999992052712915,60.638302459389536,61.69916432192841,0.008864920706398438,-0.01940802328499458,-0.06470186030645586,-0.009364014144818023,22.32718597925647,0.050000011920929066,0.052106714501149454,0.014999985694885143,-0.04180067258114373,0.07180064397091401,-0.013400343443129237,0.04340031483289952,0.051758005523681705,63.63635181395362,6.308538430043875,0.028400329138014414,12,-0.018749982118606456,-0.0662499964237212,-0.07124999165534962,-0.0337499976158141,-0.02249997854232777,1,0.04225354855837704,-1.466667885250712,0.8899999856948853,1.3749997206031666,0.8725000023841858,1.0,0.8500000238418579,0.04225354855837704 1522,2003-01-02,0.875,0.8874999880790709,0.875,0.8874999880790709,10400.0,-0.01408449379940413,1.0000000000000178,1.6666666666666272,53.333331567269035,58.704901916616336,0.013364257822857994,-0.0014703069986105044,-0.05255280921638106,0.0020101928309095296,22.6588339439327,0.012499988079070934,0.052290767881582156,-0.0010000020265579224,-0.04808334557746452,0.046083341524348675,-0.02454167380201122,0.022541669748895377,0.0625,54.5454506046512,-2.798122575996146,0.023541671775453285,1,-0.0062499940395355225,-0.05375000834465027,-0.058750003576278687,-0.021250009536743164,-0.012499988079070934,3,0.057142870766776044,-12.333349227920067,0.8874999880790709,-1.466667885250712,0.8899999856948853,1.3749997206031666,0.8725000023841858,0.057142870766776044 1523,2003-01-03,0.915000021457672,0.915000021457672,0.8874999880790709,0.8899999856948853,8800.0,0.045714310237339406,1.1999995231635434,-2.0000047683761384,60.37736273440094,56.99846615612284,-0.029327997743044842,-0.03893807560618978,-0.09236560475354594,-0.03917386554496771,22.51289245130163,0.04000002145767201,0.052777423110204835,0.03612501919269551,-0.01317200841153976,0.08542204679693077,0.011476505390577874,0.06077353299481314,0.022499978542327992,83.63637782325543,27.347841028729455,0.024648513802117633,1,-0.04625001549720753,-0.09375002980232228,-0.0987500250339507,-0.06125003099441517,-0.04250001907348622,4,0.01639342660450338,1.0000000000000178,0.875,-12.333349227920067,0.8874999880790709,-1.466667885250712,0.8899999856948853,0.01639342660450338 1524,2003-01-06,0.9275000095367432,0.9325000047683716,0.8974999785423279,0.8974999785423279,57200.0,0.013661188837086113,-1.3333326710601867,1.1999995231635292,63.30275450097226,56.28490998883315,-0.04192582499813646,-0.050067091282657294,-0.10452925576561878,-0.052797224298014034,22.19169931103331,0.0350000262260437,0.042475454469426244,0.04612500667572017,-0.007738243280363322,0.09998825663180366,0.01919338169767837,0.07305663165376197,0.007249990701675424,91.83674263785338,34.32772448878411,0.026931624978041767,1,-0.058750003576278687,-0.10625001788139343,-0.11125001311302185,-0.07375001907348633,-0.050000011920928955,0,-0.03234504656166992,1.1999995231635434,0.915000021457672,1.0000000000000178,0.875,-12.333349227920067,0.8874999880790709,-0.03234504656166992 1525,2003-01-07,0.8974999785423279,0.9049999713897704,0.8625000119209291,0.9024999737739564,28400.0,-0.03234504656166992,7.500000000000145,-0.16666633553009705,57.02478785176351,55.38348541013135,-0.013765278238406786,-0.018453525345197175,-0.07493752977314494,-0.024186253994427087,21.561853253357615,0.0649999976158141,0.029085286253862752,0.014499977231025696,-0.03924405174509493,0.06824400620714632,-0.012372037257034618,0.04137199171908601,0.0350000262260437,46.66662957932616,-9.651440388324453,0.026872014488060293,1,-0.028749972581863403,-0.06374996900558472,-0.10749998688697815,-0.06999999284744263,-0.017499983310699463,1,-0.038997178226392704,-1.3333326710601867,0.9275000095367432,1.1999995231635434,0.915000021457672,1.0000000000000178,0.875,-0.038997178226392704 1526,2003-01-08,0.8899999856948853,0.8899999856948853,0.875,0.8774999976158142,42800.0,-0.008356538191369944,1.4,-2.4999999999999445,40.21738595232301,53.8783686269482,-0.006563599866151404,-0.009677640055035575,-0.06834438449387215,-0.018133035948821874,20.862012590831426,0.02249997854232788,0.018332005140282437,0.005874985456466697,-0.047443196691667855,0.05919316760460125,-0.02078410561760058,0.03253407653053397,0.04250001907348633,39.28568083412442,-12.18651153488345,0.026659091074067276,1,-0.021249979734420776,-0.021249979734420776,-0.09999999403953552,-0.0625,0.012499988079071156,2,-0.036516819694339286,7.500000000000145,0.8974999785423279,-1.3333326710601867,0.9275000095367432,1.1999995231635434,0.915000021457672,-0.036516819694339286 1527,2003-01-09,0.8824999928474426,0.8849999904632568,0.8824999928474426,0.8849999904632568,3200.0,-0.008426958391001382,1.0,-0.2,43.02324775491452,53.746448141088166,0.002360365100511852,0.0014403448787941864,-0.061051139760269324,-0.01193852781887661,20.839603900631836,0.007499992847442627,0.011120175610795258,-0.003875008225440957,-0.0525001767234744,0.04475016027259249,-0.02818759247445768,0.020437576023575765,0.04735001206398015,28.57140424299953,-20.218549977202233,0.024312584249016733,1,-0.01374998688697815,-0.009999990463256836,-0.0925000011920929,-0.05500000715255737,0.052500009536743164,3,-0.01983000957794301,1.4,0.8899999856948853,7.500000000000145,0.8974999785423279,-1.3333326710601867,0.9275000095367432,-0.01983000957794301 1528,2003-01-10,0.875,0.8849999904632568,0.875,0.8849999904632568,2000.0,-0.008498575533404162,1.0,4.0,44.047622426568466,52.91672284897412,0.01539889832506891,0.010668707985931225,-0.052962764390776185,-0.005681131818940255,20.750648512547,0.009999990463256836,0.005886132829256874,-0.012125000357627869,-0.05948350773166822,0.03523350701641248,-0.03580425404464804,0.011554253329392306,0.0522530050516129,17.85712765187465,-29.189161391046582,0.023679253687020188,1,0.0012499988079071045,-0.002499997615814209,-0.10000000894069672,-0.047500014305114746,0.0625,4,-0.014285700661795353,1.0,0.8824999928474426,1.4,0.8899999856948853,7.500000000000145,0.8974999785423279,-0.014285700661795353 1529,2003-01-13,0.9100000262260436,0.9100000262260436,0.8949999809265137,0.8999999761581421,37200.0,0.04000002997262131,1.9999940395654094,-1.0000059604701508,52.0408270012507,52.66729136098354,-0.015334983315601125,-0.021495463631033163,-0.08614962630022716,-0.04193243570473537,20.83647328879779,0.03500002622604359,0.006399996407029818,0.02037502527236923,-0.026227292105830635,0.0669773426505691,-0.0029261334167307584,0.04367618396146922,0.014707918962955646,100.0,51.4435605327037,0.023301158689099946,1,-0.010000020265579113,-0.0375000238418578,-0.12812502682209004,-0.08250004053115834,0.02749997377395641,0,-0.04120881622100392,1.0,0.875,1.0,0.8824999928474426,1.4,0.8899999856948853,-0.04120881622100392 1530,2003-01-14,0.9250000119209291,0.9375,0.9049999713897704,0.9075000286102296,138800.0,0.016483500288558828,-1.8888788812388764,1.7499895692394083,57.57576414376407,52.32700932591404,-0.027768231465687077,-0.03265666174272852,-0.09920535773969152,-0.057909588923568456,21.106925287584623,0.0325000286102296,0.012304106248684388,0.031875011324882574,-0.014290453118699697,0.07804047576846485,0.008792279103091438,0.05495774354667371,-0.125,80.0000190734865,29.043227491020545,0.023082732221791163,1,-0.02500000596046459,-0.052500009536743275,-0.13750001788139354,-0.09750002622604381,0.012499988079070934,1,-0.05135136615455016,1.9999940395654094,0.9100000262260436,1.0,0.875,1.0,0.8824999928474426,-0.05135136615455016 1531,2003-01-15,0.8999999761581421,0.8999999761581421,0.8999999761581421,0.8999999761581421,3200.0,-0.027027065341188372,1.0,0.0,54.80768789906456,52.49082669611356,-0.0009036313371953986,-0.004334729662623604,-0.0725114840103116,-0.034241604239471535,21.344611387699537,0.025000035762786976,0.014173748397928732,0.004624977707862854,-0.03796471532655454,0.04721467074228025,-0.016669868809345845,0.025919824225071553,-0.09724996447563161,39.999961853027344,-16.683640961774344,0.021294846517208716,1,2.9802322387695312e-08,-0.0274999737739563,-0.11249998211860657,-0.07249999046325684,0.04000002145767212,2,-0.02222220161814692,-1.8888788812388764,0.9250000119209291,1.9999940395654094,0.9100000262260436,1.0,0.875,-0.02222220161814692 1532,2003-01-16,0.9049999713897704,0.9049999713897704,0.8999999761581421,0.8999999761581421,3200.0,0.005555550404536591,1.0000000000000444,100.0,61.458321950502295,52.61093327568038,-0.0013417029130603497,-0.012329636574423875,-0.07644997015732746,-0.04027867423091658,20.189572072315325,0.004999995231628307,0.01407830709539204,0.011124974489211903,-0.02751898289225696,0.049768931870680766,-0.008197004201522473,0.03044695317994628,-0.09955495994091013,47.999954223632635,-15.198841352222658,0.019321978690734404,1,-0.004999965429305919,-0.032499969005584606,-0.11749997735023487,-0.07749998569488514,0.03750002384185802,3,-0.0027624283920969495,1.0,0.8999999761581421,-1.8888788812388764,0.9250000119209291,1.9999940395654094,0.9100000262260436,-0.0027624283920969495 1533,2003-01-17,1.0449999570846558,1.0449999570846558,0.9100000262260436,0.9250000119209291,110400.0,0.15469612168041658,1.2499998758236017,24.000011920940835,74.12586666399903,53.81350129379445,-0.13517726825861331,-0.1495622269108312,-0.21301439615135997,-0.18067184152132143,19.65700101413938,0.13999998569488536,0.016132971985158617,0.14449996352195738,0.06675884293020484,0.2222410841137099,0.10562940322608105,0.1833705238178337,-0.2369138458647727,100.0,36.40892477795299,0.03887056029587629,1,-0.0912499725818634,-0.1224999725818634,-0.25749996304512024,-0.2174999713897705,-0.10249996185302734,4,-0.10526311886877793,1.0000000000000444,0.9049999713897704,1.0,0.8999999761581421,-1.8888788812388764,0.9250000119209291,-0.10526311886877793 1534,2003-01-21,1.0325000286102295,1.0549999475479126,0.9950000047683716,1.0499999523162842,142400.0,-0.011961654533746202,3.363645821592988,-0.14583276419150001,70.212774232123,55.2788331138344,-0.11869925239385026,-0.13346982803079022,-0.19675035080894832,-0.16852201927269705,18.99472255147765,0.059999942779541016,0.021626438075243226,0.12537503242492676,0.027768480944268426,0.2229815839055852,0.07657175668459759,0.17417830816525592,-0.21493736355575555,85.4839205866021,23.42957658218083,0.0488032757403292,1,-0.0675000548362732,-0.10500004887580872,-0.23875002562999725,-0.20500004291534424,-0.08750003576278687,1,-0.09200971039013128,1.2499998758236017,1.0449999570846558,1.0000000000000444,0.9049999713897704,1.0,0.8999999761581421,-0.09200971039013128 1535,2003-01-22,1.0225000381469729,1.0475000143051147,0.9950000047683716,1.0475000143051147,84800.0,-0.009685220519283555,3.2000047683761297,1.4285762942779165,68.75000931322697,58.449124598379285,-0.0995746651710413,-0.11997296255320344,-0.1830248363048559,-0.15893383883949763,18.296653737751893,0.052500009536743164,0.021928734191983712,0.10925003886222862,-0.001025936356551016,0.21952601408100825,0.0541120512528388,0.16438802647161843,-0.19069113614289257,79.03231264526246,16.46847314170099,0.05513798760938984,1,-0.05750006437301658,-0.0950000584125521,-0.21125003695487998,-0.19500005245208762,-0.07750004529953025,2,-0.0831296185582685,3.363645821592988,1.0325000286102295,1.2499998758236017,1.0449999570846558,1.0000000000000444,0.9049999713897704,-0.0831296185582685 1536,2003-01-23,1.024999976158142,1.024999976158142,1.0025000572204592,1.0225000381469729,6800.0,0.0024449270590733985,17.000381479185364,-0.09999761581192725,71.42857386141475,61.60527194354598,-0.09041958902054448,-0.11767693148390523,-0.18169338854185124,-0.1618352306399068,17.941885086607076,0.022499918937682883,0.020493209278113378,0.1048749774694443,-0.015338374790677234,0.22508832972956572,0.04476830133938359,0.164981653599505,-0.17979961142143186,80.64517617598062,16.362041578110563,0.060106676130060724,1,-0.06000000238418579,-0.09749999642372131,-0.21124997735023499,-0.19749999046325684,-0.07499998807907116,3,-0.08536583238382645,3.2000047683761297,1.0225000381469729,3.363645821592988,1.0325000286102295,1.2499998758236017,1.0449999570846558,-0.08536583238382645 1537,2003-01-24,1.0,1.0299999713897705,0.9975000023841858,1.0299999713897705,71600.0,-0.02439022120941492,1.1666666666666667,-12.000286109390222,62.68656928864942,63.67626603933275,-0.05252277057913668,-0.0873084624235525,-0.15428245453016887,-0.1373861575509201,17.89010354596513,0.03249996900558472,0.022881852914090617,0.07362500131130223,-0.04966834859302893,0.1969183512156335,0.011978326359136648,0.1352716762634678,-0.14221166029461763,62.068981109428044,0.22423938656666564,0.061646674952165616,1,-0.025000035762786865,-0.07250002026557922,-0.1862500011920929,-0.17250001430511475,-0.09750002622604359,4,-0.06000000238418579,17.000381479185364,1.024999976158142,3.2000047683761297,1.0225000381469729,3.363645821592988,1.0325000286102295,-0.06000000238418579 1538,2003-01-27,0.9649999737739564,0.9875000119209291,0.962499976158142,0.9875000119209291,16800.0,-0.03500002622604359,1.2222216335353904,0.7500019868233873,55.24475174700015,64.03225767774936,-0.0038148534521045274,-0.045588532174612784,-0.11577775809761426,-0.1031461507158552,18.19785912128925,0.03750002384185802,0.03100780516274404,0.03287497758865365,-0.08607077795055085,0.15182073312785827,-0.026597900180948653,0.09234785535825596,-0.09537893759802218,2.702700961149595,-53.061875059708385,0.0594728777696023,1,0.012499988079070934,-0.037499994039535633,-0.10874998569488536,-0.13749998807907116,-0.05499994754791282,0,-0.02331604057390202,1.1666666666666667,1.0,17.000381479185364,1.024999976158142,3.2000047683761297,1.0225000381469729,-0.02331604057390202 1539,2003-01-28,0.9474999904632568,0.962499976158142,0.9424999952316284,0.962499976158142,23200.0,-0.01813469822414604,1.6666666666666914,0.6666649006061071,57.246381694144425,63.99565962779161,0.021863034015602523,-0.023380367500151378,-0.0949041972078365,-0.08635599287738127,19.561158391969048,0.022499978542327992,0.039094020180203026,0.011624994874000594,-0.10409102891421318,0.12734101866221437,-0.04623301702010629,0.06948300676810748,-0.06675621960500389,4.761899355588758,-49.999098179669566,0.05785801189410687,1,0.029999971389770508,-0.02000001072883606,-0.09125000238418579,-0.12000000476837158,-0.034999966621398815,1,-0.005277039875413392,1.2222216335353904,0.9649999737739564,1.1666666666666667,1.0,17.000381479185364,1.024999976158142,-0.005277039875413392 1540,2003-01-29,0.9399999976158142,0.9574999809265136,0.9399999976158142,0.9574999809265136,33200.0,-0.007915559813120088,1.0000000000000127,1.1666666666666679,57.246381694144425,64.26662560502271,0.035441598611598235,-0.012587820551092976,-0.08437060231694604,-0.07901787542530414,20.72347788519913,0.017499983310699352,0.04808154630806061,0.0016250014305114746,-0.1120605670798498,0.11531056994087274,-0.05521778282466916,0.05846778568569211,-0.04880085615618168,0.0,-54.3755374232789,0.05684278425518066,1,0.037499964237213135,-0.012500017881393433,-0.08375000953674316,-0.11250001192092896,-0.052500009536743275,2,0.00531914387692578,1.6666666666666914,0.9474999904632568,1.2222216335353904,0.9649999737739564,1.1666666666666667,1.0,0.00531914387692578 1541,2003-01-30,0.9250000119209291,0.9250000119209291,0.9250000119209291,0.9250000119209291,11600.0,-0.01595743163077723,1.0,-0.0,56.02837419085604,63.66329807617312,0.060749203055827206,0.005655584743022413,-0.06556222551410862,-0.06355011169455194,21.24082063442946,0.014999985694885143,0.05259627746627216,-0.015249985456466608,-0.1266159081292343,0.09611593721630118,-0.07093294679285045,0.04043297587991723,-0.023972822095999713,0.0,-55.25855485622289,0.05568296133638388,1,0.05749997496604908,0.0024999678134917103,-0.06875002384185802,-0.09750002622604381,-0.014999985694885476,3,0.021621600722988132,1.0000000000000127,0.9399999976158142,1.6666666666666914,0.9474999904632568,1.2222216335353904,0.9649999737739564,0.021621600722988132 1542,2003-01-31,0.9250000119209291,0.9300000071525574,0.9250000119209291,0.9300000071525574,4400.0,0.0,-1.0000000000000444,-100.0,57.246381694144446,61.787799746189286,0.07139221150281816,0.01011196885078991,-0.06159471890562773,-0.06343684518731163,22.11402970082048,0.004999995231628307,0.054661992719259755,-0.01774998605251299,-0.1251216978221873,0.08962172571716143,-0.0714358419373502,0.03593586983232422,-0.01473445663262074,0.0,-57.51147602937946,0.0536858558848372,1,0.06499996781349171,0.0024999678134917103,-0.06812502443790447,-0.09750002622604381,-0.04750001430511486,4,0.027027000903735,1.0,0.9250000119209291,1.0000000000000127,0.9399999976158142,1.6666666666666914,0.9474999904632568,0.027027000903735 1543,2003-02-03,0.9300000071525574,0.9325000047683716,0.875,0.8999999761581421,50000.0,0.005405400180746867,2.285712096157547,-6.000011920940457,53.17460197319873,59.8946694951977,0.05404765990631344,0.006633454325415955,-0.06369622856558843,-0.06793408877575957,22.104424043250276,0.05750000476837158,0.059952432050359494,-0.013499990105628967,-0.1202633806479394,0.09326340043668158,-0.06688168537678418,0.03988170516552625,0.12499994039535522,62.85716815871333,10.27736406294212,0.05338169527115527,2,0.03125,-0.0025000274181365967,-0.07062500715255737,-0.10250002145767212,-0.052500009536743164,0,-0.029569928136667034,-1.0000000000000444,0.9250000119209291,1.0,0.9250000119209291,1.0000000000000127,0.9399999976158142,-0.029569928136667034 1544,2003-02-04,0.8974999785423279,0.9225000143051147,0.8625000119209291,0.8874999880790709,19600.0,-0.034946267054058455,-1.000001986823391,0.33333267106019043,45.86465491495621,57.35185233983428,0.0730679553607606,0.038757853432798806,-0.027809657881662675,-0.03503535490177945,21.697559058115868,0.06749999523162831,0.06277091195807483,-0.04450001716613772,-0.15303815446767688,0.06403812013540144,-0.09876908581690735,0.009769051484631919,0.1538999700546264,36.84208214777562,-11.762419138206972,0.05426906865076961,2,0.04875001311302185,0.030000001192092896,-0.03812497854232788,-0.06999999284744263,-0.019999980926513672,1,0.013927630064145102,2.285712096157547,0.9300000071525574,-1.0000000000000444,0.9250000119209291,1.0,0.9250000119209291,0.013927630064145102 1545,2003-02-05,0.8625000119209291,0.8924999833106995,0.8625000119209291,0.8924999833106995,14400.0,-0.038997178226392704,-1.0000000000000073,-2.9999999999999556,44.525549350674446,54.36262739419647,0.09273746632875446,0.07483826326797338,0.010159376578882995,0.0003634317398972797,22.103320219003457,0.034999966621398815,0.046522088243979964,-0.07774998545646661,-0.1903613342754763,0.034861363362543085,-0.13405565986597145,-0.02144431104696176,0.18134393920898428,0.0,-47.640154486250964,0.056305674409504826,2,0.08374997973442067,0.07249996066093434,-0.015625014901161305,-0.041250020265579335,0.014999985694885143,2,0.057971027512881745,-1.000001986823391,0.8974999785423279,2.285712096157547,0.9300000071525574,-1.0000000000000444,0.9250000119209291,0.057971027512881745 1546,2003-02-06,0.8575000166893005,0.875,0.8550000190734863,0.8550000190734863,6800.0,-0.005797095840604949,-15.0,-0.08333333333333365,43.06569584418762,52.18253034481184,0.07987906217262608,0.08145483337909987,0.01764798473841367,0.0057372211630675185,22.474983064568764,0.019999980926513672,0.03159405335752141,-0.08112498223781583,-0.19765908266745846,0.035409118191826905,-0.1393920324526372,-0.022857932022994465,0.17909017687225348,3.2258039706698947,-42.53600732713066,0.05826705021482137,2,0.0637499988079071,0.09749996662139893,-0.010625019669532776,-0.036250025033950806,-0.04000002145767212,3,0.03498538869491408,-1.0000000000000073,0.8625000119209291,-1.000001986823391,0.8974999785423279,2.285712096157547,0.9300000071525574,0.03498538869491408 1547,2003-02-07,0.8650000095367432,0.8650000095367432,0.8525000214576721,0.8625000119209291,10400.0,0.008746347173728575,9.0,0.9999999999999556,7.142828759665761,46.837872235108016,0.057234263678846986,0.07649869149325883,0.01325863547544237,-0.0015411606882497209,22.88721570010673,0.012499988079071045,0.01675265921270719,-0.0727499902248383,-0.1913037701228366,0.0458037896731599,-0.13202688017383735,-0.013473100275839256,0.16069477355552686,15.624988358465389,-22.314546943630162,0.0592768899489991,2,0.04249998927116394,0.0887499749660492,-0.02000001072883606,-0.04375001788139343,-0.025000035762786865,4,0.05202314010771003,-15.0,0.8575000166893005,-1.0000000000000073,0.8625000119209291,-1.000001986823391,0.8974999785423279,0.05202314010771003 1548,2003-02-10,0.8625000119209291,0.8799999952316284,0.8500000238418579,0.8575000166893005,49600.0,-0.0028901706222558277,-2.0,2.0000000000001332,7.4999679624822875,41.31049293159,0.048797148408022406,0.08223019034850221,0.01890436121722683,0.0011681603981162914,23.58885518794508,0.029999971389770508,-0.0006554481229846809,-0.07462498843669885,-0.19469376668556249,0.0454437898121649,-0.13465937756113067,-0.014590599312267027,0.14933919024057307,17.24136513563568,-14.077539118660813,0.06003438912443186,2,0.041249990463256725,0.08999997377395619,-0.01750001311302196,-0.041250020265579335,0.012499988079070934,0,0.01739128752181429,9.0,0.8650000095367432,-15.0,0.8575000166893005,-1.0000000000000073,0.8625000119209291,0.01739128752181429 1549,2003-02-11,0.8725000023841858,0.8725000023841858,0.8725000023841858,0.8725000023841858,1200.0,0.011594191681209454,1.0,0.0,12.49996647236516,36.338669018058965,0.030217272493265113,0.07302054644217537,0.014729596166283887,-0.00856223204466977,23.813861642302182,0.009999990463256725,-0.013254646908928414,-0.06274999678134918,-0.18573800922702288,0.06023801566432463,-0.12424400300418603,-0.001255990558512332,0.12315528194535197,52.94117647058824,26.51518653235179,0.061494006222836906,2,0.018750011920928955,0.07999998331069946,-0.027500003576278687,-0.05125001072883606,0.002499997615814209,1,0.005730653544946174,-2.0,0.8625000119209291,9.0,0.8650000095367432,-15.0,0.8575000166893005,0.005730653544946174 1550,2003-02-12,0.8774999976158142,0.8774999976158142,0.8774999976158142,0.8774999976158142,5200.0,0.005730653544946174,1.0,0.0,13.580238919050885,31.622209543413952,0.01723137702543409,0.06775325425570267,0.01484648635111574,-0.013340653182599471,23.578793916619844,0.004999995231628418,-0.021140212676749703,-0.055375000834465005,-0.18100263029456576,0.07025262862563575,-0.11818881556451544,0.007438813895585428,0.10358976066495562,91.66666666666666,69.12070220654402,0.0628138147300504,2,0.013750016689300537,0.07499998807907104,-0.032499998807907104,-0.05625000596046448,0.03500002622604381,2,0.0,1.0,0.8725000023841858,-2.0,0.8625000119209291,9.0,0.8650000095367432,0.0 1551,2003-02-13,0.8799999952316284,0.8799999952316284,0.8799999952316284,0.8799999952316284,400.0,0.0028490001397227793,1.0,0.0,16.66665562876618,27.113351091705255,0.008579018428452656,0.0671193259788323,0.015421863914748646,-0.015522454209103032,23.489118391886706,0.002499997615814209,-0.029156372490023452,-0.051875004172325156,-0.17891493159731087,0.07516492325266055,-0.11539496788481796,0.011644959540167643,0.08798078960525024,100.0,79.04736514182832,0.06351996371249283,2,0.011250019073486328,0.07249999046325684,-0.028749987483024597,-0.058750003576278687,0.0325000286102296,3,-0.002840906397000853,1.0,0.8774999976158142,1.0,0.8725000023841858,-2.0,0.8625000119209291,-0.002840906397000853 1552,2003-02-14,0.9024999737739564,0.9024999737739564,0.8899999856948853,0.8899999856948853,4400.0,0.025568157573007344,-1.0000000000000178,100.0,31.34327242861849,24.687647808974116,-0.0194987330888714,0.04682309519897854,-0.004080853786991745,-0.037410497203252624,23.493857858986882,0.022499978542327992,-0.03670827729642434,-0.029250025749206432,-0.15640616061479318,0.09790610911638031,-0.0928280931819998,0.03432804168358694,0.05368273496342013,100.0,73.56886762874507,0.06357806743279337,2,-0.01624995470047008,0.050000011920928844,-0.03374996781349193,-0.08124998211860668,-0.02749997377395641,4,-0.09418280444583971,1.0,0.8799999952316284,1.0,0.8774999976158142,1.0,0.8725000023841858,-0.09418280444583971 1553,2003-02-18,0.9350000023841858,0.959999978542328,0.9100000262260436,0.9375,16000.0,0.03601111307995386,1.1052631578947363,-0.19999999999999823,46.575344702745824,24.76661334095074,-0.05723365569098726,0.0059654604251462295,-0.03483666252417128,-0.06926306398054027,21.94495630339063,0.05750000476837158,-0.04236380721151978,0.00875000059604647,-0.10676372849502824,0.12426372968712118,-0.04900686394949094,0.06650686514158388,-0.08499997854232788,71.42859089131778,40.51087607053331,0.05775686454553737,2,-0.030000001192092896,0.017499983310699463,-0.06437499821186066,-0.11375001072883606,-0.08499997854232788,1,-0.10160430841495827,-1.0000000000000178,0.9024999737739564,1.0,0.8799999952316284,1.0,0.8774999976158142,-0.10160430841495827 1554,2003-02-19,0.9375,0.9375,0.8999999761581421,0.8999999761581421,90000.0,0.002673794234694604,1.0,-15.000023841880648,49.29577512084635,25.296638426525394,-0.05974586970401918,-0.004233683402379507,-0.03617218584797777,-0.071094489238831,20.105296455010436,0.03750002384185791,-0.04879774929276193,0.015999999642372087,-0.08839549998716145,0.12039549927190552,-0.03619775017239468,0.06819774945713886,-0.08529997706413273,72.72729243129199,36.333138638254866,0.05219774981476673,2,-0.032499998807907104,0.014999985694885254,-0.06312499940395355,-0.11625000834465027,-0.10500001907348633,2,-0.06666666666666665,1.1052631578947363,0.9350000023841858,-1.0000000000000178,0.9024999737739564,1.0,0.8799999952316284,-0.06666666666666665 1555,2003-02-20,0.9375,0.9375,0.9375,0.9375,0.0,0.0,1.0,0.0,53.84615102463156,26.494466779908052,-0.053627857349807906,-0.011518752175749158,-0.03458072898920239,-0.07045904723642393,18.166219102477534,0.0,-0.054146990918908955,0.020250001549720786,-0.0731774131800067,0.11367741627944827,-0.026463705815143013,0.06696370891458459,-0.08314397795200357,71.8750209547622,29.601744064380746,0.04671370736486377,2,-0.032499998807907104,0.014999985694885254,-0.051249995827674866,-0.11625000834465027,-0.007499992847442627,3,-0.06666666666666665,1.0,0.9375,1.1052631578947363,0.9350000023841858,-1.0000000000000178,0.9024999737739564,-0.06666666666666665 1556,2003-02-21,0.9375,0.9375,0.9375,0.9375,0.0,0.0,1.0,0.0,53.84615102463156,31.6837248093487,-0.04591490982245694,-0.019405047386550356,-0.0330370544634111,-0.0698171541013044,16.122351600332127,0.0,-0.05430842074523823,0.024625000357627824,-0.05468575584521573,0.10393575656047138,-0.015030377743793899,0.06428037845904955,-0.0810310988221169,67.85717022662529,19.400654707600943,0.03965537810142178,2,-0.032499998807907104,0.014999985694885254,-0.051249995827674866,-0.11625000834465027,0.007499992847442627,4,-0.02666664123535145,1.0,0.9375,1.0,0.9375,1.1052631578947363,0.9350000023841858,-0.02666664123535145 1557,2003-02-24,0.9399999976158142,0.9900000095367432,0.9399999976158142,0.959999978542328,7200.0,0.002666664123535112,-4.000005960470162,-100.0,53.12499767169309,36.753172554816565,-0.04096529095063983,-0.028069719000511917,-0.03296536150584273,-0.07257231571961253,14.4504879763515,0.052500009536743164,-0.05093802864646224,0.030124998092651345,-0.03922298946727476,0.09947298565257745,-0.004548995687311708,0.0647989918726144,-0.08146047489064223,44.44445180303983,-2.0999916202605533,0.03467399377996304,2,-0.008749991655349731,0.012499988079071045,-0.053749993443489075,-0.11875000596046448,0.02249997854232777,0,-0.029255291323091792,1.0,0.9375,1.0,0.9375,1.0,0.9375,-0.029255291323091792 1558,2003-02-25,0.9424999952316284,0.962499976158142,0.9424999952316284,0.9424999952316284,83200.0,0.0026595719384630012,0.0,-0.0,67.30770729703352,42.84292153533527,-0.03455804541965801,-0.03408957703761906,-0.03353695012341684,-0.07535544828283247,13.684023131845697,0.02249997854232777,-0.04601465334730648,0.033749994635581926,-0.03249317169401722,0.09999316096518107,0.0006284114707824084,0.06687157780038144,-0.07870205303399358,47.22222590151991,-0.526801652588766,0.03312158316479957,2,-0.008749991655349731,0.009999990463256836,-0.056249991059303284,-0.12125000357627869,0.0325000286102296,1,-0.07161803243833398,-4.000005960470162,0.9399999976158142,1.0,0.9375,1.0,0.9375,-0.07161803243833398 1559,2003-02-26,0.9424999952316284,0.9499999880790709,0.9424999952316284,0.9499999880790709,93200.0,0.0,1.0000000000000295,-100.0,92.10526811119092,51.56792477890639,-0.02635593547063686,-0.03634689457342022,-0.03156878150908782,-0.07544186755174209,13.398322494817933,0.007499992847442516,-0.03273364087006736,0.03399999439716339,-0.031662614655460275,0.09966260344978706,0.0011686898708515026,0.06683129892347528,-0.0736539703404292,9.523798711177516,-42.436611610582986,0.03283130452631184,2,-0.007499992847442627,0.009999990463256836,-0.00437501072883606,-0.07125002145767212,0.012499988079071156,2,-0.0981432062151234,0.0,0.9424999952316284,-4.000005960470162,0.9399999976158142,1.0,0.9375,-0.0981432062151234 1560,2003-02-27,0.9449999928474426,0.975000023841858,0.9449999928474426,0.9700000286102296,40400.0,0.00265251737767902,-1.3999990463270566,3.3333412806269465,97.29729903885075,60.52688515780467,-0.02042169223553092,-0.04053115208071123,-0.03186979149483915,-0.07853355720807853,13.307487473763407,0.0325000286102296,-0.018903125877478333,0.036249992251396135,-0.029953436190904847,0.10245342069369712,0.0031482780302456437,0.06935170647254663,-0.07130780857042163,14.285698066766273,-42.02835543294606,0.03310171422115052,2,-0.004999995231628418,0.003750026226043701,0.0012499839067459106,-0.06875002384185791,0.009999990463256947,3,-0.11904763256341166,1.0000000000000295,0.9424999952316284,0.0,0.9424999952316284,-4.000005960470162,0.9399999976158142,-0.11904763256341166 1561,2003-02-28,0.9449999928474426,0.9449999928474426,0.9449999928474426,0.9449999928474426,400.0,0.0,1.0,-0.0,97.05882559185686,67.82861328705337,-0.011434243283627077,-0.04106120816979253,-0.02962546550344547,-0.07921109189053355,13.604028103257782,0.0,-0.006137227178574456,0.035249993205070496,-0.03257135929585453,0.10307134570599552,0.001339316954607983,0.06916066945553301,-0.0666554955600327,9.999988079073887,-49.33515939776747,0.03391067625046254,2,0.0,-0.004999995231628418,0.0012499839067459106,-0.06875002384185791,-0.004999995231628418,4,-0.01587300085546861,-1.3999990463270566,0.9449999928474426,1.0000000000000295,0.9424999952316284,0.0,0.9424999952316284,-0.01587300085546861 1562,2003-03-03,0.9499999880790709,0.9499999880790709,0.9375,0.9449999928474426,14000.0,0.005291000285156056,4.000000000000178,100.0,97.2222240618724,73.45604432695633,-0.010044019921019998,-0.04647503590221047,-0.03485579437201236,-0.08482650770844213,13.72713300636181,0.012499988079070934,0.0071188224720757365,0.0389999896287917,-0.030894659011742598,0.108894638269326,0.00405266530852455,0.07394731394905885,-0.06718927030168764,33.333280351460154,-30.03238426194236,0.03494732432026715,3,-0.004999995231628307,-0.009999990463256725,-0.0037500113248823963,-0.07375001907348622,-0.002499997615814098,0,-0.005263152941442084,1.0,0.9449999928474426,-1.3999990463270566,0.9449999928474426,1.0000000000000295,0.9424999952316284,-0.005263152941442084 1563,2003-03-04,0.9024999737739564,0.9275000095367432,0.9024999737739564,0.912500023841858,85200.0,-0.050000015685432775,-3.999982118696073,-2.000011920940368,61.99998855590829,74.86762359751876,0.03616408913904967,-0.0012025448215774448,0.012582535532251637,-0.03846387912931026,14.646311690484893,0.047500014305114524,0.01816356448595835,-0.007125023007392817,-0.07652611743648985,0.062276071421704216,-0.04182557022194133,0.0275755242071557,-0.015401684326198706,0.0,-62.01225086481047,0.03470054721454853,3,0.04375001788139332,0.017500042915344127,0.048749998211860546,-0.026250004768371693,0.022500038146972656,1,0.06648199903351282,4.000000000000178,0.9499999880790709,1.0,0.9449999928474426,-1.3999990463270566,0.9449999928474426,0.06648199903351282 1564,2003-03-05,0.9100000262260436,0.9275000095367432,0.9100000262260436,0.9275000095367432,4800.0,0.008310307667627415,1.0000000000000127,1.7499895692394,62.74510353906511,75.85639609912249,0.027214871261826534,-0.008135205412883484,0.005509653696321837,-0.04667007349541297,15.88767362577016,0.025000035762786754,0.024725262450294272,-0.0002499729394913608,-0.06941604856525352,0.0689161026862708,-0.03483301075237244,0.03433306487338972,-0.018785667974726472,10.344892789815773,-45.93690206514982,0.03458303781288109,3,0.03624996542930614,0.009999990463256947,0.04249994456768047,-0.03375005722045887,0.017499983310699574,2,0.07142856675002829,-3.999982118696073,0.9024999737739564,4.000000000000178,0.9499999880790709,1.0,0.9449999928474426,0.07142856675002829 1565,2003-03-06,0.912500023841858,0.912500023841858,0.8874999880790709,0.9024999737739564,86400.0,0.002747250048093397,3.9999821186961397,-0.5714319774115174,62.745103539065184,76.84516860072623,0.0232395822873549,-0.0070591933349133384,0.0034746842201215378,-0.0494297474304185,16.943689211519054,0.025000035762787087,0.026036841187983772,-0.0002499759197234219,-0.06566161958393468,0.06516166774448784,-0.03295579775182911,0.032455845912382264,0.07749998569488514,40.00005722045934,-10.307537949316469,0.032705821832105644,3,0.026249974966049083,0.007499992847442516,0.03999994695186604,-0.036250054836273304,0.014999985694885143,3,0.04657529683112327,1.0000000000000127,0.9100000262260436,-3.999982118696073,0.9024999737739564,4.000000000000178,0.9499999880790709,0.04657529683112327 1566,2003-03-07,0.8874999880790709,0.8924999833106995,0.8874999880790709,0.8924999833106995,10400.0,-0.02739729875022967,1.0000000000000444,-0.4999970197826937,44.23077981146599,75.8569221718121,0.045149162010466926,0.021400834445376105,0.029061807025021813,-0.024837398260458277,18.21729826855052,0.025000035762787087,0.02587468846383223,-0.026750010251998968,-0.088075281764459,0.034575261260461065,-0.05741264600822893,0.003912625504230993,0.10045002102851874,0.0,-42.20334335251269,0.030662635756229992,3,0.043750017881393544,0.0325000286102296,0.06499998271465313,-0.011250019073486217,0.04000002145767223,4,0.07605633367694731,3.9999821186961397,0.912500023841858,1.0000000000000127,0.9100000262260436,-3.999982118696073,0.9024999737739564,0.07605633367694731 1567,2003-03-10,0.9100000262260436,0.9100000262260436,0.8799999952316284,0.8824999928474426,72400.0,0.025352155999091686,1.1818177877383735,-5.50001192094018,39.583354029369104,72.77643847540494,0.020055115455419825,0.0025770688119196583,0.007825386421690506,-0.04821719374866573,19.64877644880515,0.030000030994415172,0.025200727153238844,-0.006499972939491339,-0.06335620564956657,0.05035625977058389,-0.03492808929452895,0.021928143415546275,0.07594098246097569,63.15794096757736,23.63307118330576,0.028428116355037628,3,0.017499983310699574,0.009999990463256947,0.04499995708465587,-0.03375005722045887,0.017499983310699574,0,0.03296700057711721,1.0000000000000444,0.8874999880790709,3.9999821186961397,0.912500023841858,1.0000000000000127,0.9100000262260436,0.03296700057711721 1568,2003-03-11,0.8774999976158142,0.8824999928474426,0.8774999976158142,0.8824999928474426,4000.0,-0.03571431612481779,1.0,-0.18181778773836485,30.00001986819437,65.87585533729423,0.04734398844828247,0.03821793065313395,0.04204337971888794,-0.016635168695890545,20.89896928314833,0.03250002861022938,0.023565930178353067,-0.039750000834465005,-0.09394021107936135,0.014440209410431337,-0.06684510595691318,-0.012654895712016834,0.10420337053298945,0.0,-33.86574786024738,0.027095105122448167,3,0.04875001311302185,0.04250001907348633,0.08124998211860657,-0.0012500286102294922,0.06000000238418579,1,0.0797720718377597,1.1818177877383735,0.9100000262260436,1.0000000000000444,0.8874999880790709,3.9999821186961397,0.912500023841858,0.0797720718377597 1569,2003-03-12,0.8774999976158142,0.8774999976158142,0.8774999976158142,0.8774999976158142,0.0,0.0,1.0,-0.0,30.00001986819437,58.398379873887954,0.04152042267569367,0.04069834954817608,0.04307141258314817,-0.01672421654657097,22.216724091738772,0.0,0.021633859270713485,-0.04000000059604647,-0.0933607394277155,0.01336073823562256,-0.06668037001188099,-0.013319631180211955,0.09795116830101003,0.0,-27.857481439599738,0.026680369415834536,3,0.03624999523162842,0.04250001907348633,0.06687499582767487,-0.0012500286102294922,0.08499997854232777,2,0.05413107058025468,1.0,0.8774999976158142,1.1818177877383735,0.9100000262260436,1.0000000000000444,0.8874999880790709,0.05413107058025468 1570,2003-03-13,0.8774999976158142,0.8774999976158142,0.8774999976158142,0.8774999976158142,0.0,0.0,1.0,0.0,30.00001986819437,50.947401460147674,0.03457450084739233,0.042897738929194906,0.043556478176867364,-0.01633515347205472,23.481149178127193,0.0,0.016987975875401462,-0.04000000059604647,-0.0933607394277155,0.01336073823562256,-0.06668037001188099,-0.013319631180211955,0.09207409820294943,0.0,-21.856036640813024,0.026680369415834536,3,0.03624999523162842,0.04250001907348633,0.059374988079071045,-0.0012500286102294922,0.07249999046325672,3,0.05698007071997724,1.0,0.8774999976158142,1.0,0.8774999976158142,1.1818177877383735,0.9100000262260436,0.05698007071997724 1571,2003-03-14,0.8774999976158142,0.8774999976158142,0.8774999976158142,0.8774999976158142,0.0,0.0,1.0,0.0,28.81358192417325,43.34644122262555,0.02681230075427532,0.045008448828677716,0.04413213949823258,-0.016461073342665222,24.749899843532155,0.0,0.00967708626192798,-0.03987500071525574,-0.0936159729429703,0.01386597151245883,-0.06674548682911297,-0.013004514601398509,0.0865496523107725,0.0,-18.21393510719335,0.026870486113857263,3,0.025000005960464478,0.04250001907348633,0.06312498450279236,-0.0012500286102294922,0.08499997854232777,4,0.05698007071997724,1.0,0.8774999976158142,1.0,0.8774999976158142,1.0,0.8774999976158142,0.05698007071997724 1572,2003-03-17,0.8174999952316284,0.8450000286102295,0.8000000119209291,0.8149999976158142,68800.0,-0.06837607127886847,-1.7692344372124194,100.0,19.51221923326969,38.6255779645546,0.0738016537181555,0.10362696808556016,0.10442544045277125,0.04342209422433396,25.405161006664244,0.07749998569488514,-0.00044723254143452795,-0.09562500417232511,-0.16537785738970323,-0.025872150954946993,-0.13050143078101417,-0.06074857756363605,0.14135667555631193,21.21210588677272,6.392095914428868,0.03487642660868904,3,0.04625001549720764,0.07750001549720764,0.12062500417232513,0.0587499737739563,0.19749999046325684,0,0.13455659320700986,1.0,0.8774999976158142,1.0,0.8774999976158142,1.0,0.8774999976158142,0.13455659320700986 1573,2003-03-18,0.8399999737739563,0.8399999737739563,0.8149999976158142,0.8149999976158142,54400.0,0.027522909692437203,1.0,10.0,27.472536685653665,34.706403869731105,0.0463811890911926,0.07762476873779722,0.0811967418427062,0.020974848845998872,24.925604231250244,0.02499997615814209,-0.010425900566875423,-0.06837502419948582,-0.14450295098348187,0.007752902584510224,-0.10643898759148385,-0.0303110608074878,0.10614816430462315,51.61286353071824,34.630717953247924,0.038063963391997996,3,0.016250044107437245,0.05500003695487976,0.09062501788139343,0.03624999523162842,0.18000000715255737,1,0.10416671249365184,-1.7692344372124194,0.8174999952316284,1.0,0.8774999976158142,1.0,0.8774999976158142,0.10416671249365184 1574,2003-03-19,0.875,0.9024999737739564,0.8550000190734863,0.8550000190734863,103200.0,0.04166669918904331,-3.750000000000011,0.8,36.53847167829834,31.79455588520146,0.006586991673035558,0.03973980119842446,0.045456700652969806,-0.013768385413497786,24.596689283094,0.06250000000000011,-0.021266171262469213,-0.030249997973442078,-0.10647508449145127,0.04597508854456711,-0.06836254123244667,0.007862545285562517,0.05945628798596747,73.17074730877648,53.540515843341815,0.03811254325900458,3,-0.019999980926513672,0.02000001072883606,0.05312499403953552,0.0012499690055847168,0.14499998092651367,2,0.0714285714285714,1.0,0.8399999737739563,-1.7692344372124194,0.8174999952316284,1.0,0.8774999976158142,0.0714285714285714 1575,2003-03-20,0.875,0.8849999904632568,0.875,0.8849999904632568,4800.0,0.0,1.0,-0.5,36.53847167829834,30.939854981516167,0.0007914379176748865,0.03669895407171864,0.04566856681596487,-0.013708575612874974,24.24999936243238,0.009999990463256836,-0.02558792502311935,-0.027124997973442033,-0.1029064571229018,0.04865646117601774,-0.06501572754817198,0.010765731601287909,0.0486997859007644,73.17074730877648,50.16097231613075,0.03789072957472991,3,-0.019999980926513672,0.02000001072883606,0.046875,0.0012499690055847168,0.14499998092651367,3,0.09999997275216232,-3.750000000000011,0.875,1.0,0.8399999737739563,-1.7692344372124194,0.8174999952316284,0.09999997275216232 1576,2003-03-21,0.912500023841858,0.9950000047683716,0.8824999928474426,0.962499976158142,88800.0,0.04285717010498069,-1.045454496194515,4.999999999999978,43.589754039816725,31.385010538232567,-0.036642774021042324,-0.0029197327422175734,0.009062315089470196,-0.05112971081265416,24.581677038075213,0.12000000476837158,-0.030029554440503925,0.011625024676323092,-0.06250635346502942,0.0857564028176756,-0.02544066439435322,0.0486907137469994,-0.11250001192092896,57.692315921746165,34.5017514556412,0.03706568907067627,3,-0.015000015497207753,-0.015000015497207753,0.009374976158141979,-0.036250054836273304,0.12499999999999989,4,0.041095850145108415,1.0,0.875,-3.750000000000011,0.875,1.0,0.8399999737739563,0.041095850145108415 1577,2003-03-24,0.912500023841858,0.912500023841858,0.912500023841858,0.912500023841858,0.0,0.0,1.0,-0.0,52.04082501524783,33.83398888790517,-0.040511022670752794,-0.005360428110569582,0.010216299027359765,-0.05065084294012634,23.977021433866053,0.0,-0.03498061138620012,0.013000023365020819,-0.05906720268707644,0.08506724941711807,-0.023033589661027754,0.04903363639106939,-0.10860001206398007,54.16667908430056,26.884250648428257,0.03603361302604863,3,-0.015000015497207753,-0.015000015497207753,0.009374976158141979,-0.023750036954879872,0.12499999999999989,0,0.054794466860144775,-1.045454496194515,0.912500023841858,1.0,0.875,-3.750000000000011,0.875,0.054794466860144775 1578,2003-03-25,0.875,0.8874999880790709,0.8700000047683716,0.8849999904632568,19600.0,-0.04109591546526581,1.333333333333353,-100.0,43.63636245412345,35.349138064119515,-0.0038028246366101914,0.028272949623926236,0.0487001300803378,-0.01244605335092619,22.954046388327626,0.04250001907348644,-0.0362586691494543,-0.021125000715255693,-0.0910022496189381,0.04875224818842672,-0.05606362516709684,0.013813623736585456,-0.06727798836231214,14.285702121499824,-14.513825485873028,0.034938624451841184,3,0.02250000834465027,0.02250000834465027,0.04437500238418579,0.04874998331069946,0.1875,1,0.15999998365129753,1.0,0.912500023841858,-1.045454496194515,0.912500023841858,1.0,0.875,0.15999998365129753 1579,2003-03-26,0.8500000238418579,0.8924999833106995,0.8299999833106995,0.875,13200.0,-0.028571401323590928,1.0833353201567206,2.5,39.495803033484364,36.40422508248507,0.01887048470535213,0.04847297892445579,0.07328536743197711,0.013519648171237075,21.563396454125037,0.0625,-0.03948545129796588,-0.04149997830390928,-0.11069459816317118,0.027694641555352617,-0.07609728823354023,-0.006902668374278331,-0.038532452341556334,12.121235109226399,-14.631063973405427,0.03459730992963097,3,0.04749998450279236,0.04749998450279236,0.07874996960163116,0.07749995589256287,0.2749999761581421,2,0.19999994390151232,1.333333333333353,0.875,1.0,0.912500023841858,-1.045454496194515,0.912500023841858,0.19999994390151232 1580,2003-03-27,0.8324999809265137,0.8600000143051147,0.8125,0.8500000238418579,35600.0,-0.020588285205272117,1.5333324856233688,0.7000023841880647,40.517244745801754,37.704632062666015,0.03276117918566168,0.06019910127306771,0.08967520014210617,0.0318535409556695,19.55567732313862,0.047500014305114746,-0.03880655850597181,-0.05337502062320709,-0.12254824954528565,0.015798208298871463,-0.08796163508424637,-0.018788406162167814,0.1625000238418579,10.958893372028994,-18.385193358518933,0.03458661446103928,3,0.0650000274181366,0.0650000274181366,0.0962500125169754,0.0949999988079071,0.375,3,0.2252252303853819,1.0833353201567206,0.8500000238418579,1.333333333333353,0.875,1.0,0.912500023841858,0.2252252303853819 1581,2003-03-28,0.9300000071525574,0.977500021457672,0.8799999952316284,0.8799999952316284,179600.0,0.11711715130315437,-2.9000001192092566,-2.8571365317674946,52.739722448211765,41.39657686432624,-0.06314938899723754,-0.04056193658703666,-0.007019018414934575,-0.06423721209667455,18.05584349545969,0.14500004053115834,-0.03573130498217558,0.044875004887580894,-0.02188212860486205,0.11163213838002384,0.011496438141359477,0.07825357163380231,0.061349997520446786,71.2121162861182,44.23904183281914,0.03337856674622145,3,-0.026250004768371582,-0.032499998807907104,-0.0012500137090682983,-0.0025000274181365967,0.32499998807907104,4,0.09677416460405763,1.5333324856233688,0.8324999809265137,1.0833353201567206,0.8500000238418579,1.333333333333353,0.875,0.09677416460405763 1582,2003-03-31,0.9449999928474426,1.0099999904632568,0.9424999952316284,0.9574999809265136,26800.0,0.016129016752173708,-6.714292526251613,-0.24999970197684496,59.71222713086123,44.97876469157153,-0.06499661804694812,-0.05897963203608536,-0.021183470739741583,-0.07808565371684162,16.893778390559362,0.07999998331069946,-0.032051832872775576,0.0601249903440475,-0.005639255833792656,0.12588923652188766,0.02724286725512748,0.09300711343296753,-0.13249999284744263,67.08860721291686,35.187431554199804,0.03288212308892006,3,-0.03374999761581421,-0.03999999165534973,-0.016249999403953552,-0.01750001311302185,0.32499998807907104,0,0.09788363142278689,-2.9000001192092566,0.9300000071525574,1.5333324856233688,0.8324999809265137,1.0833353201567206,0.8500000238418579,0.09788363142278689 1583,2003-04-01,0.962499976158142,0.975000023841858,0.9449999928474426,0.9449999928474426,4800.0,0.01851850099804664,-2.4285782405373406,-1.4000000000000035,61.64383047135832,47.76824900191153,-0.07073067880053674,-0.0756317706458779,-0.04214065094993302,-0.09396138019707256,16.89626872261445,0.030000030994415394,-0.02747317028379692,0.07462497353553765,0.0005290992755527801,0.14872084779552253,0.03757703640554522,0.11167291066553009,-0.14604997634887684,75.94935868417076,38.3600072753471,0.037047937129992464,4,-0.05124998092651356,-0.05749997496604908,-0.020624980330467113,-0.0349999964237212,0.31749999523162853,1,0.0779221293937915,-6.714292526251613,0.9449999928474426,-2.9000001192092566,0.9300000071525574,1.5333324856233688,0.8324999809265137,0.0779221293937915 1584,2003-04-02,0.975000023841858,0.9950000047683716,0.9474999904632568,0.9825000166893004,52400.0,0.012987062850235542,1.923080591058561,-0.4285714285714186,62.913906761943544,50.69885290009433,-0.07549286189260918,-0.08749859872355048,-0.05762095208988105,-0.10454840493801243,16.979727096910835,0.047500014305114746,-0.013430220859033448,0.08387502133846292,0.0005640049004769221,0.16718603777644891,0.04221951311946992,0.12553052955745592,-0.15467902421951307,82.27849705749215,38.28469887945157,0.041655508218992984,4,-0.0637500286102296,-0.07000002264976513,-0.03187502920627605,-0.047500044107437245,0.3149999380111691,2,0.08974356309588583,-2.4285782405373406,0.962499976158142,-6.714292526251613,0.9449999928474426,-2.9000001192092566,0.9300000071525574,0.08974356309588583 1585,2003-04-03,0.9549999833106996,0.9925000071525574,0.9350000023841858,0.9900000095367432,168400.0,-0.020512861581634567,1.874998696149095,4.666674613960339,59.74842201451324,52.49426045283839,-0.047999042667984715,-0.06761813146755913,-0.04057263470000072,-0.08273221933733221,17.69369631718775,0.05750000476837158,-0.001837911321735608,0.06174998283386246,-0.025911153298213474,0.1494111189659384,0.017919414767824438,0.10558055089990048,-0.13088540387153635,57.692300638503404,7.797592948568429,0.04383056806603799,4,-0.043749988079071156,-0.04999998211860668,-0.011249989271164051,-0.027500003576278798,0.3824999928474425,3,0.178010491790755,1.923080591058561,0.975000023841858,-2.4285782405373406,0.962499976158142,-6.714292526251613,0.9449999928474426,0.178010491790755 1586,2003-04-04,0.9549999833106996,0.9549999833106996,0.9175000190734864,0.9549999833106996,15600.0,0.0,1.0,-0.0,70.37035925071609,54.53087536789042,-0.04619425296369151,-0.06566878951672261,-0.043665808782579085,-0.08089763640436409,18.31159097481228,0.037499964237213135,0.005927405603084801,0.05837498307228095,-0.03345259048694815,0.15020255663151005,0.012461196292666399,0.1042887698518955,-0.12716769565105446,40.54051441724042,-12.44606203259871,0.045913786779614565,4,-0.043749988079071156,-0.04999998211860668,-0.010624974966049305,-0.027500003576278798,0.3600000739097594,4,0.2643979078831731,1.874998696149095,0.9549999833106996,1.923080591058561,0.975000023841858,-2.4285782405373406,0.962499976158142,0.2643979078831731 1587,2003-04-07,0.9399999976158142,0.9399999976158142,0.9325000047683716,0.9325000047683716,18800.0,-0.01570679157803223,1.0,100.0,65.15151132018079,56.921447464119005,-0.030042452185350843,-0.05091656234145325,-0.031191125604650427,-0.06473043441934778,18.539592777885545,0.022499978542327992,0.013960556704200933,0.04187499880790713,-0.0518333277058971,0.13558332532171136,-0.004979164448994933,0.08872916206480919,-0.1085243559000969,29.032235736028948,-23.131398982527305,0.046854163256902094,4,-0.02875000238418579,-0.034999996423721313,0.002499997615814209,-0.012500017881393433,0.3974999785423279,0,0.3351063812923085,1.0,0.9549999833106996,1.874998696149095,0.9549999833106996,1.923080591058561,0.975000023841858,0.3351063812923085 1588,2003-04-08,0.9474999904632568,0.9474999904632568,0.912500023841858,0.9399999976158142,12400.0,0.007978715815388782,8.333333333333304,1.0,61.983464397815986,59.4200765046003,-0.029253082917700457,-0.0557624114055274,-0.0400530085803672,-0.07028922711483332,18.707607909046914,0.034999966621398815,0.01778810099303807,0.04587499201297762,-0.04979817845755152,0.14154816248350677,-0.0019615932222869503,0.0937115772482422,-0.11245386177258876,42.424211773545565,-6.789607574171022,0.04783658523526456,4,-0.03624999523162842,-0.04249998927116394,-0.004999995231628418,-0.02000001072883606,0.41999995708465576,1,0.34036938650055126,1.0,0.9399999976158142,1.0,0.9549999833106996,1.874998696149095,0.9549999833106996,0.34036938650055126 1589,2003-04-09,0.9250000119209291,0.9674999713897704,0.9250000119209291,0.9499999880790709,13600.0,-0.023746679439360152,-2.4000000000000123,-3.3333333333333037,57.69230698692751,61.32841675361428,0.005592568410317078,-0.031116764002711572,-0.018640288025797536,-0.045959177250787686,18.98798330576054,0.04249995946884133,0.01828277916820986,0.021000012755394093,-0.07450970223570486,0.11650972774649304,-0.026754844740155437,0.06875487025094362,-0.08645480599480926,15.62498835846541,-29.296103057557325,0.047754857495549474,4,0.01999998092651356,-0.02000001072883617,0.008124992251396068,0.0024999678134917103,0.4725000262260438,2,0.3837837350203057,8.333333333333304,0.9474999904632568,1.0,0.9399999976158142,1.0,0.9549999833106996,0.3837837350203057 1590,2003-04-10,0.9275000095367432,0.9925000071525574,0.9275000095367432,0.9925000071525574,10400.0,0.0027027000903734333,1.0,2.600002384188088,52.58620370724341,61.3113591157289,0.020099116834351283,-0.03128270390763177,-0.021979126165405205,-0.046755659221864865,19.40633600313825,0.06749999523162831,0.024749738819435985,0.0210000097751617,-0.07420614020276384,0.11620615975308712,-0.02660306521380107,0.06860308476412447,-0.08552570791988057,18.749986030158354,-23.541263574939933,0.047603074988962726,4,0.03374999761581421,-0.02250000834465027,0.00562499463558197,-2.9802322387695312e-08,0.42499995231628396,3,0.39083552408516,-2.4000000000000123,0.9250000119209291,8.333333333333304,0.9474999904632568,1.0,0.9399999976158142,0.39083552408516 1591,2003-04-11,0.9275000095367432,0.9275000095367432,0.9275000095367432,0.9275000095367432,0.0,0.0,1.0,-0.0,52.58620370724341,60.51957873532692,0.02202317029789702,-0.028822510817760105,-0.022351693408325657,-0.04459575202701993,19.847297000123888,0.0,0.03556365272994211,0.018500009179115318,-0.07612390283847903,0.11312392119670978,-0.02881194682968191,0.06581196518791255,-0.08216519414295265,18.749986030158354,-21.128689059013823,0.04731195600879721,4,0.026250004768371582,-0.02250000834465027,0.0018749982118606567,-2.9802322387695312e-08,0.4375,4,0.44204847698727345,1.0,0.9275000095367432,-2.4000000000000123,0.9250000119209291,8.333333333333304,0.9474999904632568,0.44204847698727345 1592,2003-04-14,0.9275000095367432,0.9375,0.9275000095367432,0.9375,4800.0,0.0,1.0,-100.0,60.39603913651891,60.3809352536781,0.021545480556522834,-0.021248467689106043,-0.02273194218071395,-0.042373999193999756,20.71637262377389,0.009999990463256836,0.048318632553176255,0.013000008463859514,-0.07147359587239588,0.0974736128001149,-0.029236793704268127,0.055236810631987154,-0.0788718906415633,18.749986030158354,-23.359492533163746,0.04223680216812769,4,0.026250004768371582,-0.02250000834465027,-0.0018749982118606567,-2.9802322387695312e-08,0.39750003814697266,0,0.41778980452761383,1.0,0.9275000095367432,1.0,0.9275000095367432,-2.4000000000000123,0.9250000119209291,0.41778980452761383 1593,2003-04-15,0.9275000095367432,0.9275000095367432,0.9275000095367432,0.9275000095367432,0.0,0.0,1.0,-0.0,67.0329578198384,60.8386075934442,0.017945820956068115,-0.015132948808002533,-0.023281220310840123,-0.04072845914518464,21.63241417403218,0.0,0.049802261997443975,0.008625006675720193,-0.06833148825211655,0.08558150160355693,-0.029853240788198177,0.04710325413963856,-0.07564445321020175,3.703700433215261,-40.4558883967065,0.038478247463918355,4,0.025000005960464478,-0.02250000834465027,-0.0037499964237213135,-2.9802322387695312e-08,0.37749993801116943,1,0.44204847698727345,1.0,0.9275000095367432,1.0,0.9275000095367432,1.0,0.9275000095367432,0.44204847698727345 1594,2003-04-16,0.9375,0.9499999880790709,0.9200000166893004,0.9499999880790709,51200.0,0.010781660765967649,3.800000000000085,-100.0,73.86363759513712,62.40696488018018,0.0023099662101208063,-0.021302719175642526,-0.032677879708454594,-0.0486088749662531,23.070762941934124,0.029999971389770508,0.04747693384352636,0.015499997138977095,-0.05899125585847309,0.08999125013642728,-0.021745629359747998,0.05274562363770219,-0.08248155499072429,24.137911189889852,-23.220783660781603,0.0372456264987251,4,0.015000015497207642,-0.032499998807907104,-0.014374986290931702,-0.010000020265579224,0.3200000524520874,2,0.4586666107177735,1.0,0.9275000095367432,1.0,0.9275000095367432,1.0,0.9275000095367432,0.4586666107177735 1595,2003-04-17,0.962499976158142,0.962499976158142,0.9350000023841858,0.9375,62000.0,0.02666664123535134,1.2000000000000106,-2.000000000000009,61.016940248658464,61.367696102173774,-0.024042590698773347,-0.04154114299485512,-0.055643257351764785,-0.07136230233378937,24.648611854781876,0.027499973773956188,0.04318408991613942,0.036124974489211925,-0.03700926754356271,0.10925921652198656,-0.00044214652717544656,0.0726920955055993,-0.10438190023978666,100.0,53.35940307934395,0.03656712101638732,4,-0.009999960660934337,-0.05749997496604908,-0.0456249713897704,-0.0349999964237212,0.352500081062317,3,0.4519481275471313,3.800000000000085,0.9375,1.0,0.9275000095367432,1.0,0.9275000095367432,0.4519481275471313 1596,2003-04-21,0.9499999880790709,0.962499976158142,0.9375,0.9499999880790709,117200.0,-0.012987000923330161,-1.0000000000000089,0.0,51.72413651356352,59.87576556810518,-0.013775030589148973,-0.027497516764288688,-0.04105078324579514,-0.05690515283210129,24.31440287302801,0.02499997615814198,0.03651950652678604,0.021749988198280223,-0.05180807344642979,0.09530804984299024,-0.015029042624074784,0.05852901902063523,-0.08884427386981764,70.58823529411765,25.438074790634957,0.03677903082235498,4,0.0025000274181367077,-0.04499998688697804,-0.03312498331069935,-0.022500008344650158,0.3425000309944154,0,0.4236841882364899,1.2000000000000106,0.962499976158142,3.800000000000085,0.9375,1.0,0.9275000095367432,0.4236841882364899 1597,2003-04-22,0.962499976158142,0.9725000262260436,0.962499976158142,0.9725000262260436,13600.0,0.013157882353605599,1.0,-100.0,49.99999999999999,58.54426952390341,-0.025421050129035727,-0.03800827537307261,-0.05151167599305018,-0.06711591522422189,24.01371942142514,0.022500038146972656,0.03255170819248254,0.03174997866153706,-0.042944126544603445,0.10644408386767756,-0.005597073941533193,0.06909703126460731,-0.09836737642380866,80.95228904500887,38.058135718668034,0.03734705260307026,4,-0.006249964237213024,-0.05749997496604908,-0.05124996602535237,-0.027500003576278576,0.350000023841858,1,0.4181818632195675,-1.0000000000000089,0.9499999880790709,1.2000000000000106,0.962499976158142,3.800000000000085,0.9375,0.4181818632195675 1598,2003-04-23,1.0149999856948853,1.0149999856948853,0.9800000190734864,0.9850000143051147,15200.0,0.05454546580489206,1.333333333333326,-2.9999821186960953,61.11110375251082,58.92413583119045,-0.0752529067981631,-0.08377737106377714,-0.10123989904588238,-0.11699817340841512,25.001882981308626,0.052500009536743275,0.025937986369087174,0.07724998891353607,-0.0015719194961698602,0.156071897323242,0.037839034708683106,0.11666094311838904,-0.14795003814597352,100.0,59.52292238509268,0.03941095420485298,4,-0.04749998450279236,-0.10124999284744263,-0.1356249749660492,-0.08750000596046448,0.29499995708465576,2,0.3054187845890457,1.0,0.962499976158142,-1.0000000000000089,0.9499999880790709,1.2000000000000106,0.962499976158142,0.3054187845890457 1599,2003-04-24,1.0199999809265137,1.0349999666213991,1.0,1.024999976158142,113200.0,0.004926103745908295,1.799999999999968,-0.16666666666666666,69.69698064365105,60.82533326856907,-0.07304104878227702,-0.07946246485706254,-0.10367523808284851,-0.11808731283281404,27.022398809164372,0.03499996662139915,0.02283300543833655,0.07374998629093166,-0.001826737758852337,0.14932671034071576,0.03596162426603966,0.11153834831582365,-0.14703203185176295,85.00000894069973,44.771390072214544,0.03778836202489204,4,-0.04249998927116394,-0.0962499976158141,-0.14437496662139893,-0.0925000011920929,0.30250000953674316,3,0.2794117372066225,1.333333333333326,1.0149999856948853,1.0,0.962499976158142,-1.0000000000000089,0.9499999880790709,0.2794117372066225 1600,2003-04-25,1.0199999809265137,1.0199999809265137,1.0199999809265137,1.0199999809265137,0.0,0.0,1.0,-0.0,69.69698064365105,62.726530705947695,-0.06541964128657252,-0.06819140910588595,-0.10121889368496328,-0.11457585036783713,29.511861603439947,0.0,0.020952920540228792,0.06437498629093175,0.003033100291987667,0.12571687228987571,0.03370404329145971,0.09504592929040379,-0.13731011079896405,84.6153940204598,42.591026195752605,0.030670942999471994,4,-0.04249998927116394,-0.0962499976158141,-0.14499996602535248,-0.0925000011920929,0.30500006675720215,4,0.23284321173206424,1.799999999999968,1.0199999809265137,1.333333333333326,1.0149999856948853,1.0,0.962499976158142,0.23284321173206424 1601,2003-04-28,1.0199999809265137,1.0349999666213991,1.0199999809265137,1.0299999713897705,32000.0,0.0,-2.0000000000000444,-100.0,76.66667593850549,64.53437923950176,-0.05690257307947044,-0.06440521284130729,-0.0987924995125854,-0.11210652130500343,30.43327569938945,0.014999985694885476,0.022399960767082505,0.059874987602233865,-0.006546199977359501,0.12629617518182723,0.026664393812437126,0.0930855813920306,-0.12817150500933305,79.31036183723715,34.17021860400353,0.03321059378979671,4,-0.04249998927116394,-0.0962499976158141,-0.14499996602535248,-0.0925000011920929,0.35500001907348633,0,0.2892157664806847,1.0,1.0199999809265137,1.799999999999968,1.0199999809265137,1.333333333333326,1.0149999856948853,0.2892157664806847 1602,2003-04-29,1.037500023841858,1.0724999904632568,1.024999976158142,1.024999976158142,14000.0,0.0171569051397904,-6.599973297221004,-1.2500059604701619,78.1250162981485,65.76683018153622,-0.06387537596225834,-0.07865263064108663,-0.11433812176928027,-0.12720999331401794,31.172843734924154,0.052500009536743164,0.026738603086421286,0.07275002896785732,-0.0016404686978495064,0.14714052663356425,0.035554780135003794,0.10994527780071073,-0.13708125848242414,62.16218654390894,15.989524771023177,0.03719524883285345,4,-0.041250020265579224,-0.09500002861022949,-0.14000001549720764,-0.11000004410743713,0.3349999189376831,1,0.24578312228597787,-2.0000000000000444,1.0199999809265137,1.0,1.0199999809265137,1.799999999999968,1.0199999809265137,0.24578312228597787 1603,2003-04-30,1.037500023841858,1.037500023841858,1.037500023841858,1.037500023841858,0.0,0.0,1.0,0.0,90.9090987906975,67.66077031437625,-0.05211098448465379,-0.07667699013899898,-0.1133911385485058,-0.1256273674067092,31.95237894608034,0.0,0.031687779682147754,0.06900002658367155,-0.012165817868800666,0.15016587103614387,0.028417104357435496,0.10958294880990771,-0.12331476047411827,51.72417762022052,1.617734174942548,0.04058292222623615,4,-0.0337500274181366,-0.09500002861022949,-0.14000001549720764,-0.11000004410743713,0.3299999237060547,2,0.2650602118926402,-6.599973297221004,1.037500023841858,-2.0000000000000444,1.0199999809265137,1.0,1.0199999809265137,0.2650602118926402 1604,2003-05-01,1.0625,1.0750000476837158,1.0399999618530271,1.0399999618530271,16800.0,0.024096362008327654,-2.111113465858476,100.0,92.18750582076731,71.12416648905503,-0.06427414657493657,-0.09990790836868657,-0.13721469956198495,-0.1492026195548941,32.67332577972254,0.03750002384185791,0.03559231718843148,0.0896250039339066,-0.001800474296044241,0.18105048216385744,0.04391226481893118,0.13533774304888202,-0.135649558464619,77.27266816075462,22.241482123536386,0.04571273911497543,5,-0.05624997615814209,-0.11874997615814209,-0.16499999165534973,-0.13500002026557922,0.2999999523162842,3,0.2329411226160385,1.0,1.037500023841858,-6.599973297221004,1.037500023841858,-2.0000000000000444,1.0199999809265137,0.2329411226160385 1605,2003-05-02,1.125,1.125,1.0850000381469729,1.0850000381469729,17200.0,0.05882352941176472,-1.000000000000011,1.7777730682829378,94.38202698684411,75.8639320971973,-0.11320405298599034,-0.15707208796861394,-0.19778777382490054,-0.20970040784571742,33.85800570826512,0.0625,0.04027776235585134,0.14362500309944148,0.03022683520590652,0.25702317099297634,0.08692591915267411,0.20032408704620885,-0.18333459784978556,100.0,38.71145124619898,0.056699083946767426,5,-0.08125001192092896,-0.15625,-0.22749999165534973,-0.19750002026557922,0.24000000953674316,4,0.17555554707845045,-2.111113465858476,1.0625,1.0,1.037500023841858,-6.599973297221004,1.037500023841858,0.17555554707845045 1606,2003-05-05,1.2074999809265137,1.2074999809265137,1.1349999904632568,1.1349999904632568,40800.0,0.07333331637912321,1.0,1.8125014901175505,95.90164254795243,80.96411460252536,-0.17359141693406244,-0.23155756251659987,-0.27736244299355417,-0.2897380346836729,35.67755469502759,0.08249998092651367,0.04555212684476628,0.21349998414516447,0.06248238955731744,0.3645175787330115,0.1379911868512409,0.28900878143908804,-0.243834427034325,100.0,31.95375606773898,0.07550879729392354,5,-0.11374998092651367,-0.16374999284744263,-0.3099999725818634,-0.2800000011920929,0.16750001907348633,0,0.09730854543537504,-1.000000000000011,1.125,-2.111113465858476,1.0625,1.0,1.037500023841858,0.09730854543537504 1607,2003-05-06,1.2549999952316284,1.2925000190734863,1.1799999475479126,1.1799999475479126,158000.0,0.03933748658833758,-2.0,1.0344835524044105,96.45390370729095,84.8910923752787,-0.19583064269912054,-0.2679884809920883,-0.3214054723590025,-0.3339954713726899,37.73549782111398,0.11250007152557373,0.05585933940022669,0.24524999856948848,0.056864201662133906,0.43363579547684306,0.1510571001158112,0.33944289702316577,-0.2571976215546342,85.29410802231784,8.732683115955822,0.09419289845367726,5,-0.10874998569488525,-0.1524999737739563,-0.3543749898672104,-0.32750001549720764,0.10749995708465576,1,0.09561753404327611,1.0,1.2074999809265137,-1.000000000000011,1.125,-2.111113465858476,1.0625,0.09561753404327611 1608,2003-05-07,1.2699999809265137,1.2999999523162842,1.25,1.2649999856948853,108400.0,0.011952179881974168,-1.8571428571428572,0.0666665607029211,96.50349941829194,87.86959446134992,-0.19093365074162727,-0.2715091893802679,-0.33278349115510475,-0.3459919974333867,40.36586506133148,0.04999995231628418,0.07075845459174024,0.24412498474121103,0.025406988413618548,0.4628429810688036,0.13476598657741468,0.35348398290500727,-0.22504598398608078,88.46154904224504,5.051249304133549,0.10935899816379628,5,-0.11000001430511475,-0.16374999284744263,-0.361874982714653,-0.3425000011920929,0.09249997138977051,2,0.08070863259245864,-2.0,1.2549999952316284,1.0,1.2074999809265137,-1.000000000000011,1.125,0.08070863259245864 1609,2003-05-08,1.2799999713897705,1.309999942779541,1.2424999475479126,1.2625000476837158,100000.0,0.007874008357040552,-1.3478208588855303,3.4999880790596762,96.35036813920027,90.83108196085539,-0.17899762677596764,-0.26725197622146357,-0.3389706368454104,-0.3528998870903428,42.8571171531871,0.06749999523162842,0.08711897224522835,0.23637497723102574,-0.004382997384488885,0.4771329518465405,0.11599598992326832,0.35675396453878316,-0.1891377024816845,86.66667373092385,5.133655781130386,0.12037898730775737,5,-0.11500000953674316,-0.16874998807907104,-0.37187497317790985,-0.35249999165534973,0.09249997138977051,3,0.06835935790149916,-1.8571428571428572,1.2699999809265137,-2.0,1.2549999952316284,1.0,1.2074999809265137,0.06835935790149916 1610,2003-05-09,1.2899999618530271,1.3450000286102295,1.2825000286102295,1.2999999523162842,46400.0,0.007812492724041942,-4.000028610393202,-0.5714305177111844,96.45390370729095,93.02966282405376,-0.1639069882719395,-0.26214208632369007,-0.345043563899162,-0.35963840000502545,45.18040637899401,0.06500005722045898,0.09900337838552842,0.22824997007846815,-0.029667280217462233,0.4861672203743985,0.09929134493050307,0.35720859522643333,-0.1553101581706502,73.80949677794368,-8.731722031053238,0.1289586251479652,5,-0.10499995946884133,-0.16124993562698342,-0.38187496364116646,-0.36249998211860635,0.0625,4,0.056201544656725444,-1.3478208588855303,1.2799999713897705,-1.8571428571428572,1.2699999809265137,-2.0,1.2549999952316284,0.056201544656725444 1611,2003-05-12,1.337499976158142,1.337499976158142,1.2849999666213991,1.2849999666213991,32000.0,0.03682171760445896,-1.0000000000000084,-5.250005960470023,96.77419652551825,95.10179396042815,-0.18062834870571898,-0.29233941128978636,-0.38798359293808726,-0.40356761533139307,47.62924904146368,0.05250000953674294,0.11169726975677197,0.25524998605251303,-0.022176613258947597,0.5326765853639736,0.11653668639678272,0.39396328570824335,-0.16074812749019474,95.45451589853778,12.18717582348907,0.13871329965573026,5,-0.1462499499320984,-0.2087499499320984,-0.42937497794628143,-0.4099999964237213,0.01250004768371582,0,0.020560772986024656,-4.000028610393202,1.2899999618530271,-1.3478208588855303,1.2799999713897705,-1.8571428571428572,1.2699999809265137,0.020560772986024656 1612,2003-05-13,1.315000057220459,1.3250000476837158,1.3075000047683716,1.315000057220459,16000.0,-0.016822369599072684,-1.3333227370261465,0.0,93.47828265324704,95.3872588340448,-0.12809614410606374,-0.2522536506050064,-0.3612523121918123,-0.37886885352076904,50.06646654454533,0.029999971389770508,0.12559247684552055,0.21337506473064427,-0.07254116644439934,0.4992912959056879,0.07041694914312258,0.3563331803181661,-0.10459857256405525,70.73175837633588,-9.988614082686198,0.14295811558752178,5,-0.12250006198883057,-0.18625003099441528,-0.4068750590085983,-0.39125004410743713,0.017499923706054688,1,0.0456273309267865,-1.0000000000000084,1.337499976158142,-4.000028610393202,1.2899999618530271,-1.3478208588855303,1.2799999713897705,0.0456273309267865 1613,2003-05-14,1.337499976158142,1.3424999713897705,1.2975000143051147,1.3324999809265137,45600.0,0.017110203770820842,5.0,100.0,93.79312295268228,95.5656607375909,-0.11573680683683785,-0.2555654606315745,-0.3776408750694571,-0.3986575100637597,52.66118214442776,0.04499995708465576,0.14101493282251143,0.2153749853372573,-0.07670140446694473,0.5074513751414592,0.06933679043515628,0.3614131802393583,-0.10017878271097325,92.682881443257,11.98733289719317,0.14603819490210096,5,-0.12249994277954102,-0.2087499499320984,-0.42937497794628143,-0.42249998450279236,-0.022499918937683105,2,0.018691571292548614,-1.3333227370261465,1.315000057220459,-1.0000000000000084,1.337499976158142,-4.000028610393202,1.2899999618530271,0.018691571292548614 1614,2003-05-15,1.3674999475479126,1.377500057220459,1.3424999713897705,1.350000023841858,54400.0,0.022429885551058515,-1.1538495396691486,3.4999880790596762,94.26753372105985,95.55293926361487,-0.1094305113345162,-0.2653013118602705,-0.40129667128664703,-0.42554465529700325,55.11354557692191,0.040000081062316895,0.1573180646635417,0.2238749593496323,-0.07422195793297992,0.5219718766322445,0.0748265007083262,0.3729234179909384,-0.10864298706813158,89.47357193588299,8.890763993493394,0.1490484586413061,5,-0.11124992370605469,-0.21874991059303284,-0.45937494933605194,-0.45249995589256287,-0.059999942779541016,3,-0.003656303783114545,5.0,1.337499976158142,-1.3333227370261465,1.315000057220459,-1.0000000000000084,1.337499976158142,-0.003656303783114545 1615,2003-05-16,1.3975000381469729,1.399999976158142,1.375,1.377500057220459,50400.0,0.021937909871845962,1.000009536797734,1.142861035422356,94.67457407709415,95.41659832240839,-0.10807691701572497,-0.2751483419091476,-0.4245537746163084,-0.4522258686502868,57.55028844834042,0.03250002861022949,0.17523805001823156,0.23212504684925106,-0.07370546546522072,0.5379555591637228,0.07920979069201528,0.38504030300648684,-0.11491445831905622,97.82614104012707,16.37672184089466,0.15291525615723586,5,-0.10750007629394553,-0.23750004172325156,-0.4725000411272051,-0.49250003695488,-0.08500003814697288,4,-0.01788915540967062,-1.1538495396691486,1.3674999475479126,5.0,1.337499976158142,-1.3333227370261465,1.315000057220459,-0.01788915540967062 1616,2003-05-19,1.3524999618530271,1.3975000381469729,1.3174999952316284,1.3975000381469729,134800.0,-0.03220041149595532,2.5555514347475694,-2.250005960470159,84.99999867545205,94.14394220775964,-0.04508694171530325,-0.20917224230354958,-0.37238864090036006,-0.40393530529293786,59.52315478379455,0.08000004291534446,0.1911295525636798,0.16699997186660753,-0.13205379442987009,0.46605373816308526,0.017473088718368723,0.31652685501484634,-0.04643150275906538,53.658505382446585,-28.981823344593373,0.14952688314823886,5,-0.031249999999999778,-0.1924999654293058,-0.419374957680702,-0.4474999606609342,-0.022499918937682883,0,0.0,1.000009536797734,1.3975000381469729,-1.1538495396691486,1.3674999475479126,5.0,1.337499976158142,0.0 1617,2003-05-20,1.3650000095367432,1.3899999856948853,1.287500023841858,1.287500023841858,74400.0,0.009242179694105124,-1.645160794133979,-1.7222189844445217,85.4054056840538,92.91082068173318,-0.04508359258861394,-0.200238209472424,-0.37815600600778576,-0.41283918390252694,61.18214280945355,0.10249996185302734,0.20072445656785032,0.15937501788139352,-0.1305245741388632,0.44927460990165025,0.014425221871265048,0.304324813891522,0.034999966621398926,68.88890537215566,-16.93250506120431,0.14494979601012836,5,-0.04375004768371582,-0.20500001311302185,-0.43562500178813934,-0.46000000834465027,-0.052500009536743164,1,-0.010989000432297447,2.5555514347475694,1.3524999618530271,1.000009536797734,1.3975000381469729,-1.1538495396691486,1.3674999475479126,-0.010989000432297447 1618,2003-05-21,1.3250000476837158,1.3849999904632568,1.3250000476837158,1.3624999523162842,50800.0,-0.02930400115279308,-2.2000050862759557,-0.48386982650815163,77.48691818372457,90.81488179779143,0.003954439244824748,-0.14316307708093445,-0.3307016179419954,-0.36903996344610346,62.35729289337143,0.059999942779541016,0.19925019536025146,0.10387505292892452,-0.1760895813364438,0.38383968719429284,-0.03610726420375965,0.24385737006160868,0.07274992942810066,33.333368654619285,-51.356503518957815,0.13998231713268414,5,0.01624995470046997,-0.1650000512599945,-0.395625039935112,-0.4200000464916229,0.01249992847442627,2,0.005660326771994351,-1.645160794133979,1.3650000095367432,2.5555514347475694,1.3524999618530271,1.000009536797734,1.3975000381469729,0.005660326771994351 1619,2003-05-22,1.3049999475479126,1.350000023841858,1.2999999523162842,1.3125,122800.0,-0.01509441465361916,-4.714279875477687,0.20000190735348347,70.68964619510032,87.95218651865915,0.03114941483438871,-0.10615959477245607,-0.3033258003841919,-0.34567759399342224,63.13087090192464,0.05000007152557373,0.19117281715043122,0.0696249544620513,-0.19587493970257586,0.33512484862667846,-0.06312499262026217,0.20237490154436477,0.09054503049850471,15.555494331993245,-64.42187991663648,0.13274994708231358,5,0.03750002384185791,-0.14499995112419128,-0.37624993920326233,-0.3999999463558197,0.04500007629394531,3,0.007662919597304585,-2.2000050862759557,1.3250000476837158,-1.645160794133979,1.3650000095367432,2.5555514347475694,1.3524999618530271,0.007662919597304585 1620,2003-05-23,1.2575000524520874,1.2999999523162842,1.2274999618530271,1.2999999523162842,32800.0,-0.036398388509575996,2.411772295695844,5.666613685130732,56.25000931322629,83.4494990506267,0.0821984256508832,-0.04211368241700919,-0.24885006948195953,-0.29533692956744617,63.38425861220747,0.07749998569488548,0.18045324723164025,0.010250055789947421,-0.23517598784475569,0.2556760994246505,-0.11246296602740413,0.13296307760729897,0.1358840265102388,17.647104197287163,-57.32736775350392,0.1227130218173516,5,0.056249916553497314,-0.09000006318092346,-0.32875004410743713,-0.3525000512599945,0.09249997138977051,4,0.039761391833571524,-4.714279875477687,1.3049999475479126,-2.2000050862759557,1.3250000476837158,-1.645160794133979,1.3650000095367432,0.039761391833571524 1621,2003-05-27,1.315000057220459,1.3224999904632568,1.25,1.25,61200.0,0.04572564800792511,-1.2307669735539009,-1.529416714584239,57.31708132603771,79.43158779204788,0.023659182481942764,-0.08050751336926032,-0.29856225674200587,-0.34959304739797936,63.564369827484114,0.07249999046325684,0.17115901753965757,0.05300005674362174,-0.16928827074333763,0.2752883842305811,-0.058144106999857836,0.1641442204871013,0.07174865705749522,53.84620463353609,-19.004039092708084,0.11114416374347967,5,-0.0012500882148742676,-0.14625006914138794,-0.3862500488758087,-0.4100000560283661,0.059999942779541016,1,-0.0019011841153402376,2.411772295695844,1.2575000524520874,-4.714279875477687,1.3049999475479126,-2.2000050862759557,1.3250000476837158,-0.0019011841153402376 1622,2003-05-28,1.2925000190734863,1.3224999904632568,1.25,1.287500023841858,16800.0,-0.017110294424269035,1.2307710647600498,0.0769229358471188,52.694615223839335,74.86508693328754,0.04764201454465544,-0.039973455374374245,-0.26644101022647515,-0.32374743718777943,63.33945125508179,0.07249999046325684,0.159009698850626,0.01775001883506766,-0.17798677505831795,0.21348681272845327,-0.08011837811162503,0.11561841578176035,0.08787874510747073,41.269870103526706,-28.382669692151318,0.09786839694669279,5,0.02124994993209839,-0.11125004291534424,-0.36375001072883606,-0.38750001788139343,0.08249998092651367,2,0.029013557669994805,-1.2307669735539009,1.315000057220459,2.411772295695844,1.2575000524520874,-4.714279875477687,1.3049999475479126,0.029013557669994805 1623,2003-05-29,1.3125,1.3125,1.252500057220459,1.2825000286102295,36400.0,0.015473872828915214,3.0,6.0,53.80117285207172,70.3688246145111,0.026510739373467374,-0.04038536169951157,-0.2771143653172379,-0.3408902685208155,63.10237780354486,0.059999942779541016,0.14108482938622924,0.024000000953674272,-0.13714230368475389,0.18514230559210243,-0.05657115136553981,0.10457115327288835,0.06176361208783976,69.38775113005488,1.8094189290393814,0.08057115231921404,5,0.0012499690055847168,-0.12250000238418579,-0.3818749934434891,-0.4074999988079071,-0.01250004768371582,3,0.0,1.2307710647600498,1.2925000190734863,-1.2307669735539009,1.315000057220459,2.411772295695844,1.2575000524520874,0.0 1624,2003-05-30,1.309999942779541,1.3250000476837158,1.2925000190734863,1.3174999952316284,22800.0,-0.0019048055013021203,1.8888712283769107,-0.2500019868233873,52.38094967779439,65.66953301458891,0.02234665927563051,-0.019386474118497032,-0.2662527664075547,-0.3357181822393609,62.53476465553718,0.03250002861022949,0.12882740792194047,0.009124946594238237,-0.11198043427858595,0.13023032746706242,-0.05142774384217397,0.06967763703065044,0.058393123298906335,84.6152905647459,17.0888198536489,0.06055269043641212,5,0.0025000572204589844,-0.10999995470046997,-0.36937494575977325,-0.4024999439716339,0.05000007152557373,4,0.020992392809004112,3.0,1.3125,1.2307710647600498,1.2925000190734863,-1.2307669735539009,1.315000057220459,0.020992392809004112 1625,2003-06-02,1.3224999904632568,1.3250000476837158,1.287500023841858,1.287500023841858,44800.0,0.009542021549400426,-1.1428605488400925,-4.666629579591512,48.05195046468388,61.56419432450356,-0.002135525548713213,-0.01721425410435673,-0.2700736238795689,-0.34496737177126935,61.47629557324991,0.03750002384185791,0.11357066410012773,0.011749994754791215,-0.07680715520809978,0.1003071447176822,-0.03252858022665417,0.0560285697362366,0.040257351446173706,96.66659249204477,31.323150696325897,0.04427857498144547,6,-0.013750016689300537,-0.11250001192092896,-0.37187500298023224,-0.4050000011920927,0.027500033378601074,0,0.020793976239627865,1.8888712283769107,1.309999942779541,3.0,1.3125,1.2307710647600498,1.2925000190734863,0.020793976239627865 1626,2003-06-03,1.3250000476837158,1.3400000333786009,1.315000057220459,1.315000057220459,40800.0,0.0018904024487615967,-3.9999999999999556,0.2857142857142857,51.369860776708414,57.782467112576285,-0.009998078020079237,-0.011025433179821853,-0.26489541671412775,-0.34404927627391224,59.90270518574889,0.024999976158141868,0.09340918703510437,0.008375048637390137,-0.06575632406609366,0.08250642134087394,-0.028690637714351874,0.04544073498913215,0.03234699902345861,83.33335540911972,17.900199041182248,0.03706568635174195,6,-0.01875007152557373,-0.11500006914138794,-0.3743750602006912,-0.40750005841255166,0.07249999046325706,1,0.018867905855434186,-1.1428605488400925,1.3224999904632568,1.8888712283769107,1.309999942779541,3.0,1.3125,0.018867905855434186 1627,2003-06-04,1.375,1.375,1.315000057220459,1.337499976158142,94400.0,0.03773581171086837,2.199994913740213,3.750005960470162,54.77706967679271,55.25915061180608,-0.06529703887039506,-0.05436147686357895,-0.3064777916517012,-0.39018587332615506,58.00085291430111,0.059999942779541016,0.06913796306782727,0.05237500071525569,-0.020163100450882876,0.12491310188139426,0.016105950132186297,0.08864405129832509,-0.14750003814697288,100.0,36.443441763963726,0.03626905058306932,6,-0.07375001907348633,-0.1625000238418579,-0.4243750125169754,-0.45750001072883584,0.004999995231628418,2,0.0,-3.9999999999999556,1.3250000476837158,-1.1428605488400925,1.3224999904632568,1.8888712283769107,1.309999942779541,0.0 1628,2003-06-05,1.372499942779541,1.375,1.3524999618530271,1.375,102000.0,-0.0018182234330610392,16.999618539004565,-0.06666815015910456,50.68493016465562,53.03640438620112,-0.06185529033755066,-0.04615504437331408,-0.2942067329152316,-0.3836780235055379,55.96525795111589,0.02250003814697288,0.0509566272430384,0.044749945402145386,-0.02660718738212009,0.11610707818641086,0.009071379010012759,0.08042851179427801,-0.1420499801635744,97.1427909695192,35.341723689773474,0.035678566392132696,6,-0.07124996185302734,-0.15374994277954102,-0.40312494337558746,-0.4362499415874481,0.12750005722045898,3,0.001821535391393958,2.199994913740213,1.375,-3.9999999999999556,1.3250000476837158,-1.1428605488400925,1.3224999904632568,0.001821535391393958 1629,2003-06-06,1.3674999475479126,1.3875000476837158,1.3674999475479126,1.372499942779541,94000.0,-0.00364298392719975,-7.000047683761295,1.9999523173755485,45.58822549751429,51.851761740010886,-0.05258746526361868,-0.036115311606112144,-0.27848643240553383,-0.3752174731240998,53.833681957163215,0.020000100135803223,0.030009407605709137,0.03537495136260982,-0.034366561098182036,0.10511646382340167,0.0005041951322140026,0.07024570759300564,-0.13415898418426542,79.9999046325911,21.815749642902702,0.0348707562303959,6,-0.04874992370605469,-0.14749997854232788,-0.39437495172023773,-0.4312499463558197,0.17750000953674316,4,-0.04936014465862604,16.999618539004565,1.372499942779541,2.199994913740213,1.375,-3.9999999999999556,1.3250000476837158,-0.04936014465862604 1630,2003-06-09,1.3624999523162842,1.375,1.3524999618530271,1.3550000190734863,25200.0,-0.003656303783114545,-2.5999923706344803,-1.4999880790596762,51.66666401757306,51.22393759462593,-0.034784911960771714,-0.02677824250465921,-0.2620390378027808,-0.36699037223407416,51.30241455498672,0.02250003814697288,0.01516484278027419,0.026749956607818648,-0.04128831462415472,0.09478822783979202,-0.007269179008168036,0.06076909222380533,-0.12299262557983415,65.51710530210104,6.481217367773937,0.03401913561598664,6,-0.04374992847442627,-0.1199999451637268,-0.38749992847442627,-0.4249999225139618,0.23500001430511497,0,-0.0018348169531452463,-7.000047683761295,1.3674999475479126,16.999618539004565,1.372499942779541,2.199994913740213,1.375,-0.0018348169531452463 1631,2003-06-10,1.3650000095367432,1.375,1.3624999523162842,1.372499942779541,73600.0,0.0018349044462047104,1.0,-1.0,49.99999999999999,50.924535903088234,-0.03290714345025947,-0.028577621092234384,-0.25596982234454213,-0.36581684458225383,48.6343543170645,0.01250004768371582,0.006643834544071137,0.027875012159347623,-0.04141221375941351,0.09716223807810875,-0.006768600800032942,0.06251862511872819,-0.11957297396240252,68.9654605425421,10.71424760877187,0.03464361295938051,6,-0.04499995708465576,-0.0975000262260437,-0.35875001549720764,-0.4025000035762787,0.20749998092651367,1,-0.010989000432297447,-2.5999923706344803,1.3624999523162842,-7.000047683761295,1.3674999475479126,16.999618539004565,1.372499942779541,-0.010989000432297447 1632,2003-06-11,1.375,1.3875000476837158,1.3650000095367432,1.3674999475479126,101200.0,0.007326000288198298,-2.6000267030336555,-1.0000158947134183,59.61536698088985,51.570557472956914,-0.033496320922332234,-0.03568150042106133,-0.25759122788227073,-0.3721276414248227,45.885858489354334,0.022500038146972656,0.01026897430409468,0.03487500548362732,-0.035564848141171224,0.10531485910842586,-0.0003449213287718411,0.07009493229602648,-0.12389004394128444,64.28566562898096,2.7634393386889116,0.03521992681239923,6,-0.037499964237213135,-0.08500003814697266,-0.3062500059604645,-0.3712500035762787,0.17499995231628418,2,0.016363664106889386,1.0,1.3650000095367432,-2.5999923706344803,1.3624999523162842,-7.000047683761295,1.3674999475479126,0.016363664106889386 1633,2003-06-12,1.3624999523162842,1.3875000476837158,1.3075000047683716,1.3875000476837158,68000.0,-0.009090943769975102,5.399979019245074,-3.3333227370261462,61.38613160224255,52.57113324234004,-0.014704215129449638,-0.022358835082057826,-0.23724926172954808,-0.3582090344583426,42.38994363682874,0.08000004291534424,0.009115446966384333,0.021124958992004395,-0.050002679759920676,0.09225259774392947,-0.014438860383958252,0.05668877836796704,-0.10593439259256865,68.74989755457175,1.3548114439521015,0.03556381937596255,6,-0.024999916553497314,-0.04874998331069946,-0.23812493681907654,-0.31624993681907654,0.1875,3,0.012844068644254802,-2.6000267030336555,1.375,1.0,1.3650000095367432,-2.5999923706344803,1.3624999523162842,0.012844068644254802 1634,2003-06-13,1.3624999523162842,1.3650000095367432,1.3400000333786009,1.3450000286102295,12400.0,0.0,1.2222163353537263,-0.6999942779759294,75.6096965284558,55.633105027203584,-0.007234733739290622,-0.02398220874605661,-0.22964863544038594,-0.35657648546459453,38.566597043400684,0.024999976158142312,0.012304409883444833,0.02137495875358586,-0.049400327425354496,0.09215024493252622,-0.014012684335884318,0.05676260184305604,-0.10069701307416867,68.74989755457175,-4.733991093372936,0.03538764308947022,6,-0.014999926090240479,-0.04874998331069946,-0.2293749749660492,-0.3124999701976776,0.21250009536743164,4,0.10091746972171434,5.399979019245074,1.3624999523162842,-2.6000267030336555,1.375,1.0,1.3650000095367432,0.10091746972171434 1635,2003-06-16,1.372499942779541,1.375,1.287500023841858,1.3674999475479126,69200.0,0.007339442798699913,16.499803306829424,0.28571525885558585,68.25390097547094,57.50910949373275,-0.010500612353635308,-0.037894021543039225,-0.23113033067391298,-0.3647095321826268,34.04994701624264,0.08749997615814209,0.014061208879019738,0.032624953985214145,-0.03475989818293912,0.10000980615336741,-0.0010674720988625985,0.06631738006929089,-0.10566911919976141,84.99989867212804,8.658873494272825,0.03369242608407668,6,-0.03499990701675415,-0.0587499737739563,-0.2343749701976776,-0.31749996542930603,0.19250011444091797,0,0.12568307577177262,1.2222163353537263,1.3624999523162842,5.399979019245074,1.3624999523162842,-2.6000267030336555,1.375,0.12568307577177262 1636,2003-06-17,1.3524999618530271,1.375,1.337499976158142,1.3674999475479126,8400.0,-0.01457193570879911,1.4999940395535227,-3.0000000000000444,69.35479405277187,59.12885664661932,0.015433451401997367,-0.018861056806430243,-0.20266882724870738,-0.34297986972468086,30.995602189624393,0.03750002384185791,0.01668679034643561,0.01262497305870025,-0.054759879109453014,0.08000982522685351,-0.021067453025376492,0.046317399142776994,-0.08084236930909006,64.99992251398005,-15.125621119427706,0.03369242608407668,6,-0.014999926090240256,-0.038749992847442405,-0.19562494754791238,-0.2799999415874479,0.21000003814697288,1,0.18114603451278732,16.499803306829424,1.372499942779541,1.2222163353537263,1.3624999523162842,5.399979019245074,1.3624999523162842,0.18114603451278732 1637,2003-06-18,1.350000023841858,1.3600000143051147,1.2775000333786009,1.3600000143051147,12800.0,-0.0018483830548461366,15.500011920940368,0.6666666666666567,63.63635575476729,60.56790393440951,0.015661144342777655,-0.018490517284927233,-0.19107838961765533,-0.33834804879375313,28.833616193372226,0.0824999809265139,0.020884007884836464,0.010875034332275435,-0.055660926062802485,0.07741099472735335,-0.022392945865263414,0.044143014529814284,-0.07370873309232961,65.90907366808027,-14.931352532339204,0.03326798019753895,6,-0.017499983310699463,-0.03625005483627319,-0.1899999976158142,-0.2775000035762787,0.2849999666213989,2,0.16481478717919118,1.4999940395535227,1.3524999618530271,16.499803306829424,1.372499942779541,1.2222163353537263,1.3624999523162842,0.16481478717919118 1638,2003-06-19,1.3324999809265137,1.3524999618530271,1.2925000190734863,1.2999999523162842,12800.0,-0.012962994523172067,-1.526318959589207,-3.250005960470162,57.377054306226086,61.87777380204415,0.0300506426332956,-0.00042139413345898546,-0.16474555687804315,-0.31823739093397707,26.554793787416514,0.059999942779540794,0.023270910349721508,-0.007000005245208829,-0.07328483867641378,0.05928482818599612,-0.0401424219608113,0.026142411470393645,-0.05499994754791282,56.41022192498014,-22.963247606514408,0.033142416715602495,6,5.960464477539063e-08,-0.018750011920928955,-0.1718749701976776,-0.25999996066093445,0.29250001907348633,3,0.1632269977509031,15.500011920940368,1.350000023841858,1.4999940395535227,1.3524999618530271,16.499803306829424,1.372499942779541,0.1632269977509031 1639,2003-06-20,1.315000057220459,1.315000057220459,1.315000057220459,1.315000057220459,400.0,-0.013133151186904057,1.0,0.0,47.61906924431164,61.42804104945955,0.043941178439291795,0.01883163329501336,-0.13770872846519255,-0.29792268517143183,24.796673277744084,0.017499923706054688,0.01976535901468668,-0.02499993443489079,-0.09033303988713492,0.04033317101735334,-0.05766648716101286,0.007666618291231275,-0.03750002384185813,38.4615760818401,-37.12476345255589,0.03266655272612203,6,0.017499983310699463,-0.0012500882148742676,-0.1431250274181366,-0.24250003695487976,0.3549998998641968,4,0.17870713678336192,-1.526318959589207,1.3324999809265137,15.500011920940368,1.350000023841858,1.4999940395535227,1.3524999618530271,0.17870713678336192 1640,2003-06-23,1.3075000047683716,1.3274999856948853,1.3075000047683716,1.3274999856948853,60000.0,-0.005703461692572409,1.0,-100.0,44.61537220069119,60.82974907175857,0.04785108379472858,0.031905427097004946,-0.12064288698141934,-0.2875031333773921,24.453204847162873,0.019999980926513672,0.01796669038395371,-0.0349999845027924,-0.09005972065734369,0.020059751651758884,-0.06252985258006794,-0.007470116425516871,-0.025599970817566042,30.769211959080177,-42.02631339253739,0.0275298680772756,6,0.025000035762786865,0.006249964237213135,-0.10499997437000275,-0.2187499701976776,0.3374999761581421,0,0.204588942210163,1.0,1.315000057220459,-1.526318959589207,1.3324999809265137,15.500011920940368,1.350000023841858,0.204588942210163 1641,2003-06-24,1.3125,1.3324999809265137,1.2999999523162842,1.3025000095367432,26800.0,0.0038240881173183805,-3.333306842565366,-0.5,23.404270429416982,56.8062938993727,0.03868940152685929,0.02815189267114304,-0.11582176695217439,-0.2892854082023528,23.870669714058263,0.03250002861022949,0.01860571813652867,-0.02987498641014108,-0.08520827261362296,0.0254582997933408,-0.05754162951188202,-0.0022083433084001403,-0.026375965499878085,42.4242117735458,-25.81767458424165,0.02766664310174092,6,0.020000040531158447,0.0,-0.08750002086162567,-0.21250000596046448,0.30250000953674316,1,0.19238099597749247,1.0,1.3075000047683716,1.0,1.315000057220459,-1.526318959589207,1.3324999809265137,0.19238099597749247 1642,2003-06-25,1.3300000429153442,1.350000023841858,1.3125,1.3125,15200.0,0.013333366030738425,-3.2857065006369166,1.7500059604701619,33.962308286796755,53.759202419878726,0.015795943774280508,0.014340552150026387,-0.12309485245751439,-0.3034333018821116,23.112813254149465,0.03750002384185791,0.017400988255941607,-0.01424994468688956,-0.06480212500349647,0.03630223562971735,-0.0395260348451929,0.011026145471413784,-0.03982096788787848,62.5000993411696,-1.9998457448056541,0.025276090158303417,6,-0.003750026226043701,-0.02125006914138794,-0.08937506377696991,-0.23000004887580872,0.2699999809265139,2,0.17481199216732257,-3.333306842565366,1.3125,1.0,1.3075000047683716,1.0,1.315000057220459,0.17481199216732257 1643,2003-06-26,1.3125,1.350000023841858,1.3125,1.350000023841858,16800.0,-0.013157926579449142,1.0,-2.1428532503184585,31.034513942955513,48.806404354823144,0.028449379451012335,0.03356130038756566,-0.0953603464523638,-0.2827286756133738,22.31400128944097,0.03750002384185791,0.015993833862749884,-0.0317499876022338,-0.08230216791884071,0.01880219271437311,-0.05702607776053714,-0.006473897443930454,-0.01842808606628421,25.00005960455951,-35.98853736030123,0.025276090158303417,6,0.013750016689300537,-0.004999995231628418,-0.07187502086162567,-0.21250000596046448,0.28499996662139915,3,0.2457142784481956,-3.2857065006369166,1.3300000429153442,-3.333306842565366,1.3125,1.0,1.3075000047683716,0.2457142784481956 1644,2003-06-27,1.337499976158142,1.337499976158142,1.2849999666213991,1.3350000381469729,52800.0,0.019047600882393878,41.001049067760064,-0.06666497124673172,42.42425337091194,45.936443509872134,-0.0005249863380456521,0.011306903160017256,-0.10994672405876038,-0.30382722842293375,21.509079144899058,0.05250000953674294,0.011007194916415663,-0.00812501311302194,-0.056189483922595373,0.039939457696551495,-0.032157248517808545,0.015907222291764667,0.05000007152557373,80.76917433884746,19.51262513046258,0.02403223540478667,6,-0.011249959468841553,-0.029999971389770508,-0.08687497675418854,-0.23749998211860657,0.26499998569488503,4,0.21495329268541585,1.0,1.3125,-3.2857065006369166,1.3300000429153442,-3.333306842565366,1.3125,0.21495329268541585 1645,2003-06-30,1.350000023841858,1.350000023841858,1.2675000429153442,1.2675000429153442,24000.0,0.00934583021049562,1.0,33.00081064327221,45.71429155310567,43.309721009909225,-0.018497497712406163,0.0010252907946535217,-0.11247916295992222,-0.3117547078978762,20.89886721773387,0.08249998092651367,0.006426545081283486,0.0030000329017638716,-0.043836707508681405,0.04983677331220915,-0.020418337303458767,0.02641840310698651,0.035450022220611555,100.0,38.07784281637956,0.02341837020522262,6,-0.03624999523162842,-0.04250001907348633,-0.098750039935112,-0.2500000298023224,0.25999999046325684,0,0.23703698340103396,41.001049067760064,1.337499976158142,1.0,1.3125,-3.2857065006369166,1.3300000429153442,0.23703698340103396 1646,2003-07-01,1.350000023841858,1.350000023841858,1.3474999666213991,1.3474999666213991,8000.0,0.0,-1.0000000000001776,0.030303730890382536,42.42425337091194,40.952820745036405,-0.02110927200481183,0.0031560709495113137,-0.10190307004737242,-0.3070558824060605,20.048768646165122,0.0025000572204587623,-0.0014745570457364021,0.0017500340938567671,-0.04393477612398411,0.047434844311697644,-0.02109237101506367,0.024592439202777205,0.030732022094726474,100.0,36.79150427404477,0.022842405108920428,7,-0.04000002145767212,-0.03125,-0.10937504470348358,-0.2500000298023224,0.2749999761581421,1,0.21851848287019937,1.0,1.350000023841858,41.001049067760064,1.337499976158142,1.0,1.3125,0.21851848287019937 1647,2003-07-02,1.375,1.3875000476837158,1.3474999666213991,1.3474999666213991,121200.0,0.018518500530834592,-1.9090932735698463,10.99976158687863,53.52114000341174,40.52438582250148,-0.04714820377384199,-0.02302437698916271,-0.11622136889002999,-0.32728370952740016,18.36522270741016,0.04000008106231667,-0.00700413929691357,0.026750010251998857,-0.01893479996584202,0.07243482046983973,0.003907605143078419,0.049592415360919295,-0.10749995708465576,89.5832940108262,25.957277113003492,0.022842405108920428,7,-0.04749995470046997,-0.05624997615814209,-0.13375002145767212,-0.2750000059604645,0.28750002384185813,2,0.17454546148126782,-1.0000000000001776,1.350000023841858,1.0,1.350000023841858,41.001049067760064,1.337499976158142,0.17454546148126782 1648,2003-07-03,1.375,1.4375,1.375,1.3949999809265137,47600.0,0.0,-5.250005960470162,-0.7272711509534623,53.52114000341174,41.180171462401496,-0.045243413832887436,-0.02406110076685186,-0.10701194969284278,-0.3224231948573082,16.709443751992648,0.0625,-0.011488166163990066,0.026625007390975952,-0.01935193022409476,0.07260194500604666,0.003636538583440485,0.04961347619851142,-0.10509995698928831,63.23528483664467,0.24677127226147633,0.022988468807535377,7,-0.02249997854232788,-0.029999971389770508,-0.1275000274181366,-0.2750000059604645,0.32249999046325684,3,0.16363638097589672,-1.9090932735698463,1.375,-1.0000000000001776,1.350000023841858,1.0,1.350000023841858,0.16363638097589672 1649,2003-07-07,1.2999999523162842,1.3875000476837158,1.2999999523162842,1.377500057220459,115600.0,-0.05454548922452063,-1.2580639207036262,3.875008940705243,35.0515524732111,40.11752482601482,0.030625728689359866,0.04808824110748988,-0.023645301096730575,-0.24310908055200353,14.823929765215393,0.08750009536743164,-0.016507162445219326,-0.04500004053115836,-0.09481547339304619,0.004815392330729473,-0.06990775696210227,-0.020092324100214443,-0.023395911026000915,19.11759859136658,-39.38937678644033,0.024907716430943905,7,0.05250006914138794,0.05250006914138794,-0.04812496900558472,-0.19999995827674866,0.4150000810623167,0,0.22884617324411605,-5.250005960470162,1.375,-1.9090932735698463,1.375,-1.0000000000001776,1.350000023841858,0.22884617324411605 1650,2003-07-08,1.3600000143051147,1.4025000333786009,1.2999999523162842,1.2999999523162842,66400.0,0.046153895530476774,-2.416665838825226,-0.7741933002931776,51.32744221728322,43.22009946911107,-0.023628870534985413,-0.012763082751851673,-0.07440905502420447,-0.29848221689690746,13.142278417634017,0.10250008106231667,-0.01804689409367155,0.015125018358230546,-0.03451777302199632,0.06476780973845742,-0.009696377331883,0.03994641404834409,-0.0769601346664428,43.636393586455746,-13.468906891944307,0.024821395690113483,7,-0.007499992847442627,-0.007499992847442627,-0.10375002026557922,-0.2537500262260437,0.37749993801116943,1,0.17830878308616538,-1.2580639207036262,1.2999999523162842,-5.250005960470162,1.375,-1.9090932735698463,1.375,0.17830878308616538 1651,2003-07-09,1.350000023841858,1.4375,1.3025000095367432,1.4375,182400.0,-0.007352934086817808,2.0857149085221725,-1.4583314292980367,49.99999999999999,45.00206521502254,-0.008660882483166432,-0.0041576365290443285,-0.05509852459857756,-0.28390639461717937,11.278055343244226,0.13499999046325684,-0.0165537392580688,0.005875027179718106,-0.04293379807165043,0.054683852431086644,-0.01852938544596605,0.030279439805402264,-0.06078173938873288,36.3636757716523,-18.817193900917594,0.024404412625684227,7,0.002499997615814209,0.002499997615814209,-0.09062504768371582,-0.24375003576278687,0.4125000238418579,2,0.1925925821270309,-2.416665838825226,1.3600000143051147,-1.2580639207036262,1.2999999523162842,-5.250005960470162,1.375,0.1925925821270309 1652,2003-07-10,1.3975000381469729,1.399999976158142,1.3624999523162842,1.3899999856948853,242800.0,0.03518519516017382,5.000038147190936,-0.0857149085221748,60.156253492457815,48.23781405385613,-0.05093550984363082,-0.052581454576865916,-0.09310824646291649,-0.3268671725951642,9.130432896061283,0.04999995231628418,-0.012367480234708683,0.05225003957748431,-0.00043821616584227563,0.10493829532081089,0.025905911705821127,0.07859416744914749,-0.10235048507197275,70.90912874078637,15.227621959635982,0.026344127871663285,7,-0.04500001668930076,-0.04500001668930076,-0.1393750607967379,-0.29125005006790183,0.4924999475479124,3,0.1627906659342082,2.0857149085221725,1.350000023841858,-2.416665838825226,1.3600000143051147,-1.2580639207036262,1.2999999523162842,0.1627906659342082 1653,2003-07-11,1.3799999952316284,1.4049999713897705,1.3624999523162842,1.4049999713897705,65600.0,-0.012522391726406568,2.4000047683761294,-3.333306842565267,60.156231082527384,50.20803379959117,-0.025539408629730698,-0.035524489275099214,-0.06612559386284356,-0.3054025048150981,8.404176227978143,0.04250001907348633,-0.005650998485706715,0.03387499451637277,-0.020571381191536897,0.08832137022428244,0.006651806662417936,0.0610981823703276,-0.07915642427962832,58.18182921606264,0.3088106908614705,0.027223187853954795,7,-0.0274999737739563,-0.0274999737739563,-0.12312501668930054,-0.2737500071525574,0.4075000286102297,4,0.2047101663669304,5.000038147190936,1.3975000381469729,2.0857149085221725,1.350000023841858,-2.416665838825226,1.3600000143051147,0.2047101663669304 1654,2003-07-14,1.5,1.5449999570846558,1.4225000143051147,1.4225000143051147,229200.0,0.08695652549493671,-2.161289429441162,-3.100002384188065,72.25432219565471,53.15692609320773,-0.13417459649090668,-0.1525146691961754,-0.1758590147958401,-0.4207397587241877,8.357240148162365,0.16499996185302734,0.0020957762224786958,0.14699999690055843,0.059286347490440816,0.23471364631067604,0.10314317219549962,0.19085682160561723,-0.19369017188607995,81.6326709351701,19.49134213269194,0.0438568247050588,7,-0.07750004529953003,-0.09375,-0.24000000953674316,-0.39375001192092896,0.30250000953674316,0,0.1316666603088379,2.4000047683761294,1.3799999952316284,5.000038147190936,1.3975000381469729,2.0857149085221725,1.350000023841858,0.1316666603088379 1655,2003-07-15,1.5449999570846558,1.5449999570846558,1.4900000095367432,1.5149999856948853,119200.0,0.029999971389770508,2.6666666666666665,0.38709647648038736,74.60315938540003,56.73236009481752,-0.1660688290795045,-0.1938684793234211,-0.21187267996238757,-0.4607679552267512,9.465511641702845,0.0549999475479126,0.014044146431873683,0.18337495326995845,0.06065068180872668,0.3060992247311902,0.12201281753934268,0.24473708900057423,-0.22436872123249163,100.0,33.90371382730396,0.06136213573061586,7,-0.12250000238418579,-0.13874995708465576,-0.27562496066093445,-0.4387499690055847,0.26750004291534424,1,0.11003241489710303,-2.161289429441162,1.5,2.4000047683761294,1.3799999952316284,5.000038147190936,1.3975000381469729,0.11003241489710303 1656,2003-07-16,1.5974999666213991,1.6200000047683716,1.5449999570846558,1.5449999570846558,38400.0,0.03398058964079742,-1.8571441546586982,1.7500019868233947,76.35466337187178,59.26941824686864,-0.2008951867531712,-0.23934388111161198,-0.25725069288649105,-0.5079404448917293,10.908609949983392,0.07500004768371582,0.02477329600269962,0.22362496256828335,0.06199288921488466,0.38525703592168203,0.1428089258915839,0.3044409992449828,-0.26340660749528544,91.26212288785496,23.690159690283053,0.08081603667669938,7,-0.13749998807907127,-0.15374994277954124,-0.3168749511241915,-0.4912499785423281,0.19749999046325661,2,0.08763692558377656,2.6666666666666665,1.5449999570846558,-2.161289429441162,1.5,2.4000047683761294,1.3799999952316284,0.08763692558377656 1657,2003-07-17,1.5724999904632568,1.6200000047683716,1.5375000238418581,1.6200000047683716,56800.0,-0.015649437671673594,2.473682361296887,-0.904762012888221,75.24271237882895,61.68292628858167,-0.16196611429427987,-0.2074564887948589,-0.22680368359427994,-0.47774415430335804,11.58369673343378,0.08249998092651345,0.03451867175833834,0.1874999880790711,0.0036808763715490134,0.37131909978659317,0.09559043222531005,0.2794095439328321,-0.21553409968576243,81.55339626039377,8.241266246496977,0.09190955585376102,7,-0.11250001192092896,-0.12874996662139893,-0.2787499725818634,-0.4662500023841858,0.23749995231628418,3,0.12082674618299061,-1.8571441546586982,1.5974999666213991,2.6666666666666665,1.5449999570846558,-2.161289429441162,1.5,0.12082674618299061 1658,2003-07-18,1.5499999523162842,1.5750000476837158,1.5399999618530271,1.5750000476837158,40800.0,-0.014308450418714536,1.799996185317304,0.5263176387031037,70.73169823986666,65.64738692932117,-0.12519765659761073,-0.17689597437525162,-0.19948932705415467,-0.4501658021736721,12.295266045519126,0.0350000858306887,0.04548828421167839,0.15412495136260995,-0.04194344810649442,0.3501933508317143,0.05609075162805777,0.25215915109716214,-0.1719913324195197,64.5569337558473,-7.489227519924469,0.09803419973455223,7,-0.0899999737739563,-0.10624992847442627,-0.23624995350837708,-0.4099999666213989,0.24000000953674294,4,0.21935486699242346,2.473682361296887,1.5724999904632568,-1.8571441546586982,1.5974999666213991,2.6666666666666665,1.5449999570846558,0.21935486699242346 1659,2003-07-21,1.5499999523162842,1.5950000286102295,1.5449999570846558,1.5824999809265137,157600.0,0.0,-1.3529434864073422,1.2999961853172863,69.99998807907386,67.72211424729791,-0.09611312390484339,-0.16694714438063119,-0.1948981267483949,-0.44503593214440595,13.117746865165063,0.05000007152557373,0.053325315431321574,0.14237495660781851,-0.06130481197032056,0.3460547251859576,0.04053507231874898,0.24421484089688805,-0.15263202162979117,46.15380383101991,-21.432865649949854,0.10183988428906957,7,-0.0887499451637268,-0.10624992847442627,-0.2243749499320984,-0.3937499523162842,0.23500001430511497,0,0.15322585731093685,1.799996185317304,1.5499999523162842,2.473682361296887,1.5724999904632568,-1.8571441546586982,1.5974999666213991,0.15322585731093685 1660,2003-07-22,1.5750000476837158,1.6200000047683716,1.5499999523162842,1.5499999523162842,112000.0,0.01612909428163012,-4.599982833927788,-0.7692330264460991,71.42856494099365,70.10306590740831,-0.09768035171975264,-0.1801138001763496,-0.21524423681668114,-0.4647486215276353,14.359928730686333,0.0700000524520874,0.06279992659561962,0.15400004982948312,-0.05699631290952767,0.3649964125684939,0.04850186845997784,0.2594982311989884,-0.15982155107067242,45.45458486258403,-17.287132307386393,0.10549818136950538,7,-0.08375006914138794,-0.1312500238418579,-0.2443750500679016,-0.4187500476837158,0.22249996662139893,1,0.1444444158510354,-1.3529434864073422,1.5499999523162842,1.799996185317304,1.5499999523162842,2.473682361296887,1.5724999904632568,0.1444444158510354 1661,2003-07-23,1.565000057220459,1.5974999666213991,1.5625,1.5974999666213991,20800.0,-0.006349200101906871,1.1538501039874545,-1.2999914169639029,68.62744823046741,71.04430976718716,-0.06031849536458034,-0.15834568775202684,-0.20214180843544494,-0.4494656957470302,15.522055582376215,0.03499996662139915,0.08458367069181727,0.1313750565052032,-0.08248343718752293,0.34523355019792934,0.024445809658840023,0.23830430335156638,-0.1334358399549893,33.333381498713806,-24.938484181101273,0.10692924684636312,7,-0.0737500786781311,-0.12125003337860107,-0.2393750548362732,-0.408750057220459,0.23249995708465576,2,0.15814692251137474,-4.599982833927788,1.5750000476837158,-1.3529434864073422,1.5499999523162842,1.799996185317304,1.5499999523162842,0.15814692251137474 1662,2003-07-24,1.5625,1.5974999666213991,1.5625,1.5974999666213991,75600.0,-0.0015974805936423975,-1.0000000000000127,1.0769250519937346,68.29267271497432,71.94835883745905,-0.03570676832876152,-0.1449667460672024,-0.19577904801973833,-0.44172344318471524,17.159114029244638,0.03499996662139915,0.0987666922370174,0.11725000143051156,-0.09816208094130419,0.3326620838023273,0.009543960244603689,0.22495604261641944,-0.11586091973429813,28.125032596272824,-28.29959475094696,0.10770604118590785,7,-0.041249990463256836,-0.11874997615814209,-0.2368749976158142,-0.40625,0.23749995231628418,3,0.14879997253417976,1.1538501039874545,1.565000057220459,-4.599982833927788,1.5750000476837158,-1.3529434864073422,1.5499999523162842,0.14879997253417976 1663,2003-07-25,1.6349999904632568,1.6725000143051147,1.5900000333786009,1.6174999475479126,250400.0,0.046399993896484304,-1.2758655842991966,-0.5000017029914716,82.84312625520307,73.1248926218533,-0.0762495195533277,-0.20244658350933076,-0.2642195891035226,-0.507747994803218,19.132336166608034,0.11000001430511475,0.11777483040891834,0.17362499237060547,-0.048135153050624435,0.3953851377918354,0.06274491965999052,0.2845050650812204,-0.17449203623734144,70.58822979426823,9.054371074158553,0.110880072710615,7,-0.05374997854232788,-0.16499996185302734,-0.31187498569488525,-0.47874999046325684,0.16499996185302734,4,0.10703361060369199,-1.0000000000000127,1.5625,1.1538501039874545,1.565000057220459,-4.599982833927788,1.5750000476837158,0.10703361060369199 1664,2003-07-28,1.625,1.6425000429153442,1.565000057220459,1.6349999904632568,60000.0,-0.006116202153874872,5.19997520456236,-0.5714266251592292,78.8043364178294,73.591690069901,-0.05213628970093209,-0.17897984141404022,-0.2511597896819633,-0.49138472947074474,20.424029728957716,0.07749998569488525,0.13085927179938506,0.14925000071525574,-0.07594639402374792,0.3744463954542594,0.03665180334575391,0.26184819808475757,-0.14329283976616458,61.224497739890325,-2.466970824679379,0.11259819736950182,7,-0.019999980926513672,-0.1549999713897705,-0.3018749952316284,-0.46875,0.16499996185302712,0,0.10153843806340124,-1.2758655842991966,1.6349999904632568,-1.0000000000000127,1.5625,1.1538501039874545,1.565000057220459,0.10153843806340124 1665,2003-07-29,1.6699999570846558,1.6699999570846558,1.6000000238418581,1.622499942779541,45200.0,0.02769228128286505,1.9473647225937831,-4.750005960470162,82.32321748441002,74.25486274907192,-0.08665278569651846,-0.2095191616041161,-0.293481088296734,-0.5297350557414973,21.532939699884874,0.06999993324279763,0.14825763653513402,0.1782499611377717,-0.0546668836956421,0.4111668059711855,0.0617915387210648,0.2947083835544786,-0.16921351144369234,97.72722100424059,29.315784715621504,0.11645842241670687,7,-0.06499993801116943,-0.19999992847442627,-0.3468749523162842,-0.5137499570846558,0.12000000476837136,1,0.0688622829293366,5.19997520456236,1.625,-1.2758655842991966,1.6349999904632568,-1.0000000000000127,1.5625,0.0688622829293366 1666,2003-07-30,1.6449999809265137,1.6875,1.6174999475479126,1.684999942779541,32000.0,-0.014970045988375258,2.1111081676768535,-0.8421042064553693,76.19046537784412,74.3601686378514,-0.06057663530061563,-0.17000142015488717,-0.26458701853192457,-0.49776413475675163,22.75607585455046,0.0700000524520874,0.1496339646685798,0.13849998712539668,-0.09398316379977523,0.3709831380505686,0.02225841166281084,0.25474156258798253,-0.12704217841913512,65.99998474121094,-2.0089468833182593,0.11624157546258594,7,-0.03125,-0.16749995946884155,-0.3218749761581421,-0.48499998450279236,0.15250003337860107,2,0.09270518853909548,1.9473647225937831,1.6699999570846558,5.19997520456236,1.625,-1.2758655842991966,1.6349999904632568,0.09270518853909548 1667,2003-07-31,1.6150000095367432,1.6449999809265137,1.5674999952316284,1.6024999618530271,21200.0,-0.018237064886088117,1.1379309210850843,-0.312501490117546,74.22680488389382,74.74851382052107,-0.02672440203757298,-0.12764370843227546,-0.23136424360055896,-0.4612561579571517,24.601520019804095,0.07749998569488525,0.14489291548536887,0.09650001525878915,-0.1321481761300145,0.3251482066475928,-0.017824080435612677,0.21082411095319098,-0.07669714333025013,40.81630667066302,-27.26103840628351,0.11432409569440177,7,0.0012499690055847168,-0.13749998807907104,-0.29249998927116394,-0.45500001311302185,0.1799999475479126,3,0.11300309826048927,2.1111081676768535,1.6449999809265137,1.9473647225937831,1.6699999570846558,5.19997520456236,1.625,0.11300309826048927 1668,2003-08-01,1.6000000238418581,1.625,1.5924999713897705,1.625,40000.0,-0.00928791678409202,1.6000047683761296,-1.9999904632931622,63.15789803903855,73.98828159385047,-0.00434271736125913,-0.10005276019530274,-0.21195979266664122,-0.43925038769089597,26.206460041688196,0.03250002861022949,0.1335273112074542,0.07025002837181105,-0.15068041278687416,0.29118046953049626,-0.04021519220753156,0.18071524895115365,-0.04379350158014428,28.571414669464296,-36.230154352421756,0.11046522057934266,8,0.018749952316283958,-0.12250000238418601,-0.2825000286102297,-0.4400000274181368,0.20249998569488503,4,0.12499995343387171,1.1379309210850843,1.6150000095367432,2.1111081676768535,1.6449999809265137,1.9473647225937831,1.6699999570846558,0.12499995343387171 1669,2003-08-04,1.5974999666213991,1.5974999666213991,1.5900000333786009,1.5900000333786009,1600.0,-0.001562535739503268,1.0,-0.29999761581195566,57.7777769928609,72.47152737739128,0.006262347155475245,-0.07812761874247154,-0.20434874890836086,-0.4296879595011829,27.820086914369256,0.00999999046325728,0.12407428700038459,0.05287497043609646,-0.14137305199181793,0.24712299286401085,-0.04424904077786085,0.14999898165005376,-0.02999997138977073,24.999975164732515,-33.888988872888675,0.09712401121395722,8,0.027500033378600852,-0.11999994516372703,-0.2806249558925631,-0.43749997019767783,0.20500004291534402,0,0.12676055707416278,1.6000047683761296,1.6000000238418581,1.1379309210850843,1.6150000095367432,2.1111081676768535,1.6449999809265137,0.12676055707416278 1670,2003-08-05,1.6024999618530271,1.6875,1.5850000381469729,1.5950000286102295,65200.0,0.003129887534334408,-6.4545659467849115,0.9999999999999112,50.8620679024144,70.49759622982984,0.006228428227160299,-0.06748880866963858,-0.20254298187978592,-0.42752481045026136,30.13893820711112,0.10249996185302712,0.11931468402148826,0.045749968290328846,-0.12929962710013343,0.22079956368079112,-0.04177482940490229,0.13327476598555998,-0.020599966049194007,29.166637692187535,-24.56870051482926,0.08752479769523118,8,0.02250003814697288,-0.124999940395355,-0.28562495112419106,-0.4424999654293058,0.1900000572204592,1,0.11700468297246447,1.0,1.5974999666213991,1.6000047683761296,1.6000000238418581,1.1379309210850843,1.6150000095367432,0.11700468297246447 1671,2003-08-06,1.6100000143051147,1.6475000381469729,1.5874999761581419,1.627500057220459,38000.0,0.004680220050311323,1.0869585048046515,-2.3333598245224327,56.88073434629821,69.22960307775472,0.006462504208866626,-0.05745746203549018,-0.20486348134913568,-0.42774538452515,32.84582072924391,0.06000006198883101,0.11569357027377647,0.040250021219253584,-0.10647652644335048,0.18697656888185765,-0.03311325261204856,0.11361329505055573,0.07749998569488525,35.41668115390614,-14.188492855088313,0.07336327383130209,8,0.016250014305114746,-0.11625003814697266,-0.2993749976158142,-0.45000001788139343,0.17999994754791238,2,0.11180120866371634,-6.4545659467849115,1.6024999618530271,1.0,1.5974999666213991,1.6000047683761296,1.6000000238418581,0.11180120866371634 1672,2003-08-07,1.625,1.6649999618530271,1.6124999523162842,1.6124999523162842,47200.0,0.00931676121838998,-7.399969482538254,-0.7142866874203854,64.15094679129209,67.15269424843127,0.0014086128165393674,-0.05748723668322042,-0.21367746730027148,-0.4343467359941391,35.75441274786553,0.054999947547912376,0.10913231481432017,0.04387500882148743,-0.08014191163110906,0.16789192927408392,-0.01813345140481082,0.10588346904778567,0.0625,39.024367550870274,-8.330554736536534,0.06200846022629826,8,0.0012500286102294922,-0.1312500238418579,-0.31062498688697815,-0.45750001072883606,0.16499996185302712,3,0.10615385495699359,1.0869585048046515,1.6100000143051147,-6.4545659467849115,1.6024999618530271,1.0,1.5974999666213991,0.10615385495699359 1673,2003-08-08,1.6625000238418581,1.7000000476837158,1.6399999856948853,1.6575000286102295,93600.0,0.02307693774883579,-1.9999970197738008,0.3999980926586609,68.59504523054679,66.01832856095542,-0.035515093273451814,-0.07666875989470179,-0.2450729537379146,-0.46350406071105676,38.83018395027564,0.07500004768371582,0.10656874457105481,0.06725003123283413,-0.01887870019338722,0.15337876265905548,0.024185665519723454,0.1103143969459448,-0.07500004768371626,67.39128631995783,19.063025307883663,0.04306436571311064,8,-0.028750002384186013,-0.16250002384185813,-0.33937498927116416,-0.4937500357627871,0.127499938011169,4,0.07969920682262877,-7.399969482538254,1.625,1.0869585048046515,1.6100000143051147,-6.4545659467849115,1.6024999618530271,0.07969920682262877 1674,2003-08-11,1.6974999904632568,1.7000000476837158,1.6074999570846558,1.7000000476837158,89600.0,0.021052611199678495,72.99837879076864,-0.5000119209403016,69.59999084472659,64.60463671210171,-0.06610060877233104,-0.10130798829769616,-0.273355221300426,-0.49043195900383996,39.74655010981919,0.09250009059906006,0.10565182950216823,0.09237499833106999,0.006943042090476359,0.17780695457166362,0.049659020210773175,0.1350909764513668,-0.1077500128746034,97.82603737988369,47.10458941700107,0.0427159781202968,8,-0.06374996900558472,-0.19749999046325684,-0.34874996542930603,-0.4975000023841858,0.0900000333786013,0,0.061855681686826536,-1.9999970197738008,1.6625000238418581,-7.399969482538254,1.625,1.0869585048046515,1.6100000143051147,0.061855681686826536 1675,2003-08-12,1.7150000333786009,1.75,1.6974999904632568,1.6974999904632568,102400.0,0.01030930368993288,-4.999986376114604,-6.999856952126557,73.43749243300533,64.29875082934184,-0.08554173300738221,-0.11111601432654905,-0.28419868427796113,-0.49967622246278176,40.869108287148016,0.052500009536743164,0.09067215247098304,0.10137503743171661,0.007700410747380371,0.19504966411605285,0.0545377240895486,0.14821235077388462,-0.12304505438804614,78.4615621623167,24.4855832104399,0.04683731334216811,8,-0.05625003576278664,-0.19000005722045876,-0.36250001192092873,-0.5062500238418577,0.09499990940094016,1,0.05102039326831087,72.99837879076864,1.6974999904632568,-1.9999970197738008,1.6625000238418581,-7.399969482538254,1.625,0.05102039326831087 1676,2003-08-13,1.7374999523162842,1.7374999523162842,1.690000057220459,1.7050000429153442,95200.0,0.013119486005698677,1.92307861599463,1.8571331257961694,75.73529360203585,64.46636068691319,-0.10453348273845542,-0.12921461030047676,-0.2997239246430299,-0.5143044801672443,41.20498968948363,0.047499895095825195,0.08107180166311045,0.11687495708465567,0.008503342092361699,0.22524657207694965,0.06268914958850869,0.17106076458080266,-0.13922317248535165,91.22803935494828,32.57832448110793,0.05418580749614701,8,-0.06999993324279785,-0.2112499475479126,-0.38499993085861206,-0.5187499523162842,0.07500004768371582,2,0.031654715549131796,-4.999986376114604,1.7150000333786009,72.99837879076864,1.6974999904632568,-1.9999970197738008,1.6625000238418581,0.031654715549131796 1677,2003-08-14,1.7625000476837158,1.7625000476837158,1.7374999523162842,1.7374999523162842,118000.0,0.014388544491240829,1.0,0.7692358479838902,71.79488015493541,65.42602536645728,-0.11891562651688048,-0.1467758117319642,-0.318926929900039,-0.5312076253069571,41.79321972566364,0.02500009536743164,0.0649892263384464,0.1323750495910645,0.009434373881776148,0.25531572530035285,0.07090471173642032,0.19384538744570867,-0.1581543390460205,100.0,41.08990694552773,0.06147033785464415,8,-0.08875000476837158,-0.20000004768371582,-0.4100000262260437,-0.533750057220459,0.057500004768371804,3,0.015602787759042558,1.92307861599463,1.7374999523162842,-4.999986376114604,1.7150000333786009,72.99837879076864,1.6974999904632568,0.015602787759042558 1678,2003-08-15,1.8899999856948853,1.924999952316284,1.75,1.75,94000.0,0.07234038840380763,-1.4999995742524908,5.599978065574396,82.31707405717805,68.15261392915919,-0.22456883102032998,-0.26087286092194706,-0.4389480972941058,-0.6491882368751587,42.79249594404776,0.17499995231628396,0.058215921908419066,0.24287498593330392,0.07927828581921514,0.4064716860473927,0.16107663587625964,0.3246733359903482,-0.2761650167144287,88.97638830014316,29.104950756214343,0.08179835005704438,8,-0.13499999046325684,-0.24625003337860107,-0.5374999642372131,-0.6612499952316284,-0.09000003337860107,4,-0.05291006592526071,1.0,1.7625000476837158,1.92307861599463,1.7374999523162842,-4.999986376114604,1.7150000333786009,-0.05291006592526071 1679,2003-08-18,1.7875000238418581,1.950000047683716,1.7350000143051147,1.872499942779541,436400.0,-0.054232784459700145,-1.2631589844620075,-0.6071423401637409,62.56685282866453,69.45314558763143,-0.10312806899409654,-0.14721550700726183,-0.3298450378351816,-0.5372691604374149,43.68283497400863,0.2150000333786013,0.05234205308506956,0.1285000205039981,-0.039822970835862614,0.29682301184385884,0.04433852483406775,0.21266151617392848,-0.14877185619453548,37.499988537567944,-16.856613590786367,0.08416149566993034,8,-0.018750011920929177,-0.10124999284744285,-0.435000002384186,-0.5562500357627871,0.009999990463256614,0,0.0013985667008808988,-1.4999995742524908,1.8899999856948853,1.0,1.7625000476837158,1.92307861599463,1.7374999523162842,0.0013985667008808988 1680,2003-08-19,1.8025000095367432,1.8049999475479128,1.625,1.625,198400.0,0.008391600276818956,-1.0281683141053821,-2.0882373978130038,67.21311859852607,70.6011882823234,-0.09697222955075513,-0.15209591793787736,-0.3377702937595457,-0.5423877568630506,43.6732015709849,0.17999994754791282,0.05699401973656526,0.13212500810623173,-0.042910890354096676,0.30716090656656014,0.04460705887606742,0.21964295733639605,0.14750003814697288,54.61537953664636,1.660056929512045,0.08751794923016425,8,-0.023750007152557373,-0.08249998092651367,-0.3881250321865082,-0.5112500190734863,0.0,1,-0.008321767331773922,-1.2631589844620075,1.7875000238418581,-1.4999995742524908,1.8899999856948853,1.0,1.7625000476837158,-0.008321767331773922 1681,2003-08-20,1.8125,1.8125,1.7799999713897705,1.7975000143051147,181600.0,0.005547844887849429,3.3333412806268825,0.08450695712092456,72.57142748151512,71.53679724790375,-0.08406740598655604,-0.15030957341960605,-0.3405140847347312,-0.5439046882040437,43.682487627226905,0.03250002861022949,0.06616514345606439,0.12975000143051152,-0.048877080018923325,0.30837708287994636,0.0404364607057941,0.21906354215522894,0.13750004768371604,57.69229922774396,3.069223207701384,0.08931354072471745,8,-0.03374999761581421,-0.06874996423721291,-0.398125022649765,-0.5200000405311584,-0.019999980926513672,2,-0.0013793419147359876,-1.0281683141053821,1.8025000095367432,-1.2631589844620075,1.7875000238418581,-1.4999995742524908,1.8899999856948853,-0.0013793419147359876 1682,2003-08-21,1.7949999570846558,1.7949999570846558,1.7925000190734863,1.7925000190734863,3600.0,-0.00965519609122445,1.0,0.1666626930198921,72.15908044133442,71.93280116021347,-0.04460790670705439,-0.12068574656995157,-0.3161339661479454,-0.5181767333730192,43.692275513487,0.019999980926513672,0.07885682739500721,0.1006249606609344,-0.07529274863424784,0.27654266995611665,0.012666106013343281,0.18858381530852553,0.14850008964538586,52.30767142843516,-5.378989648897431,0.08795885464759114,8,-0.01624995470046997,-0.051249921321868674,-0.34312495589256287,-0.44249993562698364,0.1325000524520874,3,0.009749327762529347,3.3333412806268825,1.8125,-1.0281683141053821,1.8025000095367432,-1.2631589844620075,1.7875000238418581,0.009749327762529347 1683,2003-08-22,1.809999942779541,1.8125,1.7899999618530271,1.7975000143051147,133600.0,0.008356538191369944,1.5714266251592546,5.0000953697963855,73.48066109127218,72.363986743163,-0.04077236023221342,-0.1284907427781734,-0.3235347472198742,-0.525057476416497,43.041296976061254,0.02250003814697288,0.09081250706733579,0.10687494874000558,-0.07394827393536163,0.2876981714153728,0.016463337402321976,0.1972865600776892,0.12713010301589978,56.92305096508154,-4.695914144421877,0.09041161133768355,8,-0.022499918937683105,-0.06499993801116943,-0.3581249415874481,-0.4324999451637268,0.06750011444091797,4,0.005524922645682384,1.0,1.7949999570846558,3.3333412806268825,1.8125,-1.0281683141053821,1.8025000095367432,0.005524922645682384 1684,2003-08-25,1.7899999618530271,1.809999942779541,1.7675000429153442,1.7675000429153442,61600.0,-0.011049713568388686,-2.777782487297542,1.8000038147190758,70.05347716306864,71.98798504650335,-0.0070084064487314635,-0.1006562712381398,-0.2960112840587552,-0.4971717137173839,42.82074312323624,0.04249989986419678,0.10025823894218266,0.07862496972084032,-0.10224627020134291,0.25949620964302356,-0.011810650240251297,0.16906058968193194,0.14088748302650478,87.99997965494781,21.35581424741072,0.0904356199610916,8,-0.0024999380111692115,-0.04249995946884133,-0.3381249606609342,-0.38999998569488503,0.057500004768372026,0,0.005586586970038221,1.5714266251592546,1.809999942779541,1.0,1.7949999570846558,3.3333412806268825,1.8125,0.005586586970038221 1685,2003-08-26,1.7849999666213991,1.7975000143051147,1.7775000333786009,1.7775000333786009,80400.0,-0.0027932934850187774,-4.333375719235526,0.3333315672634447,68.81720264711332,71.2193082737342,0.010018890989117901,-0.091278938162487,-0.2837131679717215,-0.48391560980584414,42.334139247939504,0.019999980926513894,0.10560921541011004,0.06787497401237519,-0.11476122982976533,0.2505111778545157,-0.02344312790869507,0.15919307593344545,0.13976972936054222,38.888756433996896,-30.395755217420508,0.09131810192107026,8,0.0025000572204587623,-0.03499996662139915,-0.3324999511241915,-0.3612499833106997,0.019999980926513672,1,0.007002827964963654,-2.777782487297542,1.7899999618530271,1.5714266251592546,1.809999942779541,1.0,1.7949999570846558,0.007002827964963654 1686,2003-08-27,1.7975000143051147,1.7975000143051147,1.7649999856948853,1.7649999856948853,37600.0,0.007002827964963654,1.0,4.333375719235526,68.64865115648485,70.86972727390635,0.007738705670257584,-0.09672754613760426,-0.2879746139043995,-0.4880030439962173,41.58369052375776,0.03250002861022949,0.1088787837962295,0.07275002002716069,-0.10994111006853013,0.2554411501228515,-0.018595545020684723,0.1640955850750061,0.12127428775718774,68.42109225792366,-4.4973386126233805,0.09134556504784544,8,-0.009999990463256836,-0.041249990463256836,-0.33000001311302185,-0.3737500309944153,0.03250002861022927,2,0.002781638493372318,-4.333375719235526,1.7849999666213991,-2.777782487297542,1.7899999618530271,1.5714266251592546,1.809999942779541,0.002781638493372318 1687,2003-08-28,1.7975000143051147,1.7999999523162842,1.7849999666213991,1.7875000238418581,75200.0,0.0,1.0000158947133888,0.3076917433884684,65.88235360115878,69.04364722323754,0.014779815564946563,-0.08680459126553619,-0.27948555722793555,-0.4792655169867204,41.95435583895303,0.014999985694885032,0.1097954096687963,0.06362501978874202,-0.1141497795031392,0.24139981908062325,-0.02526237985719848,0.15251241943468252,0.11539880171594175,68.42109225792366,-4.981823781613954,0.08888739964594056,8,-0.009999990463256836,-0.041249990463256836,-0.33000001311302185,-0.3737500309944153,0.014999985694885254,3,-0.002781638493372318,1.0,1.7975000143051147,-4.333375719235526,1.7849999666213991,-2.777782487297542,1.7899999618530271,-0.002781638493372318 1688,2003-08-29,1.7999999523162842,1.809999942779541,1.7925000190734863,1.7975000143051147,32800.0,0.001390786086939766,-1.8000038147190935,0.24999403952984367,63.057322519352944,69.09814385553626,-0.002044160613176693,-0.07752766978136405,-0.27272819810271987,-0.47304443937210827,42.38107884516021,0.017499923706054688,0.10801031317857612,0.056124961376190274,-0.11219080090409816,0.2244407236564787,-0.028032919763953945,0.1402828425163345,0.10714088738435112,77.77777777777779,7.155883007481222,0.08415788114014426,8,-0.08124995231628418,-0.04249989986419678,-0.31749993562698364,-0.3762499690055847,0.07500004768371582,4,0.07083336699892073,1.0000158947133888,1.7975000143051147,1.0,1.7975000143051147,-4.333375719235526,1.7849999666213991,0.07083336699892073 1689,2003-09-02,1.7999999523162842,1.7999999523162842,1.7899999618530271,1.7899999618530271,77200.0,0.0,1.0000000000000444,4.000095369796474,61.333326127791814,68.44483358101023,-9.451876016353111e-05,-0.06490683200035807,-0.2627158743935136,-0.46387562576959995,42.87000169383608,0.009999990463257058,0.10761079443033106,0.04599996209144597,-0.10908404335268851,0.20108396753558044,-0.03154204063062127,0.1235419648135132,0.10149807059033833,77.77777777777779,7.810981395583994,0.0775420027220672,9,-0.011249959468841553,-0.04249989986419678,-0.27437493205070496,-0.34999996423721313,0.10750007629394509,1,0.04305561497623689,-1.8000038147190935,1.7999999523162842,1.0000158947133888,1.7975000143051147,1.0,1.7975000143051147,0.04305561497623689 1690,2003-09-03,1.7899999618530271,1.7949999570846558,1.7875000238418581,1.7899999618530271,7200.0,-0.005555550404536813,-2.000047684898637,0.0,57.2413815782983,66.74149514731947,0.008879662924112797,-0.042308769389097334,-0.24237154245924808,-0.4447118053876815,42.4530018326141,0.012499928474426047,0.08834802637624795,0.026624971628188776,-0.11165651733156623,0.16490646058794378,-0.04251577285168873,0.09576571610806628,0.10596810059546291,55.55555555555506,-11.237619603115917,0.06914074447987746,9,-0.0012499690055844948,-0.031249940395355003,-0.2524999380111692,-0.3399999737739561,0.08750009536743186,2,0.0321229083764043,1.0000000000000444,1.7999999523162842,-1.8000038147190935,1.7999999523162842,1.0000158947133888,1.7975000143051147,0.0321229083764043 1691,2003-09-04,1.7899999618530271,1.7899999618530271,1.7899999618530271,1.7899999618530271,10400.0,0.0,1.0,0.0,54.07406308522953,64.73204877441893,0.005981397935275634,-0.02965249836592121,-0.231975112527518,-0.4354549424577696,42.01346678073108,0.0,0.08515353843287254,0.017624974250793235,-0.10060176172035962,0.1358517102219461,-0.04148839373478319,0.07673834223636966,0.100548739346493,19.9999999999984,-40.833273191886406,0.05911336798557646,9,-0.0012499690055844948,-0.031249940395355003,-0.2524999380111692,-0.3399999737739561,0.1425000429153449,3,0.008379880455057442,-2.000047684898637,1.7899999618530271,1.0000000000000444,1.7999999523162842,-1.8000038147190935,1.7999999523162842,0.008379880455057442 1692,2003-09-05,1.7975000143051147,1.8025000095367432,1.7899999618530271,1.7949999570846558,59600.0,0.004189973526213642,1.0000000000000355,100.0,28.73563596383049,59.76037931581429,-0.0012591389098353112,-0.024840238037987294,-0.22934139692212674,-0.4335605420400648,41.444688426304495,0.012500047683716042,0.07835383133280427,0.016500025987625122,-0.07954544840277245,0.11254550037802269,-0.03152271120757355,0.0645227631828238,0.08773771287041487,44.444562182438005,-12.298851883208293,0.04802273719519875,9,-0.010000050067901611,-0.03874999284744263,-0.25187501311302185,-0.3400000333786011,0.16499996185302712,4,0.01808068336666646,1.0,1.7899999618530271,-2.000047684898637,1.7899999618530271,1.0000000000000444,1.7999999523162842,0.01808068336666646 1693,2003-09-08,1.7949999570846558,1.8025000095367432,1.7899999618530271,1.7999999523162842,80000.0,-0.0013908524064326633,1.4999821188027194,-1.9999523173755485,53.19145914116595,57.886821757825096,-0.0012411063012922607,-0.01254799451918176,-0.21596352117991735,-0.42158519531958705,40.543940566077794,0.012500047683716042,0.06785282066737874,0.007374972105026245,-0.07088697454776582,0.08563691875781831,-0.03175600122136979,0.04650594543142228,0.08503301554736331,49.9996026353218,-8.798842645878999,0.03913097332639606,9,-0.007499992847442627,-0.0274999141693113,-0.24812495708465576,-0.3374999761581421,0.1575000286102295,0,0.009749327762529347,1.0000000000000355,1.7975000143051147,1.0,1.7899999618530271,-2.000047684898637,1.7899999618530271,0.009749327762529347 1694,2003-09-09,1.8025000095367432,1.8025000095367432,1.7875000238418581,1.7949999570846558,30000.0,0.004178302301615977,2.99996821107838,-1.5000119209403238,50.0,55.7960214637014,-0.0075785210008250115,-0.012414895346533061,-0.21308027405072671,-0.41962982215704425,40.33592478820126,0.014999985694885032,0.058558002940261256,0.00962502360343942,-0.0562950714314272,0.07554511863830604,-0.023335023913994002,0.04258507112087284,0.07243230364263553,100.0,38.99228911118931,0.032960047517433345,9,-0.01500004529953003,-0.034999966621398704,-0.25437501072883606,-0.3450000286102295,0.2349998950958252,1,0.04022190850467178,1.4999821188027194,1.7949999570846558,1.0000000000000355,1.7975000143051147,1.0,1.7899999618530271,0.04022190850467178 1695,2003-09-10,1.8025000095367432,1.8049999475479128,1.7925000190734863,1.7925000190734863,44000.0,0.0,-1.4999880790597206,1.3333227370261465,45.0000119209119,53.168394881971075,-0.0054032990835835015,-0.005822004187590046,-0.20288586887607596,-0.4104775815314392,39.679875828772005,0.012499928474426492,0.046600906379999696,0.005250024795532271,-0.04959185406833044,0.060091903659394985,-0.022170914636399086,0.03267096422746363,0.06743365737904794,85.71457765667448,23.284198352433677,0.02742093943193132,9,-0.005000054836273193,-0.034999966621398704,-0.2512499988079071,-0.3450000286102295,0.32249999046325684,2,0.05825243745794584,2.99996821107838,1.8025000095367432,1.4999821188027194,1.7949999570846558,1.0000000000000355,1.7975000143051147,0.05825243745794584 1696,2003-09-11,1.7925000190734863,1.8025000095367432,1.7875000238418581,1.7899999618530271,116000.0,-0.005547844887849318,-3.0000317894270143,0.2500059604701841,48.64868347967065,51.253542646250175,0.004260938211184229,0.008969598507543974,-0.18259748745017568,-0.391090995376135,39.10927814683859,0.014999985694885032,0.036989274785516724,-0.007499969005584806,-0.05471168900270995,0.03971175099154034,-0.03110582900414749,0.016105890992977878,0.07253497450398894,28.571525885557314,-33.687739323902996,0.023605859998562587,9,0.006249964237213135,-0.023750007152557373,-0.24125000834465027,-0.33500003814697266,0.35249996185302734,3,0.047419825518834724,-1.4999880790597206,1.8025000095367432,2.99996821107838,1.8025000095367432,1.4999821188027194,1.7949999570846558,0.047419825518834724 1697,2003-09-12,1.7899999618530271,1.809999942779541,1.7875000238418581,1.7875000238418581,55600.0,-0.0013947320467820878,-17.00038147918856,0.9999523173752819,37.50003725282739,48.413844283302886,0.006241602788283007,0.014372394610493666,-0.1704319130750509,-0.37932317476970945,38.32700807740652,0.022499918937682883,0.02814178784775545,-0.011375021934509455,-0.055488365494177794,0.032738321625158884,-0.03343169371434351,0.010681649845324603,0.07023433185289862,11.110875635121028,-49.68261421941374,0.022056671779834152,9,0.008750021457672341,-0.01124995946884133,-0.22999995946884133,-0.33249998092651345,0.32999992370605447,4,0.07960896421909824,-3.0000317894270143,1.7925000190734863,-1.4999880790597206,1.8025000095367432,2.99996821107838,1.8025000095367432,0.07960896421909824 1698,2003-09-15,1.7899999618530271,1.7999999523162842,1.7875000238418581,1.7999999523162842,26000.0,0.0,1.4999880790596318,-4.000095369797185,50.0,47.15458582465936,0.0052232060179746576,0.006847598112921682,-0.16056711389477685,-0.37079959867960555,36.4158217186973,0.012499928474426047,0.018155068370592886,-0.006375020742416693,-0.021017702065597277,0.008267660580763891,-0.013696361404007096,0.0009463199191737104,0.0655296459787802,11.110875635121028,-44.33100094271827,0.007321340661590319,9,0.008750021457672341,-0.01124995946884133,-0.22999995946884133,-0.3212499618530271,0.30999994277954124,0,0.09636872512921224,-17.00038147918856,1.7899999618530271,-3.0000317894270143,1.7925000190734863,-1.4999880790597206,1.8025000095367432,0.09636872512921224 1699,2003-09-16,1.7899999618530271,1.7899999618530271,1.7899999618530271,1.7899999618530271,24800.0,0.0,1.0,-0.0,54.54543484150593,46.85503618723798,0.004085128207610422,0.007425183092265364,-0.14808107830557282,-0.3622693252290474,34.2733811321296,0.0,0.010103156444101646,-0.006500017642975031,-0.020863729702873535,0.007863694416923472,-0.013681873672924283,0.0006818383869742206,0.06091905382214402,11.110875635121028,-44.50709626451195,0.007181856029949298,9,0.008750021457672341,-0.01124995946884133,-0.22312495112419106,-0.3149999380111692,0.2999999523162844,1,0.09078213815917424,1.4999880790596318,1.7899999618530271,-17.00038147918856,1.7899999618530271,-3.0000317894270143,1.7925000190734863,0.09078213815917424 1700,2003-09-17,1.7875000238418581,1.7999999523162842,1.7875000238418581,1.7899999618530271,10400.0,-0.0013966134438243571,-9.00019073959437,-100.0,38.88891832323177,45.16779788034934,0.006920971481225058,0.009216263680959846,-0.134800996461917,-0.3511670497640431,34.0748372130561,0.012499928474426047,0.003482026859422005,-0.008249956369399847,-0.022858900474822308,0.006358987736022614,-0.015554428422110966,-0.0009454843166887272,0.05890061151980963,0.0,-51.767842462872835,0.0073044720527111855,9,0.01124995946884133,-2.220446049250313e-16,-0.22062501311302207,-0.31124997138977073,0.33749997615814187,2,0.13986007130416023,1.0,1.7899999618530271,1.4999880790596318,1.7899999618530271,-17.00038147918856,1.7899999618530271,0.13986007130416023 1701,2003-09-18,1.809999942779541,1.8125,1.7925000190734863,1.7975000143051147,35600.0,0.012587367069972988,1.2857065006369166,-5.000095369797274,59.259206931446705,48.55930576564003,-0.013905962618631307,-0.014209062657664528,-0.14571467842658992,-0.3648464626880581,33.88181190348585,0.024999976158141868,-0.0017791695135842556,0.014374965429305941,0.0003378965841533965,0.028412034274458486,0.007356431006729558,0.021393499851882325,0.031972679874893384,89.99976158119344,38.67210373827587,0.007018534422576311,9,-0.00999993085861206,-0.022499918937683105,-0.21812495589256287,-0.3012499213218689,0.37249994277954057,3,0.17403318628658448,-9.00019073959437,1.7875000238418581,1.0,1.7899999618530271,1.4999880790596318,1.7899999618530271,0.17403318628658448 1702,2003-09-19,1.8125,1.815000057220459,1.7999999523162842,1.7999999523162842,73600.0,0.0013812471267926618,-1.4000076293654276,1.000009536797734,59.25927888215432,49.233507959083184,-0.015706183836174947,-0.016159336014467396,-0.13789186639661688,-0.3587013544527946,33.6928083464332,0.015000104904174805,-0.0043392311492540525,0.016000020503997847,7.255434034747488e-05,0.03192748666764822,0.008036287422172661,0.023963753585823033,0.025133170201345756,90.90889386918198,41.15372829030298,0.007963733081825164,9,-0.011249959468841553,-0.02499997615814209,-0.21562498807907104,-0.3037499785423279,0.3424999713897705,4,0.18344826533876613,1.2857065006369166,1.809999942779541,-9.00019073959437,1.7875000238418581,1.0,1.7899999618530271,0.18344826533876613 1703,2003-09-22,1.8200000524520876,1.825000047683716,1.7999999523162842,1.815000057220459,48800.0,0.004137959973565586,2.3333492279203627,0.3999980926586609,63.33337042058544,50.714993561370456,-0.02155363038790936,-0.024107812455575806,-0.13420489812894987,-0.35742486158285147,33.41333722441265,0.025000095367431863,-0.005149798777469128,0.023000067472458197,0.0048196606795811725,0.04118047426533522,0.013909864076019574,0.03209027086889682,0.013380454345231163,86.66668785941579,38.784990606953514,0.009090203396438533,9,-0.013750016689300537,-0.032500028610229714,-0.2018750309944155,-0.3050000071525576,0.3524998426437371,0,0.16483506838519268,-1.4000076293654276,1.8125,1.2857065006369166,1.809999942779541,-9.00019073959437,1.7875000238418581,0.16483506838519268 1704,2003-09-23,1.7999999523162842,1.7999999523162842,1.7999999523162842,1.7999999523162842,5200.0,-0.010989065691980215,1.0,0.0,55.88232819192365,51.92413981370509,-0.0021740861521286625,-0.0034995493312239834,-0.1068880787368367,-0.3290745928474581,33.52260867209805,0.020000100135803445,0.0005727970609037403,0.0024999678134918213,-0.015417995227273273,0.020417930854256916,-0.006459013706890726,0.011458949333874369,0.029212944345088143,33.33312140584162,-13.016995983143843,0.008958981520382542,9,0.006250083446502908,-0.01249992847442627,-0.10062497854232788,-0.20374995470046997,0.6549999713897705,1,0.16666664459087177,2.3333492279203627,1.8200000524520876,-1.4000076293654276,1.8125,1.2857065006369166,1.809999942779541,0.16666664459087177 1705,2003-09-24,1.7975000143051147,1.7975000143051147,1.7975000143051147,1.7975000143051147,9200.0,-0.0013888544874417486,1.0,0.0,54.28573374840783,52.55047873245367,-0.000511806392659242,-1.5940526673086097e-05,-0.09840032113234498,-0.3191521974885907,33.60165614794147,0.0024999380111694336,0.00036206339279032385,-0.0006249725818634477,-0.017551691672849756,0.01630174650912286,-0.009088332127356491,0.007838386963629596,0.027628624423030157,15.384587169423655,-32.88180129766663,0.008463359545493099,9,0.008750021457672341,-0.07249999046325684,-0.06999999284744263,-0.18874996900558472,0.5349999666213989,2,0.16272595134152068,1.0,1.7999999523162842,2.3333492279203627,1.8200000524520876,-1.4000076293654276,1.8125,0.16272595134152068 1706,2003-09-25,1.8025000095367432,1.8125,1.8025000095367432,1.8125,16000.0,0.002781638493372318,1.0,-100.0,52.94116822082568,54.266159951120144,-0.00440763930082011,-0.004871928726181141,-0.0989234316855796,-0.3179425958562403,34.01452966093249,0.014999985694885254,0.00016704027093750184,0.004125022888183505,-0.01291017828914054,0.02116022406550755,-0.004392577700478517,0.012642623476845527,0.018626056416838788,18.181778773836264,-29.305310606977464,0.008517600588662022,9,0.003750026226043923,-0.007499992847442627,-0.05312499403953552,-0.19374996423721313,0.5425000190734859,3,0.1789181629719614,1.0,1.7975000143051147,1.0,1.7999999523162842,2.3333492279203627,1.8200000524520876,0.1789181629719614 1707,2003-09-26,1.7925000190734863,1.8049999475479128,1.7925000190734863,1.8049999475479128,13200.0,-0.005547844887849318,-1.0000000000000355,1.2499940395298603,48.64868347967065,54.11601367108356,0.006687545534657113,0.004990114132175094,-0.0836645063840109,-0.30248655672463487,34.27638857223093,0.012499928474426492,0.000317021150804786,-0.005624967813491866,-0.02285981956502381,0.011609883938040078,-0.014242393689257948,0.002992458062274217,0.024703525561023953,0.0,-45.22075932572916,0.008617425875766003,9,0.01375001668930076,0.002499997615814209,-0.03125,-0.1837499737739563,0.5975000858306885,4,0.2175731449571643,1.0,1.8025000095367432,1.0,1.7975000143051147,1.0,1.7999999523162842,0.2175731449571643 1708,2003-09-29,1.9275000095367432,1.987499952316284,1.8350000381469729,1.8500000238418581,255600.0,0.07531380140962907,-1.8372088381248128,-6.200034332471715,78.40908721458861,56.767530601426074,-0.11930289102323255,-0.12645135870487256,-0.2110030680263395,-0.43142959627959465,35.19814692095662,0.19499993324279763,0.004240365051796813,0.12300001978874198,0.0625934877152079,0.18340655186227606,0.09279675375197494,0.15320328582550902,-0.30250000953674316,69.23078804092006,29.661166395869785,0.03020326603676702,9,-0.04000002145767212,-0.05125004053115845,-0.16624999046325684,-0.31874996423721313,0.4375,0,0.11802851399606729,-1.0000000000000355,1.7925000190734863,1.0,1.8025000095367432,1.0,1.7975000143051147,0.11802851399606729 1709,2003-09-30,1.877500057220459,2.0174999237060547,1.7999999523162842,1.987499952316284,136000.0,-0.025940312357405015,1.558825633107116,-1.4193537470947548,63.888898700353735,59.54530619888407,-0.062118163170713725,-0.0741492668279653,-0.15376472863793178,-0.37576162031156923,35.862902068157126,0.2174999713897705,0.008716064621150599,0.06912506222724923,0.0005440237129790138,0.13770610074151945,0.034834542970114235,0.10341558148438423,-0.24525005817413326,37.77781074431133,3.878112003956069,0.03429051925713511,9,0.027499914169311523,0.013749897480010986,-0.11125004291534424,-0.26875001192092896,0.5874998569488525,1,0.1571237437468298,-1.8372088381248128,1.9275000095367432,-1.0000000000000355,1.7925000190734863,1.0,1.8025000095367432,0.1571237437468298 1710,2003-10-01,1.8474999666213991,1.8999999761581419,1.7450000047683716,1.7450000047683716,102800.0,-0.015978742841410876,-2.0243908112282356,-0.9318187236791096,59.48274692655933,59.5701439761188,-0.02538113384539553,-0.04176169164115984,-0.1175315658813898,-0.34037008356343823,36.130727748423475,0.15499997138977029,0.011640367221718684,0.03624997138977082,-0.03389088470054391,0.10639082748008555,0.001179543344613565,0.07132039943492807,-0.1998399705886842,37.61467608967174,2.915378772337583,0.03507042804515732,10,0.03374999761581399,0.03374999761581399,-0.0799999535083773,-0.23874992132186912,0.9025000333786009,2,0.3288227161354791,1.558825633107116,1.877500057220459,-1.8372088381248128,1.9275000095367432,-1.0000000000000355,1.7925000190734863,0.3288227161354791 1711,2003-10-02,1.8049999475479128,1.8400000333786009,1.8049999475479128,1.8400000333786009,19200.0,-0.02300407027947493,1.0,-0.3414643790880028,52.27272480972581,58.793860190293415,0.018254728619272687,0.002023450863987586,-0.0688414372363304,-0.293429458645041,36.413027061249416,0.04250001907348633,0.013524280052839677,-0.007000046968459905,-0.07650205412017375,0.06250196018325394,-0.041751050544316826,0.027750956607397015,-0.14254635440826435,22.018334175454335,-15.01764559870378,0.03475100357585696,10,0.07625001668930032,0.07625001668930032,-0.036249935626983865,-0.1962499022483828,1.5024999380111692,3,0.2922437942977274,-2.0243908112282356,1.8474999666213991,1.558825633107116,1.877500057220459,-1.8372088381248128,1.9275000095367432,0.2922437942977274 1712,2003-10-03,1.830000042915344,1.8400000333786009,1.7999999523162842,1.7999999523162842,32400.0,0.01385046875009266,-1.6666640175793286,-0.8571433437101973,55.633812039596286,57.938353703516846,-0.004472233319025243,-0.02152034215873644,-0.08715269644244894,-0.3134392323731017,36.51467334144914,0.04000008106231667,0.017444564694469644,0.016375046968459817,-0.053219194269871206,0.08596928820679084,-0.018422073650705695,0.05117216758762533,-0.15334459655303934,31.19268382843473,-8.745800114402812,0.03479712061916547,10,0.05124992132186912,0.05124992132186912,-0.058125019073486106,-0.221249997615814,2.1699999570846558,4,0.2814207506107196,1.0,1.8049999475479128,-2.0243908112282356,1.8474999666213991,1.558825633107116,1.877500057220459,0.2814207506107196 1713,2003-10-06,1.8125,1.8500000238418581,1.8125,1.8374999761581419,13200.0,-0.009562864756803457,-2.0000047683761473,-0.8333300219741782,53.020137879477424,57.62033255768948,0.013244887117568993,-0.0027847957456106354,-0.065366509053848,-0.29135922653523094,36.66709275350267,0.03750002384185813,0.018115654944963255,-0.0019999980926512784,-0.07104615112771095,0.0670461549424084,-0.03652307461018123,0.03252307842487867,-0.12221077454394536,24.77064782065668,-18.037133937010434,0.03452307651752988,10,0.06874996423721313,0.06874996423721313,-0.04062497615814209,-0.20374995470046997,1.8299999237060551,0,0.3186207475333378,-1.6666640175793286,1.830000042915344,1.0,1.8049999475479128,-2.0243908112282356,1.8474999666213991,0.3186207475333378 1714,2003-10-07,1.875,1.875,1.8350000381469729,1.8424999713897705,30400.0,0.034482758620689724,1.4615339471077882,-1.3000023841880763,60.1155984923134,58.268095307012324,-0.04190422611397726,-0.06279428299971657,-0.12244335920238214,-0.3493483464783993,37.003454528997715,0.0625,0.020299522459610975,0.05687500238418575,-0.016964726626917503,0.130714731395289,0.01995513787863401,0.09379486688973748,-0.17162234661394526,83.87098014665064,34.17570731675469,0.03691986450555166,10,0.006249964237213135,0.006249964237213135,-0.1368749737739563,-0.26624995470046997,1.7899999618530273,1,0.2613333384195964,-2.0000047683761473,1.8125,-1.6666640175793286,1.830000042915344,1.0,1.8049999475479128,0.2613333384195964 1715,2003-10-08,1.9075000286102293,1.9099999666213991,1.862499952316284,1.862499952316284,20000.0,0.017333348592122322,-1.111108167676873,1.3846165132230495,61.01695006576036,59.165404400893955,-0.06387720727360224,-0.09172756162667572,-0.15048147625322073,-0.3775817295139292,37.464088865799006,0.04750001430511519,0.022559602825244163,0.08412503004074079,0.0006593645885171195,0.16759069549296446,0.04239219731462884,0.12585786276685273,-0.19155748441137455,97.72732937630751,50.93554528496545,0.04173283272611188,10,-0.026250064373016135,-0.026250064373016135,-0.13437500596046426,-0.29874998331069924,2.3500001430511475,2,0.29226730128296086,1.4615339471077882,1.875,-2.0000047683761473,1.8125,-1.6666640175793286,1.830000042915344,0.29226730128296086 1716,2003-10-09,1.877500057220459,1.9149999618530276,1.875,1.9149999618530276,36400.0,-0.015727376639479096,1.1333367241839571,-0.8333298012122289,56.914895775631,60.083872433778446,-0.024719155331275555,-0.0580071506539408,-0.1154702533831673,-0.3427277221802991,38.11181048131955,0.039999961853027566,0.02664231711243037,0.049875056743621915,-0.03560312084748496,0.1353532343347288,0.007135967948068478,0.09261414553917535,-0.14949521784131625,67.39138998020077,25.098649671203077,0.04273908879555342,10,0.0037499070167541504,0.0037499070167541504,-0.10375005006790161,-0.26875001192092896,2.5450000762939444,3,0.4647136704066106,-1.111108167676873,1.9075000286102293,1.4615339471077882,1.875,-2.0000047683761473,1.8125,0.4647136704066106 1717,2003-10-10,1.932500004768372,1.9375,1.872499942779541,1.8849999904632568,96800.0,0.029294245470936175,1.2608713680042467,-1.266670269445473,60.86955720500724,58.135035766047174,-0.06456093908193061,-0.10728450601825035,-0.16374938739455613,-0.3927041227612835,38.76661762424685,0.06500005722045898,0.03304376780764029,0.09775000214576757,0.0023022766978921805,0.19319772759364295,0.05002613942182976,0.14547386486970537,-0.19291536201615278,96.00000381469762,56.86981029791282,0.04772386272393771,10,-0.05125004053115889,-0.05125004053115889,-0.15874999761581465,-0.323749959468842,2.7975000143051143,4,0.7115135199989386,1.1333367241839571,1.877500057220459,-1.111108167676873,1.9075000286102293,1.4615339471077882,1.875,0.7115135199989386 1718,2003-10-13,1.9624999761581419,1.9750000238418581,1.875,1.934999942779541,67600.0,0.015523917886543837,2.809515375689969,0.5789478967723053,65.40284488714217,58.303252009023666,-0.09954195619866457,-0.13038341836403422,-0.18605780598783617,-0.4168164134332266,39.58753042243447,0.10000002384185813,0.04081041123760332,0.11912497282028167,0.010445384618846143,0.2278045610217172,0.06478517871956391,0.17346476692099944,-0.2117987221677693,91.07139359931168,49.09256353087509,0.05433979410071774,10,-0.10249996185302712,-0.08125001192092873,-0.18937498331069924,-0.35374993085861184,2.7675000429153442,0,1.0382165852712717,1.2608713680042467,1.932500004768372,1.1333367241839571,1.877500057220459,-1.111108167676873,1.9075000286102293,1.0382165852712717 1719,2003-10-14,1.9524999856948853,2.0,1.9225000143051147,1.9750000238418581,130800.0,-0.005095536603690998,1.1379309210850843,-0.8181822122616506,64.48597631055557,58.859166385023244,-0.08692557328112116,-0.11339916400683325,-0.1682432836868648,-0.40060777423801186,40.53226880766756,0.07749998569488525,0.05057724368667316,0.10099998116493225,-0.014933307337089863,0.21693326966695436,0.04303333691392108,0.15896662541594342,-0.1911267849158853,65.45454703086615,19.28092951603424,0.05796664425101107,10,-0.052500009536743164,-0.07125002145767212,-0.17499998211860657,-0.3437499403953552,2.8825000524520874,1,0.8655569528261517,2.809515375689969,1.9624999761581419,1.2608713680042467,1.932500004768372,1.1333367241839571,1.877500057220459,0.8655569528261517 1720,2003-10-15,2.0374999046325684,2.0374999046325684,1.995000004768372,1.997499942779541,137200.0,0.04353388965963667,1.1249970197648969,-1.7777730682829478,69.10568223184603,60.72949498748105,-0.15884381684156934,-0.18836708435678773,-0.24444103503607284,-0.4780833047442934,41.469165300313435,0.0849999189376831,0.04484624399932158,0.17349990606307975,0.03492256808203953,0.31207724404411974,0.10421123707255964,0.24278857505359985,-0.2658816349364863,100.0,48.208356745677854,0.06928866899052002,10,-0.11874997615814209,-0.1462499499320984,-0.2599999010562897,-0.42874985933303833,2.4124999046325684,2,0.7987730716060837,1.1379309210850843,1.9524999856948853,2.809515375689969,1.9624999761581419,1.2608713680042467,1.932500004768372,0.7987730716060837 1721,2003-10-16,2.125,2.184999942779541,2.0425000190734863,2.0425000190734863,151600.0,0.04294483409225536,-2.454544403664422,2.0625014901175405,74.00721487208378,62.77098419109077,-0.219233024950797,-0.2646256659230055,-0.3221825085334391,-0.5583919249445821,42.56242894819241,0.14750003814697266,0.04833324660986582,0.24524999856948848,0.06668188314008416,0.4238181139988928,0.15596594085478643,0.33453405628419053,-0.3374288322077288,80.80001831054688,21.529401673408472,0.08928405771470213,10,-0.1262500286102295,-0.1600000262260437,-0.3425000011920929,-0.51624995470047,2.372499942779541,3,1.0035294925465301,1.1249970197648969,2.0374999046325684,1.1379309210850843,1.9524999856948853,2.809515375689969,1.9624999761581419,1.0035294925465301 1722,2003-10-17,2.1449999809265137,2.1875,2.122499942779541,2.125,111200.0,0.009411755730124094,-4.199984741269145,0.2424240672774037,68.83116293336961,64.52776475263434,-0.2121624244721625,-0.2724046959266253,-0.33247383277630815,-0.5706518610589344,43.67752316146113,0.06500005722045898,0.05679466555781665,0.2486249804496765,0.03747853920321731,0.4597714216961357,0.1430517598264469,0.3541982010729061,-0.325634511135261,86.39999389648438,27.21654041543583,0.10557322062322957,10,-0.13374996185302734,-0.17874997854232788,-0.36124998331069946,-0.5362499356269836,2.327499866485595,4,1.061771642349453,-2.454544403664422,2.125,1.1249970197648969,2.0374999046325684,1.1379309210850843,1.9524999856948853,1.061771642349453 1723,2003-10-20,2.1199998855590816,2.1875,2.0999999046325684,2.1624999046325684,103600.0,-0.011655056218990545,-1.121214923561541,-2.125002980235103,71.9456759735457,65.84221780610461,-0.15528638878676526,-0.2358701767046223,-0.2990643353582205,-0.5382978594205508,44.49007101139912,0.08750009536743164,0.07188364249662182,0.2086248934268946,-0.02145214396505235,0.43870193081884135,0.09358637473092113,0.3236634121228681,-0.2638209627469541,74.52825732653568,12.115107030701566,0.1150385186959734,10,-0.0949999094009395,-0.1537498831748958,-0.33124989271163896,-0.4949998855590816,2.474999904632569,0,1.2311322049086346,-4.199984741269145,2.1449999809265137,-2.454544403664422,2.125,1.1249970197648969,2.0374999046325684,1.2311322049086346 1724,2003-10-21,2.0999999046325684,2.1199998855590816,2.065000057220459,2.112499952316284,63200.0,-0.009433953776482817,3.000000000000097,0.294118637031715,73.27187775568413,67.20387643831836,-0.11176727699859246,-0.20263160360861998,-0.27184229641596014,-0.5109456940421309,45.058345641426875,0.0549998283386226,0.0848446467937567,0.17362491488456722,-0.06484314076884079,0.4120929705379752,0.054390887057863324,0.29285894271127133,-0.2106888741016537,54.54540387798655,-10.549998503244915,0.11923402782670406,10,-0.06999993324279785,-0.13374990224838257,-0.31124991178512573,-0.47499990463256836,2.6725001335144043,1,1.2523810637510873,-1.121214923561541,2.1199998855590816,-4.199984741269145,2.1449999809265137,-2.454544403664422,2.125,1.2523810637510873 1725,2003-10-22,2.0899999141693115,2.1199998855590816,2.0824999809265137,2.102499961853028,98000.0,-0.004761900436850985,-1.727274303598799,1.0000000000000355,77.94116718959025,69.54012881764716,-0.08175462269183376,-0.17875979569229505,-0.2551517105112082,-0.49377661787541327,45.76084706012693,0.037499904632567915,0.10182165478172367,0.14899992942810059,-0.09205252674089515,0.3900523855970963,0.02847370134360272,0.26952615751259845,-0.17086998669148823,32.75855265105052,-36.2249163486761,0.12052622808449781,10,-0.059999942779541016,-0.12374991178512573,-0.3012499213218689,-0.4649999141693115,3.18500018119812,2,1.3133972424437563,3.000000000000097,2.0999999046325684,-1.121214923561541,2.1199998855590816,-4.199984741269145,2.1449999809265137,1.3133972424437563 1726,2003-10-23,2.125,2.1400001049041752,2.0924999713897705,2.102499961853028,107200.0,0.016746453238300596,-1.2352993975025173,-1.7999961853171869,78.36537502662158,71.48410857560431,-0.08711595490606827,-0.19853940545114357,-0.28364190187220295,-0.5213712310224354,46.28346079347473,0.050000190734863725,0.11274629695021865,0.16787501573562613,-0.07727941969787189,0.4130294511691244,0.0452977980188769,0.29045223345237514,-0.179033065269959,48.979568004795624,-23.760372202606504,0.1225772177167491,10,-0.09375,-0.1587499976158142,-0.3318749964237213,-0.5,3.809999942779541,3,1.094117557301241,-1.727274303598799,2.0899999141693115,3.000000000000097,2.0999999046325684,-1.121214923561541,2.1199998855590816,1.094117557301241 1727,2003-10-24,2.1824998855590816,2.1824998855590816,2.1424999237060547,2.1424999237060547,34000.0,0.02705876967486187,1.0000000000000222,1.7777730682829807,83.0357074433437,73.44331552629336,-0.11781333554149809,-0.2375001468621991,-0.3346354704478267,-0.5718544597218398,47.36520705722157,0.05749988555908159,0.12357413672124351,0.20587490797042807,-0.04609241820583154,0.4578422341466877,0.07989124488229837,0.331858571058558,-0.2123796443020447,95.91827201918213,16.40372022391496,0.12598366308812986,10,-0.12749987840652421,-0.2162498831748958,-0.38874986767768815,-0.5574998855590816,3.8875002861022963,4,1.0607102765677516,-1.2352993975025173,2.125,-1.727274303598799,2.0899999141693115,3.000000000000097,2.0999999046325684,1.0607102765677516 1728,2003-10-27,2.1549999713897705,2.177500009536743,2.150000095367432,2.177500009536743,107600.0,-0.012600190428998181,1.4444326707073738,-0.5625014901175467,76.66667120797426,74.79672607045102,-0.06720278495942944,-0.2024630046546445,-0.30492497748032776,-0.5373866460804577,46.359475672095876,0.0324997901916495,0.13981256899587646,0.16699999570846558,-0.0959317938180817,0.4299317852350131,0.03553410094519194,0.2984658904717392,-0.16314175425843724,76.59578353590517,-2.2699017398360297,0.13146589476327375,10,-0.06374996900558472,-0.18874996900558472,-0.36062493920326233,-0.528749942779541,3.702500104904175,0,1.0754059892296755,1.0000000000000222,2.1824998855590816,-1.2352993975025173,2.125,-1.727274303598799,2.0899999141693115,1.0754059892296755 1729,2003-10-28,2.1724998950958248,2.174999952316284,2.1624999046325684,2.1700000762939453,71200.0,0.008120614356559974,2.3333757192357822,-0.11110286949516951,75.98039169854161,75.56058267786162,-0.05611498063965881,-0.20736059687498365,-0.31666100871679514,-0.5476663339526882,46.329716822089054,0.019999980926513672,0.15125711994569624,0.1697499275207517,-0.10008865631431396,0.43958851135581734,0.03483063560321886,0.3046692194382845,-0.16107749967762475,89.99999999999996,12.961680919740104,0.13491929191753285,10,-0.05749988555908159,-0.20624989271163896,-0.37562486529350236,-0.5162498950958248,3.8250000476837163,1,1.1150748041757552,1.4444326707073738,2.1549999713897705,1.0000000000000222,2.1824998855590816,-1.2352993975025173,2.125,1.1150748041757552 1730,2003-10-29,2.4549999237060547,2.5,2.1724998950958248,2.1724998950958248,317600.0,0.13003454188786945,-1.3185845786658816,113.00820219363017,87.8688531766431,77.10076471170154,-0.3052666598004712,-0.4659017142095183,-0.590479199221946,-0.8211502659165428,48.21195199791229,0.32750010490417525,0.16616359922049662,0.4218749582767485,0.0948997487125065,0.7488501678409905,0.2583873534946277,0.5853625630588695,-0.4259697678296748,88.95703726760041,10.2565047449298,0.16348760478212096,10,-0.1724998950958252,-0.3324999213218689,-0.6581248939037323,-0.7987499237060547,4.252500057220459,2,0.9439919293123367,2.3333757192357822,2.1724998950958248,1.4444326707073738,2.1549999713897705,1.0000000000000222,2.1824998855590816,0.9439919293123367 1731,2003-10-30,2.3324999809265137,2.5,2.309999942779541,2.4825000762939453,486800.0,-0.049898145249070214,1.054055307972462,-0.5309737351368177,74.09638978172202,77.68578991707403,-0.16789324963876284,-0.31816923262471564,-0.4608642565841643,-0.6902949432733969,50.195905501487026,0.19000005722045898,0.18167523897991233,0.27300001382827777,-0.061508991098219834,0.6075090187547754,0.10574551136502919,0.44025451629152657,-0.24695344375529915,53.146857810524295,-22.400207039504807,0.1672545024632488,10,-0.04999995231628418,-0.20999997854232788,-0.5668749511241913,-0.6462499499320984,5.017499923706054,3,1.2615220315123437,-1.3185845786658816,2.4549999237060547,2.3333757192357822,2.1724998950958248,1.4444326707073738,2.1549999713897705,1.2615220315123437 1732,2003-10-31,2.345000028610229,2.400000095367432,2.327500104904175,2.400000095367432,189600.0,0.005359077293003889,1.6363600896452506,0.3666668785941637,73.5384682198258,77.86276683332738,-0.16655482551352696,-0.30578635289289835,-0.46539319187663564,-0.6944417697943623,52.410704990624836,0.07249999046325728,0.18809947992337706,0.2597500622272486,-0.07962587400694243,0.5991259984614394,0.09006209411015309,0.42943803034434413,-0.20971907589956018,55.71428182173624,-17.13090741879251,0.16968796811709544,10,-0.062499999999999556,-0.22250002622604326,-0.5443750023841853,-0.6249999999999996,4.8450000286102295,4,1.5309167890701203,1.054055307972462,2.3324999809265137,-1.3185845786658816,2.4549999237060547,2.3333757192357822,2.1724998950958248,1.5309167890701203 1733,2003-11-03,2.390000104904175,2.462500095367432,2.362499952316284,2.462500095367432,88400.0,0.019189797759028293,1.7586249987667788,1.3181800448226253,75.81121748909361,78.1449156925951,-0.18911514214730474,-0.32180221223412975,-0.502218472246577,-0.7305425580057361,54.67804837766742,0.11750006675720304,0.1841437470086551,0.2758751332759859,-0.06406012624419866,0.6158103927961702,0.10590750351589362,0.44584276303607817,-0.2109528665187863,67.40744769980884,-6.109362209111396,0.16996762976009216,11,-0.09875011444091797,-0.267500102519989,-0.5893750786781311,-0.6462500691413877,4.547499895095825,0,1.539748914322642,1.6363600896452506,2.345000028610229,1.054055307972462,2.3324999809265137,-1.3185845786658816,2.4549999237060547,1.539748914322642 1734,2003-11-04,2.365000009536743,2.424999952316284,2.362499952316284,2.424999952316284,141200.0,-0.01046029048958308,1.0833353201567206,0.8275855265105001,70.79365367701935,77.35074752453167,-0.13697617247867822,-0.27216433802201134,-0.468520779857319,-0.696698201560404,56.75335705827609,0.0625,0.1859685013997079,0.22637503743171683,-0.11162011677868744,0.5643701916421211,0.05737746032651447,0.39537261453691896,-0.14743843975760118,58.77864207012785,-10.917786682073846,0.16899757710520213,11,-0.06875002384185791,-0.24250000715255737,-0.4831250309944153,-0.6025000214576721,4.859999895095824,1,1.4767442083187619,1.7586249987667788,2.390000104904175,1.6363600896452506,2.345000028610229,1.054055307972462,2.3324999809265137,1.4767442083187619 1735,2003-11-05,2.4649999141693115,2.4825000762939453,2.3575000762939453,2.372499942779541,278400.0,0.042283257602251156,-1.0408212518076065,-1.5416676600783603,71.24999590218044,76.56014984403821,-0.19912881795028703,-0.34599562683090523,-0.558320564778306,-0.7873422331977298,58.5913490317546,0.125,0.19167715265862073,0.29849994778633127,-0.050997434919994866,0.6479973304926574,0.12375125643316842,0.47324863913949433,-0.2135457327636665,81.57890774207634,12.73813578204583,0.174748691353163,11,-0.14374995231628418,-0.34249991178512573,-0.5668749511241913,-0.6862499713897705,4.984999895095826,2,1.4330629418300238,1.0833353201567206,2.365000009536743,1.7586249987667788,2.390000104904175,1.6363600896452506,2.345000028610229,1.4330629418300238 1736,2003-11-06,2.75,2.797499895095825,2.4375,2.440000057220459,534000.0,0.11561870010317277,-1.2857132044510848,3.351351769324154,78.40375523793278,76.04548848788144,-0.43152916994237955,-0.5926649521151548,-0.830001476178571,-1.0609148590971613,60.66980837109879,0.3599998950958252,0.20728486329021134,0.5398750364780427,0.1297162657586215,0.9500338071974639,0.33479565111833187,0.7449544218377535,-0.46872032036303235,89.89363482982485,22.312561983379837,0.20507938535971065,11,-0.2762500047683716,-0.4512500762939453,-0.8687500357627869,-0.9687500596046448,5.265000343322754,3,1.4390909021550957,-1.0408212518076065,2.4649999141693115,1.0833353201567206,2.365000009536743,1.7586249987667788,2.390000104904175,1.4390909021550957 1737,2003-11-07,3.307499885559082,3.4249999523162837,2.8575000762939453,2.8575000762939453,901200.0,0.20272723111239355,-1.5222227402677475,1.4516125558937854,87.16745268939172,77.21224198581672,-0.9081694278911181,-1.0981756065796682,-1.3674293774049204,-1.6035895193753695,62.785963779581465,0.6749999523162837,0.2390401271479634,1.0286249279975892,0.4076378699283376,1.6496119860668408,0.7181313989629632,1.339118457032215,-0.9539493757578743,88.99296670693543,21.369861556514735,0.31049352903462585,11,-0.5137499570846558,-0.6949999332427979,-1.426249921321869,-1.5237499475479126,4.68000030517578,4,1.2222222702783747,-1.2857132044510848,2.75,-1.0408212518076065,2.4649999141693115,1.0833353201567206,2.365000009536743,1.2222222702783747 1738,2003-11-10,4.0,4.2800002098083505,3.390000104904175,3.552500009536743,1586000.0,0.20937267978887975,-1.3042079887065203,0.9944448447523518,91.85022271656443,78.97555654337481,-1.465552113376826,-1.7183030672237498,-2.0314773476489165,-2.2768076197499525,64.73635036876249,0.9725003242492685,0.2906620062131955,1.6192500412464144,0.6474014104760779,2.591098672016751,1.1333257258612464,2.105174356631583,-1.5625,85.4356207873703,15.49079273177881,0.48592431538516817,11,-0.7737499475479126,-0.9537498950958248,-2.118750035762787,-2.2100000381469727,3.7249999046325675,0,0.7975000143051147,-1.5222227402677475,3.307499885559082,-1.2857132044510848,2.75,-1.0408212518076065,2.4649999141693115,0.7975000143051147 1739,2003-11-11,3.642499923706055,4.025000095367432,3.5499999523162837,3.940000057220459,647600.0,-0.08937501907348622,1.0320852615055418,-0.6648047817977124,79.65615988426933,78.06303506644437,-0.9807391247220236,-1.2940471883906026,-1.649092687700749,-1.9016291961934184,66.56446398884452,0.4750001430511479,0.33186625426124117,1.1772499680519108,0.07680639141400425,2.277693544689817,0.6270281797329575,1.7274717563708641,-0.8733498859405522,66.84003943672451,-7.4860370560076035,0.5502217883189532,11,-0.3474998474121094,-0.5849997997283936,-1.761249959468842,-1.8524999618530278,3.84000015258789,1,0.9045985299407922,-1.3042079887065203,4.0,-1.5222227402677475,3.307499885559082,-1.2857132044510848,2.75,0.9045985299407922 1740,2003-11-12,3.6649999618530273,3.8125,3.5425000190734863,3.6549999713897705,490800.0,0.00617708678606621,-1.2978732038702963,-0.03361339823658491,79.5585403181831,78.66994068160672,-0.9091582879605906,-1.2525882129664314,-1.6456112446726556,-1.9060208219276948,68.15917482212032,0.26999998092651367,0.3884661018440223,1.11837500333786,-0.08478998599475807,2.3215399926704783,0.5167925086715508,1.7199574980041692,-0.6238968931198117,66.62142860655126,-10.460096407375715,0.6015824946663091,11,-0.3612498044967647,-0.59374988079071,-1.7837499976158142,-1.8737499713897705,4.680000305175781,2,0.9713506084129946,1.0320852615055418,3.642499923706055,-1.3042079887065203,4.0,-1.5222227402677475,3.307499885559082,0.9713506084129946 1741,2003-11-13,4.257500171661377,4.257500171661377,3.642499923706055,3.747499942779541,816800.0,0.16166445183502298,1.4117645958853628,51.00007152564194,83.04140221695847,79.72582223684368,-1.3408901083532774,-1.7677698649692801,-2.204709387242807,-2.4768632549960556,68.97989798621833,0.6150002479553218,0.46824194821053977,1.604250204563141,0.19764346267098354,3.0108569464552986,0.9009468336170623,2.30755357550922,-0.9933956175346372,98.41827514691438,22.739645025609647,0.7033033709460786,11,-0.938750028610229,-1.1812500953674312,-2.376250207424164,-2.46625018119812,3.232499599456787,3,0.7498530848814908,-1.2978732038702963,3.6649999618530273,1.0320852615055418,3.642499923706055,-1.3042079887065203,4.0,0.7498530848814908 1742,2003-11-14,4.422500133514403,4.71750020980835,4.2775001525878915,4.375,1054000.0,0.03875512746923504,-2.6288690201137133,0.0931374748959356,84.5919129155057,80.70145506200058,-1.3189024230096047,-1.8481525125830505,-2.333943075715635,-2.6193055251411597,69.85800334767495,0.46000003814697266,0.5211631928688987,1.6553751587867729,0.06523085843198295,3.245519459141563,0.8603030086093781,2.4504473089641676,-0.9755343613649736,77.77777378667396,2.123651536711833,0.795072150177395,11,-0.884999990463256,-1.127500057220458,-2.5412501692771903,-2.630000174045562,3.552499771118164,4,0.8123233694406966,1.4117645958853628,4.257500171661377,-1.2978732038702963,3.6649999618530273,1.0320852615055418,3.642499923706055,0.8123233694406966 1743,2003-11-17,4.730000019073486,4.947500228881836,4.377500057220459,4.574999809265137,950400.0,0.0695307803902141,-1.0727289751550373,3.2631531395874727,85.84442706400465,82.37376321611006,-1.4075896538712627,-2.0554774604569195,-2.601285492633215,-2.901951186229523,71.35368901438163,0.570000171661377,0.612212581108964,1.8323750376701353,0.04916933299675641,3.6155807423435142,0.9407721853334459,2.7239778900068248,-1.0875000953674312,84.51956033244879,10.238911422774393,0.8916028523366896,11,-1.0774998664855957,-1.3187499046325684,-2.848750054836273,-2.9375000596046448,4.052500247955322,0,0.6886892512739262,-2.6288690201137133,4.422500133514403,1.4117645958853628,4.257500171661377,-1.2978732038702963,3.6649999618530273,0.6886892512739262 1744,2003-11-18,4.730000019073486,4.827499866485597,4.637499809265137,4.809999942779541,838400.0,0.0,2.3043553978073383,-0.5161278414072522,84.62709087992778,83.86010710252643,-1.1586825585869076,-1.9482286469296026,-2.560541850079436,-2.8772438151004778,73.75590366299603,0.19000005722045987,0.7165043583329833,1.7008750319480894,-0.21744137711528566,3.6191914410114645,0.7417168274164019,2.660033236479777,-0.826500034332275,84.51956033244879,11.595728345932272,0.9591582045316875,11,-1.0374999046325684,-1.294999897480011,-2.8593750298023224,-2.9375000596046448,4.97499990463257,1,0.6331923622583289,-1.0727289751550373,4.730000019073486,-2.6288690201137133,4.422500133514403,1.4117645958853628,4.257500171661377,0.6331923622583289 1745,2003-11-19,4.835000038146973,4.875,4.619999885559082,4.837500095367432,2376800.0,0.022198735443991424,5.580659451544032,0.031250745058770235,88.29379878277025,84.9590008297306,-0.9969876838513065,-1.9363116029680323,-2.622738071556024,-2.956874649065176,76.29002946302141,0.25500011444091797,0.8309080882034356,1.6686250448226927,-0.35659397014589445,3.69384405979128,0.6560155373383996,2.6812345523069863,-0.7227000045776366,91.37929774509058,15.294776035628416,1.0126095074842936,11,-0.932499885559082,-1.363749921321869,-2.944375067949295,-3.033750057220459,6.0625,2,0.547569807085593,2.3043553978073383,4.730000019073486,-1.0727289751550373,4.730000019073486,-2.6288690201137133,4.422500133514403,0.547569807085593 1746,2003-11-20,4.449999809265137,4.862500190734863,4.400000095367432,4.8125,735600.0,-0.0796277612914742,-1.0000020620002228,144.99675758153728,78.91482753071294,84.04204247876629,-0.38608370018161775,-1.442136388688358,-2.198202880888629,-2.548486439645791,78.35397459877508,0.46250009536743164,0.9601058975462027,1.1673748254776002,-0.873013778584097,3.2077634295392974,0.14718052344675137,2.187569127508449,-0.1706597366333007,25.746214482752634,-50.72914127717419,1.0201943020308486,11,-0.28124964237213135,-0.9549996852874756,-2.5449998676776886,-2.638749837875366,5.279999732971191,3,0.8752810392607373,5.580659451544032,4.835000038146973,2.3043553978073383,4.730000019073486,-1.0727289751550373,4.730000019073486,0.8752810392607373 1747,2003-11-21,4.497499942779541,4.574999809265137,4.3125,4.337500095367432,871200.0,0.010674187764122323,-1.4999977293472782,-0.4413786571746525,78.92929949459199,82.60638434299159,-0.2760614032342561,-1.377958680246686,-2.2047203749999618,-2.5724841206031903,80.05615200238525,0.2624998092651367,1.0983622586577084,1.0991249561309813,-0.941144197166671,3.1393941094286335,0.07899037948215515,2.1192595327798074,0.4500002861022949,29.13383875550803,-46.48553455437101,1.0201345766488261,11,-0.2524998188018799,-0.9912497997283936,-2.5156249701976776,-2.612499952316284,4.679999828338623,4,0.6653696201025854,-1.0000020620002228,4.449999809265137,5.580659451544032,4.835000038146973,2.3043553978073383,4.730000019073486,0.6653696201025854 1748,2003-11-24,4.4724998474121085,4.612500190734863,4.112500190734863,4.599999904632568,809200.0,-0.00555866496620383,5.557349984522399,-0.7968761175881609,78.92929949459196,82.52562207747185,-0.19778827720436976,-1.233686974982934,-2.1381831702768395,-2.52388834547346,81.48487329550832,0.5,1.213828610915911,0.958249866962432,-1.0476382570725864,2.9641379909974503,-0.04469419505507677,1.9611939289799412,0.4623003768920908,47.21308153823629,-29.27509841576323,1.0029440620175092,11,-0.22749972343444735,-0.966249704360961,-2.4837498366832724,-2.5849998593330374,3.6875000000000027,0,0.7831191004393407,-1.4999977293472782,4.497499942779541,-1.0000020620002228,4.449999809265137,5.580659451544032,4.835000038146973,0.7831191004393407 1749,2003-11-25,4.59499979019165,4.619999885559082,4.327499866485597,4.570000171661377,304800.0,0.027389591270846614,6.8000203451038,-0.19607535145687574,79.0586559686893,82.47007937197255,-0.19105919039065622,-1.2283731979920631,-2.2168661384485615,-2.620643192382695,82.99394488558127,0.29250001907348544,1.266329443429223,0.9596248149871824,-0.9970824412719121,2.916332071246277,-0.018728813142365297,1.9379784431167297,0.30690843276977553,63.278651823113066,-12.046513935684175,0.9783536281295474,11,-0.2999997138977051,-1.088749647140503,-2.5993748009204865,-2.6974998116493225,3.509999752044676,1,0.9113167939149143,5.557349984522399,4.4724998474121085,-1.4999977293472782,4.497499942779541,-1.0000020620002228,4.449999809265137,0.9113167939149143 1750,2003-11-26,4.772500038146973,4.84499979019165,4.602499961853027,4.612500190734863,632000.0,0.038629000230687494,-1.6944379688890772,6.4000915541313805,78.4258546876801,81.95724075760829,-0.21784862090825552,-1.2894614011024492,-2.3475028395054114,-2.772062849800074,83.1975654078187,0.25,1.2326739288921944,1.0212500572204588,-0.9155171037090577,2.9580172181499753,0.05286647675570055,1.989633637685217,0.09783186352539097,87.99997965494791,13.917919048198812,0.9683835804647581,11,-0.24249982833862305,-1.2574999332427979,-2.7743750512599945,-2.8750000596046448,3.8500003814697283,2,1.0335253737314236,6.8000203451038,4.59499979019165,5.557349984522399,4.4724998474121085,-1.4999977293472782,4.497499942779541,1.0335253737314236 1751,2003-11-28,5.275000095367432,5.315000057220459,4.772500038146973,4.832499980926514,682000.0,0.1052907392779332,1.0765549453257186,2.765628352764466,78.08707554527895,81.23448104980532,-0.6267469833693502,-1.6445297357783462,-2.797059381052998,-3.2451358565227078,83.56717517345238,0.5425000190734863,1.264640116018116,1.376625108718872,-0.5533934852436788,3.3066437026814226,0.41161581173759654,2.3416344057001472,-1.1624999046325684,96.67359947656955,23.46652098518264,0.9650092969812754,11,-0.5612499713897705,-1.571250081062317,-3.2768751084804535,-3.3775001168251038,2.8250002861022967,4,1.0658767471335762,-1.6944379688890772,4.772500038146973,6.8000203451038,4.59499979019165,5.557349984522399,4.4724998474121085,1.0658767471335762 1752,2003-12-01,5.934999942779541,5.987500190734862,5.275000095367432,5.5,2158000.0,0.12511845222367457,1.6388870982981396,0.983050463905861,77.88183757885503,80.3497488847887,-1.172988402992459,-2.1310455052830513,-3.3954354729458833,-3.8723304770858507,84.11727609055842,0.7125000953674308,1.3217822052789194,1.8571249604225155,-0.1314782735047686,3.8457281943497996,0.8628233434588735,2.8514265773861576,-1.7984497547149658,97.1999867757162,24.484716466998307,0.9943016169636422,12,-0.8849997520446777,-1.869999885559082,-3.936249941587448,-4.028749942779541,1.565000057220459,0,0.6394270658879693,1.0765549453257186,5.275000095367432,-1.6944379688890772,4.772500038146973,6.8000203451038,4.59499979019165,0.6394270658879693 1753,2003-12-02,6.070000171661378,6.300000190734862,5.887499809265138,6.010000228881836,2130400.0,0.022746458329132135,-1.7049135988918687,0.13793092108508626,87.37489727263902,80.65506070620106,-1.2269468354675146,-2.0830105816454485,-3.466214469608116,-3.9731279884435473,84.57618912428163,0.4125003814697248,1.3136001817371366,1.8081251859664924,-0.20376575738906322,3.8200161293220485,0.8021797142887142,2.8140706576442707,-1.8594119834899914,88.33967141876022,14.266495908261177,1.005945471677778,12,-0.8637499809265146,-1.8450000286102304,-4.059375166893006,-4.163750171661378,1.4299998283386222,1,0.5119439063551547,1.6388870982981396,5.934999942779541,1.0765549453257186,5.275000095367432,-1.6944379688890772,4.772500038146973,0.5119439063551547 1754,2003-12-03,5.857500076293945,6.125,5.6500000953674325,6.125,1664400.0,-0.0350082519535202,2.551402169030347,-4.458336313568348,81.89090190793067,79.94362772010777,-0.9361361886418083,-1.6816654235653719,-3.189993547357216,-3.7292296784191623,84.73470624283941,0.47499990463256747,1.2810542570286811,1.4210000872612003,-0.5019694620803694,3.34396963660277,0.45951531259041545,2.382484861931985,-1.52154716796875,73.93225008679984,-1.038762144211077,0.9614847746707847,12,-0.651249885559082,-1.6262500286102295,-3.8287500739097595,-3.9512500762939453,1.8049998283386222,2,0.3930857432570387,-1.7049135988918687,6.070000171661378,1.6388870982981396,5.934999942779541,1.0765549453257186,5.275000095367432,0.3930857432570387 1755,2003-12-04,5.997499942779541,6.0,5.7125000953674325,5.949999809265138,756400.0,0.023900958542398154,9.952325591956443,-0.17757064322231159,79.14571884984022,79.9692823111219,-0.9989435309957573,-1.626859976773499,-3.263251398060941,-3.8374169979846866,84.74757365815027,0.28749990463256747,1.2134831892860287,1.3843749523162838,-0.42149774555499686,3.1902476501875645,0.4814386033806439,2.287311301251924,-1.5437041975097658,80.19638509084103,7.85292002386187,0.9029363489356402,12,-0.7912497520446777,-1.7612498998641977,-3.9568749368190765,-4.091249942779541,1.8650002479553214,3,0.35139635174053296,2.551402169030347,5.857500076293945,-1.7049135988918687,6.070000171661378,1.6388870982981396,5.934999942779541,0.35139635174053296 1756,2003-12-05,6.707499980926514,6.7249999046325675,6.0999999046325675,6.122499942779541,1380000.0,0.11838266693136856,1.0161294043995215,12.31575565928849,82.36543063655179,80.35107466022855,-1.5142842641631402,-2.1346151082361793,-3.8970442716182654,-4.5119911818271845,84.36724559475066,0.7274999618530265,1.1834827272047348,1.8964999914169312,0.08294468585983772,3.7100552969740246,0.9897223386383844,2.803277644195478,-2.142931968928833,98.79310855117127,26.01604357064936,0.9067776527785466,12,-1.2887499332427979,-2.190000057220459,-4.504999965429306,-4.644999980926514,1.5575003623962402,4,0.2855013707246654,9.952325591956443,5.997499942779541,2.551402169030347,5.857500076293945,-1.7049135988918687,6.070000171661378,0.2855013707246654 1757,2003-12-08,7.3499999046325675,7.425000190734862,6.922500133514403,7.362500190734862,3301600.0,0.09578828558077834,6.3090765330716225,-0.021368009037897547,83.89391195650748,80.90269826710804,-1.9105163377061833,-2.5916057781735073,-4.4539775199344565,-5.1145703169091075,83.59670633101916,0.7175002098083487,1.152484903718035,2.336874914169311,0.33731779445779875,4.336432033880822,1.3370963543135552,3.3366534740250664,-2.612597341224096,95.7746319959059,23.47154979394429,0.9997785598557558,12,-1.473749876022338,-2.4737497568130484,-5.14749988913536,-5.2874999046325675,0.5250000953674325,0,0.1020408825263317,1.0161294043995215,6.707499980926514,9.952325591956443,5.997499942779541,2.551402169030347,5.857500076293945,0.1020408825263317 1758,2003-12-09,7.190000057220459,7.4375,7.002500057220459,7.252500057220459,2471200.0,-0.02176868700518808,1.0115609613039653,4.9998855617013165,80.55900234070737,81.06940341955452,-1.4801551233532804,-2.2981951910338188,-4.21285812889338,-4.914815526994033,82.51594754958687,0.434999942779541,1.1799378073044196,2.0173750638961794,-0.1442590157522119,4.179009143544571,0.9365580240719833,3.0981921037203755,-2.1838377310793486,86.15384861626517,14.76007301895254,1.0808170398241956,12,-1.1700000762939453,-2.2925000190734863,-4.987500041723251,-5.067500054836273,0.7975001335144034,1,0.04311542980701755,6.3090765330716225,7.3499999046325675,1.0161294043995215,6.707499980926514,9.952325591956443,5.997499942779541,0.04311542980701755 1759,2003-12-10,6.9375,7.184999942779541,6.875,7.184999942779541,1068400.0,-0.035118227428508786,1.505050621815064,3.9599990844726562,75.19472323906834,80.7103888141532,-0.9615439786007247,-1.882712722094511,-3.8788881969890543,-4.623625202757198,81.22511921200135,0.315000057220459,1.2092392573199273,1.6001250028610228,-0.5727117935528501,3.772961799274896,0.5137066046540859,2.6865434010679596,-1.6395771529958232,71.01449115114576,2.0599870614809674,1.0864183982069366,12,-0.8324999809265137,-2.0399999618530273,-4.730625003576279,-4.814999997615814,1.0749998092651385,2,0.08108108108108114,1.0115609613039653,7.190000057220459,6.3090765330716225,7.3499999046325675,1.0161294043995215,6.707499980926514,0.08108108108108114 1760,2003-12-11,7.2249999046325675,7.237500190734862,6.897500038146973,6.897500038146973,847600.0,0.04144142769478454,-1.0763376561733276,-1.3232320897032013,84.04907853419681,81.37283359069963,-0.9661754860451426,-1.9919603401908015,-4.078930580043378,-4.870769431461859,79.9315360096572,0.34000015258788974,1.2604200658455689,1.7096249103546137,-0.46962669157332027,3.8888765122825477,0.6199991093906467,2.7992507113185807,-1.6703277992688923,84.11214353528285,9.291711518192045,1.089625800963967,12,-0.8687498569488517,-2.327499866485595,-5.015624910593032,-5.102499902248382,0.7625002861022949,3,0.06055363401727942,1.505050621815064,6.9375,1.0115609613039653,7.190000057220459,6.3090765330716225,7.3499999046325675,0.06055363401727942 1761,2003-12-12,7.449999809265138,7.875,7.25,7.449999809265138,3248800.0,0.0311418557235279,-2.125002980235067,0.0,84.71487156681455,82.13205958936179,-0.9501217544892038,-2.0717422829306438,-4.210685147647897,-5.053535926570033,78.58537873134365,0.6500000953674325,1.3215290993843904,1.7749998331069952,-0.482587362620591,4.032587028834582,0.6462062352432021,2.9037934309707882,-1.6693883565451033,57.49998092651376,-22.145281447856732,1.1287935978637933,12,-0.6874997615814218,-2.2937498092651376,-5.228124827146531,-5.327499806880952,0.4525003433227539,4,0.05536918013832981,-1.0763376561733276,7.2249999046325675,1.505050621815064,6.9375,1.0115609613039653,7.190000057220459,0.05536918013832981 1762,2003-12-15,8.015000343322754,8.332500457763674,7.762499809265138,8.327500343322754,2568800.0,0.07583899980171238,2.534885233879186,-100.0,86.95879112514854,82.08582557297397,-1.3287815748116971,-2.481004393083712,-4.674758423355092,-5.572548919860451,77.16151667444113,0.882500648498536,1.406446137080116,2.1603753566741943,-0.24448234650741796,4.565233059855807,0.9579465050833882,3.3628042082650005,-1.9411744939835245,78.21612248904002,-5.303088255638656,1.2024288515908064,12,-1.0237500667572004,-2.4200000762939444,-5.628750383853912,-5.7437503933906555,-0.06750011444091797,0,0.031191514571583756,-2.125002980235067,7.449999809265138,-1.0763376561733276,7.2249999046325675,1.505050621815064,6.9375,0.031191514571583756 1763,2003-12-16,7.987500190734862,7.997499942779541,7.175000190734862,7.742499828338622,3420000.0,-0.0034310856406639667,5.207548425986704,-0.7840011596679688,86.1096316219069,82.55457331897134,-1.1182788649074586,-2.3156733929437134,-4.544005500158296,-5.499911882084479,75.04293393786509,0.8400001525878915,1.4729090686896313,1.9700001955032338,-0.5525164121189396,4.492516803125408,0.7087418916921466,3.231258499314321,-1.552286404047722,76.32932015965437,-9.347415071198526,1.261258303811087,12,-0.9649999141693089,-2.126249909400938,-5.284375250339507,-5.4025002121925345,1.1125001907348642,1,-0.014084530585095623,2.534885233879186,8.015000343322754,-2.125002980235067,7.449999809265138,-1.0763376561733276,7.2249999046325675,-0.014084530585095623 1764,2003-12-17,7.7249999046325675,8.182499885559082,7.579999923706055,7.8499999046325675,878800.0,-0.03286388479924962,-1.9036145408919622,-0.5102033269560512,80.86774079724367,82.74590909090504,-0.6291805045643146,-1.9154993196572585,-4.181188741318154,-5.193183227243732,72.8543303914017,0.6024999618530273,1.4975448967387592,1.5577499151229848,-0.9983192794757114,4.11381910972168,0.2797153178236371,2.8357845124223324,-0.9862202505731821,57.66547906004279,-26.572404942343958,1.2780345972993479,12,-0.5087497234344474,-1.7874996662139875,-4.588749825954436,-4.712499797344206,1.3150000572204599,2,0.033980619979668614,5.207548425986704,7.987500190734862,2.534885233879186,8.015000343322754,-2.125002980235067,7.449999809265138,0.033980619979668614 1765,2003-12-18,7.482500076293945,7.9375,7.199999809265138,7.269999980926514,1511200.0,-0.03139156392651843,-3.1843930377803518,-1.7000007629394531,74.40574604262106,81.86149969157941,-0.17196499625933725,-1.5436283375067674,-3.8401697344367562,-4.908134660710747,70.20427025429201,0.7375001907348624,1.4835421829424522,1.182875084877014,-1.3568557852938348,3.722605955047863,-0.08699035020841084,2.452740519962439,-0.48872509364187344,26.565858714521482,-53.7815994681321,1.2698654350854246,12,0.12125015258789151,-1.5449998378753653,-4.306249976158142,-4.469999969005585,1.2674999237060547,3,0.07083190478678891,-1.9036145408919622,7.7249999046325675,5.207548425986704,7.987500190734862,2.534885233879186,8.015000343322754,0.07083190478678891 1766,2003-12-19,8.345000267028809,8.774999618530272,8.029999732971191,8.287500381469728,5738800.0,0.11526898522426166,-1.6026143115818239,0.2705875753121796,75.50264430124196,80.92913661877213,-0.8691599494768871,-2.2128153738689003,-4.591130030303564,-5.7222395751872766,68.93088235045212,1.2924995422363263,1.530775851821888,1.8506252527236935,-0.6892670581556697,4.390517563603057,0.5806790972840119,3.120571408163375,-1.145000457763671,73.12503091992063,-4.880404346026481,1.2699461554396816,12,-0.5200004577636728,-2.1362504959106454,-5.157500147819519,-5.332500159740448,0.19499969482421875,4,-0.04284003173809747,-3.1843930377803518,7.482500076293945,-1.9036145408919622,7.7249999046325675,5.207548425986704,7.987500190734862,-0.04284003173809747 1767,2003-12-22,7.489999771118164,8.5,7.385000228881836,8.25,3206000.0,-0.10245661696246566,-1.2989702276432036,-13.217421591229904,63.0394793937645,78.9825229580007,0.00870319828097088,-1.182770610203522,-3.633998192950866,-4.822845256783752,67.60054448508862,1.114999771118164,1.5874889919431814,0.845999765396118,-1.5469067412593986,3.2389062720516346,-0.3504534879316399,2.042453018723876,1.2849998474121076,19.687480814748167,-54.65568809091883,1.1964532533277583,12,0.33500003814697177,-1.0462498664855966,-4.292499661445618,-4.4774996638298035,1.119999885559082,0,0.05507348385514654,-1.6026143115818239,8.345000267028809,-3.1843930377803518,7.482500076293945,-1.9036145408919622,7.7249999046325675,0.05507348385514654 1768,2003-12-23,7.9749999046325675,7.977499961853027,7.117499828338622,7.309999942779541,3034400.0,0.06475302380977221,1.5671642853279384,-0.8749996862914365,68.51770351935357,78.2406318780324,-0.39474632986561264,-1.4671392245280739,-4.010092650791906,-5.259941113832759,67.06871831429633,0.8600001335144052,1.5778508424679725,1.1558748960494984,-1.075069195886809,3.386818987985807,0.040402850081344255,2.2713469420176526,0.7999997138977042,51.73455112140897,-21.72451039500251,1.1154720459681542,12,-0.1387500762939453,-1.53125,-4.558749794960021,-4.743749797344207,1.2725005149841317,1,-0.0034482352450885267,-1.2989702276432036,7.489999771118164,-1.6026143115818239,8.345000267028809,-3.1843930377803518,7.482500076293945,-0.0034482352450885267 1769,2003-12-24,8.782500267028809,8.994999885559082,8.152500152587889,8.260000228881836,3192800.0,0.10125396514765783,-1.2847444476772316,0.7857143881497723,71.80892404430395,76.88061471248875,-1.0203069392322295,-2.0499387276896535,-4.696736334736303,-6.01431537208794,66.78954705752682,1.0199999809265146,1.5228546338447444,1.7540002346038817,-0.3820379686621962,3.8900384378699604,0.6859811329708414,2.822019336236921,-1.6650004386901864,88.68177831936431,15.410903613382715,1.0680191016330394,12,-0.726250410079956,-2.228750228881836,-5.250625133514404,-5.436250150203705,0.3474998474121094,2,0.036151449449181916,1.5671642853279384,7.9749999046325675,-1.2989702276432036,7.489999771118164,-1.6026143115818239,8.345000267028809,0.036151449449181916 1770,2003-12-26,9.704999923706056,10.199999809265137,8.925000190734863,9.350000381469727,5706800.0,0.10503838640808105,-1.1161820734542955,0.6794249116140217,72.71693340029893,75.54751047176478,-1.736650778993373,-2.7236013387732996,-5.487908204131784,-6.877865123089381,66.49488416370608,1.4174995422363281,1.5169738954602128,2.4298748970031756,0.25198266800350133,4.60776712600285,1.3409287825033385,3.5188210115030127,-2.5875000953674343,83.94160945265287,13.324967136225197,1.0889461144998374,12,-1.0462501049041766,-2.5487499237060565,-6.14124980568886,-6.358749806880953,-0.492500305175783,4,-0.06852137733959762,-1.2847444476772316,8.782500267028809,1.5671642853279384,7.9749999046325675,-1.2989702276432036,7.489999771118164,-0.06852137733959762 1771,2003-12-29,10.897500038146973,11.1225004196167,9.837499618530273,10.022500038146973,9279600.0,0.12287481955852875,-1.0642569235176693,2.4647919106822282,74.81636519467729,74.19835203504576,-2.6694124180581973,-3.6609808012823892,-6.535336702461741,-8.004002285231621,65.89677849618153,1.4175004959106428,1.5931690305046686,3.341250014305115,0.8251651329798815,5.857334895630348,2.0832075736424986,4.599292454967731,-3.65670021057129,94.38201377648426,25.834506764581107,1.2580424406626165,12,-1.7774999141693115,-3.2799997329711914,-7.2106249034404755,-7.551249921321869,-1.7650003433227521,0,-0.1970635494957187,-1.1161820734542955,9.704999923706056,-1.2847444476772316,8.782500267028809,1.5671642853279384,7.9749999046325675,-0.1970635494957187 1772,2003-12-30,9.729999542236328,10.842499732971193,9.515000343322754,10.537500381469727,6483200.0,-0.10713470904554068,-1.1454548817366084,-0.9228581019810268,65.57326073326252,71.9165330474186,-1.377963510238624,-2.3131893174121565,-5.233984743553322,-6.77649357265409,64.6255720825807,1.3824996948242188,1.591434601066954,1.9839995384216307,-0.5890338511398028,4.557032927983063,0.6974828436409144,3.270516233202347,-2.256297679138185,65.2309445243803,-1.0444734436351837,1.2865166947807163,12,-0.609999418258667,-2.112499237060547,-5.898124396800995,-6.383749425411224,-0.2799997329711914,1,-0.12230212090120951,-1.0642569235176693,10.897500038146973,-1.1161820734542955,9.704999923706056,-1.2847444476772316,8.782500267028809,-0.12230212090120951 1773,2003-12-31,9.177499771118164,9.9975004196167,8.704999923706055,9.952500343322754,7116000.0,-0.056783124060782675,1.988437948929405,0.9597520331252377,63.246595422905685,69.9586280058255,-0.7139947537401987,-1.5978704241560715,-4.550487926738692,-6.167187897275024,62.70270625929313,1.2925004959106445,1.5568279129362512,1.2761247873306276,-1.2455608381951642,3.7978104128564194,0.015281974567731282,2.536967600093524,-1.484869994628907,34.51176856477812,-29.876828036594716,1.2608428127628961,12,-0.05749964714050293,-1.5599994659423828,-5.30187463760376,-5.83124965429306,0.042500495910642755,2,-0.061836025997718425,-1.1454548817366084,9.729999542236328,-1.0642569235176693,10.897500038146973,-1.1161820734542955,9.704999923706056,-0.061836025997718425 1774,2004-01-02,8.159999847412111,9.477499961853027,8.024999618530272,9.015000343322754,6582400.0,-0.11086896748373154,-1.5822206435982178,1.103225631793384,55.089819022554124,67.81241389248473,0.41538070666041627,-0.4205925036554552,-3.4104687622333625,-5.098780926639294,61.30101982941947,1.4525003433227557,1.4205172488596505,0.14349987506866668,-2.188391351708617,2.4753911018459505,-1.0224457383199752,1.3094454884573086,-0.2615778323352078,4.358359772965646,-55.158615210911826,1.1659456133886419,1,0.96000027656555,-0.4349997043609637,-4.284374713897707,-4.813749730587007,0.6149997711181605,4,0.13327213143876238,1.988437948929405,9.177499771118164,-1.1454548817366084,9.729999542236328,-1.0642569235176693,10.897500038146973,0.13327213143876238 1775,2004-01-05,8.104999542236326,8.5625,7.487500190734862,7.6875,4772400.0,-0.006740233603463541,-1.6299716522205783,-0.4883032749491642,53.63283177728774,65.38243472315648,0.6347157920540933,-0.21039524795045494,-3.2307398643707153,-4.992956006018259,59.60243589710399,1.0749998092651376,1.2911807792773295,-0.016875410079958186,-2.146295772062892,2.1125449519029758,-1.0815855910714252,1.0478347709115088,3.017500877380373,16.987601447590915,-41.01712575607887,1.064710180991467,1,1.0150005817413348,-0.24249935150146307,-4.20437443256378,-4.758749425411223,0.8825006484985369,0,0.12646522271385274,-1.5822206435982178,8.159999847412111,1.988437948929405,9.177499771118164,-1.1454548817366084,9.729999542236328,0.12646522271385274 1776,2004-01-06,8.622500419616701,8.744999885559082,8.125,8.135000228881836,3608400.0,0.06384958749024006,-1.443346180515754,1.1676664077847412,53.38723111549927,64.30996269223812,0.1796053146430996,-0.6082588404561715,-3.616055440275545,-5.4564663036149765,57.37796902110108,0.6400003433227557,1.221326714639365,0.40487544536590825,-1.6267355609895748,2.4364864517213913,-0.6109300578118333,1.4206809485436498,2.427299995422361,33.83011575987535,-20.72498834686357,1.0158055031777418,1,0.49749970436096014,-0.6750001907348651,-4.600000262260439,-5.276250302791597,0.2649993896484357,1,0.06842553438110466,-1.6299716522205783,8.104999542236326,-1.5822206435982178,8.159999847412111,1.988437948929405,9.177499771118164,0.06842553438110466 1777,2004-01-07,8.100000381469728,8.720000267028809,8.0625,8.552499771118164,2290800.0,-0.06059727604747389,-1.492891286583117,-0.9282035130413618,50.59445263543105,62.31849037180228,0.8914824800161529,-0.028132050598715708,-2.966569898953175,-4.882865055127809,54.66283806106011,0.6575002670288086,1.2078131432963461,-0.15512461662292232,-2.1465955267568884,1.8363462935110437,-1.1508600716899053,0.8406108384440607,2.878554029083249,24.402395812040407,-26.266616084709046,0.9957354550669832,1,1.204999923706053,0.09874987602233709,-3.8912503123283404,-4.570000350475313,1.2124996185302717,2,0.1274690450282605,-1.443346180515754,8.622500419616701,-1.6299716522205783,8.104999542236326,-1.5822206435982178,8.159999847412111,0.1274690450282605 1778,2004-01-08,7.5,8.1875,7.4375,8.015000343322754,2594400.0,-0.07407411768057959,-1.3437487427151986,1.1381238408362884,48.852041604517694,59.76772565627048,1.5835450301805398,0.6285074407245759,-2.2430513651084443,-4.236769457157754,51.540253512460325,0.75,1.1036370154739856,-0.7706249952316284,-2.731785256426214,1.1905352659629571,-1.7512051258289212,0.20995513536566435,3.4087333261566144,3.0637255474862033,-44.79031372062876,0.9805801305972925,1,1.7800002098083496,0.8862502574920654,-2.942499876022339,-3.633749902248383,3.345000267028807,3,0.25999997456868496,-1.492891286583117,8.100000381469728,-1.443346180515754,8.622500419616701,-1.6299716522205783,8.104999542236326,0.25999997456868496 1779,2004-01-09,7.5,7.860000133514403,7.125,7.235000133514403,3026000.0,0.0,-2.0309275512501452,-0.5145625045137485,50.09155071240922,57.25379424650495,1.5449598033216994,0.7091686820739049,-2.117550697164827,-4.188569640780463,48.56369684470228,0.7350001335144034,1.1259972408499443,-0.7987499952316277,-2.694453212942463,1.0969532224792076,-1.7466016040870453,0.14910161362378993,3.2698839931103496,23.14814978339229,-26.2668890709296,0.9478516088554179,1,1.6237502098083496,0.8862502574920654,-2.7843748331069946,-3.4774999022483826,2.377499580383301,4,0.22933336893717415,-1.3437487427151986,7.5,-1.492891286583117,8.100000381469728,-1.443346180515754,8.622500419616701,0.22933336893717415 1780,2004-01-12,7.6624999046325675,7.949999809265138,7.380000114440918,7.5,2071200.0,0.021666653951009085,-1.832298901911264,0.6132074962437755,46.14733179335027,54.06834609080195,1.1870985379764827,0.6125304850071496,-2.1591813324926292,-4.301674972964501,45.42687559507308,0.5699996948242196,1.0769226826838008,-0.6581250905990617,-2.5112780444370157,1.1950278632388924,-1.5847015675180396,0.2684513863199154,2.888691048891162,33.17900880264998,-12.6900738411694,0.9265764769189773,1,1.3212499618530282,0.755000352859498,-2.943749785423278,-3.63999980688095,2.0300002098083505,0,0.14518756642660624,-2.0309275512501452,7.5,-1.3437487427151986,7.5,-1.492891286583117,8.100000381469728,0.14518756642660624 1781,2004-01-13,7.862500190734862,8.142499923706055,7.5250000953674325,7.872499942779541,1852400.0,0.02610117958779745,1.2454550892856338,-0.061536971774163854,52.2706511271375,52.59027835678806,0.571397739207069,0.4690675485292255,-2.2295471225042522,-4.450775902591125,41.862577102154376,0.6174998283386222,0.9277535116582891,-0.47874982357025164,-2.300011253275815,1.3425116061353117,-1.3893805384230324,0.43188089128253004,2.4831193055774436,46.23824873137415,-2.821073433074943,0.9106307148527816,1,0.6987500190734872,0.7487499713897714,-3.1412500739097586,-3.840000092983245,1.9724998474121103,1,0.1430842572602664,-1.832298901911264,7.6624999046325675,-2.0309275512501452,7.5,-1.3437487427151986,7.5,0.1430842572602664 1782,2004-01-14,8.265000343322754,8.449999809265138,7.914999961853027,8.087499618530272,2023200.0,0.05119238700460649,-1.0478461563733799,-17.750512612654173,51.78571648785573,51.31684736400474,-0.06790778391581931,0.09091852218938357,-2.495465885127212,-4.799240013843894,38.019094585394576,0.5874996185302761,0.6937118810627005,-0.0887496709823612,-1.9040047838255756,1.7265054418608532,-0.9963772274039684,0.818877885439246,1.8873819832108136,86.0377741454176,35.77532985299585,0.907627556421607,1,0.036249637603759766,0.7337498664855957,-3.2968753576278687,-4.030000388622284,1.057499885559082,2,0.0753175366103036,1.2454550892856338,7.862500190734862,-1.832298901911264,7.6624999046325675,-2.0309275512501452,7.5,0.0753175366103036 1783,2004-01-15,7.875,8.557499885559082,7.762499809265138,8.234999656677246,1934400.0,-0.04718697242860159,-1.7179488015493591,-2.028158798214064,44.10905548940472,50.09676252698813,0.1317588882231462,0.49756911910152724,-1.972050686423052,-4.357162384594929,35.58818366343007,0.7950000762939444,0.301607257346479,-0.47312500476837194,-2.293847687812976,1.347597678276232,-1.383486346290674,0.43723633675393003,2.0957393869415526,52.356025125076144,6.666131733809536,0.9103613415223021,1,0.059999942779541016,1.1237502098083496,-2.4987499117851257,-3.2899999022483826,1.1575002670288068,3,0.18253968253968256,-1.0478461563733799,8.265000343322754,1.2454550892856338,7.862500190734862,-1.832298901911264,7.6624999046325675,0.18253968253968256 1784,2004-01-16,7.987500190734862,8.135000228881836,7.7849998474121085,8.117500305175781,1192400.0,0.014285738506014223,3.2424298471230926,0.361111773385576,37.540812193964754,48.308760351063356,-0.008698353017098093,0.4276699840179097,-1.946272083323847,-4.416083064720456,32.89848859195234,0.35000038146972745,0.03443952678315654,-0.3737498283386236,-2.1792803797100815,1.4317807230328352,-1.2765151040243525,0.5290154473471054,1.8124948329901978,51.59237319571256,10.29736232796958,0.9027652756857293,1,-0.05250024795532138,1.0112500190734872,-2.5287501811981192,-3.3962501883506766,1.0450000762939444,4,0.3577464798822183,-1.7179488015493591,7.875,-1.0478461563733799,8.265000343322754,1.2454550892856338,7.862500190734862,0.3577464798822183 1785,2004-01-20,8.012499809265138,8.414999961853027,7.877500057220459,7.922500133514403,2075200.0,0.0031298426207582164,-4.972226858143459,-0.6923045886366295,24.80350152421255,45.13279039647594,-0.05386320754194962,0.4684290821112871,-1.8330751901243527,-4.386734015637742,31.132004977793283,0.5374999046325684,-0.1913620043690374,-0.37525019645690705,-2.141608208552835,1.391107815639021,-1.2584292025048711,0.507928809591057,1.6269955130364178,47.215478252757585,12.113651949432239,0.8831790060479641,1,-0.0899996757507342,0.9975004196166974,-2.511249780654909,-3.4212498068809527,1.449999809265135,1,0.23276128742762614,3.2424298471230926,7.987500190734862,-1.7179488015493591,7.875,-1.0478461563733799,8.265000343322754,0.23276128742762614 1786,2004-01-21,7.987500190734862,8.354999542236326,7.942500114440918,8.125,1340400.0,-0.0031200772699386814,-2.6263692040695545,-1.527781162745073,30.98746519584087,42.95423623652148,-0.1435016687609636,0.49041634414010193,-1.6765080551951579,-4.307178932769226,28.64193214158659,0.4124994277954084,-0.27141274472897337,-0.38237481117248695,-2.157766838259815,1.393017215914841,-1.270070824716151,0.5053212023711771,1.5011254122286006,28.301932060008113,-2.8653006848722953,0.8876960135436642,1,-0.14625024795532138,1.1324999332427987,-2.360625147819518,-3.3962501883506766,1.3824996948242196,2,0.21345851430260732,-4.972226858143459,8.012499809265138,3.2424298471230926,7.987500190734862,-1.7179488015493591,7.875,0.21345851430260732 1787,2004-01-22,7.9025001525878915,8.1875,7.582499980926514,8.092499732971191,1229600.0,-0.010641632064756212,2.1842096677449874,1.3818170468653395,34.50790888856551,41.360443712526795,-0.09997686717834853,0.6407563036624522,-1.4761882086649267,-4.1675638435101625,27.194577415514505,0.6050000190734863,-0.3361273151816704,-0.48799986839294274,-2.229616240227444,1.2536165034415596,-1.3588080543101944,0.382808317524308,1.444307914197764,32.820533637074654,1.9905898002233684,0.8708081859172511,1,-0.0612502098083505,1.2174999713897696,-1.9431251287460336,-3.0925001502037057,1.5950002670288077,3,0.24454284697814654,-2.6263692040695545,7.987500190734862,-4.972226858143459,8.012499809265138,3.2424298471230926,7.987500190734862,0.24454284697814654 1788,2004-01-23,7.947500228881836,8.100000381469728,7.800000190734862,7.824999809265138,954000.0,0.005694410050622656,-2.4782700037041288,-0.6447404745293088,46.618942009351905,40.97459830107597,-0.08361667473869794,0.6256687495347695,-1.4252926911728743,-4.157172649539956,26.175163439805928,0.30000019073486595,-0.44202135732361647,-0.4416248083114631,-2.1846652066750387,1.3014155900521125,-1.313145007493251,0.4298953908703247,1.2659993538966798,43.8438746327781,9.266183532194894,0.8715201991817877,1,0.021249771118164062,1.1724998950958252,-1.654374957084654,-2.881250023841857,1.7024993896484375,4,0.17301037564027277,2.1842096677449874,7.9025001525878915,-2.6263692040695545,7.987500190734862,-4.972226858143459,8.012499809265138,0.17301037564027277 1789,2004-01-26,9.100000381469727,9.300000190734863,7.852499961853027,7.945000171661378,5931200.0,0.1450141704179655,-1.160447088003103,9.428540844368731,61.733495817779904,42.70639430379038,-1.1010791327896463,-0.528944765561981,-2.455002878848169,-5.247017456584264,24.70705191245811,1.447500228881836,-0.4545572845979784,0.695000338554383,-1.0687851276681002,2.4587858047768654,-0.18689239455685858,1.5768930716656246,-1.9750003814697266,88.35517992236787,49.42288180367216,0.8818927331112413,1,-0.6875002384185791,0.01999974250793457,-2.6581251025199872,-4.033750176429748,0.4024991989135742,0,-0.007417594682563977,-2.4782700037041288,7.947500228881836,2.1842096677449874,7.9025001525878915,-2.6263692040695545,7.987500190734862,-0.007417594682563977 1790,2004-01-27,9.039999961853027,10.2475004196167,8.890000343322754,9.53499984741211,6725600.0,-0.00659345242873588,-2.4150983005384967,-0.4285712516374506,55.51882891605145,43.06730294700304,-0.9221002816841732,-0.5494916302108397,-2.271103395811245,-5.123914830159236,22.683333063344325,1.3575000762939453,-0.39838061273016123,0.6682499170303338,-1.0156099984524278,2.3521098325130954,-0.17368004071104792,1.5101798747717146,-1.8714999580383305,54.69042180131335,14.488440561586927,0.8419299577413808,1,-0.1249997615814209,0.08000016212463379,-2.4631247520446777,-3.9674997329711905,0.3800001144409162,1,-0.000829612262817192,-1.160447088003103,9.100000381469727,-2.4782700037041288,7.947500228881836,2.1842096677449874,7.9025001525878915,-0.000829612262817192 1791,2004-01-28,8.75,9.420000076293944,8.587499618530272,9.210000038146973,2347200.0,-0.03207964193327084,-1.121018110074547,0.9292932212043272,59.15492125339089,43.886103476506946,-0.5509025554821108,-0.45178956282570937,-1.8771206401578526,-4.7718583710620415,19.951795131541875,0.8325004577636719,-0.35670389119647794,0.4856249570846565,-0.7284284710492592,1.6996783852185722,-0.12140175698230138,1.0926516711516143,-1.458339979553223,43.808623898287166,1.5416723520799138,0.6070267140669577,1,0.16500020027160645,0.37000012397766113,-1.9793747663497916,-3.666249752044677,0.5500001907348633,2,0.08142852783203125,-2.4150983005384967,9.039999961853027,-1.160447088003103,9.100000381469727,-2.4782700037041288,7.947500228881836,0.08142852783203125 1792,2004-01-29,8.539999961853027,9.4375,8.395000457763674,8.895000457763672,1804800.0,-0.024000004359653992,-2.2325592054778034,0.771740144502379,66.4556914272849,46.36906302516031,-0.33278772135876267,-0.35364390553072234,-1.5687533827995228,-4.500512720284396,17.496799982831917,1.0424995422363263,-0.28177857572472575,0.33512489795684886,-0.6762062907654354,1.346456086679133,-0.17054069640429326,0.840790492317991,-1.1301063254394537,30.234921426595356,-16.289094918922153,0.5056655943611421,1,0.3750002384185791,0.5800001621246338,-1.5231251716613778,-3.2212501764297494,0.6599998474121094,3,0.0971896870507667,-1.121018110074547,8.75,-2.4150983005384967,9.039999961853027,-1.160447088003103,9.100000381469727,0.0971896870507667 1793,2004-01-30,8.609999656677246,8.829999923706055,8.395000457763674,8.5,1248000.0,0.008196685613219845,-1.718757357477302,-0.3098577549732031,67.18265458600649,49.6626010687205,-0.3213576029485985,-0.4936488295379817,-1.5474574939211614,-4.508097046106375,16.099901389329702,0.43499946594238104,-0.28006260864316346,0.43349959850311315,-0.4910521243020405,1.358051321308266,-0.02877626289946278,0.89577545990569,-1.0866017489355473,31.62837369691081,-17.115062852015864,0.4622758614025764,1,0.30500054359436035,0.510000467300415,-1.4756247997283944,-3.2862498760223398,0.630000114440918,4,0.10307790921352433,-2.2325592054778034,8.539999961853027,-1.121018110074547,8.75,-2.4150983005384967,9.039999961853027,0.10307790921352433 1794,2004-02-02,9.2475004196167,9.600000381469727,8.492500305175781,8.555000305175781,3808000.0,0.0740419034099562,-1.7094799296789238,6.295475234734661,71.39001262684926,54.838880080124575,-0.8508023386925156,-1.1019994991801134,-2.084372541429727,-5.0789615055063955,15.7283647375667,1.1075000762939453,-0.2852647757054516,1.0166253328323371,-0.02441838546721442,2.057669051131888,0.49610347368256136,1.537147191982113,-1.6151384114000003,46.01889227572689,-4.499462684122356,0.5205218591497753,2,-0.3325002193450928,-0.12375020980834961,-2.1075005531311044,-3.923750638961793,0.04749965667724432,0,0.043525188499559775,-1.718757357477302,8.609999656677246,-2.2325592054778034,8.539999961853027,-1.121018110074547,8.75,0.043525188499559775 1795,2004-02-03,9.130000114440918,9.637499809265137,9.074999809265137,9.22249984741211,2181600.0,-0.012706169218065444,-4.555546136565931,-0.1335735995449907,67.49481633121565,58.895252428499546,-0.6237034803078387,-0.9526123663107633,-1.8689630074090342,-4.894831650418988,15.98056570866489,0.5625,-0.18436267288697294,0.8478749990463257,-0.2654856759698436,1.961235674062494,0.2911946615382419,1.4045553365544103,-1.393032569768219,59.15493282061314,7.760769953398537,0.5566803375080843,2,-0.21499991416931152,-0.006249904632568359,-1.8250001668930054,-3.695000171661377,0.0775003433227539,1,0.040799502877683524,-1.7094799296789238,9.2475004196167,-1.718757357477302,8.609999656677246,-2.2325592054778034,8.539999961853027,0.040799502877683524 1796,2004-02-04,9.212499618530273,9.619999885559082,8.957500457763672,9.142499923706056,2238000.0,0.00903609014844009,-2.01137043426996,-0.7567556421597242,64.34517891388286,62.21050465353481,-0.5745869426576977,-1.042071838765768,-1.8381643480052947,-4.909385766319683,16.038857661653193,0.6624994277954102,-0.02964633311699494,0.9008745431900032,-0.2796965390292776,2.081445625409284,0.3105890020803628,1.4911600842996435,-1.3751107588598144,65.79473540800775,18.006860084291638,0.5902855411096404,2,-0.1887493133544922,-0.08874940872192383,-1.3049997091293335,-3.1512497067451477,-0.049999237060546875,2,0.02252379553387418,-4.555546136565931,9.130000114440918,-1.7094799296789238,9.2475004196167,-1.718757357477302,8.609999656677246,0.02252379553387418 1797,2004-02-05,9.13249969482422,9.4375,8.977499961853027,9.4350004196167,1010000.0,-0.008683845537983959,1.9918712802811092,-4.32145776566766,71.01085324284293,64.9207170128116,-0.33722609307900875,-0.928350581603766,-1.6449912097687633,-4.761175936292589,16.175889641858927,0.46000003814697266,0.20632466057402787,0.7692496538162246,-0.46158667025240163,2.0000859778848517,0.15383149178191147,1.3846678158505377,-1.198706372755912,59.3561063971049,11.644329624129867,0.6154181620343134,2,-0.08249950408935725,-0.14874982833862482,-0.7637494802474993,-2.573749482631685,0.28000068664550604,3,0.01834114443010293,-2.01137043426996,9.212499618530273,-4.555546136565931,9.130000114440918,-1.7094799296789238,9.2475004196167,0.01834114443010293 1798,2004-02-06,9.449999809265137,9.920000076293944,9.104999542236328,9.3725004196167,3204400.0,0.0347659594909,-1.6612212613701063,-0.25619571556928855,72.86942163944286,66.15804210410747,-0.46844525054570774,-1.1512988482254656,-1.8424893929878934,-5.007927416295086,17.195143382021463,0.8150005340576154,0.3954341046588734,0.9892497777938836,-0.262422806918444,2.240922362506212,0.3634134854377198,1.6150860701500473,-1.4236582032948917,67.0752824947457,19.034211316726882,0.6258362923561642,2,-0.12874937057495117,-0.7637495994567871,-1.0812495946884155,-2.867499589920044,0.1875,4,-0.02645502698898372,1.9918712802811092,9.13249969482422,-2.01137043426996,9.212499618530273,-4.555546136565931,9.130000114440918,-0.02645502698898372 1799,2004-02-09,9.220000267028807,9.612500190734863,9.13249969482422,9.587499618530273,2234000.0,-0.024338576389264066,1.2994008419734897,-4.741964461508194,67.744311588719,67.51642906773719,-0.24544477648606922,-0.828301701904044,-1.4966354979301917,-4.707798421627975,18.61263768186712,0.48000049591064275,0.57058807184114,0.6732502222061143,-0.5361211223636104,1.88262156677584,0.06856454992125194,1.2779358944909767,-1.1048123085127042,27.272718265173946,-20.010551653380762,0.6046856722848627,2,-0.062499999999998224,-0.5337500572204572,-0.8512500524520856,-2.6262500286102277,0.5900001525878924,0,0.002169143547736896,-1.6612212613701063,9.449999809265137,1.9918712802811092,9.13249969482422,-2.01137043426996,9.212499618530273,0.002169143547736896 1800,2004-02-10,8.774999618530272,9.337499618530273,8.619999885559082,9.337499618530273,3109200.0,-0.04826471102065799,1.5511101616753473,1.530614945854556,60.3008395574753,67.64375332374658,0.17658192871936151,-0.31166099289306537,-0.9442850162304515,-4.194504092826581,19.718259939180292,0.7174997329711914,0.6784051530917754,0.17262458801269354,-0.9657553559488203,1.3110045319742074,-0.3965653839680634,0.7418145599934505,-0.5745191615701444,11.923054633059069,-36.20134953712902,0.5691899719807567,2,0.38250064849853693,-0.08874940872192205,-0.35249948501586736,-2.1812493801116926,0.9425001144409215,1,0.05925931400220019,1.2994008419734897,9.220000267028807,-1.6612212613701063,9.449999809265137,1.9918712802811092,9.13249969482422,0.05925931400220019 1801,2004-02-11,8.987500190734863,9.09749984741211,8.630000114440918,8.890000343322754,1315200.0,0.024216590477776467,1.944887991781859,-0.17333306206597168,63.73417172938742,67.34136224620241,0.0014680268664086782,-0.4590960708456393,-1.0609527162038912,-4.337141232888639,20.694348366898584,0.4674997329711914,0.6343759357213585,0.3288751602172848,-0.765915626848015,1.4236659472825846,-0.21852023331536508,0.8762705537499347,-0.7051389352684723,28.26925009665125,-20.890827420434682,0.5473953935326498,2,0.1700000762939453,-0.30124998092651367,-0.4962500333786011,-2.393749952316284,0.7624998092651367,2,0.024478471472590968,1.5511101616753473,8.774999618530272,1.2994008419734897,9.220000267028807,-1.6612212613701063,9.449999809265137,0.024478471472590968 1802,2004-02-12,8.887499809265137,9.217499732971193,8.807499885559082,9.0625,808800.0,-0.011126606881501466,-1.4477600043271295,-1.7948765601158105,61.73531967361257,66.73610281149197,0.17427158059820336,-0.3268248947502741,-0.8855826324533709,-4.167189568040051,21.467826941863933,0.40999984741211115,0.6263651035430069,0.19774980545043874,-0.8852538744847109,1.2807534853855884,-0.3437520345171361,0.7392516454180136,-0.5265329872327342,20.576914189131223,-28.047107455782218,0.5415018399675751,2,0.31875038146972656,-0.2012495994567871,-0.3537496328353882,-2.2849996089935303,1.2375001907348633,3,0.030942399786934915,1.944887991781859,8.987500190734863,1.5511101616753473,8.774999618530272,1.2994008419734897,9.220000267028807,0.030942399786934915 1803,2004-02-13,9.3125,9.4375,8.899999618530273,9.175000190734863,2531200.0,0.0478199943578963,1.774196882775526,-0.7857123394422919,53.241792295538474,64.71963388579077,-0.15712256113951284,-0.6731206339485851,-1.2330727482963475,-4.5191767152284275,22.552251850047657,0.5500001907348633,0.6368404351366266,0.5508749961853034,-0.49461056590986097,1.5963605582804679,0.02813221513772035,1.0736177772328865,-0.8760718340642253,69.7732898246585,25.093730554051945,0.5227427810475824,2,-0.04250001907348633,-0.6262497901916504,-0.5606247186660767,-2.704999804496765,0.21749973297119318,4,0.010738295996749248,-1.4477600043271295,8.887499809265137,1.944887991781859,8.987500190734863,1.5511101616753473,8.774999618530272,0.010738295996749248 1804,2004-02-17,10.845000267028807,10.9375,9.3125,9.385000228881836,6751200.0,0.16456378706349595,-1.024921492722665,10.618196824780295,68.99999558298387,64.88687602487614,-1.6083188065280556,-2.0876001239852755,-2.6618065022926523,-5.96869193700771,24.122445936461332,1.625,0.6821052186089034,1.9405002593994123,0.6008335125862629,3.2801670062125625,1.2706668859928367,2.610333632805988,-2.3361292109457956,96.00864170858915,50.42272794561035,0.669833373406575,2,-1.0662503242492658,-1.8137502670288068,-2.0118750333785993,-4.21250009536743,-1.199999809265135,1,-0.11134167155668384,1.774196882775526,9.3125,-1.4477600043271295,8.887499809265137,1.944887991781859,8.987500190734863,-0.11134167155668384 1805,2004-02-18,9.8774995803833,11.399999618530273,9.824999809265137,11.03499984741211,7308800.0,-0.0892116793751423,-1.4950495797411596,-0.7928083813599797,60.3869095678219,64.44706831975826,-0.5851716044586226,-1.0258081105042205,-1.6041556090603724,-4.922949776955354,25.58690157275712,1.5749998092651367,0.7026445362835663,0.8797495841979988,-0.4581207440192223,2.2176199124152207,0.21081442008938822,1.5486847483066093,-1.2229107876652705,45.03608986574535,-0.7426395694663128,0.6689351641086109,2,0.13250017166137695,-0.4874997138977051,-1.1224993467330933,-3.2412493228912354,-0.049999237060546875,2,-0.0068336283102107265,-1.024921492722665,10.845000267028807,1.774196882775526,9.3125,-1.4477600043271295,8.887499809265137,-0.0068336283102107265 1806,2004-02-19,9.692500114440918,10.274999618530273,9.625,9.8149995803833,3384000.0,-0.018729382313494747,-4.048546709727119,0.10583104767381792,60.66635551270325,63.29767968307607,-0.36310843085905375,-0.7447064781044208,-1.3521858697286895,-4.660070113251783,27.011629507642326,0.6499996185302734,0.644316556111475,0.6095001220703118,-0.6734842805301184,1.892484524670742,-0.031992079229903325,1.250992323370527,-0.818278455657909,34.13694580664669,-13.045839566355966,0.641492201300215,2,0.31749963760375977,-0.23000025749206543,-0.9918750524520874,-3.049999952316284,0.31999969482421875,3,0.002579274514841412,-1.4950495797411596,9.8774995803833,-1.024921492722665,10.845000267028807,1.774196882775526,9.3125,0.002579274514841412 1807,2004-02-20,9.835000038146973,9.975000381469727,9.332500457763672,9.699999809265137,2178000.0,0.014702081199229777,2.096378343597757,-1.1020474892954457,61.187213418810394,61.99965654745024,-0.44195553577435476,-0.7747257262507112,-1.445391738366876,-4.722910882607566,28.85198794972178,0.6424999237060547,0.6180637307967167,0.6553750514984138,-0.5414566474368474,1.852206750433675,0.05695920203078231,1.2537909009660453,-0.7587161425841824,37.40001678466797,-11.264904405030862,0.5984158494676307,2,0.17499971389770508,-0.3437502384185791,-1.248749852180481,-3.1874998807907104,-0.6850004196166992,4,-0.008642606793826446,-4.048546709727119,9.692500114440918,-1.4950495797411596,9.8774995803833,-1.024921492722665,10.845000267028807,-0.008642606793826446 1808,2004-02-23,9.322500228881836,10.11750030517578,9.25,9.852499961853027,2524400.0,-0.052109792300692015,-1.5703705482848649,-3.925917291852103,50.700932621945945,60.10594777336434,0.05649784552994319,-0.16225135337521124,-0.8833787675062084,-4.1350789298382535,30.829440350393323,0.8675003051757795,0.5938110527750737,0.07412524223327566,-0.9733458693019266,1.1215963537684779,-0.44961031353432546,0.5978607980008768,2.0774993896484375,3.372104267227575,-43.74269592533472,0.5237355557676009,2,0.6874995231628418,0.16874957084655762,-0.6725001335144043,-2.606250047683716,0.11999988555908203,0,0.08608203286838845,2.096378343597757,9.835000038146973,-4.048546709727119,9.692500114440918,-1.4950495797411596,9.8774995803833,0.08608203286838845 1809,2004-02-24,9.032500267028807,9.447500228881836,8.625,9.087499618530273,2704400.0,-0.031107530676651174,1.1225796686630234,0.10377241360696338,49.11724916340887,58.86332661846807,0.3543696734991286,0.1290487823260964,-0.5380745378960299,-3.769870016637636,31.308135459003765,0.8225002288818359,0.5489263785767964,-0.2124997138977065,-1.2624158782666548,0.8374164504712418,-0.7374577960821806,0.31245836828676765,2.3244993591308614,14.684696325999196,-29.63036731105049,0.5249580821844738,2,0.9799995422363299,0.45874953269958674,-0.5656251907348615,-2.30750000476837,-0.13250064849853338,1,0.055078821061140815,-1.5703705482848649,9.322500228881836,2.096378343597757,9.835000038146973,-4.048546709727119,9.692500114440918,0.055078821061140815 1810,2004-02-25,9.032500267028807,9.244999885559082,8.8774995803833,8.885000228881836,1210800.0,0.0,-3.5230435165351097,-2.6818504967833596,48.34559464820558,57.15348472055898,0.44112655517586497,0.135400151968458,-0.4908984151832385,-3.693418513253426,31.046295732650826,0.36750030517578125,0.46477092512474627,-0.21212472915649627,-1.2623544866036411,0.8381050282906486,-0.7372396078800687,0.31299014956707616,2.215219374084475,24.69699159032443,-16.202873579968156,0.5251148787235723,2,0.9799995422363299,0.45874953269958674,-0.5656251907348615,-2.2925000190734846,-0.7925004959106428,2,0.06781070275421586,1.1225796686630234,9.032500267028807,-1.5703705482848649,9.322500228881836,2.096378343597757,9.835000038146973,0.06781070275421586 1811,2004-02-26,9.462499618530273,9.6225004196167,9.0024995803833,9.167499542236328,1475200.0,0.04760579449646807,1.0162573890174236,2.000000000000024,52.849739823193076,56.16619807051237,0.09565028698214739,-0.2513715748624712,-0.8750058736575177,-4.043011181231568,31.317385903626537,0.6200008392333984,0.421404291425322,0.18224964141845668,-0.8454303989146918,1.2099296817516052,-0.3315903787481176,0.6960896615850309,1.6803112369384774,56.11386581469655,16.82367684012381,0.5138400201665744,2,0.5500001907348633,0.028750181198120117,-0.9962494373321533,-2.722499370574951,-1.0874996185302734,3,0.038573393871288,-3.5230435165351097,9.032500267028807,1.1225796686630234,9.032500267028807,-1.5703705482848649,9.322500228881836,0.038573393871288 1812,2004-02-27,9.369999885559082,9.614999771118164,9.207500457763672,9.612500190734863,1264800.0,-0.00977540150068279,2.292930849793081,-0.8220347202017263,49.28122267719062,55.72613477958483,0.2947907027282284,-0.09855505834194389,-0.754957353855767,-3.8702255218805943,31.872629400285184,0.4074993133544922,0.43743286215070754,0.04824991226196218,-0.9188118043206881,1.0153116288446125,-0.43528094602936385,0.5317807705532882,1.6720985356909193,49.91623003194894,13.55653209157579,0.48353085829132547,2,0.6424999237060547,0.12124991416931152,-0.889374852180481,-2.6299996376037598,-0.6700000762939435,4,0.0685698966438908,1.0162573890174236,9.462499618530273,-3.5230435165351097,9.032500267028807,1.1225796686630234,9.032500267028807,0.0685698966438908 1813,2004-03-01,9.4975004196167,9.625,9.3725004196167,9.3725004196167,818400.0,0.013607314366579581,-3.0399932861328125,-0.5154632688375019,52.5400464537467,53.89725154300292,0.21936028409688113,-0.16459607200602555,-0.8519729896817907,-3.9156042158034055,32.4611324635186,0.25500011444091797,0.4263041218447494,0.13137540817260707,-0.7778934193610567,1.0406442357062708,-0.32325900559422394,0.5860098219394381,1.4479140647833013,87.25004196166992,47.686156844635434,0.4546344137668315,3,0.5149993896484375,0.10249948501586914,-1.0168753862380981,-2.7175002098083496,-0.7875003814697266,0,-0.036588658671567686,2.292930849793081,9.369999885559082,1.0162573890174236,9.462499618530273,-3.5230435165351097,9.032500267028807,-0.036588658671567686 1814,2004-03-02,9.649999618530273,9.8100004196167,9.422499656677246,9.442500114440918,1150800.0,0.016056772011148635,-2.131313987584915,1.6599960327148438,58.4622822735743,53.6834040658643,-0.13463431765057265,-0.3008180361392405,-0.9631242402738174,-3.9852590288345358,32.50601507862757,0.3875007629394531,0.439672036224243,0.26374964714050364,-0.6522564746440178,1.179755768925025,-0.1942534137517562,0.7217527080327635,1.2025982864937266,82.84175259102597,38.138156066641095,0.45800306089226045,3,-0.19999980926513672,-0.023749828338623047,-1.1056245565414429,-2.659999370574951,-1.2024993896484375,1,-0.02150254013387809,-3.0399932861328125,9.4975004196167,2.292930849793081,9.369999885559082,1.0162573890174236,9.462499618530273,-0.02150254013387809 1815,2004-03-03,9.5024995803833,9.720000267028807,9.475000381469727,9.582500457763672,684400.0,-0.015284978650541903,-2.629647421180134,-0.38554731844525436,55.04406891114856,53.058705554580435,-0.05131877906934612,-0.13068046268186606,-0.7673200216794367,-3.7554501905537965,32.52414119520277,0.24499988555908025,0.4670013555774428,0.09762463569641078,-0.8115660352615155,1.006815306654337,-0.35697069978255236,0.5522199711753739,1.260994408439739,61.919440291192196,14.511715224145043,0.45459533547896275,3,-0.13124942779541016,0.3950004577636719,-0.7362494468688965,-2.2462493181228638,-1.1274995803833008,2,-0.06340436605720157,-2.131313987584915,9.649999618530273,-3.0399932861328125,9.4975004196167,2.292930849793081,9.369999885559082,-0.06340436605720157 1816,2004-03-04,9.420000076293944,9.662500381469727,9.375,9.4975004196167,687600.0,-0.008681874004989876,-2.4328302123128953,0.9687436670759696,55.2334192312155,52.3971728670699,-0.012894384624141608,-0.03355907405499359,-0.6642842741239985,-3.5898069877219525,32.65850366562289,0.28750038146972656,0.2721078779665653,0.004750108718869939,-0.899921875249154,0.9094220926868939,-0.44758588326514115,0.457086100702881,1.2579541529761755,35.269648462170096,-14.890383093471236,0.45233599198401186,3,-0.04874992370605291,0.4774999618530291,-0.40249991416930975,-2.0874998569488508,-1.119999885559082,3,-0.12526542416335307,-2.629647421180134,9.5024995803833,-2.131313987584915,9.649999618530273,-3.0399932861328125,9.4975004196167,-0.12526542416335307 1817,2004-03-05,9.300000190734863,9.5625,9.260000228881836,9.425000190734863,857200.0,-0.012738841251293431,-1.9512183775435201,1.6128960807235218,49.86931716097889,52.30477114918467,0.025965506725668774,0.10501722831145344,-0.49715570287329136,-3.3873952979919855,32.71993661100434,0.30249977111816406,0.17676209823684452,-0.12362480163574219,-1.0203417512567423,0.7730921479852579,-0.5719832764462431,0.32473367317475876,1.295835869364451,7.272717814803448,-38.73722307507234,0.4483584748105002,3,-0.08249998092651367,0.5974998474121094,-0.2825000286102295,-1.9674999713897705,-1.7699999809265137,4,-0.09946238406063646,-2.4328302123128953,9.420000076293944,-2.629647421180134,9.5024995803833,-2.131313987584915,9.649999618530273,-0.09946238406063646 1818,2004-03-08,9.199999809265137,9.447500228881836,9.06999969482422,9.300000190734863,695600.0,-0.010752728969764092,-1.0972216335353815,0.8000030517578125,25.447743178521122,49.674826039752695,0.11930836265112532,0.19534327471167678,-0.36585235351332734,-3.2052069627832207,32.24198305986078,0.3775005340576154,0.08474945466646311,-0.21112518310546946,-1.1132476754657805,0.6909973092548416,-0.6621864292856241,0.23993606307468518,1.317002808430205,17.56756582601627,-21.20420904262685,0.45106124618015514,3,0.14375019073486328,0.6975002288818359,-0.18249964714050293,-1.8174996376037598,-1.5049996376037589,0,-0.05434782721369824,-1.9512183775435201,9.300000190734863,-2.4328302123128953,9.420000076293944,-2.629647421180134,9.5024995803833,-0.05434782721369824 1819,2004-03-09,9.239999771118164,9.350000381469727,9.140000343322754,9.172499656677246,500400.0,0.004347822030685622,-2.169842012451866,-0.6749985694939823,36.84209697528477,48.39665963165038,0.12498060842939474,0.16539851666227534,-0.39947127800778937,-3.1617923133964334,31.738200304912255,0.21000003814697266,-0.02858627346363818,-0.17212519645690882,-1.0733996029455994,0.7291492100317818,-0.622762399701255,0.27851200678743737,1.2013227418693635,26.153834867769376,-11.337045165086565,0.4506372032443454,3,0.16625022888183594,0.7062501907348633,-0.22249960899353027,-1.6224994659423828,-1.5774998664855966,1,-0.05735927988091871,-1.0972216335353815,9.199999809265137,-1.9512183775435201,9.300000190734863,-2.4328302123128953,9.420000076293944,-0.05735927988091871 1820,2004-03-10,9.295000076293944,9.662500381469727,9.050000190734863,9.145000457763672,1358400.0,0.005952414127508465,-2.602940681484141,2.222212803232571,41.33041913024013,47.11673511021117,0.12419181684732195,0.15953208824335618,-0.4770593454521048,-3.133568547979775,32.20652808216439,0.6125001907348633,-0.03529227128683132,-0.14312491416931294,-0.9956966763556565,0.7094468480170306,-0.5694107952624847,0.28316096692385884,1.0736695361740836,39.999968859623564,1.9987161674073803,0.4262858810931717,3,0.1350002288818377,0.7149996757507342,-0.2756248712539655,-1.6774997711181623,-1.632500171661376,2,-0.09117803555199311,-2.169842012451866,9.239999771118164,-1.0972216335353815,9.199999809265137,-1.9512183775435201,9.300000190734863,-0.09117803555199311 1821,2004-03-11,9.207500457763672,9.5600004196167,9.0,9.3725004196167,883200.0,-0.009413622142234512,1.074075774727982,-1.100002543137991,35.977652250225574,45.63856061832617,0.1918957651507025,0.2786449218152818,-0.45207367772919227,-2.9639058847042294,32.66256499766124,0.5600004196166992,-0.010470297042505905,-0.24162454605102468,-1.0751810803060273,0.591931988203978,-0.658402813178526,0.17515372107647664,1.0914223702056347,31.320805778759205,-6.4773951992271215,0.4167782671275017,3,0.19749975204467773,0.8024992942810059,-0.18812525272369385,-1.5900001525878906,-0.8025007247924805,3,-0.09041546743141515,-2.602940681484141,9.295000076293944,-2.169842012451866,9.239999771118164,-1.0972216335353815,9.199999809265137,-0.09041546743141515 1822,2004-03-12,9.162500381469727,9.417499542236328,9.0,9.09749984741211,909600.0,-0.004887328162552662,-2.2115321131203465,-0.3939427217293298,45.48022659751355,44.85413618985582,0.22838366189394854,0.3639643390680227,-0.43376157043404007,-2.836489644125275,33.02080555641037,0.4174995422363281,0.021351316268710008,-0.30037465095520055,-1.1034382460370118,0.5026889441266107,-0.7019064484961053,0.10115714658570418,1.0694655333808072,24.528345343624853,-16.896474377321862,0.4015317975409053,3,0.24249982833862305,0.8474993705749512,-0.08875012397766113,-1.5450000762939453,-1.4100003242492676,4,-0.0941337140328189,1.074075774727982,9.207500457763672,-2.602940681484141,9.295000076293944,-2.169842012451866,9.239999771118164,-0.0941337140328189 1823,2004-03-15,9.412500381469727,9.600000381469727,9.037500381469727,9.125,1204400.0,0.027285128468381936,-1.4324344387029193,4.423046450893512,60.98267122740196,45.13417940694778,-0.03904787591249992,0.12842464181222013,-0.6902833216694049,-3.0013838566179425,33.25939496796377,0.5625,-0.003735039825709663,-0.055374670028687234,-0.8557368059014738,0.7449874658440994,-0.4555557379650814,0.34480639790770695,0.7551868967867854,62.264172671812425,16.735780351022925,0.4001810679363935,3,-0.052500247955322266,0.5974993705749512,-0.39562535285949707,-1.7950000762939453,-2.4675002098083487,0,-0.20000001013199764,-2.2115321131203465,9.162500381469727,1.074075774727982,9.207500457763672,-2.602940681484141,9.295000076293944,-0.20000001013199764 1824,2004-03-16,9.637499809265137,9.84749984741211,9.262499809265137,9.587499618530273,901600.0,0.023904320709337012,1.4893604501340216,0.1739134761465638,65.47314977238631,46.29296616930753,-0.2972677457637527,-0.20203441665099398,-0.8865223698150686,-3.1387857827761714,32.396285349949004,0.5850000381469727,0.008767220815371957,0.22999978065490723,-0.25169649556341867,0.7116960568732331,-0.01084835745425572,0.4708479187640702,0.46847997786111506,75.22122997564895,25.940075524900237,0.24084813810916278,3,-0.21374988555908203,0.372499942779541,-0.6337494850158691,-2.0199995040893555,-2.4149999618530282,1,-0.20155638661972386,-1.4324344387029193,9.412500381469727,-2.2115321131203465,9.162500381469727,1.074075774727982,9.207500457763672,-0.20155638661972386 1825,2004-03-17,9.8100004196167,10.032500267028807,9.449999809265137,9.744999885559082,1673600.0,0.01789889636996178,1.284314495469123,1.3000057220240706,60.23566861446655,46.84877165633543,-0.47110384583771747,-0.4003788057799227,-1.025892056129063,-3.2216368303840017,31.26958912054939,0.5825004577636701,-0.005788426526013524,0.40587534904480016,-0.06272342810404652,0.8744741261936468,0.1715759604703777,0.6401747376192226,0.2367401760245027,78.45038354785241,28.792867354186384,0.23429938857442295,3,-0.2937502861022949,0.19999933242797852,-0.8881251811981201,-2.192500114440918,-2.6550002098083496,2,-0.21890931938084868,1.4893604501340216,9.637499809265137,-1.4324344387029193,9.412500381469727,-2.2115321131203465,9.162500381469727,-0.21890931938084868 1826,2004-03-18,9.717499732971193,9.9975004196167,9.52750015258789,9.8725004196167,968800.0,-0.00942922351568265,1.3209850379349808,-2.3846063558202726,60.235634773404854,48.000584724382755,-0.3709771128314294,-0.32244089278143484,-0.9173353760770642,-3.0396731794834473,30.42258519683822,0.4700002670288086,-0.07297335348694389,0.3121246814727794,-0.15983431101473755,0.7840836739602963,0.0761451852290218,0.548104177716537,-1.0924997329711932,69.49148158924156,19.046018445682392,0.23597949624375822,3,-0.20124959945678889,0.29500007629394354,-0.7956244945526141,-1.9924995899200457,-2.7574996948242205,3,-0.21147413273046678,1.284314495469123,9.8100004196167,1.4893604501340216,9.637499809265137,-1.4324344387029193,9.412500381469727,-0.21147413273046678 1827,2004-03-19,9.75,9.8125,9.5625,9.807499885559082,268000.0,0.0033445091764225943,6.407394848754574,0.3709653602411905,57.87830222758096,51.603980174278284,-0.3720579387461598,-0.3811788963949283,-0.9162266389505298,-2.982531358331536,30.018525678607432,0.25,-0.10861388146091855,0.3488749504089359,-0.10808700953139017,0.805836910349262,0.12039397043877287,0.5773559303790989,-1.097549991607666,71.6080100984059,24.751560452699223,0.2284809799701634,3,-0.2337498664855957,0.2624998092651367,-0.8281247615814209,-1.8874998092651367,-2.7199997901916504,4,-0.1379487453362881,1.3209850379349808,9.717499732971193,1.284314495469123,9.8100004196167,1.4893604501340216,9.637499809265137,-0.1379487453362881 1828,2004-03-22,10.125,10.1875,9.237500190734863,9.710000038146973,3050000.0,0.03846153846153855,2.5185180606501585,-7.2174050055562,63.01370364099643,54.51193647046847,-0.6728001731811801,-0.7304242525069764,-1.233224392215039,-3.2643595040413658,29.646667196103483,0.9499998092651367,-0.13048808066156425,0.683749961853028,0.1260327361590221,1.241467187547034,0.4048913490060251,0.962608574700031,-1.4456489833831796,93.42105131070014,49.004930565284866,0.2788586128470029,3,-0.53125,-0.11250019073486328,-1.1787497997283936,-2.177499771118164,-3.5199999809265137,0,-0.23432098200291762,6.407394848754574,9.75,1.3209850379349808,9.717499732971193,1.284314495469123,9.8100004196167,-0.23432098200291762 1829,2004-03-23,9.529999732971193,10.667499542236328,9.399999618530273,10.25749969482422,4644000.0,-0.05876545847198089,-1.5670879572444858,-1.7530121174099582,50.605063599242975,55.5424525225799,-0.03613761749704558,-0.101442564768913,-0.5859399528591265,-2.5789808050662284,30.43423724215948,1.2674999237060547,-0.122948474227357,0.06387472152710139,-0.4604604947192925,0.5882099377734953,-0.19829288659609645,0.3260423296502992,-0.7903227570190463,20.454522719133575,-20.849177135778465,0.26216760812319717,3,0.3037500381469709,0.48250007629394354,-0.5518746376037615,-1.3312494754791278,-3.5699996948242205,1,-0.2712486499203587,2.5185180606501585,10.125,6.407394848754574,9.75,1.3209850379349808,9.717499732971193,-0.2712486499203587 1830,2004-03-24,9.645000457763672,9.712499618530273,9.279999732971193,9.510000228881836,1031600.0,0.01206723274027044,2.2037200562317523,-0.18556733465383915,54.880697733112186,57.6427909095673,-0.10758321010998095,-0.1772934714806631,-0.6514808595872985,-2.6065275545873696,31.149575757735427,0.43249988555908025,0.0001191351503671001,0.14825043678283656,-0.3397343391608878,0.6362352127265609,-0.09574195118902473,0.39224282475469785,-0.7896541278344742,28.49653509289659,-13.009851147204184,0.24399238797186193,3,0.1887493133544922,0.36749935150146484,-0.24000048637390137,-1.2587502002716064,-4.125000476837158,2,-0.251166458825991,-1.5670879572444858,9.529999732971193,2.5185180606501585,10.125,6.407394848754574,9.75,-0.251166458825991 1831,2004-03-25,9.827500343322754,9.86750030517578,9.4975004196167,9.737500190734863,740400.0,0.018921708335656984,3.35293787656101,0.6666666666666666,61.1404363171731,59.3828142117517,-0.21555525211095805,-0.34893651443711704,-0.7878281016050082,-2.697668412109156,31.624570941958286,0.36999988555908025,0.06849921934114533,0.31250028610229563,-0.1969214359114364,0.8219220081160277,0.057789425095428726,0.5672111471091625,-0.863424820655128,41.25877063988908,-4.388834259117594,0.2547108610068662,3,0.024999618530273438,-0.18125057220458984,-0.1275005340576172,-1.3025004863739014,-4.017500400543213,3,-0.27194098602400163,2.2037200562317523,9.645000457763672,-1.5670879572444858,9.529999732971193,2.5185180606501585,10.125,-0.27194098602400163 1832,2004-03-26,10.012499809265137,10.3125,9.802499771118164,9.875,1672000.0,0.018824671531869175,-2.610617676547736,1.5277730682829653,66.56472110728049,60.003041976182644,-0.2987156437477232,-0.50945343501715,-0.9365494146792752,-2.7895051823685897,32.27712586935297,0.5100002288818359,0.12765963295859706,0.4653747558593757,-0.08493912156100158,1.015688633279753,0.19021781714918617,0.7405316945695652,-0.9462188454233882,54.19580209715078,4.7898707124131406,0.27515693871018887,3,-0.059999942779541016,-0.36625003814697266,-0.2762500047683716,-1.4562499523162842,-4.557499885559082,4,-0.30486889680572193,3.35293787656101,9.827500343322754,2.2037200562317523,9.645000457763672,-1.5670879572444858,9.529999732971193,-0.30486889680572193 1833,2004-03-29,9.149999618530273,10.852499961853027,8.962499618530273,10.822500228881836,11822400.0,-0.08614234278803612,1.1818184820698228,-12.163657675528336,48.62595250907955,58.13113116914856,0.5840523213202964,0.3432780739647008,-0.034472621428033534,-1.8386304093074646,32.25440931263905,1.890000343322754,0.19158192256795914,-0.37975039482116735,-0.9579005563200198,0.1983997666776851,-0.6688254755705927,-0.09067531407174201,1.5174999237060547,9.920633118529585,-40.67393581894669,0.2890750807494259,3,0.757500171661377,0.5887503623962402,0.6006251573562622,-0.39999985694885254,-3.239999771118165,0,-0.2316939341099613,-2.610617676547736,10.012499809265137,3.35293787656101,9.827500343322754,2.2037200562317523,9.645000457763672,-0.2316939341099613 1834,2004-03-30,9.442500114440918,9.572500228881836,9.092499732971193,9.212499618530273,3544000.0,0.031967268645376024,-1.0425541412776467,-0.13751893092720488,52.09964364500257,57.22712839476367,0.29165261501597683,0.03629609722802485,-0.28680842196656187,-2.0397590703223702,32.05475392329793,0.48000049591064275,0.2415759296223854,-0.07687492370605398,-0.6533840954046433,0.4996342479925353,-0.3651295095553486,0.21137966214324067,1.4099998474121094,25.396847022089414,-25.441615637278193,0.28825458584929486,3,0.4649996757507324,0.2962498664855957,0.3081246614456177,-0.30500030517578125,-3.5174999237060556,1,-0.30050305120228615,1.1818184820698228,9.149999618530273,-2.610617676547736,10.012499809265137,3.35293787656101,9.827500343322754,-0.30050305120228615 1835,2004-03-31,8.899999618530273,9.625,8.787500381469728,9.479999542236328,2845600.0,-0.05745305685312829,-1.0807485351296455,-2.521733361528861,46.12475566243004,55.6592529379887,0.7727584406426438,0.5600589664993283,0.2895750394372243,-1.4097104418693869,31.621848427313047,0.8374996185302717,0.22856321873103624,-0.5892504215240475,-1.2289730979770326,0.05047225492893759,-0.9091117597505409,-0.26938908329755407,1.952500343322754,5.447906049436742,-45.88238612591894,0.31986133822649254,3,0.9200005531311035,0.9200005531311035,0.8518751859664917,0.23750019073486328,-3.059999465942382,2,-0.33033704566257116,-1.0425541412776467,9.442500114440918,1.1818184820698228,9.149999618530273,-2.610617676547736,10.012499809265137,-0.33033704566257116 1836,2004-04-01,8.239999771118164,8.862500190734863,8.102499961853027,8.862500190734863,5199600.0,-0.07415728940459221,1.4417661576832395,1.0732767267262329,39.93453208693592,53.66550070013925,1.3422906342768606,1.1880346232472156,0.9772931255304229,-0.6696621616535747,30.9309574236186,0.7974996566772461,0.1657532305315641,-1.1902502536773678,-2.040033492799875,-0.3404670145548607,-1.6151418732386222,-0.7653586341161134,2.529900207519532,4.99999306418679,-47.66665987381163,0.424891619561254,4,1.2375001907348633,1.2375001907348633,1.511875033378601,0.8975000381469727,-2.6499996185302725,3,-0.330097071085543,-1.0807485351296455,8.899999618530273,-1.0425541412776467,9.442500114440918,1.1818184820698228,9.149999618530273,-0.330097071085543 1837,2004-04-02,8.375,8.875,8.0,8.512499809265138,3669200.0,0.01638352337763682,1.0289850585528257,0.22088307884162256,38.388362853280874,50.92935172372641,1.1082830036617342,1.0331528223104094,0.8748915643437485,-0.7319179540721574,30.3741263837342,0.875,0.10283536475589727,-1.0090000152587884,-1.98058918629002,-0.037410844227556694,-1.494794600774405,-0.5232054297431716,2.234855977630616,13.146363015422946,-36.72387579683475,0.4857945855156161,4,1.0512499809265137,1.0512499809265137,1.3768748044967651,0.773749828338623,-2.7100000381469727,4,-0.3062686635487115,1.4417661576832395,8.239999771118164,-1.0807485351296455,8.899999618530273,-1.0425541412776467,9.442500114440918,-0.3062686635487115 1838,2004-04-05,8.699999809265138,8.932499885559082,8.314999580383299,8.600000381469728,2578000.0,0.03880594737494181,1.1858434116247278,-0.7272695746259764,39.73728090560479,49.72182031332216,0.625687297731023,0.7049149989048065,0.5854883539537266,-0.9926022052690815,30.196496267992778,0.617500305175783,0.04838952469804525,-0.6590002059936513,-1.675229708978831,0.3572292969915285,-1.1671149574862412,-0.1508854545010614,1.7010676901550283,43.076911339393135,-3.438438939616475,0.5081147514925899,4,0.7262501716613752,0.7262501716613752,1.0518749952316266,0.5587499141693097,-2.864999771118166,0,-0.37298850077022916,1.0289850585528257,8.375,1.4417661576832395,8.239999771118164,-1.0807485351296455,8.899999618530273,-0.37298850077022916 1839,2004-04-06,8.710000038146973,8.789999961853027,8.507499694824219,8.699999809265138,852000.0,0.0011494516208132577,2.32353106171953,0.10000286103930245,37.51419144486444,47.79220850351686,0.5443858186489905,0.6884709179726052,0.5747806432515201,-0.9318675241049013,30.009266800074958,0.2825002670288086,-0.008284514921429675,-0.6224999904632575,-1.6786525252343623,0.43365254430784717,-1.15057625784881,-0.09442372307770519,1.4989820613195803,43.692310039813705,1.1662732306063504,0.5280762673855522,4,0.716249942779541,0.716249942779541,1.0962498188018799,0.5487496852874756,-3.054999828338623,1,-0.321469595691363,1.1858434116247278,8.699999809265138,1.0289850585528257,8.375,1.4417661576832395,8.239999771118164,-0.321469595691363 1840,2004-04-07,8.447500228881836,8.697500228881836,8.377499580383299,8.692500114440918,1325600.0,-0.030137750644715577,1.5098078814602196,-24.499427808510934,36.1202292069372,45.01218549126843,0.6919193172539391,0.9320071961397787,0.8354424020292122,-0.5998003750567582,29.33984203076127,0.33250045776367365,-0.12239584395817893,-0.8426248073577884,-1.970672206405661,0.2854225916900841,-1.4066485068817247,-0.27860110783385217,1.5847633026273922,47.9893065738594,8.507632418330935,0.5640236995239366,4,0.9787497520446777,0.9787497520446777,1.0906245708465576,0.8112494945526123,-2.952500343322754,2,-0.298609052358779,2.32353106171953,8.710000038146973,1.1858434116247278,8.699999809265138,1.0289850585528257,8.375,-0.298609052358779 1841,2004-04-08,8.375,8.625,8.3125,8.457500457763674,734400.0,-0.008582447696652173,-2.0120415479363913,0.3367367195923794,35.102930661806326,41.516430997326864,0.5997890434440336,0.9896822574151578,0.9145732206993209,-0.46690866928058306,28.77011442764619,0.3125,-0.17531916172415052,-0.8735000133514408,-2.0735268638619324,0.32652683715905084,-1.4735134386066857,-0.27348658809619586,1.49468244898849,40.214482147112335,4.598431925441545,0.6000134252552454,4,1.0512499809265137,1.0512499809265137,1.2593750953674316,0.8837497234344482,-2.875,3,-0.30268654894472935,1.5098078814602196,8.447500228881836,2.32353106171953,8.710000038146973,1.1858434116247278,8.699999809265138,-0.30268654894472935 1842,2004-04-12,8.300000190734862,8.5,8.287500381469728,8.5,786000.0,-0.008955201106285227,1.1249982118589337,2.4242266611180163,28.852848435234236,39.31941943356627,0.4540756108790873,1.050618384674344,1.0022387884747683,-0.33397497608213556,28.186068965543864,0.21249961853027166,-0.25860686728631066,-0.9053748130798365,-2.1781973497747806,0.3674477236151077,-1.5417860814273077,-0.2689635447323653,1.4201076623345497,1.937956414831837,-25.276991474438567,0.6364112683474719,4,0.5124998092651385,1.1262497901916522,1.3343749046325701,0.9587495326995867,-2.77500009536743,0,-0.32650602118926375,-2.0120415479363913,8.375,1.5098078814602196,8.447500228881836,2.32353106171953,8.710000038146973,-0.32650602118926375 1843,2004-04-13,7.53000020980835,8.375,7.4375,8.3125,3426400.0,-0.0927710799074497,1.0661161801525354,3.9125026822115383,27.728296348373505,36.611491956163036,1.0841191813235973,1.7627311569546649,1.773961556723311,0.48515963627955117,27.81518113322019,0.9375,-0.4050170251176226,-1.581249785423278,-3.052529656514464,-0.10996991433209224,-2.31688972096887,-0.8456098498776861,2.052499015015508,6.839202396842755,-20.353867486721636,0.7356399355455927,4,1.0012497901916504,1.614999771118164,2.0274999141693115,1.7287495136260986,-1.6550002098083496,1,-0.24767598884340392,1.1249982118589337,8.300000190734862,-2.0120415479363913,8.375,1.5098078814602196,8.447500228881836,-0.24767598884340392 1844,2004-04-14,7.695000171661378,8.142499923706055,7.4375,7.5,2818800.0,0.021912344921067195,-3.406247159467671,-0.24920156414817474,28.524227999140024,34.65587777135303,0.7209877277435561,1.5228180331894032,1.592085517011287,0.37075259707323394,27.11104602617194,0.7049999237060547,-0.596089887334907,-1.319124841690063,-2.896752349891366,0.25850266651124,-2.1079385957907144,-0.5303110875894115,1.6729991306800942,20.436517848087348,-6.319377263246757,0.7888137541006515,4,0.4899997711181632,1.4499998092651358,1.9256248474121085,1.5637495517730704,-1.7899999618530282,2,-0.24171541156870757,1.0661161801525354,7.53000020980835,1.1249982118589337,8.300000190734862,-2.0120415479363913,8.375,-0.24171541156870757 1845,2004-04-15,7.6624999046325675,7.875,7.517499923706055,7.6599998474121085,954400.0,-0.00422355637476135,-1.4869578774354102,0.012820794972428997,25.34168525951071,33.03445034608357,0.6252389110599461,1.4610949519355332,1.6107720676387673,0.4524938777042218,26.144971579370633,0.3575000762939453,-0.6817699108835455,-1.2442500829696668,-2.8848661728730898,0.39636600693375534,-2.0645581279213774,-0.42394203801795616,1.5124494674747568,18.947360390110944,-5.727237962407621,0.8203080449517111,4,0.5225000381469735,1.4825000762939462,2.013750076293946,1.5962498188018808,-1.4324998855590811,3,-0.26199017550532444,-3.406247159467671,7.695000171661378,1.0661161801525354,7.53000020980835,1.1249982118589337,8.300000190734862,-0.26199017550532444 1846,2004-04-16,7.6624999046325675,7.807499885559082,7.5,7.6875,578000.0,0.0,1.3207550225373148,-9.99980926950255,22.05708504379473,31.219863922807324,0.5975438697513047,1.3694585981708025,1.5940139298259384,0.5083821517146214,25.13632747097888,0.30749988555908203,-0.8160083040248605,-1.141500091552735,-2.825161039310273,0.5421608562048021,-1.9833305654315039,-0.29966961767396594,1.3387045302640237,21.17646161247694,0.22634406855969047,0.8418304738787686,4,0.5225000381469735,1.4825000762939462,2.057500123977662,1.5999999046325692,-1.1624999046325675,4,-0.28287113162155675,-1.4869578774354102,7.6624999046325675,-3.406247159467671,7.695000171661378,1.0661161801525354,7.53000020980835,-0.28287113162155675 1847,2004-04-19,8.404999732971191,8.409999847412111,7.764999866485597,7.764999866485597,1677200.0,0.09690046819964415,-1.0156253608875814,-25.599897003565783,40.88127656455078,31.346974551579102,-0.15673537726544318,0.5491852496109466,0.8456173912806726,-0.17410285523412838,23.6291250538274,0.7474999427795437,-0.8738497041392161,-0.33175024986267054,-1.962941374562993,1.2994408748376518,-1.1473458122128317,0.48384531248749063,0.43983425843574153,99.48584933414382,73.95397855793581,0.8155955623501614,4,-0.29124975204467773,0.7400002479553223,1.3025002479553223,0.8575000762939453,-1.604999542236329,0,-0.3456275818279254,1.3207550225373148,7.6624999046325675,-1.4869578774354102,7.6624999046325675,-3.406247159467671,7.695000171661378,-0.3456275818279254 1848,2004-04-20,7.752500057220459,8.550000190734862,7.75,8.425000190734862,1737200.0,-0.07763232557772748,-1.3616233149707053,-1.0507816778263956,30.98987635596876,30.622050652812916,0.38803302716705446,1.0696724702716107,1.4742811325553227,0.5356258506844949,21.48494216414665,0.8000001907348615,-0.8634228372140775,-0.8656249284744266,-2.4147366136305237,0.6834867566816705,-1.6401807710524743,-0.09106908589637808,0.951600535045781,28.31460703052876,2.651410233825697,0.7745558425780483,4,0.315000057220459,1.3924999237060547,1.9549999237060547,1.5099997520446777,-0.8524999618530265,1,-0.2873266617751775,-1.0156253608875814,8.404999732971191,1.3207550225373148,7.6624999046325675,-1.4869578774354102,7.6624999046325675,-0.2873266617751775 1849,2004-04-21,6.945000171661378,7.335000038146973,6.7750000953674325,7.324999809265138,3819600.0,-0.10415993287313796,1.799999046325919,0.5650551110197237,29.246288439937516,29.858279456479615,1.0268194790546614,1.7640234322690231,2.255485126179159,1.3942842195826506,19.242544162372386,0.9774999618530265,-0.8782258469191575,-1.5438748359680163,-3.200283015015926,0.11253334307989427,-2.372078925491972,-0.7156707464440606,1.6324403613782374,9.577468572403367,-17.87271061369254,0.8282040895239553,4,0.754999876022338,1.8687498569488517,2.739999771118163,2.317499637603759,-0.07000017166137784,2,-0.15406769549516275,-1.3616233149707053,7.752500057220459,-1.0156253608875814,8.404999732971191,1.3207550225373148,7.6624999046325675,-0.15406769549516275 1850,2004-04-22,7.2224998474121085,7.485000133514403,6.992499828338622,7.117499828338622,1782000.0,0.03995675577994229,-1.7746494575473917,-0.2763161031826401,38.243788940329395,30.207263709648846,0.6227706428947108,1.3657535420928015,1.9687178604379385,1.1672418724175317,17.10890300709821,0.5399999618530256,-0.9233532758163854,-1.1452501296997086,-2.7999832322868796,0.5094829728874615,-1.9726166809932932,-0.31788357840612314,1.327500343322753,25.211252281766356,-4.868927593545372,0.8273665512935852,4,0.440000295639039,1.591250181198121,2.4943749904632577,2.0399999618530282,-0.32249975204467596,3,-0.1824160145985786,1.799999046325919,6.945000171661378,-1.3616233149707053,7.752500057220459,-1.0156253608875814,8.404999732971191,-0.1824160145985786 1851,2004-04-23,7.15500020980835,7.375,7.0999999046325675,7.372499942779541,859600.0,-0.009345744413957302,1.4719126648036152,-2.071425652017929,35.68074959717882,30.965919394309353,0.557657731639944,1.28885045523538,2.0191239020551297,1.2772950911259482,14.694797974276602,0.27500009536743253,-0.9693604636243291,-1.0791247606277459,-2.6678316702375575,0.5095821489820658,-1.8734782154326517,-0.28477130582284005,1.1819999694824208,21.408456001364677,-10.367033465287275,0.794353454804906,4,0.5074999332427979,1.6587498188018799,2.6081247329711914,2.107499599456787,0.06499958038330078,4,-0.12928024648648329,-1.7746494575473917,7.2224998474121085,1.799999046325919,6.945000171661378,-1.3616233149707053,7.752500057220459,-0.12928024648648329 1852,2004-04-26,6.960000038146973,7.289999961853027,6.760000228881836,7.289999961853027,1390600.0,-0.027253691955740678,2.2121203363870183,1.5172428912809945,28.934623187729756,31.09995570979338,0.6063541568289024,1.310636594426537,2.197635930186035,1.503608624046283,11.880722621661178,0.5299997329711914,-0.9981490824899808,-1.121499943733216,-2.571279625370254,0.3282797379038218,-1.846389784551734,-0.3966101029146971,1.189560131072998,11.17317394007623,-18.380754658938244,0.7248898408185188,4,0.6950001716613761,1.846250057220459,2.804374933242798,2.302499771118164,0.17500019073486328,0,-0.0660919591416328,1.4719126648036152,7.15500020980835,-1.7746494575473917,7.2224998474121085,1.799999046325919,6.945000171661378,-0.0660919591416328 1853,2004-04-27,7.03000020980835,7.0999999046325675,6.929999828338622,6.929999828338622,1042200.0,0.010057495873234679,-2.3999885559517984,-0.3030315290581768,29.952265062338796,31.258626494593248,0.5117905166108345,1.131690278200196,2.0979199506869293,1.463491191923156,10.923677553259441,0.1700000762939453,-1.0207033468532858,-0.9454998016357425,-2.3762214279939258,0.4852218247224398,-1.6608606148148333,-0.23013898845665093,0.9250215677642819,37.24138157829836,9.084425013298553,0.7153608131790913,4,0.6249999999999991,1.776249885559082,2.734374761581421,2.232499599456787,-0.04000043869018555,1,-0.03271692919049818,2.2121203363870183,6.960000038146973,1.4719126648036152,7.15500020980835,-1.7746494575473917,7.2224998474121085,-0.03271692919049818 1854,2004-04-28,6.605000019073486,7.255000114440918,6.579999923706055,7.25,756600.0,-0.060455217361430114,1.0610686244890382,-6.449975204562303,28.83399853174673,31.64666130261947,0.855923721234185,1.4052609827727771,2.438248495957936,1.9195991629204983,10.078562489328851,0.6750001907348633,-1.027479624642627,-1.2286249876022337,-2.6086853489783426,0.15143537377387606,-1.9186551682902877,-0.5385948069141788,1.182718741682434,2.762440836640899,-21.94046569421718,0.6900301806880548,4,0.9600000381469718,2.1112499237060547,3.198124885559082,2.6574997901916504,-0.054999828338623935,2,0.044663145411364846,-2.3999885559517984,7.03000020980835,2.2121203363870183,6.960000038146973,1.4719126648036152,7.15500020980835,0.044663145411364846 1855,2004-04-29,5.960000038146973,6.625,5.574999809265137,6.625,3074200.0,-0.09765328979014765,2.157895491629894,1.0310077232836266,25.482230091730898,32.02723297461238,1.3790489208421128,1.9169956491354423,3.0205263401806697,2.590036694326095,10.202918974895066,1.0500001907348633,-0.9863142386530077,-1.7266249895095829,-3.2475545659408507,-0.20569541307831596,-2.4870897777252168,-0.966160201293949,1.6344837086809694,21.38889933809711,-1.296051720082115,0.7604647882156336,4,1.1024999618530265,2.2537498474121094,3.9631247520446777,3.302499771118164,0.5149998664855948,3,0.15352348254976023,1.0610686244890382,6.605000019073486,-2.3999885559517984,7.03000020980835,2.2121203363870183,6.960000038146973,0.15352348254976023 1856,2004-04-30,5.519999980926514,7.045000076293945,5.364999771118164,7.045000076293945,5665200.0,-0.07382551248393276,1.2032789509708248,2.2932333576651756,23.72400302038963,30.120869247483363,1.6574761182063193,2.2585699934947074,3.397362225190694,3.0418372939924687,11.278835514963998,1.6800003051757812,-0.9755754109777843,-2.030625057220459,-3.8080239687991764,-0.25322614564174106,-2.919324513009819,-1.1419256014311001,1.7350001335144043,8.051958153270558,-16.544464942823822,0.888699455789359,4,1.4374999999999991,2.588749885559082,4.403124809265137,3.742499828338623,0.8800001144409189,4,0.25000002159588597,2.157895491629894,5.960000038146973,1.0610686244890382,6.605000019073486,-2.3999885559517984,7.03000020980835,0.25000002159588597 1857,2004-05-03,5.809999942779541,5.9749999046325675,5.375,5.945000171661378,1366400.0,0.05253622515490508,5.153854806526124,0.08852473471440016,32.120577359650255,30.246502692336865,1.0735611654954402,1.8620206101992576,3.04167170632363,2.7551851198177832,12.580119750729413,0.5999999046325675,-0.9479373820537962,-1.6123750925064089,-3.505696769064995,0.28094658405217743,-2.5590359307857025,-0.6657142542271162,1.2350001335144043,23.544978350587773,-3.1613927175277254,0.9466608382792929,5,0.6150000095367432,2.2987499237060547,3.9393749237060547,3.5799999237060547,0.6150002479553214,0,0.24268500194469134,1.2032789509708248,5.519999980926514,2.157895491629894,5.960000038146973,1.0610686244890382,6.605000019073486,0.24268500194469134 1858,2004-05-04,5.454999923706055,5.739999771118164,5.105000019073486,5.324999809265137,2313400.0,-0.06110155293799402,-1.2280704983201938,-0.9629621780471546,27.59999538421586,30.063581241701122,1.193943986392827,2.0674476243410806,3.3420235685776305,3.114057347537978,13.959922153438331,0.7049999237060547,-0.9235433109628044,-1.805125117301941,-3.791335826727046,0.18108559212316422,-2.7982304720144935,-0.8120197625893883,1.5900001525878906,16.27906460965779,-10.756897543715294,0.9931053547125523,5,0.8400001525878906,2.523750066757202,4.344374895095825,4.007499933242798,1.0149998664855957,1,0.30797439572362295,5.153854806526124,5.809999942779541,1.2032789509708248,5.519999980926514,2.157895491629894,5.960000038146973,0.30797439572362295 1859,2004-05-05,5.9099998474121085,6.125,5.349999904632568,5.485000133514403,1260800.0,0.08340970303752693,-1.2302155509251724,3.269225690496277,33.84047651186421,29.574324305204996,0.6444617749028341,1.467144457858657,2.845884896196499,2.6696464522312278,15.149999644931395,0.7750000953674316,-1.055714287941175,-1.2101251840591436,-3.160434586949603,0.7401842188313159,-2.1852798855043725,-0.23497048261391384,0.747000217437745,41.49483528840655,12.880703701424693,0.9751547014452298,5,0.3300001621246347,1.4550001621246347,3.9131250381469735,3.581249952316285,0.5850000381469735,2,0.18274110856009074,-1.2280704983201938,5.454999923706055,5.153854806526124,5.809999942779541,1.2032789509708248,5.519999980926514,0.18274110856009074 1860,2004-05-06,5.925000190734862,6.570000171661378,5.579999923706055,6.059999942779541,2858400.0,0.002538129223357277,-1.3999997688063086,-0.3176466892332362,34.02298973548184,29.390128765016442,0.47612543695738463,1.3212145324572555,2.789071917618606,2.660839311745188,16.36373017282419,0.9900002479553232,-1.0947832091705054,-1.0689998388290416,-2.98380945098845,0.845809773330366,-2.0264046449087454,-0.1115950327493378,-0.8200001716613761,42.26804883893838,12.187936890816928,0.9574048060797039,5,0.27249979972839444,1.4399998188018808,3.8981246948242196,3.566249608993531,0.5899996757507342,3,0.1054852286717789,-1.2302155509251724,5.9099998474121085,-1.2280704983201938,5.454999923706055,5.153854806526124,5.809999942779541,0.1054852286717789 1861,2004-05-07,5.8400001525878915,6.144999980926514,5.630000114440918,5.949999809265138,946800.0,-0.014345997537669075,1.0599994659423901,0.8148137682567101,23.169458957386496,28.749554961644968,0.3966927972143166,1.2717652276609188,2.8165472415129438,2.7480085493323054,17.56241668519698,0.5149998664855957,-1.066223954363437,-1.027249884605407,-2.892110476419627,0.8376107072088121,-1.9596801805125166,-0.09481958869829743,-0.7057001304626471,50.170652352222845,27.677313637704366,0.9324302959071097,5,0.33999991416931064,1.1787497997283927,3.9800000190734854,3.651249647140502,0.6900000572204581,4,0.10873283141324697,-1.3999997688063086,5.925000190734862,-1.2302155509251724,5.9099998474121085,-1.2280704983201938,5.454999923706055,0.10873283141324697 1862,2004-05-10,5.5900001525878915,6.019999980926514,5.474999904632568,5.7249999046325675,1064200.0,-0.042808218059586345,-1.9862997592300589,1.2272743035988152,25.299830081490924,28.23261774155076,0.4826804595717764,1.3790327509547105,3.0079134695174146,2.989724585554101,18.85039303636962,0.5450000762939453,-1.1293337145424323,-1.1417498826980585,-2.9615525401712786,0.6780527747751615,-2.0516512114346686,-0.23184855396144854,-0.4269861274719249,33.105807713238995,10.880012230695069,0.9099013287366098,5,0.5899999141693106,1.4287497997283927,3.887499809265136,3.901249647140502,0.9099998474121085,0,0.14490159582635287,1.0599994659423901,5.8400001525878915,-1.3999997688063086,5.925000190734862,-1.2302155509251724,5.9099998474121085,0.14490159582635287 1863,2004-05-11,5.664999961853027,5.894999980926514,5.605000019073486,5.735000133514403,516200.0,0.01341678125543777,-2.0526302580692115,0.5185207424544799,32.44169799031121,28.633473236946813,0.21645571714720635,1.219681570398734,2.869832139074081,2.9072319313326815,18.8154493390797,0.30499982833862216,-1.1831236596229537,-0.9735000610351561,-2.8121110478800304,0.8651109258097183,-1.8928055544575937,-0.05419456761271846,-0.4738462138061523,25.81967117004086,1.9115794881929737,0.9193054934224374,5,0.4100000858306885,1.3537499904632568,3.7612500190734863,3.826249837875366,1.4250001907348642,1,0.13415714633707387,-1.9862997592300589,5.5900001525878915,1.0599994659423901,5.8400001525878915,-1.3999997688063086,5.925000190734862,0.13415714633707387 1864,2004-05-12,5.835000038146973,5.880000114440918,5.5349998474121085,5.875,423200.0,0.030008839795002906,12.799958038490184,0.5714266251592364,30.388697390208165,29.178636270110957,-0.08298167784509136,0.9519997388608559,2.6325090958839112,2.7348428644987823,18.812965504201525,0.3450002670288095,-1.1945566178829798,-0.7104999780654904,-2.5118894330657664,1.0908894769347866,-1.6111947055656284,0.19019474943464765,-0.6162693616278077,32.87671650448398,8.756171820349884,0.9006947275001383,5,0.24000000953674316,1.1124999523162842,3.591249942779541,3.656249761581421,1.2300000190734863,2,0.10882600649413798,-2.0526302580692115,5.664999961853027,-1.9862997592300589,5.5900001525878915,1.0599994659423901,5.8400001525878915,0.10882600649413798 1865,2004-05-13,5.65500020980835,5.835000038146973,5.559999942779541,5.835000038146973,353400.0,-0.030848299427909787,2.05555952920233,4.5,29.452058015788126,29.81508682515523,0.05498653672421039,1.0265217118725838,2.7464613844488,2.9152547893972347,18.810347439800143,0.27500009536743164,-1.227629609364688,-0.7901248216629027,-2.552752480587211,0.9725028372614055,-1.6714386511250572,0.09118900779925188,-0.4092441433863403,26.86571413117433,2.302879845541703,0.8813138294621543,5,0.18249988555908203,1.2462499141693115,3.771249771118164,3.9449996948242188,1.5749998092651367,3,0.14854105120876748,12.799958038490184,5.835000038146973,-2.0526302580692115,5.664999961853027,-1.9862997592300589,5.5900001525878915,0.14854105120876748 1866,2004-05-14,5.494999885559082,5.735000133514403,5.454999923706055,5.625,773000.0,-0.028293601823701775,-1.6666681804351395,0.7222235467711471,29.737208037876798,29.550268011624848,0.23587213548886332,1.0707082213157717,2.839852806487688,3.060969330993405,18.834946545332766,0.2800002098083487,-1.230666448337736,-0.8417501449584961,-2.5550664520369555,0.8715661621199642,-1.6984082984977258,0.0149080085807336,-0.22275893703228533,7.079638549031092,-18.38471985608086,0.85665815353923,5,0.3425002098083496,1.3700001239776611,3.9312500953674316,4.131249904632568,1.9900002479553214,4,0.18562329429834667,2.05555952920233,5.65500020980835,12.799958038490184,5.835000038146973,-2.0526302580692115,5.664999961853027,0.18562329429834667 1867,2004-05-17,5.5,5.75,5.375,5.5,399000.0,0.0009099389526938673,-2.0,-0.0,28.45070532261653,29.644791338113812,0.20369481655060806,0.8821418436675659,2.770797107174891,3.0552193973098376,20.175443886365926,0.375,-1.1526059932436752,-0.6915000438690182,-2.1383800452893666,0.7553799575513302,-1.4149400445791924,0.031939956841156025,-0.20180386701051134,24.038462420187084,0.06118197557334426,0.7234400007101742,5,0.46000003814697266,1.327500104904174,3.9262499809265137,4.199999809265137,1.755000114440918,0,0.18727276541969995,-1.6666681804351395,5.494999885559082,2.05555952920233,5.65500020980835,12.799958038490184,5.835000038146973,0.18727276541969995 1868,2004-05-18,5.525000095367432,5.574999809265137,5.449999809265137,5.545000076293945,276400.0,0.004545471884987551,2.1250216068331236,-100.0,32.85714718219565,29.535532523706188,0.21195812899650424,0.718546920255811,2.6839350472373233,3.0218631754594565,21.851171569090877,0.125,-1.0147641924707838,-0.5551249504089357,-1.8286080805920664,0.7183581797741949,-1.191866515500501,0.0816166146826296,-0.20136788160450525,29.70298245050809,2.9164986734882667,0.6367415650915654,5,0.44749999046325684,1.3025000095367423,3.594374895095825,4.174999713897705,1.7649998664855957,1,0.17647056792814908,-2.0,5.5,-1.6666681804351395,5.494999885559082,2.05555952920233,5.65500020980835,0.17647056792814908 1869,2004-05-19,5.875,6.440000057220459,5.579999923706055,5.585000038146973,1358800.0,0.06334839793505775,-4.7333305782759485,-14.500011920940324,48.511383128151415,31.145354011780586,-0.16039596008299561,0.2996377266219632,2.273575232191744,2.6525640652887184,21.498065196598336,0.9149999618530273,-0.9515241340385945,-0.15162503719329834,-1.3603807154580645,1.0571306410714678,-0.756002876325681,0.4527528019390843,-0.5264404270791045,46.94835428506443,18.674450338245244,0.6043778391323831,5,0.03250002861022949,0.9525001049041739,2.963124990463257,3.5437498092651367,1.0949997901916504,2,0.20680853661070486,2.1250216068331236,5.525000095367432,-2.0,5.5,-1.6666681804351395,5.494999885559082,0.20680853661070486 1870,2004-05-20,5.90500020980835,6.119999885559082,5.8499999046325675,6.010000228881836,552600.0,0.005106418690782988,-1.5116203766337044,-0.3620690789149158,57.87321322630862,35.00132670832749,-0.2162751587038816,0.1748368758865766,2.180546130933923,2.5885134811378343,21.40942438658677,0.26999998092651456,-0.8240011991826552,-0.05574984550476092,-1.1257291515927452,1.0142294605832234,-0.5907394985487526,0.4792398075392308,-0.5320118249126446,49.765275242481756,18.151310642744154,0.534989653043992,5,0.002499818801879883,0.9224998950958243,2.7599997520446777,3.513749599456787,1.054999828338623,3,0.1964436589663996,-4.7333305782759485,5.875,2.1250216068331236,5.525000095367432,-2.0,5.5,0.1964436589663996 1871,2004-05-21,6.230000019073486,6.324999809265138,6.054999828338622,6.070000171661378,1070400.0,0.05503806904617958,-1.8420970737338676,-1.523807793788394,58.467741780425,38.686650230431276,-0.5365607957890246,-0.2350667841079499,1.7978152429922183,2.2119666427619453,21.445592492087805,0.419999599456788,-0.7476892743882972,0.3154999732971193,-0.6069162465183435,1.2379161931125822,-0.14570813661061166,0.7767080832048503,-0.8330713984424678,80.28168761839777,45.678800017056034,0.4612081099077312,5,-0.32249999046325684,0.5975000858306876,2.434999942779541,3.1887497901916504,0.7699999809265137,4,0.16051364316828987,-1.5116203766337044,5.90500020980835,-4.7333305782759485,5.875,2.1250216068331236,5.525000095367432,0.16051364316828987 1872,2004-05-24,6.5,6.619999885559082,6.300000190734862,6.4000000953674325,919000.0,0.04333868059388335,-1.1333333333333266,0.6249999999999979,71.81628134780638,43.06160393681962,-0.7419236480854163,-0.5705480880532328,1.4734820258849854,1.910108007873328,21.184549779172794,0.3899998664855957,-0.663452966203864,0.6084999561309816,-0.22256853212821248,1.4395684443901757,0.19296571200138501,1.0240342002605782,-1.0796099483483745,89.74360019366924,50.640813855479806,0.41553424412959705,5,-0.502500057220459,0.3275001049041739,2.1649999618530273,2.9187498092651367,0.35500001907348633,0,0.151538482079139,-1.8420970737338676,6.230000019073486,-1.5116203766337044,5.90500020980835,-4.7333305782759485,5.875,0.151538482079139 1873,2004-05-25,6.800000190734862,6.800000190734862,6.335000038146973,6.585000038146973,874400.0,0.04615387549767114,3.3255797448590614,2.1500035762821073,69.86607266399898,47.44797896724083,-0.965528411000733,-0.9366872332321998,1.1134549134921583,1.588492060317452,21.010821058462785,0.46500015258788974,-0.5084072466606848,0.9200001478195183,0.15123485731991781,1.6887654383191189,0.5356175025697185,1.3043827930693181,-1.3316257457269387,100.0,58.67169149754784,0.3843826452498002,5,-0.7125000953674308,0.027499914169311523,1.8293747901916513,2.6187496185302743,-0.019999980926512784,1,0.06691175160936047,-1.1333333333333266,6.5,-1.8420970737338676,6.230000019073486,-1.5116203766337044,5.90500020980835,0.06691175160936047 1874,2004-05-26,6.9000000953674325,7.005000114440918,6.7249999046325675,6.804999828338622,1138600.0,0.014705867915830728,-1.1960790913544703,0.4418613935168036,70.96773730439173,52.06083222153011,-1.0041702345377583,-1.0682215777231523,0.9460989559396991,1.4834850186052408,20.47036784366484,0.2800002098083505,-0.3477344574300707,1.0052500486373912,0.16951221128234462,1.8409878859924378,0.5873811299598684,1.423118967314914,-1.3517281056158925,90.90909090909099,47.64661183002536,0.41786891867752307,5,-0.7100000381469735,-0.6050000190734872,1.7062499523162833,2.518749713897704,0.6449999809265128,2,0.056521718999313464,3.3255797448590614,6.800000190734862,-1.1333333333333266,6.5,-1.8420970737338676,6.230000019073486,0.056521718999313464 1875,2004-05-27,6.875,7.0,6.800000190734862,6.994999885559082,681200.0,-0.0036232021770865597,2.076917433884766,-1.2631531395873878,72.84767528762852,56.85088413816919,-0.8805088326625707,-1.0236397770011312,0.8965026981289803,1.5041599671660233,18.81837697760458,0.1999998092651376,-0.23838567643535669,0.9344999551773068,-0.009449797470020727,1.8784497078246343,0.462525078853643,1.4064748315009705,-1.2101897602733098,86.31578154841529,42.11255508952813,0.47197487632366386,5,-0.684999942779541,-0.5799999237060547,1.3818750381469727,2.2124998569488525,0.75,3,0.01381815130060371,-1.1960790913544703,6.9000000953674325,3.3255797448590614,6.800000190734862,-1.1333333333333266,6.5,0.01381815130060371 1876,2004-05-28,6.9000000953674325,7.005000114440918,6.7750000953674325,6.949999809265138,659800.0,0.003636377507990174,1.8749944120758975,0.4166646798432794,82.10783483018872,62.812787416788325,-0.7657806939922107,-0.9907490117692168,0.7986407675068046,1.4666731761091638,17.896099215882128,0.23000001907348544,-0.12651482962239058,0.8905000448226934,-0.12320035950112906,1.9042004491465159,0.38364984266078217,1.3973502469846046,-1.1279746656636043,85.1063786615012,37.86772375730649,0.5068502021619113,5,-0.6725001335144052,-0.6600000858306894,1.338124990463256,2.18749976158142,0.3449997901916495,4,0.008695643760907146,2.076917433884766,6.875,-1.1960790913544703,6.9000000953674325,3.3255797448590614,6.800000190734862,0.008695643760907146 1877,2004-06-01,7.21999979019165,7.25,6.9099998474121085,6.989999771118164,1236400.0,0.04637676672483826,1.3448250914621676,-4.600026703033655,84.02624962098231,68.49824324332018,-0.9120525301558562,-1.2645321062826422,0.4069476675910888,1.1442636366257215,17.064132464261654,0.34999990463256747,0.02312795911432719,1.1399997472763062,-0.0031399521942399033,2.283139446746852,0.5684298975410336,1.7115695970115787,-1.3493363857088552,96.72128840884385,44.841120324899535,0.5715698497352729,6,-0.804999828338623,-1.0224997997283936,1.018125295639038,1.8675000667572021,-0.17499971389770508,1,-0.030470885953559068,1.8749944120758975,6.9000000953674325,2.076917433884766,6.875,-1.1960790913544703,6.9000000953674325,-0.030470885953559068 1878,2004-06-02,7.135000228881836,7.449999809265138,7.074999809265138,7.449999809265138,967000.0,-0.011772792767291484,1.380955552662558,-1.3695632793954573,79.5454614418603,71.9464741670656,-0.642190608255758,-1.1038107814669944,0.4056987383627977,1.2359149150794089,16.007895933502024,0.375,0.1932734269492684,0.9710001707077023,-0.2244675828480096,2.166467924263414,0.3732662939298468,1.5687340474855578,-1.1264031648473205,56.551776300861256,2.1741189440842703,0.5977338767778559,6,-0.4850003719329834,-0.8575003147125244,1.0956249237060547,1.9449996948242188,0.6749997138977051,2,-0.039243195630875305,1.3448250914621676,7.21999979019165,1.8749944120758975,6.9000000953674325,2.076917433884766,6.875,-0.039243195630875305 1879,2004-06-03,6.989999771118164,7.139999866485597,6.809999942779541,7.0,599200.0,-0.020322418095618744,1.2758618421701606,0.031746800645471765,80.831392397257,74.49738296383765,-0.36028201868015586,-0.9209694682528298,0.4801691022256005,1.3867914489449813,15.422441121657068,0.3299999237060556,0.37788200008943384,0.771999716758728,-0.4717526184173737,2.0157520519348298,0.15012354917067672,1.3938758843467793,-0.8084343776559741,31.85181731548324,-24.93163827320958,0.621876167588051,6,-0.23749995231628418,-0.7124998569488525,1.2406253814697266,2.0900001525878906,0.3250002861022949,3,-0.03004285667898121,1.380955552662558,7.135000228881836,1.3448250914621676,7.21999979019165,1.8749944120758975,6.9000000953674325,-0.03004285667898121 1880,2004-06-04,6.550000190734862,7.09499979019165,6.364999771118164,6.994999885559082,1413600.0,-0.06294700926905994,1.2635676909678841,44.49895098226215,71.57465106047033,75.95370621717602,0.20208381531371433,-0.455077744621037,0.8393641931003968,1.8275735242757607,15.255283625380594,0.7300000190734863,0.5361147160307471,0.30075013637542636,-0.9434120893758546,1.5449123621267074,-0.3213309765002146,0.9228312492510673,-0.2162226673763188,17.050729319111625,-44.11888922215252,0.6220811128756405,6,0.3249998092651376,-0.27250027656555087,1.5906248092651376,2.4399995803833017,0.5899996757507342,4,0.15190837505112365,1.2758618421701606,6.989999771118164,1.380955552662558,7.135000228881836,1.3448250914621676,7.21999979019165,0.15190837505112365 1881,2004-06-07,6.4749999046325675,6.710000038146973,6.375,6.554999828338622,581000.0,-0.0114504250256946,-1.3928596973443703,0.17977523273955423,69.38369694617538,75.68341906143925,0.35256843873931043,-0.347902833945823,0.8251390493764132,1.8997346920512106,15.07909273029681,0.33500003814697266,0.6152629127560569,0.1939998626708972,-1.0385438986940887,1.426543624035883,-0.4222720180115953,0.8102717433533897,0.9749999046325701,10.138260796955183,-53.42612484466207,0.6162718806824928,6,0.4175000190734872,-0.19749999046325595,1.1631250381469735,2.0124998092651376,0.49000024795532404,0,0.17760619495062224,1.2635676909678841,6.550000190734862,1.2758618421701606,6.989999771118164,1.380955552662558,7.135000228881836,0.17760619495062224 1882,2004-06-08,6.4000000953674325,6.574999809265138,6.25,6.5,706000.0,-0.01158298229649024,1.600003433234076,1.249999999999989,67.0565330047587,75.37124798819033,0.46029662915908176,-0.22040892567654158,0.8022382912158861,1.9650036596702654,14.594991244576752,0.3249998092651376,0.6686662994753663,0.07850005626678591,-1.1109186215320657,1.2679187340656375,-0.5162092826326399,0.6732093951662117,1.0284997177124025,12.500009934109107,-53.06126257648584,0.5947093388994259,6,0.44999980926513583,-0.122500181198121,1.1331248283386222,1.9824995994567862,0.30499982833862216,1,0.1320312152500267,-1.3928596973443703,6.4749999046325675,1.2635676909678841,6.550000190734862,1.2758618421701606,6.989999771118164,0.1320312152500267 1883,2004-06-09,6.425000190734862,6.574999809265138,6.269999980926514,6.4000000953674325,522200.0,0.003906264842953089,-1.1403472374428905,-0.25000119209401683,62.27679122619537,74.4055873128352,0.42075571001223366,-0.19557983645975696,0.7054148471907773,1.9365465010490341,14.084728313027838,0.30499982833862394,0.7017089072760783,0.06550014019012362,-1.083480613647752,1.2144808940279992,-0.5089902367288142,0.6399905171090614,0.9563596298217796,19.662945728958096,-46.25946501741957,0.574490376918938,6,0.42499971389770597,-0.14750027656555087,0.8418747186660775,1.6837496757507333,-0.5399999618530265,2,0.09649803379821686,1.600003433234076,6.4000000953674325,-1.3928596973443703,6.4749999046325675,1.2635676909678841,6.550000190734862,0.09649803379821686 1884,2004-06-10,6.46999979019165,6.570000171661378,6.355000019073486,6.53000020980835,377000.0,0.007003828501309428,2.071423219187854,-2.400007629365598,62.52771154449622,73.25892467470938,0.3445826163858383,-0.20086616486310227,0.5782043485844266,1.886520104748314,13.448476142043669,0.2150001525878915,0.6792625525622418,0.07874975204467738,-1.0440000082809773,1.201499512370332,-0.4826251281181495,0.6401246322075043,0.8661056375427263,26.035484593641527,-40.19858136733704,0.5613748801628272,6,0.38000011444091797,-0.06999993324279785,0.6668752431869507,1.5087502002716064,-0.44499969482421786,3,0.20710976754887933,-1.1403472374428905,6.425000190734862,1.600003433234076,6.4000000953674325,-1.3928596973443703,6.4749999046325675,0.20710976754887933 1885,2004-06-14,6.494999885559082,6.59499979019165,6.25,6.59499979019165,531600.0,0.0038640025004841316,5.900002384188065,1.666653421282683,56.777492109013544,70.44444215013435,0.29056712127442896,-0.16833980922075664,0.4870779348937475,1.8561883812104423,12.692056621046918,0.3449997901916504,0.6436847129957881,0.061749863624572576,-1.0065605203906483,1.1300602476397934,-0.4724053283830383,0.5959050556321834,0.7976613250659197,53.26084026993128,-10.733788587591988,0.5341551920076105,6,0.35500001907348633,-0.08249998092651367,0.30750012397766113,1.4837501049041748,-0.744999885559082,0,0.12625099093297254,2.071423219187854,6.46999979019165,-1.1403472374428905,6.425000190734862,1.600003433234076,6.4000000953674325,0.12625099093297254 1886,2004-06-15,6.514999866485597,6.565000057220459,6.445000171661378,6.5,325200.0,0.0030792888805097895,1.0869500317199532,-0.1499988079059765,50.43987892527304,66.71262318394443,0.23491552577044228,-0.11384264288215373,0.4210976787396268,1.8313181159117518,11.737249215852014,0.11999988555908114,0.5930613949953925,0.030749845504761453,-0.9420879280050949,1.0035876190146178,-0.45566904125016716,0.5171687322596901,0.7359548957144053,76.81160221529029,15.41004283896423,0.48641888675492817,6,0.33500003814697177,-0.10249996185302823,0.2662501335144034,1.4637501239776602,-0.9400000572204599,1,0.0959324655116447,5.900002384188065,6.494999885559082,2.071423219187854,6.46999979019165,-1.1403472374428905,6.425000190734862,0.0959324655116447 1887,2004-06-16,6.53000020980835,6.605000019073486,6.414999961853027,6.574999809265138,404600.0,0.002302431869556587,2.6190480515528995,-2.9999999999998814,40.49295573640303,62.373455883338075,0.12487798401883321,-0.050300389065673023,0.35499122509270187,1.812842478643109,10.64426315131945,0.19000005722045898,0.5374550554300397,-0.005749821662902832,-0.8611676375576156,0.8496679942318099,-0.4334587296102592,0.42195908628445356,0.6809163619036518,78.87329429984862,21.430750035103586,0.42770890794735633,6,0.16499972343444824,-0.11750030517578125,0.06937479972839355,1.4487497806549072,-1.0550003051757812,2,0.06661560931133703,1.0869500317199532,6.514999866485597,5.900002384188065,6.494999885559082,2.071423219187854,6.46999979019165,0.06661560931133703 1888,2004-06-17,6.5,6.539999961853027,6.380000114440918,6.519999980926514,353000.0,-0.004594212686745092,4.333333333333333,0.4444479766029731,35.18518060650155,57.30165457325413,0.061833277286085675,0.05954235758944115,0.3220057040242734,1.8384391399678321,9.460175953927102,0.15999984741210938,0.45800876205496355,-0.08450002670288104,-0.7964868213065479,0.6274867679007858,-0.4404934240047149,0.27149337059895284,0.6724799088435214,70.42253142759665,16.50221738670585,0.35599339730183355,6,0.1724998950958252,-0.08750009536743164,0.09937500953674316,1.4787499904632568,-1.0349998474121085,3,0.031538449800931456,2.6190480515528995,6.53000020980835,1.0869500317199532,6.514999866485597,5.900002384188065,6.494999885559082,0.031538449800931456 1889,2004-06-18,7.0900001525878915,7.175000190734862,6.4749999046325675,6.5,1399800.0,0.09076925424429105,-1.1874997206033715,-29.500035762821017,55.61358111933979,55.52820235757296,-0.572717429915758,-0.458261197242936,-0.32574534203575567,1.229019413968067,10.444359980672022,0.7000002861022949,0.3475920667085939,0.44475011825561594,-0.21797527543740536,1.1074755119486372,0.1133874214091053,0.7761128151021266,-0.8400001525878915,90.81080858162386,39.295118778617876,0.3313626968465108,6,-0.3775000572204599,-0.6775002479553232,-0.5431251525878915,0.8887498378753653,-1.4250001907348642,4,-0.16995767246439675,4.333333333333333,6.5,2.6190480515528995,6.53000020980835,1.0869500317199532,6.514999866485597,-0.16995767246439675 1890,2004-06-21,7.065000057220459,7.394999980926514,6.90500020980835,7.130000114440918,1330600.0,-0.00352610646394802,-1.5454549958323167,-0.11016956001681036,54.30809308459114,53.85313526184137,-0.521861440936835,-0.36037772250212985,-0.35151489361262556,1.2352154458673326,11.623022274372705,0.48999977111816406,0.25196865268853674,0.3617500305175785,-0.22712289779522887,0.9506229588303858,0.06731356636117436,0.6561864946739826,-0.7965000534057616,67.48768796899759,19.385685975670896,0.29443646415640373,6,-0.24250006675720215,-0.6525001525878906,-0.5537500381469727,0.9137499332427979,-1.4650001525878906,0,-0.14720452277847362,-1.1874997206033715,7.0900001525878915,4.333333333333333,6.5,2.6190480515528995,6.53000020980835,-0.14720452277847362 1891,2004-06-22,7.230000019073486,7.324999809265138,6.929999828338622,7.0999999046325675,674000.0,0.023354559167256816,1.468752235176308,-2.0000000000000138,50.28409737446992,51.9895313029204,-0.6353118081430438,-0.47075478142659577,-0.5640766919181877,1.0568104572290746,12.494055828868273,0.39499998092651545,0.1634702060335167,0.4767499923706051,-0.11274823883334584,1.066248223574556,0.18200087676862964,0.7714991079725806,-0.9164400161743167,83.7438439844988,40.065476328527076,0.2947491156019754,6,-0.4075000286102295,-0.817500114440918,-0.8606249094009399,0.7487499713897705,-1.7300000190734863,1,-0.204702630037219,-1.5454549958323167,7.065000057220459,-1.1874997206033715,7.0900001525878915,4.333333333333333,6.5,-0.204702630037219 1892,2004-06-23,7.485000133514403,7.8400001525878915,7.394999980926514,7.644999980926514,3045400.0,0.035269725279142516,-1.6176468938280522,-1.2307669735538993,59.067351368312075,51.6329268742667,-0.8048587659140614,-0.6832058398397809,-0.8622383033050269,0.7931051405897387,13.208151293486777,0.6100001335144052,0.12955917745224177,0.682500100135802,0.02180267572536465,1.3431975245462393,0.35215138793058376,1.0128488123410202,-1.12818253149414,75.6849308357517,32.24553717667793,0.33034871220521855,6,-0.4400000572204581,-0.8775000572204581,-1.133750081062316,0.4937498569488534,-1.559999942779541,2,-0.25517705947621294,1.468752235176308,7.230000019073486,-1.5454549958323167,7.065000057220459,-1.1874997206033715,7.0900001525878915,-0.25517705947621294 1893,2004-06-24,7.255000114440918,7.6500000953674325,7.230000019073486,7.53000020980835,1319600.0,-0.030728124912603683,-1.5846135788431261,1.7187522351763012,56.57568978092,50.97159112275823,-0.49700744437349886,-0.4399258233552743,-0.6541390994301928,1.011856446104412,13.505246094495243,0.4200000762939462,0.10201127384112052,0.42975008487701416,-0.2612254252498776,1.120725595003906,0.08426232981356829,0.77523783994046,-0.8091915593865968,57.14286213330267,11.732190490828017,0.345487755063446,6,-0.21000003814697266,-0.6100001335144043,-0.8612500429153442,0.7237498760223389,-1.5,3,-0.2453480608863532,-1.6176468938280522,7.485000133514403,1.468752235176308,7.230000019073486,-1.5454549958323167,7.065000057220459,-0.2453480608863532 1894,2004-06-25,7.289999961853027,7.480000019073486,6.2249999046325675,7.480000019073486,2702200.0,0.004824238023434679,12.210523541945355,0.6909090593826782,72.98135063925778,52.77201984834092,-0.4508719885749919,-0.46821541856785576,-0.716403863873996,0.9555181388845142,12.727638888216203,1.2550001144409189,0.08942513767701854,0.4452499389648441,-0.27595868425899006,1.1664585621886783,0.08464562735292702,0.8058542505767612,0.5500001907348642,65.94426586428122,16.24622004983867,0.360604311611917,6,-0.25749993324279785,-0.5799999237060547,-0.8899998664855957,0.6887500286102295,-1.2100000381469727,4,-0.2503429106742058,-1.5846135788431261,7.255000114440918,-1.6176468938280522,7.485000133514403,1.468752235176308,7.230000019073486,-0.2503429106742058 1895,2004-06-28,6.96999979019165,7.420000076293945,6.78000020980835,7.420000076293945,1186200.0,-0.04389577137666223,1.844442042599545,2.368421845158473,63.3423114077412,54.205623457504046,-0.06303624273024688,-0.1483385786845819,-0.42690144167900446,1.253978577940039,11.908008822261504,0.6399998664855957,0.09037355036245032,0.1204997777938841,-0.6027960583975656,0.8437956139853338,-0.24114814030184117,0.4821476958896094,0.8377003574371349,46.13001679116101,-8.217972164727385,0.3616479180957249,6,0.0625002384185791,-0.1249997615814209,-0.6024997234344482,1.0087502002716064,-0.919999599456788,0,-0.18723097096431052,12.210523541945355,7.289999961853027,-1.5846135788431261,7.255000114440918,-1.6176468938280522,7.485000133514403,-0.18723097096431052 1896,2004-06-29,6.960000038146973,7.190000057220459,6.800000190734862,6.804999828338622,983800.0,-0.0014346846980899386,-3.727285863323554,-0.3444446916931861,65.64245266859584,57.00001200552548,0.01869054796769465,-0.14083393553110302,-0.4481444346207759,1.2408444918375814,11.10344123304795,0.3899998664855966,0.08968062844542057,0.10750002861022967,-0.6171741434365385,0.8321742006569979,-0.25483705741315443,0.4698371146336138,0.8160461046218881,45.51083719305643,-13.546917516196885,0.36233708602338394,6,0.07249999046325684,-0.01250004768371582,-0.5924999713897705,1.0187499523162842,-1.2100000381469727,1,-0.19540231696270083,1.844442042599545,6.96999979019165,12.210523541945355,7.289999961853027,-1.5846135788431261,7.255000114440918,-0.19540231696270083 1897,2004-06-30,7.0,7.059999942779541,6.820000171661378,6.929999828338622,1237200.0,0.0057471209243953325,1.5263126193660985,0.45161339941364803,65.92796986284,60.415877478451975,0.058525858927972685,-0.20886966096490056,-0.5435031470121894,1.1789858010498726,9.853832809332259,0.23999977111816317,0.10997913259815739,0.1584999799728397,-0.5491656082033334,0.8661655681490128,-0.19533281411524683,0.5123327740609263,0.745025218006135,54.38596432522363,-9.256131973432908,0.35383279408808654,6,0.03250002861022949,0.03250002861022949,-0.6324999332427979,0.9787499904632568,-1.25,2,-0.2142857142857143,-3.727285863323554,6.960000038146973,1.844442042599545,6.96999979019165,12.210523541945355,7.289999961853027,-0.2142857142857143 1898,2004-07-01,6.855000019073486,7.050000190734862,6.755000114440918,6.9749999046325675,630000.0,-0.020714282989501953,1.1851820455219846,-1.7142798754776531,60.10498924175659,60.91492282538717,0.28963666584137737,-0.09056548475874937,-0.4356529735210426,1.2959923995462734,8.27609596232133,0.2950000762939444,0.14479305272926624,0.02750000953674281,-0.6666674431526891,0.7216674622261747,-0.3195837168079727,0.3745837358814583,0.8596246926651769,50.19920772848481,-17.44805409129144,0.3470837263447159,7,0.17750000953674316,0.17750000953674316,-0.4424999952316284,1.1237499713897705,-1.309999942779541,3,-0.1356673706420094,1.5263126193660985,7.0,-3.727285863323554,6.960000038146973,1.844442042599545,6.96999979019165,-0.1356673706420094 1899,2004-07-02,6.78000020980835,6.929999828338622,6.75,6.78000020980835,324200.0,-0.01094089118256103,-4.999952316617629,-0.0,57.28900935698218,61.246135744541725,0.35317914468090184,-0.03383997034365205,-0.37340830698226135,1.345950948698885,7.274176223656095,0.17999982833862216,0.19890749750595127,-0.03699982166290283,-0.7271592565528326,0.653159613227027,-0.38207953910786774,0.3080798957820621,0.904832005788192,4.477642745101389,-62.304759378315026,0.34507971744496513,7,0.2524998188018799,0.2524998188018799,-0.3225001096725464,1.1987497806549072,-1.5300002098083496,4,-0.15117995039065124,1.1851820455219846,6.855000019073486,1.5263126193660985,7.0,-3.727285863323554,6.960000038146973,-0.15117995039065124 1900,2004-07-06,7.545000076293945,7.605000019073486,6.755000114440918,6.84499979019165,2117200.0,0.1128318352230877,1.0731700650998885,100.0,69.07407593825207,63.33391114051753,-0.3761260283451078,-0.7594102527516284,-1.151482946972063,0.5672094267221848,7.550580583598834,0.8499999046325684,0.28860584255690735,0.6782500505447384,-0.07172737060893652,1.4282274716984134,0.30326133996790094,1.0532387611215759,0.11063549308331666,92.98246298935064,26.333984092358364,0.3749887105768373,7,-0.5125000476837158,-0.5125000476837158,-1.3025000095367432,0.4337499141693115,-2.2200002670288086,1,-0.19416834165328323,-4.999952316617629,6.78000020980835,1.1851820455219846,6.855000019073486,1.5263126193660985,7.0,-0.19416834165328323 1901,2004-07-07,7.625,8.244999885559082,7.5250000953674325,7.625,4776800.0,0.010603038157336986,-6.200004768376185,0.0,69.80108215309664,64.52654789438247,-0.4405291738731485,-0.7893057268264494,-1.2417215635942185,0.47040050693805213,8.187553897350552,0.7199997901916495,0.3034281241532062,0.7007499694824215,-0.09754610845393152,1.4990460474187746,0.301601930514245,1.099898008450598,-1.4000000953674325,58.528432573944855,-6.302137063504304,0.39914803896817636,7,-0.3900001049041748,-0.3900001049041748,-1.3824999332427979,0.35374999046325684,-2.429999828338623,2,-0.2065573520347721,1.0731700650998885,7.545000076293945,-4.999952316617629,6.78000020980835,1.1851820455219846,6.855000019073486,-0.2065573520347721 1902,2004-07-08,7.244999885559082,7.84499979019165,7.105000019073486,7.835000038146973,1501400.0,-0.04983608058241551,1.4262301233054684,-100.0,61.95826549437684,65.12461186254434,-0.10968816048455565,-0.3612773675770322,-0.8703004761193229,0.8328080158885456,8.80402207194071,0.7399997711181641,0.31586747159345396,0.27849986553192174,-0.49192793442062754,1.048927665484471,-0.10671403444435246,0.6637137655081959,-0.9795999813079845,33.11036277263445,-29.73175199639857,0.3852138999762745,7,-0.009999990463256836,-0.009999990463256836,-1.0112498998641968,0.7337501049041748,-2.1449999809265137,3,-0.2063491938128189,-6.200004768376185,7.625,1.0731700650998885,7.545000076293945,-4.999952316617629,6.78000020980835,-0.2063491938128189 1903,2004-07-09,7.045000076293945,7.489999771118164,6.804999828338622,7.309999942779541,1598600.0,-0.027605219106184076,1.1920014892589517,0.44915219991594735,49.17431035333552,62.479385164108535,0.06413496140681207,-0.11852392865645722,-0.6836372500401691,1.0070875856710977,9.247120504088189,0.6849999427795419,0.3212268650311412,0.04750006198883039,-0.679878132085336,0.7748782560629968,-0.3161890350482528,0.4111891590259136,-0.7400081724166885,19.73244808534716,-37.93714415786795,0.3636890970370832,7,0.4524998664855957,0.18999981880187988,-0.7387501001358032,0.9337499141693115,-1.8650002479553223,4,-0.1838183196976182,1.4262301233054684,7.244999885559082,-6.200004768376185,7.625,1.0731700650998885,7.545000076293945,-0.1838183196976182 1904,2004-07-12,7.809999942779541,8.220000267028809,7.7750000953674325,7.90500020980835,10966200.0,0.1085876306885758,-4.393942721729377,0.3584917543117797,60.750361584393325,62.19139073929211,-0.6921307983930447,-0.8200304520235768,-1.439658183264469,0.1960851399747643,10.078736660682667,1.1750001907348633,0.303968678413737,0.7454999208450319,-0.022990746653517746,1.5139905883435816,0.36125458709575664,1.1297452545943072,-1.466207879268648,70.80536848317116,13.78377139069778,0.38424533374927505,7,-0.3125,-0.5750000476837158,-1.346250057220459,0.16875004768371582,-2.2849998474121094,0,-0.29001278912679396,1.1920014892589517,7.045000076293945,1.4262301233054684,7.244999885559082,-6.200004768376185,7.625,-0.29001278912679396 1905,2004-07-13,7.315000057220459,7.90500020980835,7.195000171661378,7.875,3536800.0,-0.06338026750137393,1.2903213649840193,5.89471967073232,51.11989535966345,60.577773260521845,-0.15985675765691276,-0.27452333593277345,-0.9204527217149536,0.657185246219461,10.841965048490367,0.7100000381469718,0.2962934760641067,0.20950002670288104,-0.517432229885201,0.9364322832909631,-0.15396610159115998,0.572966154996922,-0.9331838372686025,35.41668115390618,-17.471886568579727,0.3634661282940409,7,0.18249988555908203,-0.08000016212463379,-0.8000001907348633,0.6637499332427979,-1.6100001335144043,1,-0.282296656331827,-4.393942721729377,7.809999942779541,1.1920014892589517,7.045000076293945,1.4262301233054684,7.244999885559082,-0.282296656331827 1906,2004-07-14,7.139999866485597,7.429999828338622,7.065000057220459,7.2249999046325675,2466200.0,-0.0239234708634245,-2.1063855690603175,0.15178579791468555,45.35665758515238,58.29207189633433,0.04845734934481083,-0.05301714599285123,-0.708596718826259,0.7998777967992838,11.572213910074444,0.3649997711181632,0.25068637317134446,0.003249835968018644,-0.6684351539341113,0.6749348258701486,-0.3325926589830468,0.3390923309190841,-0.7209199732215961,23.674907016783088,-25.24240588605651,0.3358424949510652,7,0.3575000762939444,0.0950000286102286,-0.5637499094009408,0.8387501239776602,-1.434999942779542,2,-0.2542016934397825,1.2903213649840193,7.315000057220459,-4.393942721729377,7.809999942779541,1.1920014892589517,7.045000076293945,-0.2542016934397825 1907,2004-07-15,6.9650001525878915,7.269999980926514,6.889999866485597,7.25,1177400.0,-0.02450976430953944,1.3384636151026834,3.352937876560999,46.038250689785556,56.72910094611533,0.24358588569185802,0.16468616283100346,-0.5073638136217626,0.9389489447242774,12.14350349280008,0.3800001144409171,0.23875296291150683,-0.19349987506866384,-0.8082150209116179,0.4212152707742902,-0.5008574479901409,0.11385769785281319,-0.5094018594779897,11.307439904214853,-35.05875230034583,0.3073575729214771,7,0.5324997901916495,0.2699997425079337,-0.3800002336502084,1.0137498378753653,-1.305000305175783,3,-0.25412777346011395,-2.1063855690603175,7.139999866485597,1.2903213649840193,7.315000057220459,-4.393942721729377,7.809999942779541,-0.25412777346011395 1908,2004-07-16,6.704999923706055,7.130000114440918,6.65500020980835,6.9749999046325675,1181000.0,-0.037329536710093536,-1.5675711551720806,0.9473688613457186,42.47104057547444,55.08265997039224,0.5364884822593856,0.4646550336926216,-0.21216628462711995,1.1693271257631963,12.835570755070552,0.47499990463256836,0.2171795711274136,-0.46375010013580287,-1.037719416101826,0.11021921583022021,-0.7507347581188144,-0.17676544215279133,-0.21361359874716968,3.1948697808042126,-39.0137664183316,0.28698465798301165,7,0.7450001239776611,0.5299999713897705,-0.14125001430511475,1.2737500667572021,-1.1999998092651367,4,-0.2393736073581273,1.3384636151026834,6.9650001525878915,-2.1063855690603175,7.139999866485597,1.2903213649840193,7.315000057220459,-0.2393736073581273 1909,2004-07-19,5.885000228881836,6.7750000953674325,5.7750000953674325,6.7750000953674325,2841600.0,-0.12229674931464884,1.2471913483510226,3.2962960346572476,37.628279833131955,51.5886826253789,1.3591058397121918,1.2540460388664165,0.619559682654339,1.959266258162219,12.557202050726335,1.0,0.16973541067126519,-1.2234997987747196,-2.035781113470131,-0.41121848407930806,-1.6296404561224254,-0.8173591414270138,2.359999656677246,5.164325239638603,-35.0385108299767,0.40614065734770555,7,1.124999761581421,1.124999761581421,0.678749680519104,2.093749761581421,-0.5750002861022949,0,-0.11979615516126574,-1.5675711551720806,6.704999923706055,1.3384636151026834,6.9650001525878915,-2.1063855690603175,7.139999866485597,-0.11979615516126574 1910,2004-07-20,6.0250000953674325,6.1500000953674325,5.8499999046325675,5.96999979019165,1286400.0,0.023789271204870843,-1.0338990721882777,-0.06179810497384186,39.645623832527576,48.238076145315674,1.0960844954342486,1.0879150505537263,0.4926710897575095,1.7897147408783702,11.858963526987582,0.30000019073486506,0.14550955927079468,-1.0314999341964715,-1.9776338178208919,-0.08536605057205193,-1.5045668760086812,-0.5584329923842617,2.170599794387816,15.105742618530805,-23.41666789892313,0.47306694181220993,7,0.9725000858306876,0.9849998950958243,0.5999997854232779,1.9537498950958243,-0.6649999618530291,1,-0.08298755055364171,1.2471913483510226,5.885000228881836,-1.5675711551720806,6.704999923706055,1.3384636151026834,6.9650001525878915,-0.08298755055364171 1911,2004-07-21,5.75,6.0999999046325675,5.75,6.0,820200.0,-0.04564316863312212,-1.7999992370605398,-4.545429324455468,36.842102621400265,45.447391381651606,1.2037308397931454,1.3137066229552863,0.7805974841610546,2.0263981955171246,11.167000320985377,0.34999990463256747,0.12473463606131929,-1.2325000286102297,-2.339356589977017,-0.12564346724344322,-1.785928309293623,-0.6790717479268364,2.3971878938674926,0.0,-35.00734854162164,0.5534282806833933,7,1.2350001335144043,1.247499942779541,0.8812499046325684,1.6150000095367432,-0.3000001907348633,2,-0.007826100225033938,-1.0338990721882777,6.0250000953674325,1.2471913483510226,5.885000228881836,-1.5675711551720806,6.704999923706055,-0.007826100225033938 1912,2004-07-22,5.574999809265137,5.75,5.324999809265137,5.619999885559082,1183600.0,-0.0304348157799762,1.786883708132176,0.18000030517578125,36.61087438281751,44.05145405159405,1.2481899372872451,1.410599768120969,0.9748164489851074,2.163152086840088,9.75975640526287,0.4250001907348633,-0.0107701453827449,-1.3120002031326292,-2.5572454611939115,-0.06675494507134694,-1.9346228321632708,-0.6893775741019876,2.4763005688476554,13.850413170742016,-18.440678302223958,0.6226226290306411,7,1.197500228881836,1.2100000381469727,1.0562500953674316,1.7900002002716064,-0.024999618530273438,3,0.023318406975524786,-1.7999992370605398,5.75,-1.0338990721882777,6.0250000953674325,1.2471913483510226,5.885000228881836,0.023318406975524786 1913,2004-07-23,5.474999904632568,5.630000114440918,5.40500020980835,5.474999904632568,832400.0,-0.017937203238353017,-2.214298365122616,-0.0,36.420390413080966,41.34812392144823,1.2315786178099817,1.4444676995490848,1.090851531633258,2.2219000935187196,8.749222600613082,0.22499990463256836,-0.17241119129646698,-1.3230000972747806,-2.7044882359608398,0.0584880414112785,-2.01374416661781,-0.6322560279317511,2.4127224393493645,10.344832122112376,-24.412562422813632,0.6907440693430293,7,1.1400001049041748,1.309999942779541,1.0787500143051147,1.5437500476837158,-0.05499982833862305,4,0.03378994447525119,1.786883708132176,5.574999809265137,-1.7999992370605398,5.75,-1.0338990721882777,6.0250000953674325,0.03378994447525119 1914,2004-07-26,5.4650001525878915,5.71999979019165,5.389999866485597,5.6599998474121085,670000.0,-0.0018264387614355115,1.09524040193641,-100.0,24.32098375880561,38.37046707690847,0.9766656330756076,1.3815663831975273,1.111620425288848,2.1877360247345035,9.830970006225751,0.3299999237060538,-0.2974484611117658,-1.2417498588562,-2.723833274352745,0.24033355664034506,-1.9827915666044724,-0.5007081511079274,2.2689588393110336,16.96973269963151,-9.992036151331813,0.7410417077482724,7,0.9124996662139884,1.3199996948242179,1.0774997472763053,1.5537497997283927,-0.055000305175783026,0,0.007319297481461984,-2.214298365122616,5.474999904632568,1.786883708132176,5.574999809265137,-1.7999992370605398,5.75,0.007319297481461984 1915,2004-07-27,5.664999961853027,5.7249999046325675,5.5,5.525000095367432,771400.0,0.03659648740731103,-1.3684193354899659,-0.7179491568527786,26.49879555711172,36.27514907379284,0.5788743963892706,1.137085383646541,0.9307386295270677,1.946642178988487,10.967584043603674,0.25999975204467596,-0.3635569449651861,-0.9765000581741337,-2.5232797303039227,0.5702796139556545,-1.7498898942390282,-0.20311022210923912,1.9244214790878704,43.870982032162864,20.038736190181996,0.7733898360648942,7,0.6324999332427979,1.119999885559082,0.8975000381469727,1.3537499904632568,-0.315000057220459,1,-0.06266549363883234,1.09524040193641,5.4650001525878915,-2.214298365122616,5.474999904632568,1.786883708132176,5.574999809265137,-0.06266549363883234 1916,2004-07-28,5.599999904632568,5.71999979019165,5.485000133514403,5.599999904632568,564400.0,-0.011473973108235946,-1.0434793425439026,0.0,28.66406770767685,34.34468429800299,0.449748495086153,1.1541472671925508,1.019653643759609,1.9710703146429234,12.172840543738165,0.23499965667724698,-0.5508766069413333,-0.9735001087188717,-2.5797579462312914,0.632757728793548,-1.7766290274750816,-0.17037118996266187,1.8535562384077835,64.70587575312187,40.31032080771827,0.80312891875621,7,0.627500057220459,1.184999942779541,1.0175000429153442,1.3475000858306885,-0.22499990463256836,2,-0.04285710271523868,-1.3684193354899659,5.664999961853027,1.09524040193641,5.4650001525878915,-2.214298365122616,5.474999904632568,-0.04285710271523868 1917,2004-07-29,5.5,5.769999980926514,5.40500020980835,5.769999980926514,1051400.0,-0.017857126131349377,1.7037021992790928,-100.0,29.427424479390226,32.8953936206603,0.35770009499401034,1.1974003946518659,1.1427383790880237,2.0314209650008745,13.482914135201824,0.36499977111816406,-0.6793615937937822,-0.9985000133514408,-2.6600341923408273,0.6630341656379448,-1.8292671028461331,-0.16773292385674843,1.8258427630138385,28.947394838615605,3.79832258949261,0.8307670894946928,7,0.5499999523162842,1.2849998474121094,1.1174999475479126,1.4012501239776611,-0.2150001525878915,3,-0.009090943769975102,-1.0434793425439026,5.599999904632568,-1.3684193354899659,5.664999961853027,1.09524040193641,5.4650001525878915,-0.009090943769975102 1918,2004-07-30,5.925000190734862,5.9650001525878915,5.454999923706055,5.454999923706055,1606800.0,0.07727276195179322,-1.1702125069242841,-1.7407418527067542,22.40117077153937,31.203492613816675,-0.21185774501654464,0.7369377667516632,0.7454315664962943,1.570437069270091,14.569535928878697,0.5100002288818368,-0.7708039051806939,-0.5269998311996469,-2.198549379637176,1.144549717237882,-1.3627746054184113,0.30877494301911756,1.280791995054054,93.04348835647136,70.6264140789507,0.8357747742187644,7,-0.1875002384185782,0.859999656677247,0.9012498855590829,0.9399998188018808,-0.575000286102294,4,-0.06329113720306712,1.7037021992790928,5.5,-1.0434793425439026,5.599999904632568,-1.3684193354899659,5.664999961853027,-0.06329113720306712 1919,2004-08-02,5.755000114440918,5.9099998474121085,5.695000171661378,5.71999979019165,661800.0,-0.028691995075338483,-4.058842009009528,0.07446873268929931,24.757279830449647,29.54923216914135,-0.06955153826604388,0.8708595431537507,0.9304373133498327,1.70246089939784,15.703806698143646,0.23000001907348455,-0.8681370784202258,-0.6457499027252194,-2.337685168328596,1.0461853628781572,-1.4917175355269077,0.20021773007646892,1.337944528756572,62.49998935631225,40.0035671127583,0.8459676328016881,8,-0.04250025749206543,1.0299997329711914,1.0899999141693115,1.072499990463256,-0.43000030517578125,0,-0.05821025742577535,-1.1702125069242841,5.925000190734862,1.7037021992790928,5.5,-1.0434793425439026,5.599999904632568,-0.05821025742577535 1920,2004-08-03,6.079999923706055,6.559999942779541,5.940000057220459,6.445000171661378,3676400.0,0.056472598228038295,1.0840339636401521,-10.428481900791567,33.64197262865811,29.19366216994778,-0.4312832027022955,0.453741734593768,0.6235619408467521,1.340110961598394,15.41754855459932,0.804999828338623,-0.9297823901440614,-0.24750008583068883,-1.855625809607826,1.3606256379464483,-1.0515629477192574,0.5565627760578797,0.9068680294554943,58.44154718211881,34.60318135917763,0.8040628618885685,8,-0.13750004768371582,0.7049999237060547,0.7912501096725464,0.7475001811981192,-0.7799997329711914,1,-0.110197382352194,-4.058842009009528,5.755000114440918,-1.1702125069242841,5.925000190734862,1.7037021992790928,5.5,-0.110197382352194 1921,2004-08-04,6.050000190734862,6.0999999046325675,5.90500020980835,5.90500020980835,1044600.0,-0.0049341666690195796,-1.6896513168928506,-0.3972599518460084,35.21809103632218,29.03890846478163,-0.39588472233471705,0.3791349022309385,0.6612338794771384,1.3336040525920128,14.147522133629112,0.19499969482421786,-0.9035128001643233,-0.19874982833862376,-1.6893020633896336,1.291802406712386,-0.9440259458641291,0.5465262891868816,0.8371556737929016,55.844167103595396,29.164074722265806,0.7452761175255052,8,-0.07500028610229403,0.734999656677247,0.8887498378753671,0.7774999141693115,-0.7550001144409171,2,-0.11570252298079164,1.0840339636401521,6.079999923706055,-4.058842009009528,5.755000114440918,-1.1702125069242841,5.925000190734862,-0.11570252298079164 1922,2004-08-05,5.75,6.114999771118164,5.599999904632568,5.9749999046325675,757000.0,-0.049586806822632945,1.0396048952798753,-1.5517236843403401,34.768737727334255,28.85539149969866,-0.0764944077519214,0.5917290328751088,0.9568741936228662,1.595701015146476,13.916200538974444,0.5149998664855957,-0.9049943213731781,-0.4240000247955322,-1.8528589650460763,1.0048589154550118,-1.1384294949208043,0.2904294453297398,1.0434265012120063,26.69683902279886,-2.8319503656190896,0.7144294701252722,8,0.22499990463256836,1.0349998474121094,1.2400000095367432,1.077500104904174,-0.13500022888183594,3,-0.06521739130434778,-1.6896513168928506,6.050000190734862,1.0840339636401521,6.079999923706055,-4.058842009009528,5.755000114440918,-0.06521739130434778 1923,2004-08-06,5.75,5.9000000953674325,5.599999904632568,5.744999885559082,793800.0,0.0,-1.033899072188284,-0.022222740267749563,47.08422778937429,31.384640836428513,-0.03730653343215096,0.5162024180174374,0.9427530433445241,1.5534211987268538,14.264566425356605,0.30000019073486417,-0.8668938683419087,-0.35925002098083514,-1.7384231950484965,1.0199231530868262,-1.0488366080146658,0.33033656605299555,0.9553208996951943,15.625009313225377,-16.284058318793072,0.6895865870338306,8,0.2325000762939453,1.0349998474121094,1.2825000286102295,1.077500104904174,0.5749998092651376,4,-0.08086959175441588,1.0396048952798753,5.75,-1.6896513168928506,6.050000190734862,1.0840339636401521,6.079999923706055,-0.08086959175441588 1924,2004-08-09,5.545000076293945,5.985000133514403,5.440000057220459,5.985000133514403,691600.0,-0.03565216064453125,1.4772727519027484,-87.99799732977286,39.915964450381956,32.875437380125206,0.20141579427260936,0.5721481259292069,1.1277347631841348,1.7109274090847855,13.68488033949619,0.5450000762939444,-0.8169750008241099,-0.4509999513626095,-1.593884579066076,0.691884676340857,-1.0224422652143428,0.12044236248912377,1.0775015579754452,9.375002660921913,-23.640911069973818,0.571442313851733,8,0.4375,1.239999771118164,1.4874999523162842,1.2825000286102286,0.5299997329711923,0,-0.035166847426214454,-1.033899072188284,5.75,1.0396048952798753,5.75,-1.6896513168928506,6.050000190734862,-0.035166847426214454 1925,2004-08-10,5.25,5.625,5.164999961853027,5.574999809265137,1298400.0,-0.05320109508296189,1.1647050903746254,0.7386358340910362,39.58333167764848,34.088688932344276,0.48205011785726803,0.7425840594117741,1.39968192805423,1.9534818525198645,14.262255448006028,0.46000003814697266,-0.762617817067686,-0.6427500247955322,-1.648828785404179,0.36332873581311453,-1.1457894050998556,-0.13971064449120885,1.2946515247691357,8.947374232919438,-27.078065725259783,0.5030393803043236,8,0.6124999523162842,1.4549999237060547,1.7825000286102295,1.577500104904174,0.875,1,0.014285677955264031,1.4772727519027484,5.545000076293945,-1.033899072188284,5.75,1.0396048952798753,5.75,0.014285677955264031 1926,2004-08-11,5.324999809265137,5.389999866485597,4.900000095367432,5.15500020980835,892800.0,0.014285677955264031,2.2666682561253633,-0.52307599761728,44.56521558851676,35.77066572224722,0.40670905590623097,0.5529891648437939,1.3012194595049245,1.8274170644253926,15.225968904037007,0.48999977111816495,-0.653913236147238,-0.4770002126693722,-1.3242770423271075,0.3702766169883631,-0.9006386274982399,-0.05336179784050454,1.1092795904707105,34.979409655817676,-3.6919403063642733,0.4236384148288679,8,0.4050002098083496,1.2475001811981201,1.7075002193450928,1.1475002765655518,0.9200000762939453,2,-0.004694764211404467,1.1647050903746254,5.25,1.4772727519027484,5.545000076293945,-1.033899072188284,5.75,-0.004694764211404467 1927,2004-08-12,5.195000171661377,5.324999809265137,5.105000019073486,5.324999809265137,536600.0,-0.024413078358720197,2.38462159198031,-0.7647055523610508,43.99141938317299,38.16958223465096,0.54634910289057,0.5729618780881109,1.3954459565561574,1.9045584233011628,16.526439772369663,0.2199997901916504,-0.5669518480834963,-0.5184998512268066,-1.2096705044725082,0.17267080201889495,-0.864085177849657,-0.1729145246039563,1.0858512976376282,27.188946167943385,-14.44317679418404,0.34558532662285063,8,0.5349998474121094,1.3650000095367432,2.0399997234344482,1.4799997806549072,0.9449996948242196,3,0.01924925915846276,2.2666682561253633,5.324999809265137,1.1647050903746254,5.25,1.4772727519027484,5.545000076293945,0.01924925915846276 1928,2004-08-13,5.099999904632568,5.235000133514403,5.005000114440918,5.114999771118164,473000.0,-0.018286865041320488,-1.2439086796227075,0.11538391000223747,42.44305743707177,40.134668635386745,0.5721878729622771,0.5708206277170431,1.4555718161165236,1.939623681227312,17.95720168128398,0.23000001907348544,-0.4945991554821765,-0.5332501173019413,-1.1014725033964465,0.03497226879256399,-0.8173613103491943,-0.2491389242546882,1.0427664272732793,18.433161496169937,-25.231394248880967,0.2841111930472528,8,0.630000114440918,1.4600002765655518,2.134999990463257,1.5750000476837158,1.0199999809265137,4,0.10098036786584985,2.38462159198031,5.195000171661377,2.2666682561253633,5.324999809265137,1.1647050903746254,5.25,0.10098036786584985 1929,2004-08-16,5.179999828338623,5.244999885559082,5.0900001525878915,5.239999771118164,429200.0,0.01568625984353189,3.4285529390126515,4.000031789426837,39.433546445297836,40.778176837235605,0.4492947857553551,0.45881968059055644,1.3455825696271129,1.809045929775773,18.25966843328069,0.15499973297119052,-0.41639431528506776,-0.41800017356872576,-1.007535320208734,0.17153497307128251,-0.7127677468887299,-0.12323260024872162,0.8384898799133831,38.62065790382358,-4.810506727934275,0.294767573320004,8,0.3275001049041748,1.380000352859497,2.18625009059906,1.4950001239776611,0.6350002288818359,0,0.22104247468551552,-1.2439086796227075,5.099999904632568,2.38462159198031,5.195000171661377,2.2666682561253633,5.324999809265137,0.22104247468551552 1930,2004-08-17,5.525000095367432,5.599999904632568,5.15500020980835,5.195000171661377,1598800.0,0.06660237035943295,-1.1707310265261122,-5.500003973646774,48.54369291610666,42.25879926832277,0.019320372271009134,0.07846287319113543,0.9881682699453904,1.4131242849510421,18.262161298121367,0.44499969482421875,-0.338673593896603,-0.047999906539916815,-0.6026682151766583,0.5066684020968246,-0.3253340608582871,0.22933424777845346,0.3816406515961166,89.28573861414736,46.540309816643564,0.2773341543183706,8,-0.01750016212463379,0.877500057220459,1.8412498235702515,1.1499998569488525,0.3299999237060547,1,0.09954745781070051,3.4285529390126515,5.179999828338623,-1.2439086796227075,5.099999904632568,2.38462159198031,5.195000171661377,0.09954745781070051 1931,2004-08-18,5.704999923706055,5.96999979019165,5.5,5.554999828338623,1237400.0,0.032579153888078416,-2.6153864493754346,0.4545458486258417,53.86063925280778,44.38012166004205,-0.24000315258415927,-0.11075981816813574,0.8000079255301955,1.1798188023379197,17.84984766775898,0.4699997901916504,-0.2623877515108095,0.13424992561340332,-0.4177539186838457,0.6862537699106523,-0.14175199653522164,0.4102518477620283,-0.804999828338623,72.53886471211132,26.889440270239476,0.27600192214862457,8,-0.2624998092651367,0.46000003814697266,1.6612499952316284,0.9700000286102295,0.32000017166137784,2,0.07361964625954043,-1.1707310265261122,5.525000095367432,3.4285529390126515,5.179999828338623,-1.2439086796227075,5.099999904632568,0.07361964625954043 1932,2004-08-19,5.704999923706055,5.880000114440918,5.704999923706055,5.704999923706055,611200.0,0.0,0.0,0.0,45.06725757422841,44.15601385835918,-0.27609168898380254,-0.10595346131412953,0.7940969952235406,1.1230180645467414,16.90315837901495,0.17500019073486328,-0.241413744715544,0.12774991989135742,-0.4275165670478218,0.6830164068305367,-0.14988332357823175,0.4053831633609466,-0.7835998344421391,72.53886471211132,31.52604705147639,0.2776332434695895,8,-0.2624998092651367,0.38000011444091797,1.6612499952316284,0.9700000286102295,-0.23999977111816317,3,0.09465380702445914,-2.6153864493754346,5.704999923706055,-1.1707310265261122,5.525000095367432,3.4285529390126515,5.179999828338623,0.09465380702445914 1933,2004-08-20,5.6599998474121085,5.800000190734862,5.5,5.744999885559082,588600.0,-0.007887831182425975,2.076914800487125,-100.0,47.74346110004656,45.02573570832191,-0.2740164626329076,-0.048889617760099036,0.8317354147125,1.1241507463111393,16.047916480682424,0.3000001907348624,-0.23090502560965742,0.07349984645843399,-0.48075742699775326,0.6277571199146212,-0.20362879026965963,0.3506284831865276,-0.717627764129638,64.77271926796783,25.38411022838001,0.2771286367280937,8,-0.22499990463256747,0.3550002574920663,1.7062500715255746,1.0150001049041757,-0.15499973297119052,4,0.08480565936639661,0.0,5.704999923706055,-2.6153864493754346,5.704999923706055,-1.1707310265261122,5.525000095367432,0.08480565936639661 1934,2004-08-23,5.505000114440918,5.679999828338622,5.5,5.679999828338622,308200.0,-0.0273851125706408,1.0571442584625217,2.0588192395291895,35.14211969084187,44.532267709787845,-0.14001108136603868,0.11516503315473425,0.9759699054866289,1.2292660194941405,15.325750924597726,0.17999982833862216,-0.20101061348244365,-0.08349988460540736,-0.6361976440405419,0.4691978748297272,-0.3598487643229742,0.19284899511215947,-0.5420754770202638,42.94479568541135,5.719795334965312,0.2763488797175672,8,-0.07000017166137695,0.33249998092651367,1.8374998569488525,1.1699998378753662,0.05499982833862305,0,0.1117165773538995,2.076914800487125,5.6599998474121085,0.0,5.704999923706055,-2.6153864493754346,5.704999923706055,0.1117165773538995 1935,2004-08-24,5.309999942779541,5.545000076293945,5.15500020980835,5.425000190734863,817200.0,-0.03542237377068269,1.1971822283472289,0.6571453483778007,32.38094567711903,43.17845994185476,0.07196278168247172,0.29745660344323355,1.1569110088436352,1.3814035640939348,14.805235511034715,0.3899998664855957,-0.22872606653015826,-0.26075005531311035,-0.8257678285698464,0.3042677179436257,-0.5432589419414784,0.021758831315257687,-0.3269338023034667,19.01838193564392,-15.19661327233187,0.28250888662836793,8,0.17750000953674316,0.4200000762939453,1.7000000476837158,1.3650000095367432,0.1750001907348624,1,0.09510360073122226,1.0571442584625217,5.505000114440918,2.076914800487125,5.6599998474121085,0.0,5.704999923706055,0.09510360073122226 1936,2004-08-25,5.360000133514403,5.375,5.210000038146973,5.230000019073486,616800.0,0.009416231878279335,1.0625014901175405,-1.1304333403822076,39.459462524592524,42.67490917979026,0.030675341247016874,0.24090569194198963,1.0924981310494273,1.2989346608322103,14.235908694340566,0.16499996185302734,-0.22080378843433213,-0.1987498760223394,-0.7712961928499906,0.3737964408053118,-0.485023034436165,0.08752328239148621,-0.3571953200440179,28.275855265104934,-6.6055117211630225,0.28627315841382556,8,0.12749981880188077,0.3699998855590829,1.643749952316285,1.4374997615814218,0.125,2,0.0923507226173379,1.1971822283472289,5.309999942779541,1.0571442584625217,5.505000114440918,2.076914800487125,5.6599998474121085,0.0923507226173379 1937,2004-08-26,5.449999809265137,5.625,5.28000020980835,5.349999904632568,663400.0,0.016790983863599784,-1.8750067055422548,0.7692293584711933,42.26803464886343,42.65546220332267,-0.02162254093785254,0.1549104006959059,0.9883508340648781,1.1745044187640774,13.301622949103953,0.3449997901916504,-0.18658657786910027,-0.10625019073486364,-0.6803112813444168,0.4678108998746895,-0.39328073603963976,0.18078035456991248,-0.42785109626032547,45.73637336128813,8.071417894543934,0.28703054530477645,8,0.08000016212463379,0.2800002098083496,1.541250228881836,1.3600001335144043,0.13000011444091797,3,0.10550464334416687,1.0625014901175405,5.360000133514403,1.1971822283472289,5.309999942779541,1.0571442584625217,5.505000114440918,0.10550464334416687 1938,2004-08-27,5.550000190734863,5.625,5.4099998474121085,5.4099998474121085,524800.0,0.01834869448980969,-2.071423219187854,1.4000047683761383,50.13624289746521,43.84465069800794,-0.05708012439554633,0.026746812712983292,0.8760402956254438,1.0351161021179616,12.760845179459157,0.2150001525878915,-0.16904227449504994,0.012500190734863637,-0.5347177013568256,0.5597180828265529,-0.261108755310981,0.28610913678070826,-0.5088944561863151,75.23814627376481,32.59041596339334,0.27360894604584474,8,0.012499809265136719,0.17999982833862305,1.2287497520446777,1.234999656677246,-0.06000041961669922,4,-0.015315321662307424,-1.8750067055422548,5.449999809265137,1.0625014901175405,5.360000133514403,1.1971822283472289,5.309999942779541,-0.015315321662307424 1939,2004-08-30,5.420000076293945,5.625,5.364999771118164,5.625,369400.0,-0.023423443238423602,1.5365885428781436,-1.4642815784633527,55.08982241100278,44.57199841966306,0.12353526172419649,0.13740770915289957,0.972945453271711,1.1244127878198604,12.224757494351644,0.26000022888183594,-0.1408934834333957,-0.10074992179870623,-0.6403918952708327,0.43889205167342027,-0.3705709085347699,0.16907106493735746,-0.36031646063253486,56.382975485486384,9.081082665883457,0.2698209867360633,8,0.1424999237060547,0.309999942779541,1.279999852180481,1.364999771118164,-0.010000228881836826,0,0.015682663644000172,-2.071423219187854,5.550000190734863,-1.8750067055422548,5.449999809265137,1.0625014901175405,5.360000133514403,0.015682663644000172 1940,2004-08-31,5.4099998474121085,5.565000057220459,5.375,5.375,382000.0,-0.0018450606533338965,-9.857193460490464,-0.17073102652610775,52.647975448093064,44.43725799691698,0.12908149710240657,0.09975401274034112,0.9498581266110104,1.0974295813659696,13.012509612528046,0.19000005722045898,-0.0971819400095475,-0.07725014686584597,-0.5497182564544758,0.39521796272278387,-0.31348420166016044,0.1589839079284685,-0.3321099082600929,48.192729554024865,-0.640285304997434,0.23623405479431484,8,0.1075003147125253,0.32000017166137784,1.1712499856948861,1.3750000000000009,-0.014999866485594815,1,0.027726450942357372,1.5365885428781436,5.420000076293945,-2.071423219187854,5.550000190734863,-1.8750067055422548,5.449999809265137,0.027726450942357372 1941,2004-09-01,5.349999904632568,5.494999885559082,5.309999942779541,5.380000114440918,361800.0,-0.01109056274895115,-2.363631240598733,-0.8571525885558801,55.048848601951455,45.546323666663994,0.14910945579095713,0.11027675795957581,0.9700718598005036,1.1208793508665291,13.832303578303911,0.18499994277954102,-0.04951281030765209,-0.10225007534027064,-0.49641109712943354,0.29191094644889226,-0.2993305862348521,0.09483043555431081,-0.2542677684597603,20.289778954744673,-29.98887649943276,0.19708051089458137,9,0.12750029563903809,0.38000011444091797,1.191249966621399,1.434999942779541,0.01000022888183505,2,0.025233688091272244,-9.857193460490464,5.4099998474121085,1.5365885428781436,5.420000076293945,-2.071423219187854,5.550000190734863,0.025233688091272244 1942,2004-09-02,5.375,5.420000076293945,5.199999809265137,5.324999809265137,569400.0,0.00467291510524781,2.1428532503184585,-1.6666613685130731,59.38566475139869,46.839901850147555,0.08088169923831234,0.05875450721978659,0.896535079111767,1.0603009250857323,14.249227549459487,0.2200002670288086,-0.05076926080962174,-0.05849997997283918,-0.4279248709059713,0.31092491096029296,-0.24321242543940524,0.1262124654937269,-0.2617825107468148,41.176496987512486,-12.587996028753231,0.18471244546656618,9,0.04250001907348633,0.35500001907348633,1.1312499046325684,1.4099998474121094,-0.14499998092651367,3,0.020465141118958696,-2.363631240598733,5.349999904632568,-9.857193460490464,5.4099998474121085,1.5365885428781436,5.420000076293945,0.020465141118958696 1943,2004-09-03,5.2849998474121085,5.394999980926514,5.28000020980835,5.375,291000.0,-0.01674421443495655,-1.3000085831179606,-1.799996185317304,53.55932060927789,48.88625750775156,0.1252672608605323,0.11819157469110664,0.9433667379019601,1.1261329067379293,14.68868261008262,0.11499977111816406,-0.08691073947317562,-0.1252501249313367,-0.4684007999209161,0.21790055005824271,-0.29682546242612595,0.04632521256345257,-0.15464671214015357,19.99999999999979,-34.20617874896277,0.1715753374947895,9,0.10500025749206632,0.44500017166137784,1.1325000524520883,1.5000000000000009,-0.05499982833862216,4,0.05581836987912081,2.1428532503184585,5.375,-2.363631240598733,5.349999904632568,-9.857193460490464,5.4099998474121085,0.05581836987912081 1944,2004-09-07,5.349999904632568,5.610000133514403,5.260000228881836,5.28000020980835,1188600.0,0.012298970500876694,-5.363654491386544,-0.7777730682829576,42.67782026081982,50.03035468371832,0.04019517281411922,0.03987812058452267,0.833935130080862,1.0344627117687297,14.63935039271771,0.34999990463256747,-0.09809933177518726,-0.05050005912780797,-0.3885735668897379,0.28757344863412193,-0.21953681300877292,0.11853669475315698,-0.20285383626221964,36.58536018040721,-12.638893789825389,0.1690367538809648,9,0.0625,0.38000011444091797,0.9112499952316284,1.434999942779541,-0.09999990463256836,1,0.026168199809568193,-1.3000085831179606,5.2849998474121085,2.1428532503184585,5.375,-2.363631240598733,5.349999904632568,0.026168199809568193 1945,2004-09-08,5.324999809265137,5.5,5.255000114440918,5.375,715600.0,-0.00467291510524781,-1.5789518594180567,-0.714291553133515,31.73077981146612,49.171612160037604,0.07548479067644287,0.07461042196187329,0.8236132295183038,1.032895471143684,14.135072109205327,0.24499988555908203,-0.11677717371652996,-0.07925014495849592,-0.41191525070366275,0.2534149607866709,-0.2455826978310789,0.08708240791408706,-0.16139666645836215,30.48778076673035,-15.135173355334107,0.16633255287258333,9,0.08750009536743164,0.4050002098083496,0.9237500429153442,1.4600000381469727,-0.08500003814697266,2,0.015962449050059613,-5.363654491386544,5.349999904632568,-1.3000085831179606,5.2849998474121085,2.1428532503184585,5.375,0.015962449050059613 1946,2004-09-09,5.300000190734863,5.360000133514403,5.25,5.360000133514403,440400.0,-0.004694764211404467,2.6666746139602946,1.1999942779759116,30.98593756436182,47.9180458173152,0.10178181869510361,0.10291774837713064,0.8125944625454036,1.0309126652770946,13.200173923156273,0.11000013351440341,-0.09615622062832685,-0.1029997825622555,-0.437103461214412,0.231103896089901,-0.2700516218883342,0.0640520567638232,-0.12026911498039095,24.39031765470742,-17.091500375194638,0.16705183932607845,9,0.11249971389770508,0.20749974250793457,1.0637496709823608,1.484999656677246,-0.10500001907348633,3,0.017924488070344413,-1.5789518594180567,5.324999809265137,-5.363654491386544,5.349999904632568,-1.3000085831179606,5.2849998474121085,0.017924488070344413 1947,2004-09-10,5.295000076293945,5.34499979019165,5.224999904632568,5.34499979019165,423000.0,-0.0009434177850896619,3.8000228883145617,0.8333293596865711,32.195143055719726,45.924590279343484,0.09217635354058995,0.12205136688777518,0.7794859530187814,0.9967717438124808,12.23987158624161,0.11999988555908203,-0.04984198402121365,-0.11299989223480189,-0.4368322350323002,0.2108324505626964,-0.27491606363355103,0.04891627916394725,-0.09946362625072958,18.18185196010923,-19.513028242006346,0.16191617139874936,9,0.11749982833862305,0.21249985694885254,1.0849997997283936,1.489999771118164,-0.010000228881836826,4,0.012275742452104499,2.6666746139602946,5.300000190734863,-1.5789518594180567,5.324999809265137,-5.363654491386544,5.349999904632568,0.012275742452104499 1948,2004-09-13,5.614999771118164,5.625,5.289999961853027,5.3400001525878915,1400000.0,0.06043431354361606,1.2711861119193095,-5.5000238419943175,54.621832239947544,45.872591371448465,-0.2432096140785891,-0.16589300523291595,0.42898483931081266,0.6495129875341297,10.910441264622467,0.33500003814697266,-0.019140976153450673,0.1812498092651369,-0.12061935738828566,0.48311897591855946,0.030315225938425172,0.3321843925918486,-0.40397405427197963,97.49994337560096,57.97122428633395,0.1509345833267115,9,-0.2024998664855957,-0.1724996566772461,0.7650001049041748,1.1700000762939453,-0.059999942779541016,0,-0.0685662987957717,3.8000228883145617,5.295000076293945,2.6666746139602946,5.300000190734863,-1.5789518594180567,5.324999809265137,-0.0685662987957717 1949,2004-09-14,6.324999809265138,6.4099998474121085,5.7750000953674325,5.800000190734862,5787800.0,0.12644702886703496,-1.2086955223732074,1.9090921701496184,79.76538498648493,48.885636875714226,-0.9066825358204866,-0.8281752575398587,-0.3014773904940862,-0.07100076509157649,10.175341943558871,0.7950000762939444,0.01906639676147215,0.8339998483657842,0.35337971542926727,1.3146199813023012,0.5936897818975257,1.0743099148340427,-1.0999999046325692,92.82700065389079,48.60933762380572,0.24031006646825848,9,-0.5199999809265146,-0.6699998378753671,0.05875015258788974,0.46000003814697177,-0.7249999046325692,1,-0.1731225016936202,1.2711861119193095,5.614999771118164,3.8000228883145617,5.295000076293945,2.6666746139602946,5.300000190734863,-0.1731225016936202 1950,2004-09-15,6.074999809265138,6.445000171661378,6.0,6.199999809265138,2463400.0,-0.03952569289153007,-2.2363693741806916,-0.23809541109750657,68.76639362214728,50.409808544624866,-0.617353527657424,-0.5637623594423049,-0.09992849539619275,0.1624941667266837,10.32979882175464,0.44500017166137784,0.027152436652458256,0.5564998626708997,0.009353300499361339,1.103646424842438,0.28292658158513095,0.8300731437566684,-0.8025999069213876,69.67210808098102,22.469717550229298,0.2735732810857691,9,-0.25249981880188077,-0.4024996757507333,0.30875015258788974,0.7100000381469718,-0.5649995803833017,2,-0.13580244200286384,-1.2086955223732074,6.324999809265138,1.2711861119193095,5.614999771118164,3.8000228883145617,5.295000076293945,-0.13580244200286384 1951,2004-09-16,6.125,6.139999866485597,6.0,6.125,762000.0,0.008230484329992294,8.333407508662125,-0.0,68.09651282601968,51.37768055291608,-0.6100077906068684,-0.6120647490666453,-0.20137677250161712,0.09718987052027384,11.320203066794985,0.1399998664855966,0.03767804246283113,0.5855000495910643,-0.020825298624382427,1.191825397806511,0.2823373754833405,0.8886627236987881,-0.7822440814971925,73.77048347368753,25.292811505962817,0.3031626741077235,9,-0.28999996185302734,-0.4524998664855957,0.15874993801116943,0.5799999237060547,-0.7849998474121085,3,-0.1444898332868304,-2.2363693741806916,6.074999809265138,-1.2086955223732074,6.324999809265138,1.2711861119193095,5.614999771118164,-0.1444898332868304 1952,2004-09-17,6.244999885559082,6.364999771118164,6.09499979019165,6.195000171661378,979200.0,0.019591818050462395,-1.1599957275472115,100.0,68.43500292932285,53.030534144032195,-0.6633817149197121,-0.7267982387617806,-0.3602406696603122,-0.034458100589517926,12.514728124143836,0.26999998092651367,0.059929166076795326,0.6784999370574951,-0.0023670724263062937,1.3593669465412965,0.3380664323155944,1.0189334417993958,-0.8361093118667604,82.68396105871861,36.03845091247955,0.3404335047419007,9,-0.4099998474121094,-0.5199997425079346,-0.09374988079071045,0.3275001049041748,-0.9849996566772461,4,-0.16813446487416617,8.333407508662125,6.125,-2.2363693741806916,6.074999809265138,-1.2086955223732074,6.324999809265138,-0.16813446487416617 1953,2004-09-20,6.139999866485597,6.235000133514403,6.0,6.235000133514403,770600.0,-0.01681345412291957,3.947357325704034,-1.9000162125561462,69.35483168034071,55.99464652397896,-0.4742142445127273,-0.6155537829441,-0.2896784852401595,0.05704730612808717,13.251413993454971,0.24499988555908203,0.08338355892091354,0.5494999170303352,-0.17751914096674692,1.2765189750274173,0.18599038803179457,0.9130094460288758,-0.6689427169151312,54.47757157538439,8.689369684699557,0.36350952899854105,9,-0.30499982833862394,-0.41499972343444913,0.005000233650206631,0.43250012397766024,-1.0399999618530282,0,-0.13925082046669024,-1.1599957275472115,6.244999885559082,8.333407508662125,6.125,-2.2363693741806916,6.074999809265138,-0.13925082046669024 1954,2004-09-21,6.119999885559082,6.21999979019165,6.010000228881836,6.050000190734862,565600.0,-0.003257325954627799,-1.800001271568989,-0.7368368217638137,68.9839594010109,60.13388870059504,-0.3726963585029006,-0.5766840845295169,-0.3297207793781691,0.07008541706791505,14.02791128254351,0.20999956130981445,0.100755186577425,0.49874994754791224,-0.26417973816917595,1.2616796332650004,0.11728510468936815,0.8802147904064563,-0.5905061546631618,26.966256015378743,-17.752838522928673,0.38146484285854426,9,-0.2849998474121094,-0.35249972343444735,0.02500021457672119,0.4525001049041748,-0.994999885559082,1,-0.09232027251399932,3.947357325704034,6.139999866485597,-1.1599957275472115,6.244999885559082,8.333407508662125,6.125,-0.09232027251399932 1955,2004-09-22,5.815000057220459,6.0999999046325675,5.75,6.0349998474121085,1482800.0,-0.04983657418986376,1.000000000000005,-3.1428678474113916,60.99291259833216,63.46799703770286,0.010191263714570908,-0.24444384374810557,-0.07358752514629252,0.3765779486394951,13.87952629073923,0.36999988555908203,0.13200520553873663,0.16850011348724347,-0.5844176346992356,0.9214178616737225,-0.2079587606059965,0.5449589875804834,-0.23057593987861136,10.56911892865893,-35.701768801817,0.3764588740932396,9,0.019999980926513672,-0.014999866485595703,0.21875,0.7574999332427979,-0.6700000762939453,2,-0.0369733706745069,-1.800001271568989,6.119999885559082,3.947357325704034,6.139999866485597,-1.1599957275472115,6.244999885559082,-0.0369733706745069 1956,2004-09-23,5.855000019073486,5.9650001525878915,5.7249999046325675,5.7249999046325675,642000.0,0.0068787551950855175,-2.6923082566115015,-0.590910174630945,61.26760799859768,66.69827092024485,0.06391895258706448,-0.25872310372221463,-0.1573551386132257,0.3453439884157774,13.694906827202285,0.24000024795532404,0.18132309706752903,0.18375008106231672,-0.5620230309868681,0.9295231931115016,-0.18913647496227615,0.5566366370869096,-0.218941338472467,20.312522118915872,-25.5038387178789,0.37288655602459264,9,0.01250004768371582,-0.05499982833862305,0.10000002384185791,0.7174999713897705,-0.75,3,-0.05892396055811533,1.000000000000005,5.815000057220459,-1.800001271568989,6.119999885559082,3.947357325704034,6.139999866485597,-0.05892396055811533 1957,2004-09-24,6.0250000953674325,6.204999923706055,5.804999828338622,5.804999828338622,1319400.0,0.029035025745541843,-2.6363600896452555,1.6923082566115268,66.74209038115697,68.04496626926812,0.009341447303454764,-0.40415828429422707,-0.3644082179765169,0.18055697756096922,14.324045728956946,0.40000009536743253,0.25519877828632787,0.325000143051148,-0.4291462307799483,1.0791465168822443,-0.05207304386440015,0.7020733299666961,-0.3404049253027921,58.82354041146388,9.339168786197916,0.3770731869155482,9,0.05999994277954013,-0.22499990463256925,-0.22125005722045987,0.5474998950958243,-0.9700002670288095,4,-0.11369293476131748,-2.6923082566115015,5.855000019073486,1.000000000000005,5.815000057220459,-1.800001271568989,6.119999885559082,-0.11369293476131748 1958,2004-09-27,5.4650001525878915,5.675000190734862,5.324999809265137,5.644999980926514,2509400.0,-0.0929460471229071,1.9166668322349676,-0.8181800448226278,52.12569817876374,64.97388995729911,0.609971340048781,0.15720726009586272,0.15964938767981618,0.7482348756024537,14.488829744322029,0.7000002861022958,0.32536299121908474,-0.2307497978210442,-0.9894000264433149,0.5279004308012265,-0.6100749121321796,0.14857531649009115,0.9800000190734863,15.642496794002714,-34.008138796526694,0.3793251143111354,9,0.4199998378753653,0.33500003814697177,0.2987499237060538,1.1074998378753653,-0.22000026702880948,0,-0.03751142140572128,-2.6363600896452555,6.0250000953674325,-2.6923082566115015,5.855000019073486,1.000000000000005,5.815000057220459,-0.03751142140572128 1959,2004-09-28,5.505000114440918,5.6599998474121085,5.204999923706055,5.505000114440918,1126200.0,0.007319297481461984,1.9354884359099103,-0.0,53.30882997455232,63.25638288534411,0.4932976626030712,0.13059760154227185,0.10986592408739071,0.7089583635059524,14.456758568336014,0.4549999237060538,0.40057946179976067,-0.19499983787536657,-0.948077671431431,0.5580779956806978,-0.5715387546533988,0.18153907890266563,0.9176000499725347,30.000019073486328,-21.16271028253037,0.3765389167780324,9,0.2799997329711914,0.2950000762939453,0.21999990940093994,1.0674998760223389,-0.43000030517578125,1,-0.07356951887175045,1.9166668322349676,5.4650001525878915,-2.6363600896452555,6.0250000953674325,-2.6923082566115015,5.855000019073486,-0.07356951887175045 1960,2004-09-29,5.559999942779541,5.574999809265137,5.400000095367432,5.425000190734863,1346600.0,0.009990885957358309,1.1212152738643293,100.0,54.72726903868051,61.77091135341754,0.39958306287739553,0.09213542359483995,0.041006677558153015,0.6547696381346171,14.422954226148338,0.17499971389770508,0.42837905813293986,-0.1475000143051144,-0.8913484003163115,0.5963483717060827,-0.5194242073107134,0.2244241787004846,0.8138962120056155,35.50000190734863,-18.26235229718357,0.37192419300559865,9,0.22499990463256836,0.24000024795532227,0.07625007629394531,1.0125000476837158,-0.48000001907348633,2,-0.07823740058566919,1.9354884359099103,5.505000114440918,1.9166668322349676,5.4650001525878915,-2.6363600896452555,6.0250000953674325,-0.07823740058566919 1961,2004-09-30,5.485000133514403,5.59499979019165,5.400000095367432,5.505000114440918,430600.0,-0.013489174467085308,-1.0526277484007138,-0.14814827896791716,53.36879627498765,60.09688839182474,0.4182334622637853,0.18737446791106915,0.10985524449318174,0.7315098728629916,14.255781103019693,0.19499969482421875,0.343060439060598,-0.22924983501434415,-0.9618031393310211,0.5033034693023328,-0.5955264871726831,0.13702681714399478,0.8421401720275892,28.000020980834872,-29.01289301690826,0.36627665215833866,9,0.23499989509582608,0.3374998569488534,0.12374985218048185,1.0874998569488534,-0.4900002479553214,3,-0.06198726423184997,1.1212152738643293,5.559999942779541,1.9354884359099103,5.505000114440918,1.9166668322349676,5.4650001525878915,-0.06198726423184997 1962,2004-10-01,5.485000133514403,5.585000038146973,5.269999980926514,5.525000095367432,493000.0,0.0,2.9375044703526214,1.9999999999999556,47.400006752015436,57.657463399788604,0.33423907280260856,0.20663207431097774,0.1092188192127086,0.7372597546498776,13.865820329102016,0.315000057220459,0.2894235387140345,-0.2347498416900642,-0.9581734384486378,0.4886737550685094,-0.596461640069351,0.1269619566892226,0.7972545567541518,59.57447887815491,7.3655290567453875,0.3617117983792869,10,0.22749972343444913,0.3374998569488534,0.12374985218048185,1.0874998569488534,0.3299999237060556,4,-0.06927987332562557,-1.0526277484007138,5.485000133514403,1.1212152738643293,5.559999942779541,1.9354884359099103,5.505000114440918,-0.06927987332562557 1963,2004-10-04,5.579999923706055,5.59499979019165,5.380000114440918,5.385000228881836,499600.0,0.01731992486402767,-1.0975585928413922,-4.874997019764811,30.238722227703093,53.35243704719884,0.16924774619564253,0.142154452717266,0.017897176927503367,0.6474231062174445,13.444434290903281,0.21499967575073242,0.23233132185572192,-0.15450005531311017,-0.8521720077341897,0.5431718971079693,-0.5033360315236504,0.19433592089743001,0.6591645759000002,82.41759623728275,33.8864268780881,0.34883597621053974,10,0.125,0.24250006675720215,0.05000007152557373,0.9925000667572021,0.33500003814697266,0,-0.09408603988272879,2.9375044703526214,5.485000133514403,-1.0526277484007138,5.485000133514403,1.1212152738643293,5.559999942779541,-0.09408603988272879 1964,2004-10-05,5.489999771118164,5.585000038146973,5.364999771118164,5.494999885559082,692000.0,-0.016129059824093184,1.3783758705480265,-0.025641652646817167,33.04347153046257,50.24694359521333,0.17934438571683664,0.2563226127805187,0.11092787444492824,0.7394010548017231,13.682250553838838,0.2200002670288086,0.15711060069380256,-0.25150020122528094,-0.9356061139250125,0.4326057114744506,-0.5935531575751467,0.09055275512458483,0.7077981454518909,67.69228286290263,20.933306348401324,0.34205295634986577,10,0.21500015258789062,0.3325002193450928,0.1562502384185791,1.0825002193450928,0.4400000572204581,1,-0.044626574822093645,-1.0975585928413922,5.579999923706055,2.9375044703526214,5.485000133514403,-1.0526277484007138,5.485000133514403,-0.044626574822093645 1965,2004-10-06,5.4099998474121085,5.625,5.385000228881836,5.53000020980835,294600.0,-0.01457193570879911,-1.8235333716673914,23.999523173755662,29.62961554136666,46.731611099965434,0.21886998997157914,0.3615540995315012,0.18664364217808327,0.823807741855215,13.874718168155567,0.23999977111816406,0.07958952026368671,-0.3357501268386853,-1.0099456272478715,0.33844537357050086,-0.672847877043278,0.0013476233659073245,0.7480861494433864,39.43657998976454,-3.744285318468755,0.337097750204593,10,0.2950000762939462,0.41250014305114835,0.23625016212463468,1.1625001430511483,1.2150001525878915,2,-0.061922374786613,1.3783758705480265,5.489999771118164,-1.0975585928413922,5.579999923706055,2.9375044703526214,5.485000133514403,-0.061922374786613 1966,2004-10-07,5.394999980926514,5.5,5.369999885559082,5.425000190734863,554200.0,-0.0027726186522482044,-2.2499865890220714,0.25000099340774434,24.242413733610917,42.00942480579365,0.18076635125502527,0.40478981457930363,0.19919218963227436,0.8457266355011779,14.080646460269342,0.13000011444091797,-0.0030262403733356535,-0.3554999828338623,-1.0177043416509441,0.30670437598321953,-0.6866021622424032,-0.024397803425321385,0.7249625730030038,35.211265713798326,-2.849923508313772,0.33110217940854086,10,0.04500007629394531,0.42750000953674316,0.2287501096725464,1.1775000095367432,1.0050001144409189,3,-0.0583874065494181,-1.8235333716673914,5.4099998474121085,1.3783758705480265,5.489999771118164,-1.0975585928413922,5.579999923706055,-0.0583874065494181 1967,2004-10-08,5.360000133514403,5.449999809265137,5.315000057220459,5.369999885559082,535000.0,-0.006487460154930291,-1.6999976158119352,0.333322737026176,25.316448055800862,39.03061923657555,0.12462111316873692,0.4689524193329868,0.2345072648753943,0.8874323934277681,14.289080717383351,0.13499975204467773,-0.054017427538080476,-0.3937498331069955,-1.0471205476635852,0.25962088144959417,-0.7204351903852908,-0.06706447582870023,0.7233639152061757,14.516156322630872,-20.5816305492476,0.32668535727829484,10,0.07249975204467862,0.4624998569488534,0.24374997615814298,1.2124998569488534,1.0149998664855966,4,-0.06809705948943712,-2.2499865890220714,5.394999980926514,-1.8235333716673914,5.4099998474121085,1.3783758705480265,5.489999771118164,-0.06809705948943712 1968,2004-10-11,5.230000019073486,5.380000114440918,5.085000038146973,5.335000038146973,837400.0,-0.024253752090054426,2.0256391446282507,10.500262266939128,23.668629036012533,35.737263576737796,0.24337426774728943,0.5993599316954263,0.3496173711585353,1.0230513735468332,15.21752586222208,0.2950000762939453,-0.11672147216641537,-0.5044999599456785,-1.1966201626016266,0.18762024271026956,-0.8505600612736526,-0.1584398586177045,0.818229464646512,26.85185021660771,-8.891399740840704,0.3460601013279742,10,0.125,0.5350000858306885,0.34375,1.3424999713897705,0.9299998283386222,0,0.11185469139837734,-1.6999976158119352,5.360000133514403,-2.2499865890220714,5.394999980926514,-1.8235333716673914,5.4099998474121085,0.11185469139837734 1969,2004-10-12,5.230000019073486,5.300000190734863,5.070000171661377,5.079999923706055,469000.0,0.0,-1.7058889527789856,-1.428572077329349,28.880853996861518,32.86543968320236,0.2237979591659478,0.5408487170070924,0.33990081233472047,1.0231387825290152,14.379214574067628,0.23000001907348633,-0.21500128705948374,-0.44974997043609655,-1.118019253368959,0.21851931249676593,-0.7838846119025273,-0.11561532896966575,0.7604356979121301,28.828810252259824,-9.681627047039886,0.33413464146643107,10,0.11750006675720215,0.5275001525878906,0.33000004291534424,1.3424999713897705,1.4050002098083496,1,0.13097513198496924,2.0256391446282507,5.230000019073486,-1.6999976158119352,5.360000133514403,-2.2499865890220714,5.394999980926514,0.13097513198496924 1970,2004-10-13,5.25,5.34499979019165,5.139999866485597,5.34499979019165,588000.0,0.0038240881173183805,3.3157973989730225,-0.6333315319496587,27.838815682605883,30.02877517293772,0.17343905744416244,0.48050871801216744,0.29973902150758924,1.002864379079627,13.367660426235517,0.2049999237060538,-0.2370006257815529,-0.38849999904632604,-1.0558915614005127,0.2788915633078606,-0.7221957802234193,-0.05480421786923273,0.6668008733596773,41.86044190624047,1.0047951781646987,0.33369578117709325,10,0.09750008583068848,0.507500171661377,0.32124996185302734,1.3224999904632568,1.4549999237060547,2,0.12952377682640415,-1.7058889527789856,5.230000019073486,2.0256391446282507,5.230000019073486,-1.6999976158119352,5.360000133514403,0.12952377682640415 1971,2004-10-14,5.239999771118164,5.429999828338623,5.164999961853027,5.224999904632568,721200.0,-0.0019048055013021203,-2.9259311587164225,-0.15789368013692787,17.427357485970887,26.69848081004388,0.16207514512660737,0.44354839613424524,0.2900126731357826,1.007339928314554,12.184637880146713,0.2649998664855957,-0.268068327832391,-0.3542502164840702,-1.0029190596759108,0.2944186267077704,-0.6785846380799905,-0.029915794888149883,0.609057046105649,44.73677936347198,5.899737004248735,0.3243344215959204,10,0.10750031471252441,0.5175004005432129,0.3312501907348633,1.3325002193450928,1.3350000381469735,3,0.26431303232410075,3.3157973989730225,5.25,-1.7058889527789856,5.230000019073486,2.0256391446282507,5.230000019073486,0.26431303232410075 1972,2004-10-15,5.195000171661377,5.304999828338623,5.1599998474121085,5.190000057220459,307200.0,-0.008587710195106513,-3.4615012177586424,0.33334392980894556,30.43475857150456,26.720262626021814,0.18060471455223848,0.42778404597710296,0.3240274592503969,1.042185960159423,10.512214906683639,0.14499998092651456,-0.31202308143075896,-0.3467498302459715,-0.9413684235229764,0.24786876303103345,-0.644059126884474,-0.04944053360746903,0.5917321139174412,34.72225533594535,-6.757564823052434,0.2973092966385025,10,0.15249991416931152,0.5625,0.26499974727630615,1.3774998188018799,1.5049996376037607,4,0.23195377938181916,-2.9259311587164225,5.239999771118164,3.3157973989730225,5.25,-1.7058889527789856,5.230000019073486,0.23195377938181916 1973,2004-10-18,5.2849998474121085,5.300000190734863,5.1599998474121085,5.199999809265137,468000.0,0.017324287348762457,1.434773234262415,16.99961853900421,35.13509333780097,26.95266504905942,0.04957162446715557,0.28506085996105224,0.22386229119786716,0.9376628318347029,9.075458381218724,0.1400003433227548,-0.3466526830250718,-0.21400015354156565,-0.7472977458305028,0.3192974387473715,-0.4806489496860342,0.05264864260290292,0.44439386905331446,59.72218910849886,16.096663355977647,0.26664879614446874,10,0.06250023841857999,0.47250032424926847,0.17500007152557462,1.2875001430511483,1.3350000381469735,0,0.20624412186532592,-3.4615012177586424,5.195000171661377,-2.9259311587164225,5.239999771118164,3.3157973989730225,5.25,0.20624412186532592 1974,2004-10-19,5.554999828338623,5.625,5.275000095367432,5.34499979019165,1389200.0,0.05108798272884041,-1.000002724788216,2.470587575312214,49.73821362128004,29.186953724605345,-0.23494549398703235,-0.031028672786996836,-0.04676657772672943,0.6529652767430703,7.564897394200948,0.34999990463256836,-0.35649728006987047,0.08424983024597132,-0.3635433315867882,0.5320429920787308,-0.13964675067040844,0.3081464111623511,0.12164240454247643,85.5669788884093,39.22352920546979,0.22389658091637954,10,-0.20749974250793457,0.2025003433227539,-0.12749981880187988,1.0175001621246338,0.9999999999999991,1,0.10891089788825936,1.434773234262415,5.2849998474121085,-3.4615012177586424,5.195000171661377,-2.9259311587164225,5.239999771118164,0.10891089788825936 1975,2004-10-20,5.599999904632568,5.6599998474121085,5.349999904632568,5.614999771118164,864800.0,0.008100824065624401,4.904759742235586,-0.0714279226706509,56.21620897135061,32.73959763990976,-0.2795582929986882,-0.09798566747259585,-0.0823754143250035,0.593779267097382,6.893137313703003,0.3099999427795401,-0.33473985807416984,0.13999991416931135,-0.2826110383938909,0.5626108667325136,-0.07130556211228978,0.35130539045091247,-0.5299997329711914,88.00001144409197,37.711301841288105,0.21130547628160093,10,-0.2349998950958252,0.1575002670288086,0.12999999523162842,0.9725000858306885,1.0900001525878906,2,0.18482148962057465,-1.000002724788216,5.554999828338623,1.434773234262415,5.2849998474121085,-3.4615012177586424,5.195000171661377,0.18482148962057465 1976,2004-10-21,5.510000228881836,5.699999809265138,5.449999809265137,5.699999809265138,577200.0,-0.016071370943467445,1.6315847592468815,12.666751438471623,51.231533110621214,35.6190515348898,-0.19168840941529464,-0.037057710428894275,0.013745486111011118,0.6685264671344298,6.3142047300241995,0.2500000000000009,-0.3183185424393926,0.06725022792816127,-0.31357265957053393,0.44807311542685646,-0.12316121582118633,0.25766167167750886,-0.42820006370544395,64.81489003604531,15.052185274083428,0.19041144374934754,10,-0.1250002384185791,0.20749974250793457,0.23749983310699463,1.062499761581421,1.179999828338623,3,0.21687833850902116,4.904759742235586,5.599999904632568,-1.000002724788216,5.554999828338623,1.434773234262415,5.2849998474121085,0.21687833850902116 1977,2004-10-22,5.3400001525878915,5.525000095367432,5.2849998474121085,5.46999979019165,469400.0,-0.03085300712019079,1.0000000000000073,0.6842101300513401,38.99082809614098,37.321518097126294,-0.027740934067221446,0.08326148967218039,0.19220849580370025,0.8170211967000567,4.91789946414711,0.24000024795532315,-0.2916452795261444,-0.06849985122680557,-0.3348415206419304,0.19784181818831925,-0.201670685934368,0.06467098348075684,-0.23347200164795012,33.333392202122674,-11.79064227375192,0.13317083470756244,10,0.04499983787536532,0.377499818801879,0.41374993324279696,1.2324998378753653,1.2749996185302725,4,0.23127333733852717,1.6315847592468815,5.510000228881836,4.904759742235586,5.599999904632568,-1.000002724788216,5.554999828338623,0.23127333733852717 1978,2004-10-25,5.260000228881836,5.449999809265137,5.179999828338623,5.304999828338623,407200.0,-0.01498125869290201,-1.6341410086132904,0.3461517300067148,39.35186288975956,38.484963529670516,0.06365617155560166,0.15506620136469973,0.28297884527205763,0.8761894521335121,4.869958687356204,0.26999998092651367,-0.256757031260916,-0.13824977874755895,-0.4111344164225148,0.1346348589273969,-0.2746920975850369,-0.0018074599100810218,-0.12973321160888673,15.384692976463473,-25.774034357728166,0.1364423188374781,10,0.15999960899353116,0.3924999237060547,0.5199998617172241,1.312499761581421,1.2249999046325675,0,0.2737641668676154,1.0000000000000073,5.3400001525878915,1.6315847592468815,5.510000228881836,4.904759742235586,5.599999904632568,0.2737641668676154 1979,2004-10-26,5.099999904632568,5.375,5.0,5.375,1201400.0,-0.030418311271305787,1.7272717814803449,6.11116762564771,36.637926250516436,39.46264248166058,0.22716560361446714,0.298472033582442,0.4495334091559613,1.0165314706933817,5.351799457570647,0.375,-0.22686400391367023,-0.27800009250640834,-0.5764416238201804,0.02044143880736371,-0.42722085816329436,-0.1287793268495223,0.5999999046325692,14.285704554341041,-25.971767237808304,0.14922076565688583,10,0.25,0.5099999904632568,0.6800001859664917,1.4600002765655518,1.1750001907348642,1,0.29803921751955853,-1.6341410086132904,5.260000228881836,1.0000000000000073,5.3400001525878915,1.6315847592468815,5.510000228881836,0.29803921751955853 1980,2004-10-27,5.125,5.175000190734863,4.954999923706055,5.074999809265137,599400.0,0.00490197957547478,1.9333257039679057,-0.18181881234643682,38.46153532651334,41.79977335283196,0.20402498815556225,0.25213919618810543,0.4203910995509599,0.9788444077072764,5.91226735583223,0.2200002670288086,-0.17862240199573698,-0.23125000000000018,-0.5371545850517725,0.07465458505177214,-0.38420229252588634,-0.07829770747411402,0.5609998130798353,22.81880569234843,-17.330235948336156,0.15295229252588627,10,0.2024998664855957,0.4549999237060547,0.6762501001358032,1.4350001811981201,1.0549998283386222,2,0.2790243567489994,1.7272717814803449,5.099999904632568,-1.6341410086132904,5.260000228881836,1.0000000000000073,5.3400001525878915,0.2790243567489994 1981,2004-10-28,5.144999980926514,5.184999942779541,5.074999809265137,5.0900001525878915,385600.0,0.003902435302734375,-1.588222754531328,1.0999923706345547,40.69263193529879,42.93953705992021,0.189008386472449,0.21645920586235512,0.3905930821643784,0.947342498196889,6.433711531809824,0.1100001335144043,-0.14703827397296632,-0.19425001144409215,-0.5077241404799135,0.11922411759172924,-0.35098707596200285,-0.037512946926181456,0.5117598365783707,33.33333333333333,-9.642606341831254,0.1567370645179108,10,0.18249988555908203,0.434999942779541,0.6725001335144043,1.4150002002716064,1.25,3,0.30029156113149713,1.9333257039679057,5.125,1.7272717814803449,5.099999904632568,-1.6341410086132904,5.260000228881836,0.30029156113149713 1982,2004-10-29,5.105000019073486,5.190000057220459,5.025000095367432,5.190000057220459,496400.0,-0.0077745310012273805,2.882350301248752,-1.5454600625959345,44.131453086816634,43.939132587588624,0.24015401732911545,0.23877284330044812,0.42012819021923065,0.976688696897229,6.931544447804453,0.16499996185302734,-0.11536772722401079,-0.21524996757507342,-0.5374704159698265,0.10697048081967964,-0.3763601917724504,-0.05413974337769645,0.5236894026794445,30.303056575056114,-14.104714934579473,0.16111022419737667,10,0.22249984741210938,0.47499990463256836,0.7287501096725464,1.2975001335144043,1.1449999809265137,4,0.3104799279578918,-1.588222754531328,5.144999980926514,1.9333257039679057,5.125,1.7272717814803449,5.099999904632568,0.3104799279578918 1983,2004-11-01,5.054999828338623,5.175000190734863,5.025000095367432,5.03000020980835,365200.0,-0.009794356620578037,-7.571471389645777,-0.2941130271853157,42.152456203674085,43.09627065229907,0.283959023917296,0.26079582264857315,0.4603174668645016,1.0152370364609782,7.485939221441865,0.15000009536743164,-0.07160458365699895,-0.23900015354156512,-0.5576419898118044,0.07964168272867411,-0.3983210716766852,-0.07967923540644506,0.546742013492433,23.809496777943785,-21.636610223867415,0.15932091813511973,11,0.27250003814697266,0.27250003814697266,0.8875002861022949,1.1100001335144043,1.1400003433227548,0,0.3086053404065596,2.882350301248752,5.105000019073486,-1.588222754531328,5.144999980926514,1.9333257039679057,5.125,0.3086053404065596 1984,2004-11-02,5.244999885559082,5.275000095367432,5.0,5.005000114440918,1093200.0,0.03758656056827303,-1.2000007629394531,9.60013733119707,49.80544299476036,42.38396332156682,0.05069186755355215,0.0542829994362215,0.2675089021859556,0.8140551923812742,7.8595093100603055,0.27500009536743164,-0.05017918958183287,-0.03675010204315221,-0.3422311856214737,0.2687309815351693,-0.18949064383231295,0.11599043974600853,0.3308722795469743,90.62493946406512,42.87771517643754,0.15274054178916077,11,0.08249998092651367,0.08249998092651367,0.597500205039978,0.8400001525878906,0.9700002670288095,1,0.23641568637005705,-7.571471389645777,5.054999828338623,2.882350301248752,5.105000019073486,-1.588222754531328,5.144999980926514,0.23641568637005705 1985,2004-11-03,5.074999809265137,5.320000171661377,5.070000171661377,5.255000114440918,496600.0,-0.0324118360349257,-1.6315847592468968,-0.7500019868233873,44.29065755363017,41.61275492634559,0.1546523849797703,0.20859359511809217,0.4389535500910364,0.9713722397161542,8.309074425968936,0.25,-0.041939932729584406,-0.19000017642974854,-0.5025281195806475,0.1225277667211504,-0.346264148005198,-0.03373620485429907,0.4760374661849198,23.437427822539185,-23.670654387638955,0.1562639715754496,11,0.16500020027160645,0.252500057220459,0.7175002098083496,0.9400002956390381,1.2750000953674308,2,0.23645326723195614,-1.2000007629394531,5.244999885559082,-7.571471389645777,5.054999828338623,2.882350301248752,5.105000019073486,0.23645326723195614 1986,2004-11-04,5.079999923706055,5.139999866485597,5.010000228881836,5.025000095367432,1222200.0,0.0009852442618401014,-2.0588307892537387,-0.30555408383842664,45.907465096713075,42.38127014863138,0.09190726365153523,0.18844620637275256,0.4338739907613558,0.9532700684528468,8.822173413324478,0.12999963760376065,-0.06883274508109327,-0.16925005912780744,-0.4859148893460077,0.1474147710903928,-0.327582474236908,-0.010917644018706874,0.44719585767424164,24.999962747117,-22.696859908924093,0.15833241510910023,11,0.12249994277954102,0.24749994277954102,0.7125000953674316,0.757500171661377,1.119999885559083,3,0.21653541754978511,-1.6315847592468968,5.074999809265137,-1.2000007629394531,5.244999885559082,-7.571471389645777,5.054999828338623,0.21653541754978511 1987,2004-11-05,4.994999885559082,5.125,4.974999904632568,5.125,591200.0,-0.016732291225107332,1.3076917433884752,-2.363645821592988,39.64286273839297,42.4136034651462,0.137256486685974,0.2579231362469212,0.5149038357226186,1.024301251320935,9.232589289723391,0.15000009536743164,-0.11270334728589404,-0.23600008487701452,-0.5675134177356451,0.09551324798161609,-0.4017567513063298,-0.07024341844769921,0.5093080615142442,5.79709143379985,-38.71060479289696,0.16575666642931536,11,0.1700000762939453,0.33249998092651367,0.7762501239776611,0.7350001335144043,1.25,4,0.2802803057943879,-2.0588307892537387,5.079999923706055,-1.6315847592468968,5.074999809265137,-1.2000007629394531,5.244999885559082,0.2802803057943879 1988,2004-11-08,5.815000057220459,5.949999809265138,5.0,5.0900001525878915,3438800.0,0.1641642022919878,-1.0994466055788374,-5.576917433884746,56.6666699270904,44.63901942920998,-0.6657483458519406,-0.5438886186684444,-0.30284371667772625,0.1954376886098652,9.406963060867518,0.9549999237060556,-0.12760041541316003,0.5547500848770142,0.13273137087957565,0.9767687988744527,0.3437407278782949,0.7657594418757334,-0.8600001335144043,86.15387023083314,44.90498928704142,0.2110093569987193,11,-0.3625001907348633,-0.3625001907348633,-0.0475001335144043,-0.08500003814697266,0.440000057220459,0,0.07480652424747669,1.3076917433884752,4.994999885559082,-2.0588307892537387,5.079999923706055,-1.6315847592468968,5.074999809265137,0.07480652424747669 1989,2004-11-09,5.914999961853027,6.119999885559082,5.545000076293945,5.829999923706055,2854800.0,0.01719688798771357,1.3232320897032048,0.11724144734894962,57.85536070639421,46.793888915863405,-0.7129579400100843,-0.6218198123534888,-0.39519161685893334,0.07764528441551022,9.687667032660194,0.5749998092651367,-0.11094512201129714,0.6204999923706058,0.10745023196692305,1.1335497527742886,0.363975112168764,0.8770248725724477,-0.9401000404357909,82.09607623397754,44.829254380620604,0.2565248802018415,11,-0.36750006675720215,-0.377500057220459,-0.15125000476837158,-0.18499994277954102,1.2300000190734863,1,0.04733731388235429,-1.0994466055788374,5.815000057220459,1.3076917433884752,4.994999885559082,-2.0588307892537387,5.079999923706055,0.04733731388235429 1990,2004-11-10,5.929999828338622,6.03000020980835,5.75,6.03000020980835,917400.0,0.002535903057029998,4.599982833927788,-1.1764745481268828,60.88081423000093,49.037020281941416,-0.6724783441224789,-0.6147840430825626,-0.4018850247889336,0.04515868913110754,10.161551649432337,0.2800002098083496,-0.0867087812791354,0.6014998674392693,0.01587287926261105,1.1871268556159276,0.3086863733509402,0.8943133615275984,-0.9299998283386222,83.40610826327567,47.574018330258895,0.29281349408832913,11,-0.38249993324279696,-0.3924999237060538,-0.1662498712539664,-0.19999980926513583,1.0850000381469744,2,0.04806076433380202,1.3232320897032048,5.914999961853027,-1.0994466055788374,5.815000057220459,1.3076917433884752,4.994999885559082,0.04806076433380202 1991,2004-11-11,6.625,6.860000133514403,5.885000228881836,5.949999809265138,6462000.0,0.11720070687693296,-1.4223619629358006,-6.74997615823297,76.17106696889,52.59697737994957,-1.2689012574894747,-1.265590834572964,-1.0783972405757858,-0.6660989268904576,11.522615766717736,0.9749999046325675,-0.024190860651635226,1.227250027656555,0.40566953665404526,2.0488305186590647,0.8164597821552997,1.6380402731578103,-1.5802000045776365,87.5331509294403,49.26233150117435,0.4107902455012549,11,-0.7074999809265137,-0.7174999713897705,-0.8612500429153442,-0.8949999809265137,0.15000009536743253,3,-0.041509448357348266,4.599982833927788,5.929999828338622,1.3232320897032048,5.914999961853027,-1.0994466055788374,5.815000057220459,-0.041509448357348266 1992,2004-11-12,6.4000000953674325,6.934999942779541,6.315000057220459,6.8400001525878915,2531600.0,-0.033962249755859264,-1.0327860651015408,-0.651851752429044,71.92306711829247,55.9048230371294,-0.9397078547662705,-0.9967927293432259,-0.8379486681202684,-0.4629015036246926,12.976099014949854,0.619999885559082,0.035203910826064444,0.9420001268386846,0.013274857076664759,1.8707253966007045,0.47763749195767513,1.406362761719694,-1.2462880916595465,72.35142825670552,29.897419984547362,0.4643626348810098,11,-0.44500017166137784,-0.4550001621246347,-0.7687500715255746,-0.6700000762939462,0.4850001335144034,4,-0.03125004423782163,-1.4223619629358006,6.625,4.599982833927788,5.929999828338622,1.3232320897032048,5.914999961853027,-0.03125004423782163 1993,2004-11-15,6.375,6.574999809265138,6.300000190734862,6.570000171661378,922200.0,-0.003906264842953422,1.682930346696434,0.44318215068702677,75.86206429620304,58.80000318173414,-0.7909517693396397,-0.9338231900453078,-0.7945704723397409,-0.456398162545284,14.486070949225862,0.2749996185302752,0.09562843374378982,0.8625000238418581,-0.1478230590306584,1.8728231067143746,0.3573384824055994,1.3676615652781168,-1.0787849611663818,59.71223046262472,13.129389882763945,0.5051615414362584,11,-0.4200000762939453,-0.43000006675720215,-0.7475000619888306,-0.6449999809265137,0.9600000381469727,0,-0.020392174814261588,-1.0327860651015408,6.4000000953674325,-1.4223619629358006,6.625,4.599982833927788,5.929999828338622,-0.020392174814261588 1994,2004-11-16,6.1599998474121085,6.425000190734862,6.119999885559082,6.304999828338622,684200.0,-0.03372551413143399,-1.711114972905055,0.7435889911846303,69.49151750916855,61.60009873234951,-0.4833375414562724,-0.7074450717000671,-0.5654070899937214,-0.261891610115768,15.806129950714261,0.30500030517578036,0.15500987187606086,0.6172498703002924,-0.4338371931138285,1.6683369337144134,0.09170633859323196,1.142793402007353,-0.7326820162628165,34.59914491222768,-14.370477781116058,0.5255435317070606,11,-0.2049999237060538,-0.21499991416931064,-0.5999997854232779,-0.42999982833862216,0.8099999427795419,1,0.015422121652928222,1.682930346696434,6.375,-1.0327860651015408,6.4000000953674325,-1.4223619629358006,6.625,0.015422121652928222 1995,2004-11-17,6.635000228881836,7.21999979019165,6.1500000953674325,6.199999809265138,4242600.0,0.0771104534473781,-3.0000000000000098,-3.000003288532552,73.95497953510693,64.71648922550439,-0.7976635266975407,-1.1604257582137176,-1.019626729554112,-0.7497220524424284,17.458586718035217,1.0699996948242179,0.2409450121244161,1.0405002355575563,-0.11880044705872272,2.1998009181738354,0.46084989424941636,1.6201505768656963,-1.087067828802124,56.179793741965646,5.016145283758554,0.5796503413081396,11,-0.5375003814697266,-0.5475003719329834,-1.0825001001358032,-0.9050002098083496,-0.48000001907348633,2,0.07686506924667058,-1.711114972905055,6.1599998474121085,1.682930346696434,6.375,-1.0327860651015408,6.4000000953674325,0.07686506924667058 1996,2004-11-18,6.704999923706055,7.2249999046325675,6.574999809265138,6.7750000953674325,2306800.0,0.010550066678146175,-2.9393897358758942,-0.16091977962471546,75.47769883307043,68.69813768046855,-0.6849455047154756,-1.197716314614608,-1.066797890288167,-0.8321153490968074,19.06395403728471,0.6500000953674299,0.3130048799301486,1.0507499456405638,-0.20903821675649148,2.310538108037619,0.4208558644420357,1.6806440268390919,-0.989860784615149,52.94117900898141,-0.8256189897194446,0.6298940811985279,11,-0.5924999713897705,-0.6150000095367432,-1.152499794960022,-0.9749999046325684,-0.6500000953674325,3,0.04623414560878847,-3.0000000000000098,6.635000228881836,-1.711114972905055,6.1599998474121085,1.682930346696434,6.375,0.04623414560878847 1997,2004-11-19,6.574999809265138,7.0,6.550000190734862,6.704999923706055,1086400.0,-0.01938853332142354,-4.000015894629166,1.8571399377388076,73.60247872336802,70.57989421338829,-0.3433609545739724,-1.022893456078319,-0.9148479862298879,-0.716029288442976,21.398696406916567,0.4499998092651376,0.414502814086922,0.8589998483657846,-0.4558009657094795,2.1738006624410486,0.20159944132815255,1.5164002554034166,-0.6786773783092324,41.17646297305601,-15.703102315947817,0.6574004070376323,11,-0.18999981880188077,-0.4849998950958261,-1.022499680519105,-0.8449997901916513,-0.40999984741211026,4,0.030418295346634983,-2.9393897358758942,6.704999923706055,-3.0000000000000098,6.635000228881836,-1.711114972905055,6.1599998474121085,0.030418295346634983 1998,2004-11-22,6.699999809265138,6.795000076293945,6.539999961853027,6.795000076293945,637400.0,0.01901140739561047,4.368408372233097,0.7307706415288101,73.05863085648097,72.2691464522868,-0.3683586789750626,-1.0903855288598452,-1.0263092534921077,-0.8520424952900418,23.857234721895445,0.25500011444091797,0.5275051692259636,0.9119998693466194,-0.4543606914286711,2.27836043012191,0.22881958895897458,1.5951801497342641,-0.6442360814680326,52.48867997236515,-0.11726942103743454,0.683180280387645,11,-0.21249985694885343,-0.6099998950958261,-1.147499680519105,-1.0274996757507333,-0.46000003814697354,0,0.02761200371392092,-4.000015894629166,6.574999809265138,-2.9393897358758942,6.704999923706055,-3.0000000000000098,6.635000228881836,0.02761200371392092 1999,2004-11-23,6.619999885559082,6.824999809265138,6.425000190734862,6.75,891200.0,-0.011940287460221577,1.8571428571428517,1.3684184108819082,75.20391202425971,73.86060176276001,-0.19873706295027738,-0.9388053522884547,-0.9563099890208608,-0.7824352492270812,25.65218153380927,0.3999996185302752,0.6696258034199492,0.7559999465942386,-0.6183002947605267,2.130300187949004,0.06884982591685596,1.4431500672716213,-0.4239278165417213,43.720918472807845,-12.055206796107974,0.6871501206773826,11,-0.06499981880187988,-0.5299999713897705,-1.0674997568130493,-0.9474997520446777,-0.5749998092651367,1,0.10800606721271966,4.368408372233097,6.699999809265138,-4.000015894629166,6.574999809265138,-2.9393897358758942,6.704999923706055,0.10800606721271966 2000,2004-11-24,6.554999828338622,6.675000190734862,6.454999923706055,6.539999961853027,423200.0,-0.0098187399311368,-1.378382000809325,-0.11538348677694361,73.59999487304762,73.57492708544417,-0.03995954233755494,-0.8023154321230299,-0.8942126090336409,-0.740526216968326,27.393455773232667,0.2200002670288077,0.7253901340607278,0.6194998979568469,-0.741648644960919,1.9806484408746128,-0.06107437350203604,1.3000741694157298,-0.23545641904743686,16.249960511908714,-41.62554235196768,0.6805742714588829,11,0.11750006675720304,-0.46499991416931064,-1.0024996995925894,-0.8824996948242179,-0.5599999427795401,2,0.06331044587658075,1.8571428571428517,6.619999885559082,4.368408372233097,6.699999809265138,-4.000015894629166,6.574999809265138,0.06331044587658075 2001,2004-11-26,6.690000057220459,6.824999809265138,6.434999942779541,6.434999942779541,431000.0,0.020595001131533675,-2.0588211094780293,17.00015894713519,76.6929104767334,74.10490968082651,-0.18413348295265575,-0.8597112354991587,-1.0322185498146723,-0.8993442463924222,29.35175539432745,0.3899998664855966,0.7798123159613368,0.6772501230239865,-0.6702992667543937,2.0247995128023666,0.003475428134796843,1.351024817913176,-0.2649998664855966,46.086948589473835,-17.617024383411135,0.6737746948891901,11,-0.01750016212463379,-0.6000001430511475,-1.128749966621399,-1.0174999237060547,-1.190000057220459,4,-0.07997008114143267,-1.378382000809325,6.554999828338622,1.8571428571428517,6.619999885559082,4.368408372233097,6.699999809265138,-0.07997008114143267 2002,2004-11-29,6.690000057220459,6.960000038146973,6.625,6.795000076293945,451000.0,0.0,-1.8510625346214016,-0.4117645958853647,68.5774907801378,73.29551262348593,-0.15496741721889062,-0.774592374942424,-1.0391547798245924,-0.9173363316081531,31.30638578390058,0.33500003814697266,0.8330022308195124,0.5980001211166384,-0.7106368567847223,1.906637099017999,-0.05631836783404154,1.2523186100673183,-0.25500011444091797,49.53269945168176,-10.863419409827436,0.6543184889506802,11,-0.01750016212463379,-0.6000001430511475,-1.1387500762939453,-1.0174999237060547,-1.3550000190734863,0,-0.09491782114358682,-2.0588211094780293,6.690000057220459,-1.378382000809325,6.554999828338622,1.8571428571428517,6.619999885559082,-0.09491782114358682 2003,2004-11-30,6.614999771118164,6.7249999046325675,6.514999866485597,6.5250000953674325,376600.0,-0.01121080500161542,-2.8181778773836705,-0.8571396133532461,65.02144947799651,72.79883839780015,-0.04731909507672771,-0.6078955726976538,-0.9687202613162036,-0.8577534862301261,33.20087333442526,0.21000003814697088,0.7807727998942156,0.44499983787536657,-0.787114359456556,1.677114035207289,-0.1710572607905947,1.0610569365413278,0.6100001335144034,35.51395038753068,-21.22280202658552,0.6160570986659613,11,0.07250022888183594,-0.5249998569488525,-1.0637497901916504,-0.9424996376037598,-1.2249999046325675,1,-0.0680271844044329,-1.8510625346214016,6.690000057220459,-2.0588211094780293,6.690000057220459,-1.378382000809325,6.554999828338622,-0.0680271844044329 2004,2004-12-01,6.485000133514403,6.690000057220459,6.485000133514403,6.5999999046325675,573000.0,-0.01965225126255543,-2.565223160234205,-1.2777798381926873,61.349696482015325,71.39825139190108,0.14933407112652475,-0.40078344705374835,-0.8442463768832722,-0.7562986184454479,35.62991602510392,0.20499992370605558,0.7497605331784198,0.25300018787383927,-0.9057396571145384,1.411740032862217,-0.32636973462035,0.8323701103680285,0.7257997703552244,9.523844124231783,-42.02845316034549,0.5793699224941891,12,0.3399999141693115,-0.3950002193450919,-0.948750138282775,-0.759999990463256,-0.9900002479553214,2,-0.03777954623779889,-2.8181778773836705,6.614999771118164,-1.8510625346214016,6.690000057220459,-2.0588211094780293,6.690000057220459,-0.03777954623779889 2005,2004-12-02,6.2750000953674325,6.4749999046325675,6.260000228881836,6.414999961853027,857200.0,-0.03238242618711651,-1.5294139096531598,1.2173925663012213,41.071433350225405,67.5753330049183,0.33849408739715425,-0.10147559865388445,-0.6324936793568261,-0.5684505454454021,38.073812071644106,0.22499990463256747,0.7064198038397347,-0.016999864578246537,-1.039784535819516,1.0057848066630228,-0.5283922001988808,0.4943924710423877,0.9067678176879861,2.142838653248138,-43.00507985712054,0.5113923356206346,12,0.35500001907348544,-0.185000181198121,-0.7950001955032358,-0.552500009536744,-0.740000247955324,3,-0.03665338893672476,-2.565223160234205,6.485000133514403,-2.8181778773836705,6.614999771118164,-1.8510625346214016,6.690000057220459,-0.03665338893672476 2006,2004-12-03,6.179999828338622,6.244999885559082,6.0999999046325675,6.144999980926514,647800.0,-0.015139484555377947,-1.3199996948242,-0.24999914850425783,43.98906662428113,64.28495388279754,0.3924631366754401,0.08449118789401933,-0.538098043926019,-0.4935853025352017,40.18617871818523,0.17500019073486506,0.6918525424142814,-0.16700012683868515,-1.0194912442271482,0.6854909905497779,-0.5932456855329162,0.25924543185554594,0.9464620236663812,9.302315265828348,-31.065944003145745,0.42624555869423153,12,0.35000014305114835,-0.0799999237060538,-0.726249933242797,-0.47999978065490634,-0.8350000381469718,4,-0.029935266653441595,-1.5294139096531598,6.2750000953674325,-2.565223160234205,6.485000133514403,-2.8181778773836705,6.614999771118164,-0.029935266653441595 2007,2004-12-06,6.394999980926514,6.545000076293945,6.03000020980835,6.079999923706055,915400.0,0.034789669669892165,-1.4819301472911595,9.000040871934834,50.49504880378844,61.77788921027614,0.1667839945996814,-0.02134087124880857,-0.7566974227946144,-0.7248804321264704,42.47954556281931,0.5149998664855957,0.6175254106139336,-0.021999979019165394,-0.5892500493162816,0.5452500912779508,-0.30562501416772303,0.26162505612939224,0.6493449152886948,52.51797573961255,13.993628293830213,0.28362503514855797,12,0.10000014305114746,-0.2950000762939453,-0.9412500858306885,-0.6949999332427979,-1.0500001907348633,0,-0.1399530857851301,-1.3199996948242,6.179999828338622,-1.5294139096531598,6.2750000953674325,-2.565223160234205,6.485000133514403,-0.1399530857851301 2008,2004-12-07,6.25,6.460000038146973,6.175000190734862,6.4000000953674325,1873800.0,-0.02267396111946607,1.1111101299646324,-0.4761906924431192,52.307695317314234,59.233865131726645,0.2695888109250113,0.16645330700451666,-0.5990025548739109,-0.5930325635212128,43.59891882990809,0.28499984741211026,0.5230153287260544,-0.18874995708465558,-0.6881061545876674,0.31060624041835627,-0.4384280558361615,0.060928141666850344,0.6929104275745228,33.333309250643005,-5.452603096831886,0.24967809875150596,12,0.24500012397766113,-0.15000009536743164,-0.7962501049041748,-0.5499999523162842,-0.820000171661377,1,-0.1463999938964844,-1.4819301472911595,6.394999980926514,-1.3199996948242,6.179999828338622,-1.5294139096531598,6.2750000953674325,-0.1463999938964844 2009,2004-12-08,6.195000171661378,6.360000133514403,6.175000190734862,6.179999828338622,2015600.0,-0.008799972534179523,-13.800221255816451,-0.1000022252386681,35.620915134528886,55.013967383002345,0.2882780479983804,0.2566649458000789,-0.5329747168965975,-0.53854513458485,44.37453266375543,0.18499994277954102,0.43684811688356096,-0.2577497959136954,-0.7086258557750087,0.1931262639476179,-0.48318782584435205,-0.032311765983038754,0.656619234136528,32.03883585038623,-4.359041076026649,0.22543802993065643,12,0.2999999523162833,-0.09500026702880948,-0.8675003051757821,-0.495000123977662,-0.4400000572204599,2,-0.12994354848579381,1.1111101299646324,6.25,-1.4819301472911595,6.394999980926514,-1.3199996948242,6.179999828338622,-0.12994354848579381 2010,2004-12-09,6.2150001525878915,6.4000000953674325,6.125,6.125,374200.0,0.003228406839761222,-5.111102869495209,5.999872846334144,33.44595922528171,50.20875057728549,0.24024111568493556,0.27311392582983895,-0.5432599931160107,-0.5611818166694418,45.11991337792068,0.27500009536743253,0.3405992579117685,-0.25199983119964475,-0.6479848943562443,0.14398523195695478,-0.4499923627779445,-0.054007299621344984,0.554457333611059,35.92232829922807,1.550268422086468,0.19799253157829969,12,0.2799999713897696,-0.11500024795532315,-0.8875002861022958,-0.5150001049041757,-0.6150002479553232,3,-0.11584879313784169,-13.800221255816451,6.195000171661378,1.1111101299646324,6.25,-1.4819301472911595,6.394999980926514,-0.11584879313784169 2011,2004-12-10,6.3499999046325675,6.375,6.190000057220459,6.190000057220459,314400.0,0.02172160076109786,-1.3125014901175405,1.7777730682829378,42.424246316393095,47.3028345257583,0.05804440715792136,0.12274891183832093,-0.6643581974400972,-0.6936690537894199,44.39588527059494,0.18499994277954102,0.24245014071203563,-0.10325007438659739,-0.49521236296774784,0.28871221419455306,-0.2992312186771722,0.09273106990397739,0.34551185392732275,62.13587918146928,27.442080704100263,0.19598114429057512,12,0.027500152587891513,-0.2499999999999991,-1.066249966621398,-0.6499998569488517,-0.6100001335144034,4,-0.12834646763157986,-5.111102869495209,6.2150001525878915,-13.800221255816451,6.195000171661378,1.1111101299646324,6.25,-0.12834646763157986 2012,2004-12-13,6.199999809265138,6.3499999046325675,6.15500020980835,6.300000190734862,385800.0,-0.02362206261735522,-1.0526328998288308,-0.6250029802350733,33.443711118830336,43.7941969302954,0.146650271658185,0.27088568555583414,-0.501912948766134,-0.539208925114564,43.47511580581024,0.19499969482421786,0.14462653355519528,-0.24325015544891304,-0.6508267319363759,0.16432642103854977,-0.44703844369264445,-0.03946186720518163,0.42896079441959856,22.388000216356204,-9.639509310504963,0.20378828824373124,12,0.1600003242492667,-0.09999990463256925,-0.9349999427795419,-0.4999997615814218,-0.4549999237060556,0,-0.13790323312523245,-1.3125014901175405,6.3499999046325675,-5.111102869495209,6.2150001525878915,-13.800221255816451,6.195000171661378,-0.13790323312523245 2013,2004-12-14,6.244999885559082,6.2750000953674325,6.190000057220459,6.2150001525878915,350400.0,0.007258077044889122,-1.1250029802351031,-0.29999618531728267,37.288138880806876,41.12069053016113,0.04877553754676711,0.22730079321295538,-0.5367509705744009,-0.5778453023642065,42.56779086263246,0.08500003814697354,0.01781381419230499,-0.19175007343292272,-0.6079645163383587,0.22446436947251325,-0.39985729488564026,0.01635714801979482,0.32406467873801503,43.63630688882055,12.547285858437736,0.20810722145271796,12,0.04250025749206543,-0.13249993324279785,-0.9987499713897705,-0.5449998378753662,-0.35500001907348544,1,-0.14411531014573575,-1.0526328998288308,6.199999809265138,-1.3125014901175405,6.3499999046325675,-5.111102869495209,6.2150001525878915,-0.14411531014573575 2014,2004-12-15,6.255000114440918,6.375,6.199999809265138,6.264999866485597,536400.0,0.0016013177045783866,-1.9166610373561332,-0.3333280350955667,39.4366339070712,40.939046147588435,0.0030383103595186256,0.23693020076386695,-0.5333620040694687,-0.5811994083009893,42.448223096186645,0.1750001907348624,-0.06467527428569753,-0.1864998579025272,-0.5914312558591437,0.21843154005408927,-0.38896555688083545,0.01596584107578103,0.26015801440730435,47.27275249385732,13.715695495863152,0.20246569897830818,12,0.03250002861022949,0.12999987602233887,-0.8025002479553223,-0.5550000667572021,-0.4250001907348633,2,-0.13189452773911492,-1.1250029802351031,6.244999885559082,-1.0526328998288308,6.199999809265138,-1.3125014901175405,6.3499999046325675,-0.13189452773911492 2015,2004-12-16,7.144999980926514,7.2750000953674325,6.329999923706055,6.329999923706055,5235800.0,0.14228614711466636,-1.3190186633465564,-81.50202660816595,60.459767443797915,42.76912401642363,-0.8387806686881776,-0.646024749971577,-1.3967757115285826,-1.4625037999819916,41.81333787489044,1.0199999809265146,-0.11321568347647748,0.6780000209808348,0.17051504553626273,1.1854849964254068,0.4242575332585483,0.9317425087031213,-1.114999771118164,88.39284573890602,54.090053363706275,0.2537424877222862,12,-0.49249982833862305,-0.6324999332427979,-1.602500081062317,-1.4449999332427979,-1.4549999237060547,3,-0.19454161934166303,-1.9166610373561332,6.255000114440918,-1.1250029802351031,6.244999885559082,-1.0526328998288308,6.199999809265138,-0.19454161934166303 2016,2004-12-17,7.014999866485597,7.175000190734862,6.815000057220459,7.09499979019165,1846200.0,-0.018194557703002157,1.9999920527380453,-0.0981594086985612,57.049886469328555,43.49743931259475,-0.645791644927777,-0.5181766133883263,-1.2406683372304022,-1.3234380113017794,41.1385202958365,0.3600001335144034,-0.1475971222628889,0.5324999094009408,-0.022321003957793906,1.0873208227596756,0.255089452721573,0.8099103660803086,-0.9600996589660653,76.7856914778122,42.574874245277805,0.2774104566793674,12,-0.31499981880188077,-0.4349997043609628,-1.4724999666213998,-1.3149998188018808,-1.315000057220459,4,-0.2017106185009695,-1.3190186633465564,7.144999980926514,-1.9166610373561332,6.255000114440918,-1.1250029802351031,6.244999885559082,-0.2017106185009695 2017,2004-12-20,6.7750000953674325,7.170000076293945,6.690000057220459,6.875,1045200.0,-0.03421237001938815,-2.55555594801415,1.2500000000000029,53.238873235629995,43.600903525740954,-0.3869077169224946,-0.27660684757170895,-0.9756835271017099,-1.0740794030402885,40.33500582308742,0.48000001907348633,-0.11503065678199498,0.28250012397766167,-0.2863722177367034,0.8513724656920267,-0.0019360468795213137,0.5669362948348446,-0.6956978900909432,53.9170523114516,19.050219144829065,0.2844361708571827,12,-0.07500004768371671,-0.1224999427795419,-0.8625000715255746,-0.867500066757203,-0.615000247955324,0,-0.15276757338453395,1.9999920527380453,7.014999866485597,-1.3190186633465564,7.144999980926514,-1.9166610373561332,6.255000114440918,-0.15276757338453395 2018,2004-12-21,6.885000228881836,6.9749999046325675,6.664999961853027,6.7750000953674325,1668600.0,0.016236181840000086,1.1379344364185917,-1.1000023841880657,58.16326629911937,46.10560921069545,-0.4440579406226748,-0.3921418992272985,-1.0547143396312642,-1.1807720824906411,39.4905203324989,0.3099999427795401,-0.07723256018227875,0.38325023651123047,-0.20549754832244282,0.9719980213449038,0.08887634409439382,0.6776241289280671,-0.781784065803528,63.72095230786897,24.588892461309314,0.29437389241683676,12,-0.18500018119812012,-0.2325000762939453,-0.9350003004074097,-0.9400002956390381,-0.8850002288818359,1,-0.16557738640887398,-2.55555594801415,6.7750000953674325,1.9999920527380453,7.014999866485597,-1.3190186633465564,7.144999980926514,-0.16557738640887398 2019,2004-12-22,7.335000038146973,7.4650001525878915,6.690000057220459,6.925000190734862,3956600.0,0.06535944724844533,1.3134328570655838,3.7272668160755,69.7026007478012,50.134124935419834,-0.7994093475927322,-0.828296379628572,-1.4678772705010008,-1.6220997163257973,39.321242451737724,0.7750000953674325,-0.055824210940713215,0.797500038146973,0.10146236178722035,1.4935377145067257,0.4494811999670967,1.1455188763268493,-1.2083481964228824,88.54624773344844,42.88733106850788,0.3480188381798762,12,-0.5249998569488525,-0.5874998569488525,-1.3850001096725464,-1.3900001049041748,-1.4650001525878906,2,-0.19700070404177172,1.1379344364185917,6.885000228881836,-2.55555594801415,6.7750000953674325,1.9999920527380453,7.014999866485597,-0.19700070404177172 2020,2004-12-23,6.96999979019165,7.4099998474121085,6.9000000953674325,7.389999866485597,1211600.0,-0.049761451405190615,1.2173900423970403,-1.0243908112282398,63.344593778241766,52.458607986736354,-0.3531916289597552,-0.4538820226678517,-1.070166740094482,-1.2556510302276411,39.142816583956915,0.509999752044676,-0.03315419293378863,0.4117497920989992,-0.31072602413299144,1.1342256083309898,0.050511883983003436,0.772987700214995,-0.7898140160330085,38.12496945262679,-11.631618796067656,0.36123790811599554,12,-0.15999960899353027,-0.22249960899353027,-1.0199998617172241,-1.0249998569488525,-0.9399995803833008,3,-0.16355809193708015,1.3134328570655838,7.335000038146973,1.1379344364185917,6.885000228881836,-2.55555594801415,6.7750000953674325,-0.16355809193708015 2021,2004-12-27,6.15500020980835,6.449999809265138,6.0,6.300000190734862,3504800.0,-0.11692964202526768,1.0224746070372674,0.3452379871117723,46.629216192106455,53.92366410598925,0.48191708240662123,0.3362198052088887,-0.23093044183535305,-0.4434484794743003,37.66298622977921,0.9699997901916504,0.010284739846134983,-0.37649979591369664,-1.1178079953010673,0.36480840347367405,-0.747153895607382,-0.005845696220011298,1.309999942779542,10.580217997557547,-37.223166957700705,0.37065409969368524,12,0.5774998664855957,0.5774998664855957,-0.06250035762786865,-0.06750035285949707,-0.2800002098083496,0,-0.07554835690287809,1.2173900423970403,6.96999979019165,1.3134328570655838,7.335000038146973,1.1379344364185917,6.885000228881836,-0.07554835690287809 2022,2004-12-28,6.054999828338622,6.139999866485597,5.994999885559082,6.0250000953674325,1318400.0,-0.016247015119572383,-2.2222163353537265,-0.20689473736133626,47.226170994761006,55.0278898964286,0.6249012317284466,0.40707954531332824,-0.1059049535033223,-0.3420648733093712,35.903354311244,0.16000032424926758,0.056079221364648824,-0.4447501659393316,-1.2114345735244827,0.3219342416458195,-0.8280923697319071,-0.061407962146756034,1.3807003211975113,4.081628019076015,-43.670412933233116,0.38334220379257566,12,0.6750001907348642,0.6750001907348642,0.04625010490417569,0.035000085830689365,-0.35500001907348455,1,-0.058629236851834854,1.0224746070372674,6.15500020980835,1.2173900423970403,6.96999979019165,1.3134328570655838,7.335000038146973,-0.058629236851834854 2023,2004-12-29,6.164999961853027,6.199999809265138,6.0,6.005000114440918,966600.0,0.01816682685928117,-1.35293787656095,5.3333757192360975,49.57982901448448,56.15491157503008,0.5613965628307671,0.27577723357532324,-0.19198720794680213,-0.4500280939481467,34.5663797728364,0.1999998092651376,0.0803807367352638,-0.3122500419616703,-1.091010695779782,0.4665106118564415,-0.7016303688707257,0.07713028494738516,1.2130721771240243,11.56462893966356,-36.59805580250624,0.38938032690905583,12,0.565000057220459,0.565000057220459,0.07249999046325684,-0.07500004768371582,-0.5149998664855948,2,-0.000811048576132678,-2.2222163353537265,6.054999828338622,1.0224746070372674,6.15500020980835,1.2173900423970403,6.96999979019165,-0.000811048576132678 2024,2004-12-30,6.239999771118164,6.300000190734862,6.074999809265138,6.144999980926514,764000.0,0.012165419258590493,1.0930206769293558,0.5937492549412298,50.34482232455548,55.03102878400314,0.5409297282545316,0.1912889890938052,-0.2504087370326795,-0.5192609266938675,33.358481374182944,0.2250003814697248,0.13771151793805103,-0.22500021457672137,-1.0109224137820467,0.560921984628604,-0.617961314179384,0.1679608850259413,1.0827494777221691,17.31448001159238,-31.058260366031256,0.39296109960266273,12,0.49000024795532227,0.49000024795532227,0.04875016212463379,-0.14999985694885254,-0.7899999618530273,3,-0.03846150319251662,-1.35293787656095,6.164999961853027,-2.2222163353537265,6.054999828338622,1.0224746070372674,6.15500020980835,-0.03846150319251662 2025,2004-12-31,6.045000076293945,6.300000190734862,6.0250000953674325,6.2249999046325675,859200.0,-0.031249952239866263,-1.5000032511655468,-1.894739219691903,45.86160335041191,53.78788621523463,0.6297055435451329,0.38807076067386337,-0.042205576204766615,-0.31485931148679924,32.96624814935723,0.27500009536742986,0.18299360433378098,-0.4084999084472658,-1.2126477156714435,0.39564789877691187,-0.8105738120593546,-0.006426004835176968,1.2246391980151374,10.989054751394859,-34.17037626032062,0.402073903612089,12,0.684999942779541,0.684999942779541,0.2774999141693115,0.04499983787536621,-0.8450002670288086,4,-0.028949576265704824,1.0930206769293558,6.239999771118164,-1.35293787656095,6.164999961853027,-2.2222163353537265,6.054999828338622,-0.028949576265704824 2026,2005-01-03,5.994999885559082,6.255000114440918,5.875,6.255000114440918,1290000.0,-0.00827133004198688,1.9230752301654257,1.4444470935423013,47.14086580858145,53.11032983445146,0.5808897321370692,0.44638708603947475,0.023590703261490376,-0.2568500319950129,33.00364948815536,0.38000011444091797,0.22478642663487847,-0.44925010204315186,-1.2707139830196699,0.37221377893336616,-0.8599820425314109,-0.03851816155489285,1.2236538132000003,28.235254518731335,-18.986501358592324,0.41073194048825906,1,0.6750001907348633,0.6750001907348633,0.38625001907348633,0.09500002861022949,-0.8499999046325684,0,0.005838252696814372,-1.5000032511655468,6.045000076293945,1.0930206769293558,6.239999771118164,-1.35293787656095,6.164999961853027,0.005838252696814372 2027,2005-01-04,5.5,6.019999980926514,5.349999904632568,5.9650001525878915,1631400.0,-0.0825687898262436,1.330435821014345,1.788460550929835,40.76827864024709,51.17755342791009,0.9789591589349778,0.9179623004769617,0.5344408658114999,0.2454375755329936,32.203116366527595,0.6700000762939453,0.13790013739542406,-0.8994999885559078,-1.8233870902761744,0.02438711316435871,-1.3614435394160411,-0.43755643769577457,1.6380344768335373,15.78947896772317,-30.568642086400956,0.46194355086013306,1,0.9075000286102295,0.9075000286102295,0.8812499046325684,0.5899999141693115,-0.40000009536743164,1,0.06818181818181812,1.9230752301654257,5.994999885559082,-1.5000032511655468,6.045000076293945,1.0930206769293558,6.239999771118164,0.06818181818181812 2028,2005-01-05,5.335000038146973,5.574999809265137,5.204999923706055,5.489999771118164,1632600.0,-0.02999999306418677,1.2769237089442966,0.33333264969605425,39.02147770370679,47.76853975634405,1.0068507007571723,1.065528198106776,0.7162796202867536,0.41835666241126646,31.4723106132033,0.36999988555908203,0.055166623595495956,-1.0187499523162842,-2.0573110713932046,0.019811166760636212,-1.5380305118547444,-0.499469392777824,1.659991672910487,11.872153674780598,-32.9504721438368,0.5192805595384603,1,0.9724998474121094,1.0,1.0462498664855957,0.7549998760223389,-0.10500001907348633,2,0.0684160765713775,1.330435821014345,5.5,1.9230752301654257,5.994999885559082,-1.5000032511655468,6.045000076293945,0.0684160765713775 2029,2005-01-06,5.389999866485597,5.695000171661378,5.28000020980835,5.320000171661377,723000.0,0.010309246100348224,-4.533346896735894,-0.4516117123713364,23.845002177390853,43.37969624513839,0.7229657946496442,0.9983115057245344,0.684262944636405,0.3703988062582999,30.594675230949754,0.41499996185302823,-0.006586486497512034,-0.923500108718871,-2.0468977008667757,0.19989748342903368,-1.4851989047928233,-0.36180131264491866,1.4259926658367226,16.894967823297787,-21.490323220526076,0.5616987960739522,1,0.4374999999999991,0.9450001716613761,0.9987500905990592,0.7000000476837149,-0.25,3,0.048237520467947936,1.2769237089442966,5.335000038146973,1.330435821014345,5.5,1.9230752301654257,5.994999885559082,0.048237520467947936 2030,2005-01-07,5.494999885559082,5.559999942779541,5.3400001525878915,5.445000171661377,463200.0,0.019480523501747005,1.4444444444444346,0.7142847411444051,27.17717367257032,41.21835818741216,0.43218245098547303,0.881816351852609,0.6031340993653833,0.2676141502785967,29.876329162873372,0.2199997901916495,-0.09746739984818742,-0.7825000762939451,-1.9638396705169878,0.39883951792909755,-1.373169873405466,-0.19183027918242423,1.1598933859016105,27.61903896894201,-5.66477077985223,0.5906697971115212,1,0.25750017166137695,0.8400001525878906,0.9625000953674316,0.5950000286102295,-0.36999988555908203,4,-0.008189277021134478,-4.533346896735894,5.389999866485597,1.2769237089442966,5.335000038146973,1.330435821014345,5.5,-0.008189277021134478 2031,2005-01-10,5.5349998474121085,5.599999904632568,5.400000095367432,5.599999904632568,506000.0,0.007279338068440611,5.153834867769504,-1.3000085831179784,30.191687036350046,39.325637747588715,0.32965318767588947,0.819651991854939,0.5873175284516199,0.22721055612075158,29.08135554581216,0.19999980926513672,-0.2752094692234932,-0.7017501115798961,-1.92793497776176,0.5244347546019679,-1.314842544670828,-0.08865767848896411,0.97490408927312,40.49078534196817,9.411414262470473,0.6130924330909319,1,0.2175002098083505,0.8000001907348642,0.8250001668930063,0.555000066757203,-0.44999980926513583,0,-0.06052394713318754,1.4444444444444346,5.494999885559082,-4.533346896735894,5.389999866485597,1.2769237089442966,5.335000038146973,-0.06052394713318754 2032,2005-01-11,5.34499979019165,5.525000095367432,5.324999809265137,5.474999904632568,623400.0,-0.03432702122102005,-1.3529434864073422,1.9999999999999727,26.012450947784544,36.70704018462206,0.4563370926606831,0.9932371030323495,0.8010812840938915,0.4156980422177652,28.466040568924416,0.21000003814697177,-0.4292567585271643,-0.8490001678466799,-2.1385599325622895,0.44055959686892976,-1.4937800502044842,-0.2042202854888755,1.0344137451956605,28.571386865575725,1.5539962517439498,0.6447798823578047,1,0.4075002670288086,0.9900002479553223,0.970000147819519,0.7450001239776611,-0.2799997329711914,1,-0.03741811358573799,5.153834867769504,5.5349998474121085,1.4444444444444346,5.494999885559082,-4.533346896735894,5.389999866485597,-0.03741811358573799 2033,2005-01-12,5.34499979019165,5.489999771118164,5.275000095367432,5.289999961853027,395000.0,0.0,-4.058842009009464,-0.42307523016542564,13.949267631617005,32.663089663184444,0.3663090981173944,0.972199393112569,0.826946840702421,0.4148886380842356,27.86297064819762,0.21499967575073242,-0.46832745879169657,-0.8040001630783085,-2.1477405140144983,0.5397401878578814,-1.475870338546403,-0.132129987610214,0.9169723840275346,16.66659097824257,-2.461739309192854,0.6718701754680948,1,0.4075002670288086,0.9900002479553223,0.9525002241134644,0.7450001239776611,-0.35500001907348633,2,-0.045837211445483916,-1.3529434864073422,5.34499979019165,5.153834867769504,5.5349998474121085,1.4444444444444346,5.494999885559082,-0.045837211445483916 2034,2005-01-13,5.429999828338623,5.5,5.324999809265137,5.324999809265137,197400.0,0.01590272057689357,-2.333336360870296,1.9090972143953253,18.951607941339788,29.67309017328754,0.17246387990778533,0.866657339981387,0.7632081519256246,0.332040153436564,26.95756394729537,0.17500019073486328,-0.5052403685166373,-0.6777501106262207,-2.05794651105675,0.7024462898043087,-1.3678483108414854,0.012348089589043987,0.726275120829249,47.69225351906029,29.687660855845944,0.6900982002152646,1,0.3000001907348633,0.9050002098083496,0.8675001859664917,0.6600000858306885,-0.7300000190734863,3,-0.03683237856129529,-4.058842009009464,5.34499979019165,-1.3529434864073422,5.34499979019165,5.153834867769504,5.5349998474121085,-0.03683237856129529 2035,2005-01-14,5.755000114440918,5.800000190734862,5.375,5.494999885559082,896200.0,0.05985272493125149,1.4285698715538409,2.4761922062115977,39.94974759982009,28.874077038980722,-0.221267603774276,0.45553808272167196,0.46916455892559483,0.014216721380276631,24.261970385764467,0.4250001907348624,-0.5574657245480532,-0.28324983119964564,-1.581054844579202,1.0145551821799108,-0.9321523378894234,0.36565267549013214,0.30614733218077284,91.42855845341317,69.4905586731165,0.6489025066897781,1,-0.1425001621246338,0.5799999237060547,0.5424998998641968,0.33499979972839355,-1.005000114440918,4,-0.10686363783244979,-2.333336360870296,5.429999828338623,-4.058842009009464,5.34499979019165,-1.3529434864073422,5.34499979019165,-0.10686363783244979 2036,2005-01-18,5.599999904632568,5.815000057220459,5.599999904632568,5.755000114440918,809000.0,-0.026933137571867327,-1.7741917621108783,-0.5961541283057624,38.87530790388457,28.663746957162665,-0.1432553516848145,0.5260663670381085,0.6537974125123789,0.17476696693428728,21.435152366683884,0.21500015258789062,-0.6285647162097483,-0.3675000429153439,-1.5933897302808138,0.858389644450126,-0.9804448865980788,0.24544480076739106,0.37553278969755866,60.18515411554648,34.501797924748594,0.6129448436827349,1,-0.08999991416931152,0.7350001335144043,0.6975001096725464,0.49000000953674316,-0.8499999046325684,1,-0.08482141298603008,1.4285698715538409,5.755000114440918,-2.333336360870296,5.429999828338623,-4.058842009009464,5.34499979019165,-0.08482141298603008 2037,2005-01-19,5.739999771118164,5.815000057220459,5.614999771118164,5.630000114440918,518800.0,0.024999976583889083,-1.8571399377388438,-0.7096742437526726,39.75903060720333,28.74569727977339,-0.27449740880742013,0.32100949742303975,0.5484081859310468,0.0397505354395733,18.995502053223586,0.21500015258789062,-0.6670356055115008,-0.1757501602172855,-1.3441467047026174,0.9926463842680464,-0.7599484324599519,0.4084481120253809,0.1584796461495559,86.11105714805441,56.21934560000521,0.584198272242666,1,-0.19499969482421875,0.5950002670288086,0.4987502098083496,0.35000014305114746,-0.7999997138977051,2,-0.11411145628732244,-1.7741917621108783,5.599999904632568,1.4285698715538409,5.755000114440918,-2.333336360870296,5.429999828338623,-0.11411145628732244 2038,2005-01-20,5.744999885559082,5.800000190734862,5.599999904632568,5.800000190734862,395600.0,0.000871100111550005,6.272697322791158,-0.500004334896778,37.6558639075911,30.28023747201786,-0.2405157013122583,0.23844983317214208,0.5523553087446613,0.03821680326414878,16.51452249488867,0.20000028610229403,-0.712350685621324,-0.11375002861022931,-1.1907042332012745,0.9632041759808159,-0.6522271309057519,0.4247270736852933,0.08413158235247131,85.71425791038385,51.99135924393988,0.5384771022955227,1,-0.19999980926513672,0.5900001525878906,0.4850001335144043,0.3450000286102295,-0.8849997520446786,3,-0.11836376708168517,-1.8571399377388438,5.739999771118164,-1.7741917621108783,5.599999904632568,1.4285698715538409,5.755000114440918,-0.11836376708168517 2039,2005-01-21,5.889999866485597,5.925000190734862,5.625,5.7750000953674325,639800.0,0.025239335738020507,2.243237948934775,-2.0908933277847472,46.035801072846816,32.37564051649303,-0.3432258367912935,-0.021456641480978256,0.4149481611341681,-0.10036270502288236,13.301636158030632,0.3000001907348624,-0.6849850111075773,0.1034999608993541,-0.7206685272919362,0.9276684490906444,-0.30858428319629105,0.5155842049949992,-0.6849999427795419,93.636306888821,54.681560076386944,0.4120842440956453,1,-0.28999972343444913,0.44500017166137606,0.31000018119811923,0.20000004768371493,-0.8199996948242196,4,-0.15280137788940873,6.272697322791158,5.744999885559082,-1.8571399377388438,5.739999771118164,-1.7741917621108783,5.599999904632568,-0.15280137788940873 2040,2005-01-24,5.829999923706055,5.949999809265138,5.65500020980835,5.929999828338622,346800.0,-0.010186747731684154,3.2142840112941986,-0.8695661187865844,45.80152801424153,34.1100672918143,-0.25782148673219574,-0.05401082075805341,0.4815167159150775,-0.03406632929594,9.941538310378228,0.294999599456788,-0.6328175171820911,0.10050001144409215,-0.5086746416453858,0.7096746645335701,-0.20408731510064637,0.4050873379888307,-0.6105999946594238,65.71430906958129,24.354221295916574,0.3045873265447388,1,-0.2174999713897705,0.505000114440918,0.5062501430511475,0.25999999046325684,-0.7199997901916513,0,-0.19382506504778674,2.243237948934775,5.889999866485597,6.272697322791158,5.744999885559082,-1.8571399377388438,5.739999771118164,-0.19382506504778674 2041,2005-01-25,5.690000057220459,5.869999885559082,5.6500000953674325,5.800000190734862,701200.0,-0.024013699539913502,-1.315786567752278,1.1000023841880657,55.90062240571731,37.43097523158461,-0.10451333086222636,0.05203402883404351,0.60418845357405,0.11243782838377925,9.44283368085667,0.2199997901916495,-0.5316638716255682,-0.016249847412109553,-0.5916021566119696,0.5591024617877505,-0.3039260020120391,0.27142630718782,-0.4413761329650878,25.71433631742643,-18.100337370544246,0.28767615459992985,1,-0.0775001049041748,0.6449999809265137,0.8925000429153442,0.4249999523162842,-0.7200002670288086,1,-0.16520211735808754,3.2142840112941986,5.829999923706055,2.243237948934775,5.889999866485597,6.272697322791158,5.744999885559082,-0.16520211735808754 2042,2005-01-26,5.699999809265138,5.75,5.610000133514403,5.610000133514403,462400.0,0.0017574256492298712,-2.111119352770657,-0.8181778773836638,62.5429481188036,42.83027306349423,-0.06577789494659836,0.014835546888628315,0.5838730313890155,0.10866736821157286,8.875986236129933,0.1399998664855966,-0.44778743412117983,0.01149990558624392,-0.5399584733008407,0.5629582844733285,-0.2642292838572988,0.28722909502978666,-0.4233208496093761,28.5714091086823,-18.48718553509268,0.27572918944354236,1,-0.06250000000000089,0.635000228881835,0.9400002956390372,0.41500020027160556,-0.8049998283386239,2,-0.16666663878145194,-1.315786567752278,5.690000057220459,3.2142840112941986,5.829999923706055,2.243237948934775,5.889999866485597,-0.16666663878145194 2043,2005-01-27,6.1599998474121085,6.420000076293945,5.925000190734862,6.179999828338622,3473400.0,0.08070176377887917,-1.0204106060414417,-0.22222281091218837,70.69892273264585,48.57997470697268,-0.4447865343936712,-0.4696368178531056,0.11949582806492476,-0.34092821345898194,8.784535316577847,0.7200002670288077,-0.36853934890342277,0.47174994945526016,-0.07880264830083306,1.0223025472113534,0.19647365057721355,0.7470262483333068,-0.8563880537719717,67.90120404334384,16.3237409756534,0.27527629887804644,1,-0.26249980926513583,0.17500019073486417,0.5162502527236947,-0.04499983787536532,-1.3599996566772452,3,-0.19805191889804774,-2.111119352770657,5.699999809265138,-1.315786567752278,5.690000057220459,3.2142840112941986,5.829999923706055,-0.19805191889804774 2044,2005-01-28,6.0,6.300000190734862,5.9000000953674325,6.260000228881836,1321800.0,-0.02597400184666021,1.3529406814841427,13.000023841880648,63.18538184074586,51.161711844853336,-0.2183958932253578,-0.3462937098724401,0.2801002083855142,-0.1723865383612111,8.449160661113652,0.40000009536742986,-0.25408627626423375,0.32375009059906024,-0.18504497368506456,0.832545154883185,0.06935255845699739,0.5781476227411231,-0.6294049094006349,48.14813506619507,-6.19305540388261,0.2543975321420625,1,0.009999990463256836,0.33500003814697266,0.6762501001358032,0.11500000953674316,-1.1550002098083496,4,-0.18999997774759947,-1.0204106060414417,6.1599998474121085,-2.111119352770657,5.699999809265138,-1.315786567752278,5.690000057220459,-0.18999997774759947 2045,2005-01-31,5.869999885559082,6.050000190734862,5.8499999046325675,5.949999809265138,373000.0,-0.021666685740152958,-2.333341280626833,0.30769174338847866,58.354115187678836,53.32602376527492,-0.07863709192164059,-0.2425100049458342,0.393893682386266,-0.03411464199562442,8.17889868256933,0.20000028610229492,-0.10673875164120616,0.20249998569488525,-0.28517443053818425,0.6901744019279548,-0.0413372224216495,0.44633719381142,-0.4364404958180419,32.09873708786704,-23.00325106112991,0.24383720811653498,1,0.1400001049041748,0.4375,0.9087502956390381,0.3400001525878906,-1.1599998474121094,0,-0.13628615493942375,1.3529406814841427,6.0,-1.0204106060414417,6.1599998474121085,-2.111119352770657,5.699999809265138,-0.13628615493942375 2046,2005-02-01,6.03000020980835,6.09499979019165,5.75,5.84499979019165,630600.0,0.027257295974210782,1.1904777763312857,-2.3125074505876766,67.34177942555499,56.39077363398066,-0.1913498607301305,-0.4213569368195591,0.21695514498708235,-0.18442964084928448,8.208854285594573,0.3449997901916504,0.018672970461872218,0.3607502937316891,-0.1320962351986701,0.8535968226620483,0.1143270292665095,0.6071735581968687,-0.5372543788741355,51.85186493380505,-6.333176082729196,0.24642326446517956,2,-0.020000219345092773,-0.2025003433227539,0.7487499713897705,0.17999982833862305,-1.380000114440918,1,-0.1525704882725346,-2.333341280626833,5.869999885559082,1.3529406814841427,6.0,-1.0204106060414417,6.1599998474121085,-0.1525704882725346 2047,2005-02-02,5.875,6.050000190734862,5.875,5.994999885559082,388400.0,-0.02570484318661015,-1.9166726271368137,-0.648646558790022,62.44131602541787,59.14471275818363,-0.016970659808675848,-0.24962036332866155,0.3570577298351161,-0.020467259396573567,8.896599118311931,0.1750001907348624,0.05037443391441876,0.18700008392333967,-0.30726606919583865,0.681266237042518,-0.06013299263624994,0.43413316048292927,-0.326618914344202,18.656714293441283,-42.93031038725994,0.24713307655958916,2,0.1400001049041748,-0.0625,0.8575000762939453,0.33500003814697266,-1.3000001907348633,2,-0.15404258890354883,1.1904777763312857,6.03000020980835,-2.333341280626833,5.869999885559082,1.3529406814841427,6.0,-0.15404258890354883 2048,2005-02-03,5.699999809265138,6.0,5.610000133514403,5.875,382800.0,-0.029787266508061738,-1.197185179613366,1.4583363135684069,56.08107861388212,60.260854707187555,0.1687174248215042,-0.04835229591909229,0.510789881211922,0.15745898842900186,8.946589882414404,0.3899998664855966,0.09531099953363587,-0.00625009536743093,-0.4717536111071521,0.4592534203722902,-0.2390018532372915,0.22650166250242965,-0.09932158417105086,13.043430186554142,-48.223299342653135,0.2327517578698606,2,0.3150002956390372,0.1125001907348624,1.0300002098083487,0.510000228881835,-1.3199996948242196,3,-0.14122804478521678,-1.9166726271368137,5.875,1.1904777763312857,6.03000020980835,-2.333341280626833,5.869999885559082,-0.14122804478521678 2049,2005-02-04,5.6500000953674325,5.730000019073486,5.625,5.699999809265138,336400.0,-0.008771879924703185,-1.1000023841880275,0.2857123394422933,47.300770956133206,60.42743725628662,0.202374874360725,0.02332035660735432,0.541081085036768,0.19878704322779583,9.306819230862253,0.10500001907348633,0.1290337894998137,-0.0692498207092278,-0.5115081837558373,0.3730085423373817,-0.290379002232533,0.15187936081407738,0.7699999809265128,8.247420653257889,-47.171472214846716,0.22112918152330494,2,0.3650000095367423,0.16249990463256747,1.0799999237060538,0.5599999427795401,-1.3750000000000009,4,-0.15044245845756787,-1.197185179613366,5.699999809265138,-1.9166726271368137,5.875,1.1904777763312857,6.03000020980835,-0.15044245845756787 2050,2005-02-07,5.449999809265137,5.695000171661378,5.329999923706055,5.6500000953674325,988600.0,-0.03539828012857571,1.5172392814568083,4.00002861039322,46.231153852328575,59.35305186146565,0.3830894746052538,0.2316534879425891,0.7207379602002035,0.39285642910905594,9.54416305232986,0.36500024795532315,0.16325653744318025,-0.2670001029968265,-0.7144891153852466,0.18048890939159357,-0.4907446091910366,-0.04325559680261648,0.9541002655029294,15.686262287908717,-37.513321779997476,0.22374450619421002,2,0.4250001907348633,0.3625001907348633,1.2800002098083496,0.7600002288818359,-1.0799999237060547,0,-0.11100918169666196,-1.1000023841880275,5.6500000953674325,-1.197185179613366,5.699999809265138,-1.9166726271368137,5.875,-0.11100918169666196 2051,2005-02-08,5.199999809265137,5.440000057220459,5.175000190734863,5.440000057220459,1282000.0,-0.045871561238404746,1.208329939183457,1.1999995231635185,37.14286038664674,56.53081989122601,0.6216461330303291,0.47987262421283816,0.9427179636277758,0.6346132189320057,10.063414624754854,0.27499961853027344,0.15906595274807778,-0.5002501010894775,-0.9986104248893692,-0.0018897772895858367,-0.7494302629894234,-0.2510699391895317,1.1611362594604486,2.8570992606026815,-44.27178122801739,0.24918016189994563,2,0.5975003242492676,0.5975003242492676,1.5300002098083496,1.010000228881836,-0.7249999046325684,1,-0.09423072867139404,1.5172392814568083,5.449999809265137,-1.1000023841880275,5.6500000953674325,-1.197185179613366,5.699999809265138,-0.09423072867139404 2052,2005-02-09,5.144999980926514,5.300000190734863,5.105000019073486,5.170000076293945,401000.0,-0.010576890453077858,-2.7142883093173964,0.10416695641116831,36.04651446468821,52.680552305897386,0.6589340234458136,0.5471746471850913,0.9684809809529451,0.6790502730577126,10.487277929897596,0.19500017166137695,0.15665269078978827,-0.5452499389648438,-1.0803001872050357,-0.010199690724651767,-0.8127750630849402,-0.2777248148447473,1.1449679351196282,4.469269576030488,-36.21821607924002,0.2675251241200961,2,0.5575001239776611,0.6175000667572021,1.5250000953674316,1.065000057220459,-0.7950000762939453,2,-0.09620989064997865,1.208329939183457,5.199999809265137,1.5172392814568083,5.449999809265137,-1.1000023841880275,5.6500000953674325,-0.09620989064997865 2053,2005-02-10,5.099999904632568,5.230000019073486,5.074999809265137,5.184999942779541,375800.0,-0.008746370546310778,-1.2962955113804941,3.399988555951859,30.731710040235726,49.07458877250737,0.6009577760730265,0.6038379242414367,0.9855363950127858,0.7147952174407557,10.834110415396573,0.1550002098083496,0.13984940277383195,-0.5780000209808351,-1.1558399787788618,-0.00016006318280847864,-0.8669199998798485,-0.2890800420818218,1.0951705796557611,3.8168072304505927,-28.92659277793384,0.2889199788990134,2,0.4849998950958252,0.6475000381469727,1.3075001239776611,1.1100001335144043,-0.8550000190734863,3,-0.10294119709503313,-2.7142883093173964,5.144999980926514,1.208329939183457,5.199999809265137,1.5172392814568083,5.449999809265137,-0.10294119709503313 2054,2005-02-11,5.230000019073486,5.260000228881836,5.085000038146973,5.239999771118164,632200.0,0.02549021899448123,5.999914170457472,0.11764408890484579,35.84906127198988,46.5740272263197,0.3914074250947239,0.4828416164987406,0.8327169906859595,0.5765212981552574,11.190429139094519,0.17500019073486328,0.1127101360103655,-0.43799991607666033,-1.0403147842065916,0.16431495205327096,-0.7391573501416264,-0.13684248201169424,0.8531533977125241,25.000019227293492,-3.425194566597078,0.3011574340649657,2,0.3549997806549072,0.5174999237060547,1.091249942779541,0.9800000190734863,-1.0999999046325684,4,-0.1625238817462087,-1.2962955113804941,5.099999904632568,-2.7142883093173964,5.144999980926514,1.208329939183457,5.199999809265137,-0.1625238817462087 2055,2005-02-14,5.139999866485597,5.289999961853027,5.119999885559082,5.264999866485597,293200.0,-0.017208442114658662,-1.0606074617807482,12.500309951838252,36.71497540027818,43.17104900128894,0.4100930220176915,0.5527446255325676,0.9051515240875103,0.6625102797203235,11.751812099152867,0.1700000762939453,0.018680650296380108,-0.4972500562667834,-1.14215298291922,0.14765287038565322,-0.8197015195930017,-0.1747985929405651,0.8423381895483262,17.80822275726678,-10.507156691369563,0.32245146332621855,2,0.4225001335144034,0.6075000762939444,0.9412500858306876,1.070000171661376,-1.109999656677246,0,-0.16828789758502394,5.999914170457472,5.230000019073486,-1.2962955113804941,5.099999904632568,-2.7142883093173964,5.144999980926514,-0.16828789758502394 2056,2005-02-15,5.125,5.244999885559082,5.085000038146973,5.135000228881836,781400.0,-0.0029182620379818447,-2.5555461365659307,0.0800018310546875,36.14458800365471,40.249190332204144,0.316501898301226,0.5589940089933707,0.9051119177247955,0.6727323441509849,12.342661330308871,0.15999984741210938,-0.05493944266675577,-0.4884999275207518,-1.1729520944493599,0.19595223940785633,-0.8307260109850558,-0.14627384405644772,0.7666042313570438,22.222269317170348,-5.810361840511117,0.3422260834643039,2,0.41249990463256836,0.622499942779541,0.9187500476837158,1.0850000381469727,-1.119999885559082,1,-0.14731709550066696,-1.0606074617807482,5.139999866485597,5.999914170457472,5.230000019073486,-1.2962955113804941,5.099999904632568,-0.14731709550066696 2057,2005-02-16,5.085000038146973,5.150000095367432,5.039999961853027,5.0900001525878915,459800.0,-0.00780487060546875,-1.3157857752346533,0.5000000000000888,17.522677847220876,35.964923580352895,0.25999707618020285,0.5769895688904905,0.9223663643720332,0.7049589844311503,13.018330342749051,0.1100001335144043,-0.11562637229768313,-0.4957499027252199,-1.2164387314076457,0.22493892595720588,-0.8560943170664332,-0.13540548838400657,0.7249437510008807,18.000030517578125,-4.78338343931604,0.3603444143412131,2,0.2999999523162842,0.6449999809265137,0.9587500095367432,1.125,-1.3650000095367432,2,-0.11996069398982634,-2.5555461365659307,5.125,-1.0606074617807482,5.139999866485597,5.999914170457472,5.230000019073486,-0.11996069398982634 2058,2005-02-17,5.065000057220459,5.144999980926514,5.025000095367432,5.054999828338623,614000.0,-0.00393313289606223,-2.42858310626703,-1.9999999999996447,19.141932785196474,32.836163783582144,0.20165607639764715,0.5728014443955374,0.9235939632608696,0.725932030946403,13.798124992241364,0.11999988555908203,-0.21790328278546678,-0.48174989223480225,-1.2333115998699489,0.2698118154003444,-0.857530746052376,-0.10596903841722849,0.652550472652015,15.094332832504115,-4.295524929146591,0.3757808538175735,2,0.2950000762939453,0.6575000286102295,0.9787499904632568,1.1549999713897705,-1.2300000190734863,3,-0.14116488539197847,-1.3157857752346533,5.085000038146973,-2.5555461365659307,5.125,-1.0606074617807482,5.139999866485597,-0.14116488539197847 2059,2005-02-18,4.989999771118164,5.139999866485597,4.989999771118164,5.005000114440918,667200.0,-0.014807558786771868,-18.999554962171903,-1.5,19.86303025235773,29.90637227247428,0.1935429217564053,0.6080962638111247,0.9803363917231414,0.8008404530468232,14.281949796729732,0.15000009536743253,-0.309401259633022,-0.5117501735687258,-1.2842599587256807,0.26075961158822913,-0.8980050661472028,-0.12549528099024876,0.6305936979236044,0.0,-17.047702768307953,0.38625489257847745,2,0.22500014305114746,0.7150001525878906,1.0537502765655518,1.2300002574920654,-1.0599997043609624,4,-0.1492985811083798,-2.42858310626703,5.065000057220459,-1.3157857752346533,5.085000038146973,-2.5555461365659307,5.125,-0.1492985811083798 2060,2005-02-22,4.699999809265137,5.050000190734863,4.554999828338623,5.010000228881836,1711800.0,-0.05811622748592704,1.5384611622589834,20.66622162883845,8.176104589840733,26.68784385060695,0.40897545887362163,0.8528235407878775,1.2476874757621887,1.0881830922069167,15.169771701040746,0.49500036239624023,-0.38649737030830966,-0.7452501296997074,-1.5795004034900257,0.08900014409061097,-1.162375266594867,-0.32812499280454777,0.8196986681088552,21.014488246656093,8.023551682569167,0.41712513689515923,2,0.22750020027160645,0.7875001430511475,1.3325002193450928,1.5200002193450928,-0.769999742507935,1,-0.12127653573529407,-18.999554962171903,4.989999771118164,-2.42858310626703,5.065000057220459,-1.3157857752346533,5.085000038146973,-0.12127653573529407 2061,2005-02-23,4.75,4.835000038146973,4.565000057220459,4.690000057220459,745600.0,0.010638338885950116,1.3478257263991542,-0.1935479405277196,12.121227689809999,24.02947865339826,0.3223259802981291,0.7681748488495863,1.1708003316464133,1.0369868828928999,16.124554551671764,0.26999998092651367,-0.44244085027950764,-0.648249936103821,-1.529058663608751,0.23255879140110913,-1.0886542998562856,-0.20784557235135637,0.5960527205476254,32.7731233861674,19.652082442059985,0.440404363752465,2,0.1724998950958252,0.7374999523162842,1.2237499952316284,1.4700000286102295,-0.7650001049041748,2,-0.15157890319824197,1.5384611622589834,4.699999809265137,-18.999554962171903,4.989999771118164,-2.42858310626703,5.065000057220459,-0.15157890319824197 2062,2005-02-24,4.75,4.800000190734863,4.664999961853027,4.75,544400.0,0.0,1.6999942779759294,0.0,13.740476909804997,22.14156386112818,0.2910051540420122,0.7308237705129734,1.148194718770494,1.0357787220969081,17.28768418101903,0.13500022888183594,-0.4863861104451326,-0.6007499456405636,-1.5148746728733649,0.31337478159223764,-1.0578123092569642,-0.14368758202416299,0.4536631999500047,33.050868005043164,19.09713476423582,0.4570623636164004,2,0.1724998950958252,0.7374999523162842,1.1725000143051147,1.4700000286102295,-0.7249999046325684,3,-0.15684208117033305,1.3478257263991542,4.75,1.5384611622589834,4.699999809265137,-18.999554962171903,4.989999771118164,-0.15684208117033305 2063,2005-02-25,4.940000057220459,4.940000057220459,4.695000171661377,4.75,590800.0,0.04000001204641235,1.5789453871038175,100.0,25.517252945865508,20.993585158225464,0.08484465585910606,0.46877225789742294,0.9358800782625059,0.8441462038785978,16.467529721817392,0.24499988555908203,-0.48602939918693977,-0.3497498989105221,-1.1968656460970486,0.4973658482760044,-0.7733077725037854,0.07380797468274114,0.1469037358394969,65.81200064556401,49.02406293944688,0.4235578735932633,2,-0.01750016212463379,0.5474998950958252,1.0,1.2799999713897705,-0.9800000190734863,4,-0.24696356568397992,1.6999942779759294,4.75,1.3478257263991542,4.75,1.5384611622589834,4.699999809265137,-0.24696356568397992 2064,2005-02-28,4.860000133514403,4.954999923706055,4.775000095367432,4.925000190734863,661600.0,-0.016194316352107108,1.880008239777526,-0.34210546128962294,27.819567741868383,20.005206529513266,0.11939646692869488,0.48379146224476344,0.9918533476204052,0.9234689436881158,15.674765482431944,0.17999982833862305,-0.48088896598261943,-0.3727498292922986,-1.1706251623610235,0.42512550377642633,-0.7716874958266615,0.026187837242064305,0.13116094589571237,61.61617815779138,42.84283414064686,0.39893766653436263,2,0.03999972343444913,0.6274998188018808,1.0799999237060556,1.359999895095826,-0.9200000762939444,0,-0.2109053636231537,1.5789453871038175,4.940000057220459,1.6999942779759294,4.75,1.3478257263991542,4.75,-0.2109053636231537 2065,2005-03-01,5.070000171661377,5.275000095367432,4.894999980926514,4.894999980926514,1022000.0,0.04320988320531516,-3.342853717418434,-2.692308256611488,44.961256069968634,20.98483631465926,-0.11351450558595655,0.2221755039608908,0.7310797508777043,0.7152833573966895,14.546367958009013,0.41499996185302823,-0.45578597324847525,-0.12274980545043945,-0.8643375796038892,0.6188379687030103,-0.49354369252716435,0.24804408162628544,-0.5150003433227539,71.1267728603109,48.26063204300588,0.3707938870767249,3,-0.1550002098083496,0.4174997806549072,0.8974999189376831,1.1624999046325684,-1.105000257492065,1,-0.22485208408397572,1.880008239777526,4.860000133514403,1.5789453871038175,4.940000057220459,1.6999942779759294,4.75,-0.22485208408397572 2066,2005-03-02,5.110000133514403,5.184999942779541,5.054999828338623,5.074999809265137,614200.0,0.007889538559900933,-2.46665649417943,0.20000163486846975,48.62745758021142,24.440922951658205,-0.17418317998263522,0.11564675988423989,0.643915126123658,0.6775883709986159,13.753052548669206,0.13000011444091797,-0.45153642217259016,-0.03674983978271573,-0.6651670000264547,0.5916673204610232,-0.3509584199045852,0.27745874033915374,-0.5406002998352042,72.95083184614877,45.78479291460204,0.3142085801218695,3,-0.19500017166137606,0.37749981880188077,0.863749861717225,1.2249999046325692,-1.005000114440917,2,-0.23091977219688575,-3.342853717418434,5.070000171661377,1.880008239777526,4.860000133514403,1.5789453871038175,4.940000057220459,-0.23091977219688575 2067,2005-03-03,4.96999979019165,5.144999980926514,4.96999979019165,5.144999980926514,354400.0,-0.027397326744582284,1.0,-4.999959128622352,45.25547318227698,27.342427440222707,-0.05834693179474382,0.194334028843949,0.741888650831747,0.8196618429446527,13.026437207505518,0.17500019073486328,-0.44811732345738164,-0.1315001726150511,-0.6617940060536425,0.3987936608235403,-0.3966470893343468,0.1336467441042446,-0.38648795127868674,47.41373356966921,16.57976937797618,0.2651469167192957,3,-0.05499982833862305,0.5175001621246338,1.003750205039978,1.3650002479553223,-0.9349999427795419,3,-0.19818912206791905,-2.46665649417943,5.110000133514403,-3.342853717418434,5.070000171661377,1.880008239777526,4.860000133514403,-0.19818912206791905 2068,2005-03-04,4.894999980926514,5.025000095367432,4.7849998474121085,4.9650001525878915,555600.0,-0.015090505519366304,1.526317638703113,0.40000054495616333,37.262361137098424,29.275686427416115,-0.01117250364264688,0.21706194015698266,0.7695774595623739,0.898395438573445,13.48783436744752,0.24000024795532315,-0.44496682041018154,-0.16624999046325684,-0.6222725664495821,0.2897725855230684,-0.394261278456419,0.061761297529905335,-0.29765837688446073,23.999977111816406,-7.259152773723628,0.22801128799316245,3,0.019999980926513672,0.5924999713897705,1.091249942779541,1.440000057220459,-0.9100000858306885,4,-0.17773235729296377,1.0,4.96999979019165,-2.46665649417943,5.110000133514403,-3.342853717418434,5.070000171661377,-0.17773235729296377 2069,2005-03-07,4.800000190734863,4.894999980926514,4.735000133514403,4.804999828338623,270600.0,-0.019407515947256204,-1.370372463486551,0.07142321918787929,37.121226078220765,32.49181103723612,0.06039245473665833,0.2583632209909945,0.800679834669145,0.9966145021198791,14.030500660014225,0.15999984741211026,-0.4108236633694009,-0.21874978542327916,-0.5952414989292016,0.1577419280826433,-0.4069956421762404,-0.030503928670317926,-0.1891054168663029,12.037048483746178,-20.05920122102279,0.18824585675296113,3,0.11999988555908203,0.6274998188018799,1.3162498474121094,1.5349998474121094,-0.8850002288818359,0,-0.17500002483526766,1.526317638703113,4.894999980926514,1.0,4.96999979019165,-2.46665649417943,5.110000133514403,-0.17500002483526766 2070,2005-03-08,4.84499979019165,4.855000019073486,4.730000019073486,4.730000019073486,197600.0,0.009374916180971526,-1.1739173701756422,-23.001621363853122,39.629621126360085,35.548299196852795,0.04260443988491858,0.17467000086064033,0.7027551423194698,0.9548091865224784,15.016138920392525,0.125,-0.38288344631365323,-0.14350018501281703,-0.4676849947232178,0.18068462469758373,-0.3055925898680174,0.01859221984238335,-0.22082290989311293,25.27467920905802,-7.737175991884563,0.1620924048552006,3,0.1250002384185791,0.48000001907348633,1.3275002241134644,1.4900002479553223,-1.0449998378753667,1,-0.18679045865044153,-1.370372463486551,4.800000190734863,1.526317638703113,4.894999980926514,1.0,4.96999979019165,-0.18679045865044153 2071,2005-03-09,4.710000038146973,4.820000171661377,4.675000190734863,4.820000171661377,317600.0,-0.027863727118827675,1.636360089645277,-0.9565248038744133,37.024218712875985,38.135381619416236,0.19146845470003893,0.28572737689368743,0.808443783960433,1.092410309596696,15.659374049206878,0.1699995994567871,-0.3561443892583105,-0.2539999485015869,-0.5848775862030084,0.07687768919983462,-0.4194387673522977,-0.08856112965087615,-0.07280669354705704,7.446779369377504,-26.329462393810708,0.16543881885071068,3,0.2650001049041748,0.6149997711181641,1.4487498998641968,1.625,-1.1400001049041744,2,-0.1581741227056893,-1.1739173701756422,4.84499979019165,-1.370372463486551,4.800000190734863,1.526317638703113,4.894999980926514,-0.1581741227056893 2072,2005-03-10,4.650000095367432,4.75,4.599999904632568,4.744999885559082,335000.0,-0.012738841251293542,1.8571441546586982,0.8636334080377308,36.02693408086004,39.30312396774896,0.26350168819495057,0.3233184550451593,0.8410548845659713,1.155407651595013,16.223729286295434,0.15000009536743164,-0.2795039218752997,-0.28924989700317383,-0.6367564262360146,0.05825663222966693,-0.46300316161959376,-0.1154966323867539,0.625,11.764745481268724,-23.36774120848662,0.17375326461642032,3,0.28749990463256836,0.6524999141693115,1.2687498331069946,1.684999942779541,-1.100000143051148,3,-0.1172043150788109,1.636360089645277,4.710000038146973,-1.1739173701756422,4.84499979019165,-1.370372463486551,4.800000190734863,-0.1172043150788109 2073,2005-03-11,4.574999809265137,4.675000190734863,4.429999828338623,4.614999771118164,290600.0,-0.016129093454646193,2.062489196712224,0.4210531599315361,36.02693408086004,40.215053560970254,0.3143378063755229,0.37626151589365264,0.8836839443979247,1.2315626058924174,16.915167247798195,0.24500036239624023,-0.21794254459470075,-0.33800017833709717,-0.7126354813988343,0.03663512472463992,-0.5253178298679657,-0.15068252680622862,0.6865002822875974,31.182781364594696,-8.046992340762067,0.1873176515308687,3,0.2775001525878906,0.6400001049041748,1.3387502431869507,1.760000228881836,-1.0699996948242188,4,-0.11803278346797708,1.8571441546586982,4.650000095367432,1.636360089645277,4.710000038146973,-1.1739173701756422,4.84499979019165,-0.11803278346797708 2074,2005-03-14,4.380000114440918,4.599999904632568,4.349999904632568,4.5,620400.0,-0.04262288589156049,-1.7777730682829653,3.0,38.489214556232504,39.495937837221796,0.4851028888413653,0.5315701633585368,1.04096123696658,1.4222836477683094,17.83942353347665,0.25,-0.1697931026729087,-0.49049987792968786,-0.9045034380133368,-0.07649631784603894,-0.6975016579715119,-0.28349809788786384,0.8482399665832521,5.940634259372917,-34.12293008634896,0.2070017800418244,3,0.3874998092651367,0.6599998474121094,1.5337499380111694,1.9549999237060547,-0.8550000190734859,0,-0.09018269612431562,2.062489196712224,4.574999809265137,1.8571441546586982,4.650000095367432,1.636360089645277,4.710000038146973,-0.09018269612431562 2075,2005-03-15,4.275000095367432,4.46999979019165,4.255000114440918,4.3449997901916495,542600.0,-0.023972606468045443,-2.909097214395325,0.5833313465099387,33.56400824582239,37.82222124451191,0.5201747285876825,0.59916329965289,1.1125273749475912,1.5216324832643942,19.023715466338345,0.21499967575073242,-0.15311198310783425,-0.5522499084472656,-1.0243613397295679,-0.08013847716496336,-0.7883056240884168,-0.3161941928061145,0.9005455750732425,3.539819274515546,-35.8990837976496,0.23605571564115108,3,0.4249999523162842,0.7000000476837158,1.6387499570846558,2.059999942779541,-0.7450001239776611,1,-0.08421055566864555,-1.7777730682829653,4.380000114440918,2.062489196712224,4.574999809265137,1.8571441546586982,4.650000095367432,-0.08421055566864555 2076,2005-03-16,4.369999885559082,4.559999942779541,4.239999771118163,4.239999771118163,947200.0,0.022222172648509675,-3.923075230165372,-1.8571525885558946,37.66232600077038,36.978538224344504,0.3455000294431212,0.4687328232867154,0.9861201775280799,1.422913594916679,19.98077954396875,0.32000017166137784,-0.13657969664912883,-0.41950011253356934,-0.9116800258571853,0.07267980079004666,-0.6655900691953773,-0.17341015587176134,0.731902140401612,25.49020707813033,-14.147153782406985,0.24608995666180783,3,0.2625000476837158,0.4700000286102295,1.473750114440918,1.9650001525878906,-0.84499979019165,2,-0.1304347707482547,-2.909097214395325,4.275000095367432,-1.7777730682829653,4.380000114440918,2.062489196712224,4.574999809265137,-0.1304347707482547 2077,2005-03-17,4.474999904632568,4.514999866485597,4.275000095367432,4.380000114440918,506400.0,0.024027464948103372,1.7428590112833302,0.7307669735538959,34.02060200160322,36.61834276484504,0.18204403115418444,0.33275023668973613,0.8662430751767065,1.3174817071576834,20.83802639825761,0.23999977111816495,-0.16398977647891222,-0.2840000867843626,-0.7746774050413361,0.20667723147261086,-0.5293387459128498,-0.038661427655875436,0.5407118958438728,54.022967086209974,16.96549704897288,0.24533865912848687,3,0.09249997138977051,0.2950000762939453,1.322500228881836,1.8450002670288086,-1.0,3,-0.20223463478801518,-3.923075230165372,4.369999885559082,-2.909097214395325,4.275000095367432,-1.7777730682829653,4.380000114440918,-0.20223463478801518 2078,2005-03-18,4.349999904632568,4.559999942779541,4.3350000381469735,4.559999942779541,368000.0,-0.027932961489138486,1.1428558453412934,-2.210531599315361,32.999981562284844,36.16042670751882,0.2476486809357663,0.42313191504796244,0.9799260034998323,1.4425959558335935,21.59944240855584,0.22499990463256747,-0.20790450113633163,-0.37325007915496844,-0.874136423108129,0.12763626479819212,-0.6236932511315487,-0.12280690717838816,0.5881406929080448,30.555581310639596,-3.2551177819442287,0.2504431719765804,3,0.19749999046325684,0.41499996185302734,1.382500171661377,1.9350001811981201,-0.869999885559082,4,-0.18390803904715447,1.7428590112833302,4.474999904632568,-3.923075230165372,4.369999885559082,-2.909097214395325,4.275000095367432,-0.18390803904715447 2079,2005-03-21,4.244999885559082,4.420000076293945,4.224999904632568,4.2899999618530265,393000.0,-0.024137935948381428,-3.5882372740634363,0.21428603866467033,20.43007665290841,34.02714398824643,0.29686082211883136,0.4948267000573594,1.0703824278724632,1.5496555624424566,22.402842424083552,0.19500017166137695,-0.24297392442611088,-0.4410001039505005,-0.9684628152979604,0.08646260739695943,-0.7047314596242309,-0.17726874827677008,0.6233266293392861,5.97014288032385,-22.165247117190333,0.26373135567373013,3,0.2775001525878906,0.5125000476837158,1.4212499856948853,2.0250000953674316,-0.7699999809265137,0,-0.17432268340820067,1.1428558453412934,4.349999904632568,1.7428590112833302,4.474999904632568,-3.923075230165372,4.369999885559082,-0.17432268340820067 2080,2005-03-22,4.130000114440918,4.295000076293944,4.105000019073486,4.235000133514403,432400.0,-0.027090641747571698,-1.451610323049035,2.3333298012122503,16.66663963506035,31.765190757378015,0.33500085955541703,0.5954637462593428,1.1658174571542812,1.6656679321357437,22.076585728022547,0.1900000572204581,-0.2669169832991649,-0.5274998903274533,-1.1104551950803385,0.055455414425432004,-0.8189775427038963,-0.23602223795101018,0.6611272072255545,5.49452737569744,-16.270914377616474,0.29147765237644263,3,0.2974998950958252,0.5674998760223389,1.5362497568130493,2.1399998664855957,-0.7200000286102295,1,-0.14648910467533616,-3.5882372740634363,4.244999885559082,1.1428558453412934,4.349999904632568,1.7428590112833302,4.474999904632568,-0.14648910467533616 2081,2005-03-23,4.0300002098083505,4.275000095367432,4.0,4.135000228881837,537800.0,-0.024213051298209165,-2.3333256268946645,1.0000000000000084,17.13284498039964,29.665847523993527,0.3669920853738047,0.6732766127895689,1.2433977141134323,1.7657898782072374,21.83582540003008,0.27500009536743164,-0.28995544896098213,-0.5914998054504386,-1.2360730993966174,0.05307348849574023,-0.913786452423528,-0.26921315847734917,0.6650692894951042,5.35718087031321,-12.62013632254735,0.32228664697308945,3,0.30749988555908114,0.6074998378753653,1.62499976158142,2.239999771118163,-0.5950002670288095,2,-0.12406953160986511,-1.451610323049035,4.130000114440918,-3.5882372740634363,4.244999885559082,1.1428558453412934,4.349999904632568,-0.12406953160986511 2082,2005-03-24,4.005000114440918,4.0850000381469735,3.974999904632568,4.010000228881837,406800.0,-0.0062034972868205696,-2.384591684028282,0.04762012888225695,17.753597273318135,27.635476767599982,0.32506081677919596,0.6741663091022936,1.2513506208005172,1.7914065650072306,21.606155036474238,0.11000013351440563,-0.32529598471867605,-0.5792499065399168,-1.2765097484144512,0.11800993533461757,-0.9278798274771844,-0.23061998560264918,0.5788582649739844,5.128240658475465,-11.587938707082014,0.34862992093726725,3,0.2824997901916504,0.619999885559082,1.6374998092651367,2.2649998664855957,-0.6100001335144043,3,-0.11985018860367547,-2.3333256268946645,4.0300002098083505,-1.451610323049035,4.130000114440918,-3.5882372740634363,4.244999885559082,-0.11985018860367547 2083,2005-03-28,3.7200000286102295,4.2199997901916495,3.684999942779541,3.954999923706055,2631200.0,-0.07116106808662936,-2.5081949528752046,46.998903299629355,15.60506802299085,25.092793819462024,0.5319667852972572,0.9097226780906187,1.5156403159515168,2.076170600914474,22.31542923259887,0.5349998474121085,-0.3566706307580043,-0.8032499909400936,-1.5785616187754572,-0.02793836310473008,-1.190905804857775,-0.4155941770224123,0.7542638253438527,4.761915574536771,-12.027874178499857,0.3876558139176817,3,0.4024999141693115,0.7599999904632568,1.837499976158142,2.5325000286102295,-0.3450000286102295,0,-0.06586024787456568,-2.384591684028282,4.005000114440918,-2.3333256268946645,4.0300002098083505,-1.451610323049035,4.130000114440918,-0.06586024787456568 2084,2005-03-29,3.8350000381469727,3.839999914169312,3.684999942779541,3.684999942779541,1067800.0,0.030913980820507225,-1.0666649712467435,-0.6382985630962358,19.207313172805854,23.49760547801574,0.3704894441217812,0.7525801211948284,1.3780989979786433,1.958567105303218,23.13657004833702,0.15499997138977095,-0.3831516771974597,-0.6369999766349794,-1.4530262544743966,0.1790263012044373,-1.0450131155546876,-0.22898683771527129,0.4814110335722015,24.5901741862307,8.507103900767714,0.40801313891970836,3,0.28749990463256836,0.6449999809265137,1.7062500715255737,2.4100000858306885,-0.46000003814697266,1,-0.09256845255339763,-2.5081949528752046,3.7200000286102295,-2.384591684028282,4.005000114440918,-2.3333256268946645,4.0300002098083505,-0.09256845255339763 2085,2005-03-30,3.9300000667572017,3.9300000667572017,3.775000095367432,3.829999923706055,570000.0,0.024771845545047855,2.099994993217011,0.6666671964853885,25.62499580904752,22.16012434560209,0.2474239203658679,0.5984794681468126,1.2507194830348802,1.864203996546522,25.212704448666656,0.15499997138976962,-0.40600293333506166,-0.4849999427795413,-1.2842363485099484,0.3142364629508658,-0.8846181456447453,-0.08538173991433728,0.2899997234344478,41.52543400252151,23.34406046660463,0.39961820286520366,3,0.1924998760223393,0.5499999523162846,1.5299998521804814,2.2974998950958256,-0.5700001716613765,2,-0.1157761207113851,-1.0666649712467435,3.8350000381469727,-2.5081949528752046,3.7200000286102295,-2.384591684028282,4.005000114440918,-0.1157761207113851 2086,2005-03-31,3.9300000667572017,3.964999914169312,3.8450000286102295,3.890000104904175,213800.0,0.0,1.1818229107964844,0.39999904632704697,26.62337149631061,21.338209845014024,0.19941712613551266,0.5328643770603798,1.22266928637,1.8647675449652952,27.324669372544662,0.11999988555908248,-0.4234288303167606,-0.42599993944168135,-1.1822760262405265,0.3302761473571638,-0.8041379828411039,-0.04786189604225877,0.18299975395202628,45.79442875783439,25.694256949157307,0.3781380433994225,3,0.1924998760223393,0.5499999523162846,1.277499914169312,2.079999923706055,-0.5700001716613765,3,-0.13231551452760804,2.099994993217011,3.9300000667572017,-1.0666649712467435,3.8350000381469727,-2.5081949528752046,3.7200000286102295,-0.13231551452760804 2087,2005-04-01,3.984999895095825,4.005000114440918,3.839999914169312,3.974999904632568,396400.0,0.013994867024011537,5.5999513630273,0.2500000000000139,30.592098710358783,21.07066730591113,0.07554569885207485,0.42191921010006617,1.1351667252365107,1.8120140158694698,29.14865195904995,0.165000200271606,-0.42401713708261557,-0.3217501163482668,-1.0368376451064858,0.39333741240995224,-0.6792938807273767,0.03579364803084273,0.042399950027465216,56.074773435439,35.83249348208278,0.35754376437910956,4,0.06750011444091797,0.49500012397766113,1.2200000286102295,2.0250000953674316,-0.5799999237060547,4,-0.13801755753949863,1.1818229107964844,3.9300000667572017,2.099994993217011,3.9300000667572017,-1.0666649712467435,3.8350000381469727,-0.13801755753949863 2088,2005-04-04,4.025000095367432,4.045000076293944,3.934999942779541,3.994999885559082,509600.0,0.010037691674931626,2.1428532503185127,3.0000238418805143,36.99633411723279,22.911362579724948,-0.017214132229655732,0.33033537692495596,1.0622972687566135,1.7614224542341272,30.349086155004713,0.11000013351440341,-0.4385214374762292,-0.2382499217987064,-0.9070136396591195,0.4305137960617067,-0.572631780728913,0.09613193713150014,-0.3400001525878906,94.44445180304007,69.40262516067116,0.33438185893020667,4,-0.03500008583068892,0.4549999237060547,1.179999828338623,1.9849998950958252,-0.6800000667572026,0,-0.15652176385437,5.5999513630273,3.984999895095825,1.1818229107964844,3.9300000667572017,2.099994993217011,3.9300000667572017,-0.15652176385437 2089,2005-04-05,3.9600000381469727,4.045000076293944,3.859999895095825,3.990000009536743,414000.0,-0.016149082156611816,1.642857751067369,-0.9999920527696098,38.11320367679289,25.29431413991745,0.003472394163199777,0.3469672682903848,1.0883205726210807,1.813748938987164,31.53672453430974,0.18500018119811923,-0.46042183529098146,-0.2612499713897707,-0.8925382302086922,0.3700382874291508,-0.5768941007992314,0.05439415801969005,-0.26780009269714355,68.51850216607727,39.07319416553016,0.31564412940946085,4,0.019999980926513672,0.5199999809265137,1.244999885559082,2.049999952316284,-0.7100000381469727,1,-0.14772728093727883,2.1428532503185127,4.025000095367432,5.5999513630273,3.984999895095825,1.1818229107964844,3.9300000667572017,-0.14772728093727883 2090,2005-04-06,3.940000057220459,3.984999895095825,3.875,3.940000057220459,183000.0,-0.005050500185316276,1.4444509200341205,-0.0,32.80000686645508,27.03510990503472,-0.00705539324870319,0.31167009345435037,1.0702420558671042,1.8205908788230545,32.77198609306949,0.1099998950958252,-0.47412488136240194,-0.23599996566772496,-0.805779171872234,0.3337792405367841,-0.520889568769979,0.048889637434529565,-0.24074410915374767,48.78051900776091,18.05686633346245,0.2848896031022544,4,0.012499809265136275,0.5399999618530273,1.2537498474121094,2.069999933242798,-0.8400001525878906,2,-0.14340102766877827,1.642857751067369,3.9600000381469727,2.1428532503185127,4.025000095367432,5.5999513630273,3.984999895095825,-0.14340102766877827 2091,2005-04-07,3.964999914169312,3.9800000190734863,3.880000114440918,3.9800000190734863,287200.0,0.006345141265426735,12.333227370261463,-100.0,28.20512559260783,28.19639082940024,-0.047209792765477765,0.24031609247160501,1.0111824102755018,1.771347599597179,33.88796891346967,0.09999990463256836,-0.4620832217953832,-0.17375010251998857,-0.6915782397291337,0.3440780346891561,-0.4326641711245611,0.08516396608458399,-0.258829083538056,60.97556153346096,31.827694222035838,0.2589140686045724,4,-0.012500047683716708,0.47000002861022905,1.2362500429153438,2.045000076293945,-0.7400000095367436,3,-0.15258512791172085,1.4444509200341205,3.940000057220459,1.642857751067369,3.9600000381469727,2.1428532503185127,4.025000095367432,-0.15258512791172085 2092,2005-04-08,4.105000019073486,4.144999980926514,3.865000009536743,3.9249999523162837,710800.0,0.03530898056362375,1.1538460127700663,-11.999920527696483,39.6624515869423,30.86943344761707,-0.19169158932861263,0.060494025481349745,0.837724719902714,1.61126464912482,34.427184791149436,0.2799999713897705,-0.4289418234485649,-0.006499993801116766,-0.46501121589617433,0.45201122829394125,-0.235755604848646,0.22275561724641202,-0.39205260352897664,85.96492989241051,54.6407189498606,0.22925561104752895,4,-0.19000005722045898,0.309999942779541,1.0962499380111694,1.9049999713897705,-0.9850001335144043,4,-0.1814860220502046,12.333227370261463,3.964999914169312,1.4444509200341205,3.940000057220459,1.642857751067369,3.9600000381469727,-0.1814860220502046 2093,2005-04-11,4.0349998474121085,4.144999980926514,3.974999904632568,4.065000057220459,311000.0,-0.017052416890652622,-1.2666662428116768,-0.16666777045597989,40.869564315997856,33.27635024130507,-0.08080747916154296,0.09271818733070614,0.8579346301153832,1.6609702228608034,34.46907109534582,0.17000007629394576,-0.3917043645200611,-0.04950016736984342,-0.45343991922462834,0.35443958448494106,-0.25147004329723543,0.15246970855754904,-0.30477032925231873,61.403473548512,25.762082983037473,0.2019698759273923,4,-0.07499980926513583,0.32000017166137784,1.1662501096725473,1.9750001430511483,-0.8949997425079337,0,-0.1561338041750845,1.1538460127700663,4.105000019073486,12.333227370261463,3.964999914169312,1.4444509200341205,3.940000057220459,-0.1561338041750845 2094,2005-04-12,3.984999895095825,4.050000190734863,3.9449999332427983,4.005000114440918,1153800.0,-0.012391562380938193,-1.1000021457641522,0.6666693157434437,43.317963945406774,35.24223558978943,-0.008149436948698074,0.1176398755456356,0.8616948122934023,1.6936117346134338,34.327540633649235,0.10500025749206499,-0.35582613148025244,-0.07975010871887189,-0.4608353985550835,0.30133518111733926,-0.27029275363697725,0.1107925361992339,-0.23817955842536653,42.85710636449947,3.261793184745059,0.19054264491810563,4,0.007500052452087402,0.30500006675720215,1.2162500619888306,2.0250000953674316,-0.8149998188018799,1,-0.1606022291928333,-1.2666662428116768,4.0349998474121085,1.1538460127700663,4.105000019073486,12.333227370261463,3.964999914169312,-0.1606022291928333 2095,2005-04-13,3.9149999618530273,3.984999895095825,3.9149999618530273,3.9449999332427983,308800.0,-0.017565855730371283,-3.6666666666666665,1.4999821188026972,44.549752858310214,37.234055741122724,0.06649123195929407,0.16789469843575233,0.8878791395976151,1.7380855530445256,33.95993346809243,0.06999993324279785,-0.2858590330255377,-0.13175003528594953,-0.5049477281705723,0.2414476575986737,-0.31834888172826137,0.054848811156361865,-0.15225243941232636,17.85712765187478,-24.992192237215864,0.1865988464423116,4,0.07749998569488525,0.35500001907348633,1.258750081062317,2.0950000286102295,-0.8250000476837158,2,-0.1698595065983789,-1.1000021457641522,3.984999895095825,-1.2666662428116768,4.0349998474121085,1.1538460127700663,4.105000019073486,-0.1698595065983789 2096,2005-04-14,3.7999999523162837,3.934999942779541,3.775000095367432,3.890000104904175,635400.0,-0.02937420451016104,-1.2857142857142938,3.0000079472935197,41.04802956972845,38.39582583660824,0.1800451278859989,0.2508641645377838,0.9516657723305184,1.8255138866273595,34.269860221243334,0.15999984741210893,-0.2280629101821976,-0.2182500481605536,-0.5741665251870356,0.13766642886592795,-0.39620828667379415,-0.040291809647312604,0.34500002861022994,6.756720184136293,-39.17601026697924,0.17795823851324083,4,0.16000008583068892,0.45250010490417525,1.3474999666213994,2.210000038146973,-0.7749998569488517,3,-0.18421054117567326,-3.6666666666666665,3.9149999618530273,-1.1000021457641522,3.984999895095825,-1.2666662428116768,4.0349998474121085,-0.18421054117567326 2097,2005-04-15,3.5699999332427983,3.8450000286102295,3.5499999523162837,3.839999914169312,952400.0,-0.060526321568317165,1.1071418231855181,2.9999947018183213,43.119262643619855,39.076151228429026,0.3855291872453357,0.43172213991847963,1.1317207699300726,2.0284006089177136,34.85797718090527,0.29500007629394576,-0.19544639903718197,-0.4030000686645505,-0.7442269445290743,-0.06177319280002713,-0.573613506596812,-0.2323866307322886,0.5676000499725338,3.3613411705591805,-45.80551015982487,0.17061343793226175,4,0.27750003337860063,0.5800000429153438,1.5800000429153438,2.412499904632568,-0.5950000286102299,4,-0.0966386652833493,-1.2857142857142938,3.7999999523162837,-3.6666666666666665,3.9149999618530273,-1.1000021457641522,3.984999895095825,-0.0966386652833493 2098,2005-04-18,3.5499999523162837,3.5999999046325684,3.5499999523162837,3.565000057220459,282600.0,-0.005602235658404564,-5.666613685130397,0.05555594801415135,35.678389431181245,38.805616312249946,0.36997102836276863,0.4097217768632291,1.1061552120497518,2.0188998410133956,35.73703694603756,0.049999952316284624,-0.16655550527721008,-0.3830000519752508,-0.7257044905293282,-0.04029561342117294,-0.5543522712522893,-0.21164783269821186,0.5640960296630868,0.0,-50.11618311375834,0.17135221927703886,4,0.2975000143051152,0.56250011920929,1.5700000524520878,1.9524998664855961,-0.6749999523162837,0,-0.12112678099520469,1.1071418231855181,3.5699999332427983,-1.2857142857142938,3.7999999523162837,-3.6666666666666665,3.9149999618530273,-0.12112678099520469 2099,2005-04-19,3.505000114440918,3.634999990463257,3.4500000476837163,3.5550000667572017,637400.0,-0.012676010839381746,-1.3124980442236498,3.3333068425652375,27.513228447652764,38.21819648793858,0.3840261559967213,0.4178642801254089,1.1057390331992494,2.035115131446834,36.411087699809286,0.18499994277954057,-0.1511407352986467,-0.3909999012947081,-0.7512133101776524,-0.03078649241176379,-0.5711066057361807,-0.21089319685323593,0.5865320263519287,10.280389241837542,-39.23200100606297,0.18010670444147225,4,0.2924998998641968,0.5199998617172241,1.5287498235702515,1.9199998378753662,-0.49500012397766113,1,-0.10413694653900585,-5.666613685130397,3.5499999523162837,1.1071418231855181,3.5699999332427983,-1.2857142857142938,3.7999999523162837,-0.10413694653900585 2100,2005-04-20,3.525000095367432,3.5999999046325684,3.4749999046325684,3.5499999523162837,530200.0,0.005706128466048455,1.0000038147045416,0.4999976158119219,29.015543657410575,38.30824293958333,0.33410210863517253,0.36914132440535896,1.0460666506342382,1.9871925411616362,36.75940627924549,0.125,-0.15412782830013194,-0.3407499194145198,-0.7193661584734223,0.03786631964438225,-0.5300580389439706,-0.15144179988506856,0.5280401198388671,15.463930702273151,-33.09282243816877,0.18930811952945106,4,0.27249991893768266,0.47999989986419633,1.378749847412109,1.8599998950958248,-0.22500014305114835,2,-0.10070922254442749,-1.3124980442236498,3.505000114440918,-5.666613685130397,3.5499999523162837,1.1071418231855181,3.5699999332427983,-0.10070922254442749 2101,2005-04-21,3.5299999713897705,3.5750000476837163,3.440000057220459,3.5299999713897705,548200.0,0.0014184045069698392,1.9999947018183162,-0.0,25.136615154354544,36.69426111374025,0.2915701287485257,0.3423126020299483,1.00869399326373,1.9518600852385468,36.868386121150344,0.13499999046325728,-0.15632954974427538,-0.31075003147125235,-0.7092111955107079,0.08771113256820318,-0.5099806134909803,-0.11151944945152437,0.4868578337651739,22.222202599292515,-24.335002379091364,0.19923058201972785,4,0.2625000476837158,0.4700000286102295,1.3075001239776611,1.8075001239776611,-0.14999985694885254,3,-0.12464590957127675,1.0000038147045416,3.525000095367432,-1.3124980442236498,3.505000114440918,-5.666613685130397,3.5499999523162837,-0.12464590957127675 2102,2005-04-22,3.525000095367432,3.5550000667572017,3.4300000667572017,3.5,332400.0,-0.001416395485229982,1.9411751506244066,100.0,21.5908973916455,34.55218701103443,0.2298121131991926,0.32623449075634836,0.9823686124449149,1.9261903649829448,36.925089528264266,0.125,-0.1514590189644185,-0.2917499065399167,-0.7060631812079339,0.12256336812810043,-0.49890654387392575,-0.08459326920590815,0.4457090899527536,46.34149461755353,5.600389522741509,0.2071566373340086,4,0.21500003337860063,0.4699999094009395,1.2112498283386226,1.8049998283386226,-0.28000020980835005,4,-0.14184396779367514,1.9999947018183162,3.5299999713897705,1.0000038147045416,3.525000095367432,-1.3124980442236498,3.505000114440918,-0.14184396779367514 2103,2005-04-25,3.4749999046325684,3.5350000858306885,3.4449999332427983,3.4749999046325684,333600.0,-0.014184450888547251,-2.000007947293579,0.0,21.965302783406727,32.17966910414554,0.21458887120067516,0.37622819426695253,1.0012673897257294,1.94611638769352,36.271061403753926,0.09000015258789018,-0.14621434915065512,-0.3295000910758974,-0.769546713978043,0.11054653182624818,-0.5495234025269706,-0.1094767796248246,0.441638368831319,21.951148596470176,-14.64525428106625,0.2200233114510728,4,0.2325000762939453,0.5200001001358032,1.193750023841858,1.8550000190734863,-0.3249998092651363,0,-0.14388489603508858,1.9411751506244066,3.525000095367432,1.9999947018183162,3.5299999713897705,1.0000038147045416,3.525000095367432,-0.14388489603508858 2104,2005-04-26,3.4800000190734863,3.5299999713897705,3.4249999523162837,3.4500000476837163,188800.0,0.0014388818929900182,-1.6249951571324084,100.0,22.941171190729833,29.778715585525493,0.14574821168898655,0.36181939209492064,0.9603917863938483,1.9128415853037106,35.605288522287296,0.10500001907348677,-0.17063388070915142,-0.306749975681305,-0.7696614997106952,0.15616154834808516,-0.5382057376959999,-0.07529421366660971,0.3879744337197324,31.428618139163095,-3.4767658776593997,0.2314557620146952,4,0.19999992847442627,0.4424999952316284,1.1762498617172241,1.8499999046325684,-0.37000012397766113,1,-0.17385057924067515,-2.000007947293579,3.4749999046325684,1.9411751506244066,3.525000095367432,1.9999947018183162,3.5299999713897705,-0.17385057924067515 2105,2005-04-27,3.4749999046325684,3.5499999523162837,3.4649999141693115,3.4800000190734863,151800.0,-0.0014368144866416799,-5.799977111903682,-0.16667064031344372,20.48193290213088,27.49359373357021,0.09138026432618362,0.34887106556856695,0.9316200531302403,1.8926039879984984,35.40828804609604,0.08500003814697221,-0.19610232951063988,-0.28900008201599103,-0.7667535757787771,0.18875341174679505,-0.5278768288973845,-0.05012333513459799,0.3398176081034183,33.33328035146065,1.6543157658070697,0.2388767468813931,4,0.16000008583068848,0.3850001096725455,1.165000081062317,1.8475000858306885,-0.47499990463256836,2,-0.13381292861315308,-1.6249951571324084,3.4800000190734863,-2.000007947293579,3.4749999046325684,1.9411751506244066,3.525000095367432,-0.13381292861315308 2106,2005-04-28,3.4100000858306885,3.4749999046325684,3.4100000858306885,3.470000028610229,308400.0,-0.018704984341216147,-1.166662693019892,11.999713904253202,3.9735067968253333,23.144065306148597,0.10643342251805432,0.393069200590797,0.9618799828256757,1.9332487894369326,35.489023860066595,0.06499981880187988,-0.22749400088159621,-0.3279999017715456,-0.8239667529530825,0.16796694940999135,-0.5759833273623141,-0.08001647618077712,0.35803931965493385,0.0,-23.787190537543122,0.24798342559076852,4,0.11249995231628418,0.4325000047683716,1.1524999141693115,1.8524999618530273,-0.6050000190734868,3,-0.0322581028579676,-5.799977111903682,3.4749999046325684,-1.6249951571324084,3.4800000190734863,-2.000007947293579,3.4749999046325684,-0.0322581028579676 2107,2005-04-29,3.434999942779541,3.434999942779541,3.3350000381469727,3.4249999523162837,273800.0,0.0073313361641051955,19.0,-0.1666666666666753,7.7464594819127655,20.040517534007655,0.0673528358893889,0.34230204108915174,0.903003991649129,1.8803590917149364,35.91671344554761,0.09999990463256836,-0.25898981824312406,-0.2755000472068785,-0.7747826659331398,0.2237825715193824,-0.5251413565700092,-0.025858737843747814,0.28291395795439067,46.51160211804506,26.347339779774725,0.2496413093631305,4,0.05000007152557373,0.34249997138977006,1.0525001287460327,1.7750000953674316,-0.5449998378753662,4,-0.01601159512512773,-1.166662693019892,3.4100000858306885,-5.799977111903682,3.4749999046325684,-1.6249951571324084,3.4800000190734863,-0.01601159512512773 2108,2005-05-02,3.3949999809265137,3.440000057220459,3.315000057220459,3.4249999523162837,320600.0,-0.011644821694133722,3.1666540835018817,-2.9999999999998224,7.857123151105355,17.856505834391278,0.09281426385521563,0.3506626402588955,0.9086093215271411,1.894268708056254,36.645105239076855,0.125,-0.28078259530992966,-0.28400000333786,-0.7792149626588403,0.2112149559831198,-0.5316074829983499,-0.036392523677370114,0.2616477017935046,34.04253592259414,16.05689149937788,0.24760747966049,5,0.0625,0.37249994277954057,1.0612499713897705,1.8025000095367432,-0.5350000858306885,0,-0.04418264984098641,19.0,3.434999942779541,-1.166662693019892,3.4100000858306885,-5.799977111903682,3.4749999046325684,-0.04418264984098641 2109,2005-05-03,3.375,3.414999961853028,3.3399999141693115,3.414999961853028,409600.0,-0.005891010615280079,2.750005960470101,1.333333333333368,8.46151701796137,15.572725096674699,0.10329727447383741,0.3421299316444788,0.8956909794554022,1.8886753606557916,37.172929316174844,0.07500004768371626,-0.29137384776038067,-0.27474998235702497,-0.7691871474589629,0.21968718274491295,-0.5219685649079939,-0.02753139980605601,0.22015111013009747,25.531901941945605,7.218944437054386,0.24721858255096904,5,0.0700000524520874,0.35500001907348633,0.9262499809265137,1.6775000095367432,-0.5499999523162837,1,-0.0666666384096497,3.1666540835018817,3.3949999809265137,19.0,3.434999942779541,-1.166662693019892,3.4100000858306885,-0.0666666384096497 2110,2005-05-04,3.375,3.384999990463257,3.3299999237060547,3.3550000190734863,459800.0,0.0,1.7500059604701619,-0.49999999999999445,10.280349258963327,13.922028886075676,0.08915807044323065,0.3137155978393089,0.8714429478358481,1.8625028611348906,37.74191395572366,0.05500006675720215,-0.2931216764561446,-0.2464999794960021,-0.73564632875651,0.24264636976450626,-0.4910731541262563,-0.001926804865747922,0.16972392060636254,37.5,16.993044144944875,0.2445731746302541,5,0.060000061988830566,0.35500001907348633,0.9262499809265137,1.6775000095367432,-0.5250000953674316,2,-0.07851854960123694,2.750005960470101,3.375,3.1666540835018817,3.3949999809265137,19.0,3.434999942779541,-0.07851854960123694 2111,2005-05-05,3.359999895095825,3.3949999809265137,3.3399999141693115,3.3949999809265137,528600.0,-0.004444475527162872,2.1428532503184585,-1.7500059604701619,17.18746274706146,13.43275837001078,0.08661633535085134,0.29625585187401704,0.8599088745028798,1.8488219721371557,38.30109354723222,0.05500006675720215,-0.2836573812724792,-0.23125008344650277,-0.7055570138512728,0.24305684695826724,-0.468403548648888,0.005903381755882453,0.14337373010107468,35.99987030029297,12.773704279476938,0.23715346520238512,5,0.07250010967254639,0.37000012397766113,0.9412500858306885,1.692500114440918,-0.5399999618530269,3,-0.10714282926653429,1.7500059604701619,3.375,2.750005960470101,3.375,3.1666540835018817,3.3949999809265137,-0.10714282926653429 2112,2005-05-06,3.359999895095825,3.400000095367432,3.3499999046325684,3.3499999046325684,189000.0,0.0,-9.000047683761384,-0.2857133125796146,18.333293596865616,13.029201793728438,0.06788892582826156,0.2504197264056467,0.8328276189906827,1.822244876951574,39.978651248290085,0.050000190734863725,-0.27720990338392504,-0.1940000772476198,-0.6121110654853537,0.22411091099011404,-0.40305557136648673,0.015055416871247118,0.10946648786531554,35.99987030029297,9.42944577643177,0.2090554941188668,5,0.07250010967254639,0.37000012397766113,0.9412500858306885,1.692500114440918,-0.5399999618530269,4,-0.1651785254959942,2.1428532503184585,3.359999895095825,1.7500059604701619,3.375,2.750005960470101,3.375,-0.1651785254959942 2113,2005-05-09,3.4049999713897705,3.4449999332427983,3.234999895095825,3.3350000381469727,265200.0,0.013392880267534046,1.800003178917409,7.0,33.33330684237589,14.183883532800222,0.013315396994055817,0.16422136508120833,0.7545856283258594,1.7499410398902278,41.90156931651254,0.2100000381469731,-0.26732568414853386,-0.11750000715255737,-0.47331631726749723,0.2383163029623825,-0.2954081622100273,0.06040814790491256,-0.08999991416931152,80.9524025776448,50.160055160776494,0.17790815505746987,5,-0.01250004768371582,0.2849999666213989,0.8612500429153442,1.6475000381469727,-0.5299999713897705,0,-0.15124812652359454,-9.000047683761384,3.359999895095825,2.1428532503184585,3.359999895095825,1.7500059604701619,3.375,-0.15124812652359454 2114,2005-05-10,3.345000028610229,3.4200000762939453,3.3050000667572017,3.4200000762939453,306200.0,-0.017621128717675738,2.0666649712467495,-1.0714302744200526,23.529395265145936,14.522490462024118,0.0582805637584487,0.1832089389112812,0.782540107122284,1.7818514568483557,43.80184511745357,0.11500000953674361,-0.25608217007461054,-0.14549995660781923,-0.4351440173160679,0.14414410410042944,-0.2903219869619438,-0.0006779262536946717,0.09999990463256925,52.3810064441121,18.838007845785498,0.14482203035412436,5,0.00999987125396773,0.3449999094009404,0.8899999856948857,1.7074999809265141,-0.43000006675720126,1,-0.14499256483292478,1.800003178917409,3.4049999713897705,-9.000047683761384,3.359999895095825,2.1428532503184585,3.359999895095825,-0.14499256483292478 2115,2005-05-11,3.25,3.3250000476837163,3.2100000381469727,3.3199999332427983,192800.0,-0.028400606217542923,1.8749944120758557,0.9333318498408958,17.441868846514467,16.0189751342118,0.13187612131321824,0.2380387767222807,0.8369600904080938,1.8337136084602026,45.79244536920245,0.1349999904632564,-0.24469479501705393,-0.20724998712539655,-0.4385045765218969,0.024004602271103792,-0.3228772818236467,-0.09162269242714638,0.1949999332427983,17.021267961297006,-17.212084912822867,0.1156272946982501,5,0.07749998569488525,0.42750000953674316,0.9800000190734863,1.8025000095367432,-0.08500003814697221,2,-0.13076921609731806,2.0666649712467495,3.345000028610229,1.800003178917409,3.4049999713897705,-9.000047683761384,3.359999895095825,-0.13076921609731806 2116,2005-05-12,3.0999999046325684,3.3399999141693115,3.0799999237060547,3.3199999332427983,280200.0,-0.04615387549767125,1.0,3.142860548840079,13.04348006365565,16.607532976627674,0.26069293598730514,0.3508984948781171,0.9425109379961238,1.9413413705062226,47.46488670059343,0.25999999046325684,-0.2395667930813321,-0.32225008010864276,-0.5468778816266675,-0.097622278590618,-0.43456398086765535,-0.20993617934963016,0.33560003280639705,5.479446686014491,-26.097782239391606,0.11231390075901242,5,0.1625000238418579,0.5125000476837158,1.1162500381469727,1.9525001049041748,-0.08499979972839355,3,-0.08064516377126518,1.8749944120758557,3.25,2.0666649712467495,3.345000028610229,1.800003178917409,3.4049999713897705,-0.08064516377126518 2117,2005-05-13,3.2249999046325684,3.265000104904175,3.0999999046325684,3.190000057220459,275600.0,0.040322581885632536,1.8695625132166536,-0.1590901948204651,30.769233590751995,19.1533230254773,0.1148494152243753,0.20946616465758527,0.7781110739596091,1.7780978458288867,48.47863192525097,0.16500020027160645,-0.2300916113831164,-0.18000007867813128,-0.40978264391111585,0.04978248655485329,-0.29489136129462334,-0.06510879606163922,0.1892640319824226,39.72602113368353,6.6448388074098474,0.11489128261649229,5,0.03750002384185791,0.3875000476837158,0.96875,1.8275001049041748,-0.19499993324279785,4,-0.12558139019105263,1.0,3.0999999046325684,1.8749944120758557,3.25,2.0666649712467495,3.345000028610229,-0.12558139019105263 2118,2005-05-16,3.119999885559082,3.2699999809265137,3.0999999046325684,3.1949999332427983,226800.0,-0.03255814641192967,-1.9565228208025376,-2.142867847411457,25.999991099039704,21.10204236781934,0.1975085091972364,0.2957638862080727,0.844096617689031,1.8420991259292823,49.524679424183915,0.1700000762939453,-0.20594071502759315,-0.2635000944137573,-0.5155465360158189,-0.011453652811695747,-0.3895233152147881,-0.13747687361272654,0.27420821028137254,11.764689382804699,-20.636333709199754,0.12602322080103076,5,0.14250004291534424,0.49250006675720215,1.0450000762939453,1.9325001239776611,-0.10499978065490723,0,-0.09615383439750536,1.8695625132166536,3.2249999046325684,1.0,3.0999999046325684,1.8749944120758557,3.25,-0.09615383439750536 2119,2005-05-17,3.140000104904175,3.2049999237060547,3.0850000381469727,3.1050000190734863,180000.0,0.006410326948300238,-2.199994913740213,-0.4666675143766284,28.10459125555569,23.082513700774044,0.15719913112525497,0.2603658147655268,0.7875725290709874,1.7736150267357358,50.3427974514954,0.11999988555908203,-0.18931776632901887,-0.22524987459182721,-0.49264426006799544,0.04214451088434101,-0.35894706732991155,-0.09155268185374288,0.23535550060821597,23.076993614966817,-8.82581049385675,0.13369719273808417,5,0.12249982357025146,0.4249999523162842,1.0174999237060547,1.9124999046325684,-0.2100000381469731,1,-0.08439493504802353,-1.9565228208025376,3.119999885559082,1.8695625132166536,3.2249999046325684,1.0,3.0999999046325684,-0.08439493504802353 2120,2005-05-18,3.1700000762939453,3.1749999523162837,3.0499999523162837,3.1749999523162837,167000.0,0.009554130696656893,49.00123980736189,-0.14285325031844565,33.56164898069561,24.901867726733396,0.10623343124040607,0.21334478535260848,0.7191935540962682,1.700641419186331,51.24280834962961,0.125,-0.1699345983863636,-0.17749990224838275,-0.44736342412065744,0.09236361962389195,-0.3124316631845203,-0.04256814131224518,0.1876341883100654,41.379358538839305,5.216299516975994,0.1349317609361374,5,0.0774998664855957,0.3474998474121094,0.9712498784065247,1.8824999332427979,-0.19500017166137695,2,-0.0804416745437555,-2.199994913740213,3.140000104904175,-1.9565228208025376,3.119999885559082,1.8695625132166536,3.2249999046325684,-0.0804416745437555 2121,2005-05-19,3.0899999141693115,3.220000028610229,3.0799999237060547,3.1749999523162837,181800.0,-0.025236643595971775,-1.6666681804351395,17.000429164085155,28.025491635462203,25.978778619910795,0.16081813888608032,0.27267108323549305,0.7634459232026924,1.7497796907781202,51.86892872518089,0.14000010490417436,-0.15437896127958295,-0.23550006151199332,-0.5143114693139061,0.043311346289919506,-0.3749057654129495,-0.09609435761103713,0.24302360545168122,18.181798477806108,-15.983526426968051,0.13940570390095633,5,0.1575000286102295,0.4025000333786011,1.0412500500679016,1.9025001525878906,-0.17999982833862305,3,0.024271860766015063,49.00123980736189,3.1700000762939453,-2.199994913740213,3.140000104904175,-1.9565228208025376,3.119999885559082,0.024271860766015063 2122,2005-05-20,3.025000095367432,3.0999999046325684,3.005000114440918,3.009999990463257,314400.0,-0.021035540649635753,-6.600026703033655,-0.17647174320367723,27.160512723303924,25.292912606680574,0.19366706496192876,0.31441157426000776,0.7931398767815199,1.7848230532268903,52.589916116761046,0.09499979019165039,-0.1482749595969235,-0.27549988031387285,-0.5683066014174103,0.0173068407896646,-0.42190324086564157,-0.12909651976210412,0.28538153886918405,7.547166416252225,-25.53348018891205,0.14640336055176878,5,0.18749999999999956,0.39999997615814165,1.0812499523162837,1.8649997711181636,-0.06000018119812056,4,-0.003305781867105284,-1.6666681804351395,3.0899999141693115,49.00123980736189,3.1700000762939453,-2.199994913740213,3.140000104904175,-0.003305781867105284 2123,2005-05-23,2.9749999046325684,3.025000095367432,2.9249999523162837,3.005000114440918,350200.0,-0.016528988151582324,1.857139937738833,-1.9999999999999407,26.190488354680284,25.588589616628838,0.19697084408170706,0.34259754667970643,0.8089431185554306,1.802515526585938,53.43846685463956,0.10000014305114835,-0.15700962613031244,-0.30050007104873666,-0.6151410549903877,0.014140912892914415,-0.457820563019562,-0.14317957907791135,0.304843577624478,16.949131994956993,-16.380559307218057,0.1573204919708255,5,0.1575000286102295,0.30500006675720215,1.0237500667572021,1.847499966621399,0.0,0,0.01848741799001674,-6.600026703033655,3.025000095367432,-1.6666681804351395,3.0899999141693115,49.00123980736189,3.1700000762939453,0.01848741799001674 2124,2005-05-24,2.875,2.990000009536743,2.875,2.9249999523162837,278200.0,-0.033613414399392694,-3.6000047683761296,1.6666534212826682,23.404270429416982,26.251078681395782,0.24953089748951696,0.4162919116439934,0.8791653843666443,1.8681006918391887,54.316518855781794,0.11500000953674316,-0.17152401022487407,-0.37024997472763044,-0.7168192412316188,-0.0236807082236421,-0.5435346079796246,-0.19696534147563627,0.36226225866415485,0.0,-31.447151273443552,0.17328463325199409,5,0.23249995708465576,0.3799999952316284,1.1050000190734863,1.9250000715255728,0.15000009536743208,1,0.04869568866232177,1.857139937738833,2.9749999046325684,-6.600026703033655,3.025000095367432,-1.6666681804351395,3.0899999141693115,0.04869568866232177 2125,2005-05-25,3.009999990463257,3.0750000476837163,2.859999895095825,2.875,852400.0,0.046956518422002436,-1.6060592924612191,-2.700002384188089,33.49057707169919,28.522978348956176,0.08594473197480923,0.25789133415079046,0.7187274986902503,1.702235184252065,55.056030128374026,0.21500015258789107,-0.19442309709067906,-0.2119999885559083,-0.5560532271230243,0.1320532500112077,-0.3840266078394663,-0.03997336927235029,0.17654555198791622,41.66667770455981,10.34946732074376,0.17202661928355803,5,0.0549999475479126,0.21999990940093994,0.9012500047683716,1.715000033378601,-0.015000104904174805,2,-0.02657804782708406,-3.6000047683761296,2.875,1.857139937738833,2.9749999046325684,-6.600026703033655,3.025000095367432,-0.02657804782708406 2126,2005-05-26,3.2999999523162837,3.434999942779541,2.9800000190734863,3.0550000667572017,1347200.0,0.09634550258200969,-1.3037971933001409,1.8148140953073921,47.77778052498695,30.4128168972045,-0.1929974863478492,-0.042975475165199395,0.40307239648329896,1.3835410485615776,54.49213386010412,0.4549999237060547,-0.20308210746244715,0.08349997997283909,-0.25129137730258444,0.4182913372482626,-0.08389569866487268,0.25089565861055085,-0.44000005722045854,76.52174273600838,43.90503640263629,0.1673956786377118,5,-0.15250003337860063,-0.08249998092651323,0.6012500524520878,1.2900000810623173,-0.31500005722045854,3,-0.09848486435752724,-1.6060592924612191,3.009999990463257,-3.6000047683761296,2.875,1.857139937738833,2.9749999046325684,-0.09848486435752724 2127,2005-05-27,3.380000114440918,3.539999961853028,3.2049999237060547,3.3399999141693115,662000.0,0.02424247372139554,-1.1612893053947968,0.1632661998201642,49.09747839300079,32.97920437431129,-0.27792550141627714,-0.1341872024071935,0.2944327671297504,1.2829243375097068,53.39935959854569,0.3350000381469731,-0.1972557300336475,0.1662501335144042,-0.16182038574518742,0.49432065277399584,0.0022148738846081706,0.33028539314420025,-0.5200002193450928,76.4706129846251,47.903918664635505,0.1640352596297959,5,-0.1800001859664917,-0.1725001335144043,0.5162498950958252,1.1875,-0.45000004768371626,4,-0.13905325819433345,-1.3037971933001409,3.2999999523162837,-1.6060592924612191,3.009999990463257,-3.6000047683761296,2.875,-0.13905325819433345 2128,2005-05-31,3.244999885559082,3.4500000476837163,3.2049999237060547,3.4200000762939453,372600.0,-0.039940894766557156,1.085106253462136,-4.374982863750425,46.575339333966625,35.03150971635695,-0.13782289510997447,-0.011595289354499716,0.4026640706921527,1.3989482733727128,52.18051216378632,0.24500012397766158,-0.17381588538967563,0.03874990940094003,-0.2785557722850527,0.35605559108693274,-0.1199029314420561,0.19740275024393616,-0.35779998779296873,56.61764009807414,29.780103381533102,0.15865284084299627,5,-0.04499995708465576,-0.039999961853027344,0.6225001811981201,1.1900001764297485,-0.3199999332427983,1,-0.08628658898751529,-1.1612893053947968,3.380000114440918,-1.3037971933001409,3.2999999523162837,-1.6060592924612191,3.009999990463257,-0.08628658898751529 2129,2005-06-01,3.150000095367432,3.275000095367432,2.9249999523162837,3.184999942779541,308200.0,-0.029275745313403156,2.255812973510046,0.19999891008768092,46.57534693973533,36.477476156250255,-0.0461037322115172,0.06923342430731116,0.47262409478121725,1.4733485098865908,51.3945969979128,0.35000014305114835,-0.17247590610943675,-0.04499988555908141,-0.3529301527613944,0.26293038164323157,-0.19896501916023768,0.10896524804207486,-0.23668819503784233,42.64708408847155,13.966072313507688,0.1539651336011564,6,0.049999833106994185,0.0549998283386226,0.7012498974800105,1.2150000333786006,-0.18500018119812056,2,-0.05555561442433887,1.085106253462136,3.244999885559082,-1.1612893053947968,3.380000114440918,-1.3037971933001409,3.2999999523162837,-0.05555561442433887 2130,2005-06-02,3.109999895095825,3.1800000667572017,3.0799999237060547,3.0799999237060547,161200.0,-0.012698475892249483,-5.666682561253736,-0.8571457765667684,50.370369847092526,38.96024040198696,-0.017332279802876105,0.09313777073275631,0.4903108109418759,1.49063087560934,50.530004730013644,0.10000014305114702,-0.15746248646727778,-0.07175008058547983,-0.3697128970139465,0.22621273584298685,-0.22073148879971294,0.07723132762875329,-0.18499994277954146,30.08129104240093,-1.471171475276165,0.14898140821423325,6,0.09000003337860107,0.09500002861022949,0.6912500858306885,1.2475000619888306,-0.06999993324279741,3,-0.027331126236508796,2.255812973510046,3.150000095367432,1.085106253462136,3.244999885559082,-1.1612893053947968,3.380000114440918,-0.027331126236508796 2131,2005-06-03,3.0,3.119999885559082,2.9800000190734863,3.119999885559082,335600.0,-0.035369742381433755,1.3333333333333333,-4.0,41.57304053042845,40.56163238055635,0.0877906900877119,0.18423009872017015,0.5794827468652652,1.5764039708495154,49.8861382570948,0.1399998664855957,-0.14792475991340126,-0.1637499809265135,-0.45986296204648536,0.13236300019345837,-0.3118064714864994,-0.015693490366527563,-0.07500004768371626,12.195129515560646,-17.566510699372706,0.14805649055998593,6,0.19999992847442627,0.19999992847442627,0.7475000023841853,1.3574999570846558,-0.009999990463256836,4,-0.001666704813639286,-5.666682561253736,3.109999895095825,2.255812973510046,3.150000095367432,1.085106253462136,3.244999885559082,-0.001666704813639286 2132,2005-06-06,2.8050000667572017,3.0299999713897705,2.8050000667572017,3.009999990463257,583800.0,-0.06499997774759947,-1.1951218377543469,1.7083343267450306,38.94737810749243,41.97906457531326,0.27748198168079163,0.3536508023381191,0.7517653283771435,1.74883099305158,49.499636508455616,0.2249999046325688,-0.15195178412293942,-0.330999922752381,-0.6526011780438807,-0.00939866746088125,-0.4918005503981311,-0.1701992951066309,0.7349998950958261,0.0,-30.71467121335406,0.1608006276457499,6,0.36749994754791304,0.36749994754791304,0.8774999976158147,1.5449999570846562,0.20000004768371626,0,0.0641710602690706,1.3333333333333333,3.0,-5.666682561253736,3.109999895095825,2.255812973510046,3.150000095367432,0.0641710602690706 2133,2005-06-07,2.890000104904175,2.984999895095825,2.799999952316284,2.799999952316284,792600.0,0.030303043181471256,-3.1111028694951894,-0.43902529796518297,41.61073965111528,44.0020055999464,0.20021107817360884,0.24041628899709,0.6537550740683571,1.641523150287859,48.65519002913159,0.18499994277954102,-0.1422134162761175,-0.22024989128112793,-0.5335258600957102,0.09302607753345438,-0.3768878756884191,-0.06361190687383678,0.6352998590469365,18.94739483861575,-12.207387967778963,0.1566379844072912,6,0.27999985218048096,0.27999985218048096,0.7412498593330383,1.4149999618530273,0.22999978065490723,1,0.013840816747774154,-1.1951218377543469,2.8050000667572017,1.3333333333333333,3.0,-5.666682561253736,3.109999895095825,0.013840816747774154 2134,2005-06-08,2.859999895095825,2.940000057220459,2.8399999141693115,2.875,404200.0,-0.01038069505860606,-2.6363644245232716,-0.166667549696944,39.59731275146952,44.680531786587544,0.2546376270989539,0.24476787291127433,0.6664208589483787,1.6474574242340516,47.76510861276261,0.10000014305114746,-0.12664957423878143,-0.22600009441375724,-0.5378468799792389,0.08584669115172439,-0.3819234871964978,-0.07007670163101665,0.6362880683898933,15.789453871038193,-13.490689524920475,0.15592339278274076,6,0.31000006198883057,0.31000006198883057,0.752500057220459,1.4350001811981201,0.2200000286102295,2,0.02272729356805825,-3.1111028694951894,2.890000104904175,-1.1951218377543469,2.8050000667572017,1.3333333333333333,3.0,0.02272729356805825 2135,2005-06-09,2.8250000476837163,2.875,2.8050000667572017,2.865000009536743,503600.0,-0.012237709334229296,1.3333333333333481,2.666645474052263,40.830455536177766,43.90860678783096,0.29126515373129447,0.25960535905122084,0.6802595784296046,1.6527541633416702,46.542354790535,0.0699999332427983,-0.10566683538291421,-0.23974994421005213,-0.5622806288831432,0.08278074046303896,-0.4010152865465977,-0.07848460187350659,0.6434363953552249,7.812531432143589,-21.926680793244202,0.16126534233654558,6,0.3449999094009395,0.3449999094009395,0.7624999880790706,1.470000028610229,0.23499989509582475,3,0.04955747402566746,-2.6363644245232716,2.859999895095825,-3.1111028694951894,2.890000104904175,-1.1951218377543469,2.8050000667572017,0.04955747402566746 2136,2005-06-10,2.8499999046325684,2.900000095367432,2.8199999332427983,2.8250000476837163,475800.0,0.008849506735176815,-3.571426625159345,-0.6249970197649148,43.77223613515564,43.316913203625944,0.21872077767624543,0.2265301334995753,0.6339527974546151,1.6003699306168357,44.79509786510038,0.08000016212463379,-0.06878913632524863,-0.20225008726119986,-0.5381303120814369,0.1336301375590372,-0.37019019967131817,-0.03430997485108156,0.5916990787774665,21.739107899947133,-10.360812567003425,0.16794011241011841,6,0.27500009536743164,0.3200000524520874,0.7325001358985901,1.445000171661377,0.3400001525878906,4,0.06666668897483863,1.3333333333333481,2.8250000476837163,-2.6363644245232716,2.859999895095825,-3.1111028694951894,2.890000104904175,0.06666668897483863 2137,2005-06-13,2.8199999332427983,2.9500000476837163,2.7799999713897705,2.890000104904175,452800.0,-0.010526306103030514,-1.2666662428116904,-2.8000228883145937,44.404333124293906,43.07569029144009,0.17984342399011588,0.23677225173729477,0.6400848597863193,1.6002976675797531,42.81029289750934,0.17000007629394576,-0.050562260315844654,-0.2120000600814813,-0.5528256998141043,0.12882557965114172,-0.3824128799477928,-0.041587240215169796,0.5960310889234868,19.512183775435417,-13.905055603492599,0.1704128198663114,6,0.20750010013580278,0.34000003337860063,0.7612500786781307,1.475000143051147,0.3300001621246338,0,0.06028371642493524,-3.571426625159345,2.8499999046325684,1.3333333333333481,2.8250000476837163,-2.6363644245232716,2.859999895095825,0.06028371642493524 2138,2005-06-14,2.8199999332427983,2.884999990463257,2.7950000762939453,2.884999990463257,279000.0,0.0,1.769225690496277,0.9285699688694214,47.85991972437703,43.21842060084473,0.12652246805239065,0.22466323264456411,0.6144353228475112,1.5698402963186289,40.782640967949604,0.08999991416931152,-0.07328178419107179,-0.19700006246566737,-0.547779675446058,0.15377955051472325,-0.3723898689558629,-0.021610255975471837,0.557869225876896,23.5293787656096,-13.531844003458836,0.17538980649019542,6,0.16000008583068803,0.34000003337860063,0.7612500786781307,1.475000143051147,0.27500009536743075,1,0.06560290268708724,-1.2666662428116904,2.8199999332427983,-3.571426625159345,2.8499999046325684,1.3333333333333481,2.8250000476837163,0.06560290268708724 2139,2005-06-15,2.875,2.984999895095825,2.775000095367432,2.8199999332427983,423200.0,0.019503570233760703,-1.896554105493021,-0.8461541283057613,44.39834139834357,42.55486188431707,0.031750221406845025,0.15683299954276153,0.5359914535607819,1.4820782354965933,38.31681716624717,0.2099997997283931,-0.10653460291576922,-0.12874999046325675,-0.47998654872466906,0.22248656779815557,-0.3043682695939629,0.04686828866744941,0.4669970078558987,47.619047619047514,10.68018615736215,0.17561827913070613,6,0.07249999046325684,0.28250002861022994,0.6662499308586121,1.3799999952316284,0.1649999618530278,2,0.08521735149881104,1.769225690496277,2.8199999332427983,-1.2666662428116904,2.8199999332427983,-3.571426625159345,2.8499999046325684,0.08521735149881104 2140,2005-06-16,2.914999961853028,2.9249999523162837,2.8250000476837163,2.900000095367432,294200.0,0.013913030209748767,4.714305177111956,0.2727245141685509,29.842935858422877,41.251516920760885,-0.043381393435276916,0.10197801443756749,0.4731738896142623,1.410174299180786,35.60977499013159,0.09999990463256747,-0.12766234176056734,-0.07600002288818297,-0.4202704315873982,0.26827038581103224,-0.24813522723779036,0.09613518146142441,0.3816372930037937,66.66666666666681,33.29991581286346,0.17213520434960755,6,-0.012499928474426714,0.24250006675720215,0.6074999570846553,1.3400000333786006,0.13499999046325595,3,0.056603761239207184,-1.896554105493021,2.875,1.769225690496277,2.8199999332427983,-1.2666662428116904,2.8199999332427983,0.056603761239207184 2141,2005-06-17,3.164999961853028,3.2149999141693115,2.8949999809265137,2.9600000381469727,1076000.0,0.08576329443279929,1.0983613989941075,13.666783227898431,40.44443766276043,41.41785687134622,-0.29895286275581556,-0.14979515119808617,0.20198491642117222,1.1316355657612749,32.94210255973684,0.31999993324279785,-0.13782754824136267,0.17024997472763115,-0.1801404236639068,0.5206403731191691,-0.00494522446813761,0.3454451739233999,0.0899063202446424,88.63636979387088,58.21360576298734,0.17519519919576895,6,-0.1699999570846562,-0.0074999332427978516,0.3375000357627864,1.0775001049041744,-0.07999992370605513,4,-0.03317536187646963,4.714305177111956,2.914999961853028,-1.896554105493021,2.875,1.769225690496277,2.8199999332427983,-0.03317536187646963 2142,2005-06-20,3.015000104904175,3.184999942779541,3.005000114440918,3.184999942779541,282000.0,-0.04739332030229526,1.1176470588235294,-0.8292678104559943,39.91228703096619,41.22913991355188,-0.12966779610069024,-0.0006143805626148691,0.3241026056718699,1.2517750490537258,29.86602138583653,0.17999982833862305,-0.15708761181996955,0.020750117301941096,-0.3294870344845213,0.3709872690884035,-0.15436845859129011,0.1958686931951723,0.20151368225507627,54.545479175483145,26.302830055311375,0.1751185758932312,6,-0.020000100135803223,0.14249992370605513,0.4224998354911804,1.1624999046325684,0.0,0,0.05804309990955914,1.0983613989941075,3.164999961853028,4.714305177111956,2.914999961853028,-1.896554105493021,2.875,0.05804309990955914 2143,2005-06-21,3.0299999713897705,3.065000057220459,2.9649999141693115,3.0,305200.0,0.004975079921621495,1.0,-0.17647058823529413,44.33961521479831,41.7560624094773,-0.13714221392627612,-0.011892231698822364,0.283076661360516,1.1993539949712062,26.282262260616207,0.10000014305114746,-0.154344877767842,0.032999980449676336,-0.3174643858188202,0.38346434671817287,-0.14223220268457215,0.20823216358392482,0.18499994277954102,57.954541144290395,30.231320970506218,0.17523218313424826,6,-0.034999966621398926,0.12750005722045943,0.4074999690055847,1.1024999618530273,0.1400001049041748,1,0.039604001686713186,1.1176470588235294,3.015000104904175,1.0983613989941075,3.164999961853028,4.714305177111956,2.914999961853028,0.039604001686713186 2144,2005-06-22,3.015000104904175,3.0750000476837163,2.9749999046325684,3.0699999332427983,285400.0,-0.0049504510320889095,2.076924769834546,-1.8333293596865736,45.41063536401586,42.26497127923708,-0.10934182589244257,0.014897679155744914,0.27295144343374034,1.1790202844397975,22.37965700587507,0.1000001430511479,-0.131035987152885,0.011000108718872248,-0.33476526562700215,0.35676548306474665,-0.16188257845406495,0.18388279589180945,0.1699998378753662,48.71798006819991,20.413446482139257,0.17288268717293728,6,-0.020000100135803223,0.14249992370605513,0.4224998354911804,1.0974998474121094,0.14999985694885298,2,0.02653397045523387,1.0,3.0299999713897705,1.1176470588235294,3.015000104904175,1.0983613989941075,3.164999961853028,0.02653397045523387 2145,2005-06-23,2.9300000667572017,3.025000095367432,2.9200000762939453,3.005000114440918,390400.0,-0.028192383147421007,-1.2105260516138516,1.3636414866961988,46.534655101392836,42.571906719930105,-0.008807397855326027,0.09865512314569136,0.33357731681065017,1.2299094922033116,19.35821080709036,0.10500001907348677,-0.11893120309383454,-0.0699999332427983,-0.41732051538192927,0.2773206488963327,-0.24366022431236356,0.10366035782676697,0.22219988822937076,10.93752910383639,-18.60314613731923,0.17366029106956543,6,0.06499993801116988,0.22749996185302823,0.4837499260902409,1.1224999427795415,0.28999996185302734,3,0.037542625457196444,2.076924769834546,3.015000104904175,1.0,3.0299999713897705,1.1176470588235294,3.015000104904175,0.037542625457196444 2146,2005-06-24,2.9749999046325684,3.0,2.900000095367432,2.9100000858306885,1034000.0,0.015358306092180696,-1.3529444763895069,-0.8666636996817857,59.88371819015782,44.291838393914986,-0.03823178961294671,0.029575015707624885,0.2679310349702293,1.1481594469463694,19.49607692686528,0.09999990463256792,-0.09881174470034493,-0.008750092983246027,-0.3260889684765198,0.30858878251002775,-0.16741953072988291,0.14991934476339086,0.14702406158447268,26.315736638513627,-6.674057372648775,0.1586694377466369,6,0.020000100135803223,0.18250012397766158,0.4075000286102295,0.9975000619888306,0.33000016212463334,4,0.025210100869895058,-1.2105260516138516,2.9300000667572017,2.076924769834546,3.015000104904175,1.0,3.0299999713897705,0.025210100869895058 2147,2005-06-27,2.9100000858306885,3.0450000762939453,2.9100000858306885,2.970000028610229,317600.0,-0.021848679289254602,-3.5000039736467747,-0.9230786159946233,51.19047619047619,44.66190022348157,0.045680961876953585,0.06066873977330989,0.31851814375248333,1.1781329036295691,20.222083617808305,0.13499999046325684,-0.07905128623228075,-0.05024991035461435,-0.3080640874510432,0.2075642667418145,-0.17915699890282877,0.07865717819360007,0.18426197071838368,5.7142818217361695,-27.851682128346493,0.12890708854821448,6,0.0849999189376831,0.24749994277954146,0.45999985933303833,1.0424998998641968,0.25999999046325684,0,0.0601374388847582,-1.3529444763895069,2.9749999046325684,-1.2105260516138516,2.9300000667572017,2.076924769834546,3.015000104904175,0.0601374388847582 2148,2005-06-28,2.9649999141693115,3.0199999809265137,2.880000114440918,2.9049999713897705,263000.0,0.018900284094982345,-1.5454600625959096,-1.0000000000000073,56.06937356190677,45.95868157498859,0.014988619617303911,-0.01726892160207605,0.25009230715312736,1.0908651940166845,21.058877147914068,0.1399998664855957,-0.06406344645147755,0.018749916553497226,-0.2016534338389988,0.23915326694599326,-0.09145175864275101,0.12895159174974546,0.10372118548522957,43.58965580904,7.4539022341568,0.11020167519624804,6,0.05500006675720215,0.1925001144409184,0.35375016927719116,0.9475002288818359,0.17500019073486328,1,0.01686347122504772,-3.5000039736467747,2.9100000858306885,-1.3529444763895069,2.9749999046325684,-1.2105260516138516,2.9300000667572017,0.01686347122504772 2149,2005-06-29,2.9749999046325684,3.025000095367432,2.9049999713897705,3.025000095367432,292200.0,0.0033726781628116154,3.7999866486104343,-0.8333373069801153,58.92857396278563,49.19041914214,0.02309392938096666,-0.043270192810013874,0.2279563952089303,1.0491262346999353,20.4988903549914,0.12000012397766158,-0.04636209091567567,0.03749991655349749,-0.1617222427439713,0.23672207585096627,-0.06211116309523668,0.13711099620223166,0.07022351467900423,57.5756437303124,17.119530814992387,0.0996110796487343,6,0.07250010967254639,0.18250012397766158,0.23125004768371582,0.8625000715255737,0.040000200271606445,2,0.06554627828986792,-1.5454600625959096,2.9649999141693115,-3.5000039736467747,2.9100000858306885,-1.3529444763895069,2.9749999046325684,0.06554627828986792 2150,2005-06-30,3.025000095367432,3.0450000762939453,2.884999990463257,2.884999990463257,204800.0,0.016806787340397866,-1.2857137991461216,-2.799991416963878,60.1156262144887,51.3761067589987,-0.010797273070962454,-0.1053670864379117,0.1655063153595946,0.9705490378137509,19.959278632512337,0.16000008583068848,-0.03193210625775755,0.0917500972747809,-0.09522796456470228,0.2787281591142641,-0.001738933644960472,0.18523912819452226,-0.25,87.87879663613009,43.19392841030243,0.09348903091974159,6,0.0074999332427974075,0.13249993324279785,0.15624988079071,0.7499999999999996,0.02499985694885165,3,0.04628094613947131,3.7999866486104343,2.9749999046325684,-1.5454600625959096,2.9649999141693115,-3.5000039736467747,2.9100000858306885,0.04628094613947131 2151,2005-07-01,2.994999885559082,3.059999942779541,2.9500000476837163,3.0350000858306885,146800.0,-0.0099174244173722,1.4444444444444346,-0.28571550213469527,60.115609644904914,53.62092038276967,-0.008322763785357346,-0.07985488062230006,0.1822901556419767,0.9754994594842845,18.915243083950102,0.10999989509582475,-0.01579317089459842,0.06199989318847665,-0.12461539638324348,0.24861518276019678,-0.031307751597383415,0.15530753797433672,-0.21459979057311962,63.888822661442646,15.35801859711276,0.09330764478585997,7,-0.017499804496765137,0.1625001430511479,0.15250003337860107,0.7350000143051147,0.13000011444091797,4,0.07512525931504199,-1.2857137991461216,3.025000095367432,3.7999866486104343,2.9749999046325684,-1.5454600625959096,2.9649999141693115,0.07512525931504199 2152,2005-07-05,2.984999895095825,3.0450000762939453,2.9300000667572017,3.0,125600.0,-0.0033388951069659445,1.1904710004246195,0.37500074505432934,59.428574386909645,55.29747140189314,-0.003381421325865386,-0.05868725562701416,0.17884626851570484,0.9610153923951392,17.20455607921129,0.11500000953674361,0.014186995906595445,0.0429999113082884,-0.13477583563179651,0.2207756582483733,-0.04588796216175428,0.13188778477833107,-0.1934158061981197,58.33326710588709,6.365661364012439,0.08888787347004254,7,-0.007499814033508301,0.17250013351440474,0.1975000500679016,0.7250000238418579,0.11000013351440385,1,0.10720274134250984,1.4444444444444346,2.994999885559082,-1.2857137991461216,3.025000095367432,3.7999866486104343,2.9749999046325684,0.10720274134250984 2153,2005-07-06,2.9300000667572017,2.994999885559082,2.9300000667572017,2.9500000476837163,118000.0,-0.018425403776055393,-5.499988079059432,1.3333227370262055,53.14286352664143,56.15660786440709,0.040165512960398164,-0.0005661049749474678,0.22109783502523905,0.9916812977853624,15.383672745422267,0.06499981880188033,0.013805638827285804,-0.013999915122986373,-0.19020555916183346,0.16220572891586071,-0.1021027371424097,0.07410290689643695,-0.12767934370422296,25.71433631742624,-25.696114752213912,0.08810282201942352,7,0.03999996185302779,0.18250000476837247,0.27374988794326827,0.7799998521804814,0.0999999046325688,2,0.0819112641872275,1.1904710004246195,2.984999895095825,1.4444444444444346,2.994999885559082,-1.2857137991461216,3.025000095367432,0.0819112641872275 2154,2005-07-07,2.9249999523162837,2.9800000190734863,2.900000095367432,2.900000095367432,107600.0,-0.0017065236610904755,-5.400030517752941,-1.2499940395297382,50.595237926290515,56.60778373384017,0.03470627104697854,0.010069606375702644,0.2128675510328386,0.9699956399032437,13.549862194852016,0.07999992370605424,0.024834161911090114,-0.02225003242492729,-0.19428049109869283,0.14978042624883825,-0.10826526176180984,0.06376519691195526,-0.11237206047424264,22.85712728694544,-25.523725167197757,0.0860152293368827,7,0.04500007629394576,0.10000014305114835,0.27749997377395674,0.7849999666213994,0.09000015258789107,3,0.07350432686935071,-5.499988079059432,2.9300000667572017,1.1904710004246195,2.984999895095825,1.4444444444444346,2.994999885559082,0.07350432686935071 2155,2005-07-08,2.9649999141693115,2.970000028610229,2.900000095367432,2.914999961853028,201400.0,0.013675200856448688,1.333324061527707,2.0000095367977875,34.126965204856674,53.74592229102893,0.00021584310692546183,-0.01992574494727073,0.1599904049377412,0.9047086301441629,11.483125002458184,0.06999993324279696,0.02879980127519355,0.0107499361038208,-0.1514479862873097,0.1729478584949513,-0.07034902509174445,0.09184889729938606,-0.14247714028977043,40.62492549412281,-2.5538328328823425,0.0810989611955653,7,0.005000114440917969,0.03000009059906006,0.23750001192092896,0.7450000047683716,0.03500008583068848,4,0.01686347122504772,-5.400030517752941,2.9249999523162837,-5.499988079059432,2.9300000667572017,1.1904710004246195,2.984999895095825,0.01686347122504772 2156,2005-07-11,3.039999961853028,3.0799999237060547,2.9249999523162837,2.9249999523162837,270600.0,0.025295126426581493,-1.695651452798295,2.3000023841881028,52.252241028903676,53.86389616196532,-0.07218537700752892,-0.08428285216261022,0.07481463950510436,0.8048404421671536,9.433573316360345,0.15499997138977095,0.03403891697262118,0.07624998092651403,-0.08245780713205075,0.2349577689850788,-0.003103913102768363,0.15560387495579642,-0.2079781012174866,77.77777777777797,34.54818878594946,0.07935389402928246,7,-0.05999994277954146,-0.044999957084656206,0.1624999642372127,0.6000000238418575,-0.07999992370605513,0,0.003289470588401011,1.333324061527707,2.9649999141693115,-5.400030517752941,2.9249999523162837,-5.499988079059432,2.9300000667572017,0.003289470588401011 2157,2005-07-12,2.990000009536743,3.0299999713897705,2.9800000190734863,3.0299999713897705,203600.0,-0.016447352942007054,1.5,-0.34782572639915144,46.610170861354284,52.81287363968171,-0.010777402201050279,-0.022023039830542324,0.11304212558566684,0.8300677259745504,7.683337804127924,0.05999994277954146,0.043258333292398365,0.017750024795532227,-0.12605082869038498,0.16155087828144943,-0.054150401947426374,0.08965045153849083,-0.14309946511697103,49.99999999999988,8.276397338301216,0.07190042674295868,7,-0.007500052452087402,0.004999995231628418,0.2099999189376831,0.5874999761581416,-0.02500009536743164,1,0.04515049833868501,-1.695651452798295,3.039999961853028,1.333324061527707,2.9649999141693115,-5.400030517752941,2.9249999523162837,0.04515049833868501 2158,2005-07-13,3.005000114440918,3.009999990463257,2.970000028610229,2.984999895095825,131600.0,0.005016757477033895,1.6666666666666963,-0.5000059604701619,49.152543057795505,51.726647983571695,-0.021799197496253697,-0.023666137761774397,0.08749064983804544,0.7904500230861711,5.8048846640840885,0.03999996185302779,0.034818151378038564,0.023500120639801114,-0.10165661933261472,0.14865686061221695,-0.039078249346407024,0.08607849062600925,-0.14411360726396882,58.333399560779476,16.771857257400477,0.06257836998620793,7,-0.022500157356262207,-0.010000109672546387,0.16749989986419678,0.5349999666213989,-0.015000104904174805,2,0.029950053491447415,1.5,2.990000009536743,-1.695651452798295,3.039999961853028,1.333324061527707,2.9649999141693115,0.029950053491447415 2159,2005-07-14,3.119999885559082,3.400000095367432,2.984999895095825,2.994999885559082,1247600.0,0.03826947312431628,-4.724141446362395,6.2499314554102545,65.32257475291934,52.3051978211751,-0.12747282542355398,-0.12582092977506676,-0.0362969733383216,0.652448990048236,5.508936295970238,0.4150002002716069,0.04373881757668174,0.1262498974800108,-0.0029123583344383697,0.25541215329446,0.06166876957278644,0.19083102538723518,-0.2459665733903864,43.99995803832999,-1.3760245536403062,0.06458112790722455,7,0.030000209808350053,-0.03249979019164995,0.05000007152557373,0.3899999856948848,-0.09499979019164995,3,-0.02884612739438741,1.6666666666666963,3.005000114440918,1.5,2.990000009536743,-1.695651452798295,3.039999961853028,-0.02884612739438741 2160,2005-07-15,3.0799999237060547,3.2000000476837163,3.005000114440918,3.1749999523162837,268600.0,-0.012820501064172207,1.6896501829243125,-0.7600002288818324,58.536590093568634,52.12975120435996,-0.08811714127592296,-0.07676137347526257,-0.00573085306757104,0.6736120513211681,5.196994510300497,0.1949999332427983,0.04308204429610063,0.0779999375343321,-0.05106141462289715,0.20706128969156135,0.013469261455717696,0.1425306136129465,-0.16388926888145994,32.631563096830575,-14.52935796651606,0.0645306760786146,7,0.0700001716613774,0.007500171661377397,0.09000003337860107,0.42999994754791215,0.009999990463256836,4,-0.021103837796095704,-4.724141446362395,3.119999885559082,1.6666666666666963,3.005000114440918,1.5,2.990000009536743,-0.021103837796095704 2161,2005-07-18,3.059999942779541,3.140000104904175,3.0299999713897705,3.0299999713897705,167400.0,-0.0064935004616650804,-6.333349227920432,-0.31578907742076495,63.15788372951947,52.54411890909439,-0.06473482795128316,-0.06854542172792666,0.004891951572119524,0.673669236337469,6.106221080314632,0.1100001335144043,0.038656209831606336,0.0632499575614931,-0.044710763992060976,0.17121067911504717,0.009269596784716061,0.11723031833827013,-0.1051781327115191,20.930209348113866,-30.173297789212445,0.05398036077677704,7,0.09000015258789107,0.02750015258789107,0.11000001430511475,0.4125000238418579,0.12000012397766069,0,-0.01960782480441492,1.6896501829243125,3.0799999237060547,-4.724141446362395,3.119999885559082,1.6666666666666963,3.005000114440918,-0.01960782480441492 2162,2005-07-19,3.190000057220459,3.2950000762939453,3.0899999141693115,3.0899999141693115,278000.0,0.042483698324135455,-3.0999973773993816,3.3333412806268825,67.44186562289875,54.13289691978964,-0.1817059144130031,-0.19474756859423126,-0.13316806352935773,0.5242798071069559,7.30797624705251,0.2350001335144043,0.032146057710006115,0.18450007438659677,0.046205969829773874,0.32279417894341966,0.11535302210818532,0.2536471266650082,-0.19956398432848443,51.162789408228534,-0.8543561002926552,0.06914705227841142,7,-0.0399999618530269,-0.1024999618530269,-0.042500078678131104,0.28249990940093994,0.00999999046325728,1,-0.07210031816547746,-6.333349227920432,3.059999942779541,1.6896501829243125,3.0799999237060547,-4.724141446362395,3.119999885559082,-0.07210031816547746 2163,2005-07-20,3.150000095367432,3.190000057220459,3.1050000190734863,3.115000009536743,168200.0,-0.012539172769758467,-2.090906726430185,0.3500003576273615,62.962973428521764,55.50708975337089,-0.11981717178755202,-0.15314855350707068,-0.10330969198909878,0.5414272530194126,8.82562785094994,0.08500003814697266,0.02705047440378605,0.1385001063346869,-0.01395697203048929,0.2909571846998631,0.062271567152098584,0.21472864551727522,-0.12679890067742106,39.75906521578027,-11.077643856350193,0.07622853918258818,7,0.0,-0.0625,-0.056250095367432085,0.31249988079071,0.09999990463256792,2,-0.058730214475292364,-3.0999973773993816,3.190000057220459,-6.333349227920432,3.059999942779541,1.6896501829243125,3.0799999237060547,-0.058730214475292364 2164,2005-07-21,3.095000028610229,3.1600000858306885,3.065000057220459,3.125,150800.0,-0.017460338124462016,-1.111113760208961,-0.8571399377388456,55.147053409613164,57.842655109454945,-0.04265193908682674,-0.09681136200018514,-0.05736514532724213,0.5743003485552274,10.21922315721252,0.09500002861022949,0.022225523015305004,0.07950004339218086,-0.07747465784876217,0.2364747446331239,0.0010126927717091228,0.1579873940126526,-0.041654921866024264,31.03445724414379,-14.492222545508714,0.07848735062047152,7,0.06749999523162886,-0.007499933242796963,-0.02500003576278642,0.36749994754791304,0.2599999904632573,3,-0.033925692440343824,-2.090906726430185,3.150000095367432,-3.0999973773993816,3.190000057220459,-6.333349227920432,3.059999942779541,-0.033925692440343824 2165,2005-07-22,3.039999961853028,3.125,3.0299999713897705,3.119999885559082,136600.0,-0.01777061914338607,1.1111081676768533,2.6666666666666123,53.191495117998635,57.947016674909946,0.026938569900074594,-0.03493919206058127,-0.009183806027334374,0.6032758821631159,11.526203076842148,0.09500002861022949,0.027581105046836196,0.018999981880188255,-0.13299034599299864,0.17099030975337515,-0.05699518205640519,0.0949951458167817,0.3600001335144043,3.7735798130620815,-37.801582733298744,0.07599516393659354,7,0.14500010013580278,0.07250010967254639,0.012500047683715376,0.42000007629394487,0.4149999618530269,4,-0.0049341666690194685,-1.111113760208961,3.095000028610229,-2.090906726430185,3.150000095367432,-3.0999973773993816,3.190000057220459,-0.0049341666690194685 2166,2005-07-25,3.0499999523162837,3.0850000381469727,3.025000095367432,3.039999961853028,216800.0,0.003289470588401011,-2.0000178815171124,-0.12499999999998959,54.6099336350822,58.83587920532416,0.02068108963548765,-0.04114162539343935,-0.02119121933467083,0.5664066164669053,12.757531234061906,0.05999994277954057,0.03742616135019183,0.025249969959258767,-0.12565869883030167,0.1761586387488192,-0.050204364435521676,0.10070430435403921,0.34260014057159527,9.259206931446393,-28.948795537159874,0.07545433439478028,7,0.13500010967254683,0.09000015258789107,-0.019999921321868452,0.4100000858306889,0.40000009536743253,0,0.013114741796192542,1.1111081676768533,3.039999961853028,-1.111113760208961,3.095000028610229,-2.090906726430185,3.150000095367432,0.013114741796192542 2167,2005-07-26,3.0850000381469727,3.1449999809265137,3.0299999713897705,3.0499999523162837,187400.0,0.011475438156682172,-2.0666649712467375,3.500011920940679,61.31386353202589,60.18713703579421,0.0006413587066798065,-0.0657288888515124,-0.06186315280196464,0.5067034033089168,14.476543054983676,0.11500000953674316,0.0595347267671924,0.05150005817413339,-0.09147955487728243,0.1944796712255492,-0.0199897483515743,0.12298986469984108,0.2928960548400883,36.36361009161038,-3.283283936291582,0.07148980652570781,7,0.10749995708465576,0.05500006675720215,-0.00875002145767212,0.375,0.34500002861022905,1,0.030794174209246128,-2.0000178815171124,3.0499999523162837,1.1111081676768533,3.039999961853028,-1.111113760208961,3.095000028610229,0.030794174209246128 2168,2005-07-27,3.015000104904175,3.0999999046325684,3.015000104904175,3.0899999141693115,183200.0,-0.02269041568143504,-1.2666670905229964,-2.142846438375733,56.00001017252607,59.15129652686162,0.08069489491154602,0.008652621062259502,0.004919568582888889,0.5525399051085262,16.02653373738508,0.08499979972839355,0.06129756860469682,-0.020999884605407804,-0.16064608546078896,0.11864631624997335,-0.09082298503309838,0.04882321582228277,0.348780148178101,0.0,-40.045182626534185,0.06982310042769067,7,0.13499999046325684,0.125,0.06124991178512573,0.44499993324279785,0.36500000953674316,2,0.06135984621646351,-2.0666649712467375,3.0850000381469727,-2.0000178815171124,3.0499999523162837,1.1111081676768533,3.039999961853028,0.06135984621646351 2169,2005-07-28,3.1700000762939453,3.2300000190734863,3.0750000476837163,3.0750000476837163,513400.0,0.051409607295750614,-2.263156309683075,-1.2666702694454628,61.849720223380295,59.5194220968407,-0.07427777751283049,-0.13806821040364614,-0.15220759888743363,0.3755493833977992,17.91962275641194,0.21499991416931152,0.07533070802708419,0.12425007820129386,-0.024402679500878488,0.2729028359034662,0.049923699350207684,0.19857645705238003,0.17285336789764427,72.09303872917302,30.79429646454978,0.07432637885108609,7,-0.014999985694885254,-0.029999971389770508,-0.09375005960464478,0.28999996185302734,0.22499990463256836,3,0.025236568385065494,-1.2666670905229964,3.015000104904175,-2.0666649712467375,3.0850000381469727,-2.0000178815171124,3.0499999523162837,0.025236568385065494 2170,2005-07-29,3.164999961853028,3.2850000858306885,3.125,3.150000095367432,296400.0,-0.0015773231295196366,-3.923075230165358,0.15789328387613355,57.86163446566654,58.93094995641259,-0.06252790363812011,-0.12863717708661637,-0.15040377717946418,0.35758810438910205,19.8531769579312,0.16000008583068848,0.08759668345356442,0.11224997043609664,-0.04521267243992666,0.26971261331211993,0.03351864899808499,0.19098129187410828,0.158182281981317,55.55550649823145,18.091570517154594,0.07873132143801162,7,-0.00999987125396773,-0.024999856948852983,-0.08874994516372725,0.29500007629394487,0.09500002861022905,4,0.06003161437929938,-2.263156309683075,3.1700000762939453,-1.2666670905229964,3.015000104904175,-2.0666649712467375,3.0850000381469727,0.06003161437929938 2171,2005-08-01,3.220000028610229,3.3350000381469727,3.125,3.1600000858306885,625600.0,0.017377588442370806,-2.230766973553901,4.000031789426807,64.37499776482636,58.59018686107121,-0.10330924037951261,-0.17488284950213373,-0.20544789280622133,0.2818689194044075,22.083560538478302,0.21000003814697266,0.08077815790155007,0.1560000300407407,-0.015605420448118412,0.3276054805295998,0.07019730479631114,0.24180275528517026,-0.20499992370605424,64.06248952261872,27.02001774084242,0.0858027252444296,8,-0.04499995708465532,-0.07999992370605424,-0.1437500119209285,0.1925001144409184,0.00999999046325728,0,0.07298133323223999,-3.923075230165358,3.164999961853028,-2.263156309683075,3.1700000762939453,-1.2666670905229964,3.015000104904175,0.07298133323223999 2172,2005-08-02,3.3050000667572017,3.375,3.2049999237060547,3.2049999237060547,540800.0,0.026397527140289867,-2.3999966621446673,1.6666706403134461,67.24137411295285,59.06556471489689,-0.19029229133942271,-0.2473624785127888,-0.2874097211153832,0.17739171753440086,24.335503746133654,0.1700000762939453,0.0846176469127018,0.22500005960464442,0.026797581234394574,0.42320253797489427,0.12589882041951972,0.3241012987897691,-0.28359996318817116,80.55556843310589,44.29752305996385,0.09910123918512488,8,-0.1100000143051143,-0.1649999618530269,-0.22875005006790117,0.07499992847442671,-0.08000016212463334,1,0.04387291316117459,-2.230766973553901,3.220000028610229,-3.923075230165358,3.164999961853028,-2.263156309683075,3.1700000762939453,0.04387291316117459 2173,2005-08-03,3.1700000762939453,3.3299999237060547,3.140000104904175,3.2999999523162837,422800.0,-0.040847197499670695,1.0,-1.2999969005629068,52.80899839589899,58.8057808244842,-0.05828639234884081,-0.09851110393567453,-0.1492656889892121,0.29312933062537283,26.455130635740865,0.18999981880187988,0.08460842736403151,0.07800006866455078,-0.11080229898924898,0.26680243631835054,-0.0164011151623491,0.17240125249145066,-0.13445597686767607,31.66668123669316,-3.462853603443623,0.0944011838268999,8,0.02499997615814209,-0.029999971389770508,-0.09375005960464478,0.18499994277954102,0.19999980926513672,2,0.08201892246236886,-2.3999966621446673,3.3050000667572017,-2.230766973553901,3.220000028610229,-3.923075230165358,3.164999961853028,0.08201892246236886 2174,2005-08-04,3.140000104904175,3.1700000762939453,3.130000114440918,3.1600000858306885,269200.0,-0.009463713144399533,1.0,0.15384615384615438,53.40909983746904,58.82995912664759,-0.023727025395379187,-0.054365328961436976,-0.11318166586144507,0.30661050994130123,28.40605138445537,0.039999961853027344,0.0692545648160694,0.037250089645385565,-0.13529971962940968,0.2097998989201808,-0.04902481499201228,0.1235249942827834,-0.09087776945495651,6.000041961669922,-28.229107532552533,0.08627490463739765,8,0.0549999475479126,0.0024999380111694336,-0.05125010013580322,0.16999995708465576,0.3049998283386235,3,0.07643312150273562,1.0,3.1700000762939453,-2.3999966621446673,3.3050000667572017,-2.230766973553901,3.220000028610229,0.07643312150273562 2175,2005-08-05,3.015000104904175,3.134999990463257,2.994999885559082,3.134999990463257,413600.0,-0.03980891586747726,1.333337306980108,6.0,47.71574513281362,58.06393818195107,0.10879474085960839,0.07860262055645428,0.012223195881620796,0.415873697846175,29.986404527993415,0.14500021934509277,0.05596295620915681,-0.09024991989135733,-0.25569908823209886,0.07519924844938419,-0.17297450406172832,-0.007525335720986348,0.3599998950958252,5.263214032058505,-29.382117994037138,0.08272458417037086,8,0.1699998378753662,0.12749993801116943,0.08749991655349731,0.18999993801116943,0.399999856948853,4,0.12603643873983095,1.0,3.140000104904175,1.0,3.1700000762939453,-2.3999966621446673,3.3050000667572017,0.12603643873983095 2176,2005-08-08,3.0499999523162837,3.119999885559082,2.9749999046325684,2.984999895095825,233200.0,0.011608572535430017,-2.4117627259365637,-0.5416676600783566,42.13482649424803,55.932934066642424,0.0824672006033551,0.046789270052032705,-0.03130573701942874,0.3636639217411033,31.808893643291235,0.14499998092651367,0.05356683838178533,-0.05575007200241133,-0.2204276066614521,0.10892746265662945,-0.13808883933193172,0.026588695327109058,0.31740004539489775,18.75000745057871,-13.235666621952234,0.08233876732952035,8,0.12500000000000044,0.10000014305114835,0.04500007629394576,0.1550000905990605,0.34000015258789107,0,0.06885247260003768,1.333337306980108,3.015000104904175,1.0,3.140000104904175,1.0,3.1700000762939453,0.06885247260003768 2177,2005-08-09,3.125,3.150000095367432,3.025000095367432,3.0450000762939453,221200.0,0.02459017995287449,-1.083335320156736,1.2307669735539093,48.648643772301774,55.116115577728614,0.015352302246682825,-0.018528303515221722,-0.1167182532662756,0.27003879746732773,33.79407907237901,0.125,0.0589663383925112,0.012499976158141912,-0.14301277523780787,0.1680127275540917,-0.06525639953983298,0.0902563518561168,0.22670399398803687,42.253545720621794,10.786379809524067,0.07775637569797497,8,0.04999995231628418,0.025000095367432085,-0.05749994516372681,0.0625,0.23000001907348633,1,0.033600006103515545,-2.4117627259365637,3.0499999523162837,1.333337306980108,3.015000104904175,1.0,3.140000104904175,0.033600006103515545 2178,2005-08-10,3.095000028610229,3.150000095367432,3.0499999523162837,3.134999990463257,198800.0,-0.009599990844726736,1.857139937738833,-0.5000000000000056,50.0,53.799479997353025,0.064697263539085,0.01956295085975901,-0.09334190854676239,0.28304605203111377,35.98291024131556,0.10000014305114835,0.06233668594077413,-0.021999990940094527,-0.16941279860788594,0.12541281672769689,-0.09570639477399023,0.05170641289380118,0.2416358018035889,61.53847094352518,28.776616739995994,0.07370640383389565,8,0.07999992370605513,0.05500006675720304,-0.027499973773955855,0.08000004291534513,0.30500006675720304,2,0.0420031905720899,-1.083335320156736,3.125,-2.4117627259365637,3.0499999523162837,1.333337306980108,3.015000104904175,0.0420031905720899 2179,2005-08-11,3.0299999713897705,3.109999895095825,2.9800000190734863,3.095000028610229,444200.0,-0.021001633802777753,1.7368455395549844,1.6250029802350519,49.45055002637012,52.86491505965343,0.12041252970061844,0.08166155831550403,-0.032794753433214474,0.33217945776683244,35.54500607149393,0.12999987602233887,0.056167620811649055,-0.08250005245208758,-0.23493644492464405,0.06993634002046889,-0.15871824868836582,-0.006281856215809345,0.29217042199279764,31.42857532111534,-4.793551635542762,0.07621819623627821,8,0.14499998092651367,0.12000012397766158,0.011250078678131104,0.1350001096725464,0.26999998092651323,3,0.11221119385468636,1.857139937738833,3.095000028610229,-1.083335320156736,3.125,-2.4117627259365637,3.0499999523162837,0.11221119385468636 2180,2005-08-12,3.015000104904175,3.0299999713897705,2.990000009536743,3.0199999809265137,264400.0,-0.0049504510320889095,2.2000152588763746,0.0769211018596638,48.08743995238926,51.05518641382707,0.12504737312046688,0.09648917057182826,-0.021224374708571858,0.33290058634467634,35.08343701619901,0.039999961853027344,0.059168496956402805,-0.09424992799758902,-0.2522731002987144,0.06377324430353637,-0.17326151414815172,-0.015238341847026327,0.2932834689283932,22.857232385654516,-16.082543082740546,0.07901158615056268,8,0.15999984741210938,0.13499999046325728,-0.01750004291534424,0.1474999189376831,0.3849999904632573,4,0.14262017027435236,1.7368455395549844,3.0299999713897705,1.857139937738833,3.095000028610229,-1.083335320156736,3.125,0.14262017027435236 2181,2005-08-15,3.0,3.0499999523162837,2.9600000381469727,3.0,313000.0,-0.004975158999091178,-1.249999999999989,-0.0,45.251394415730616,48.611855336357934,0.11796379486929398,0.1125334012592738,-0.006352600764314431,0.33498648124495833,34.494756426585994,0.08999991416931108,0.04282457798493944,-0.10625003576278669,-0.2703705196376971,0.05787044811212372,-0.1883102777002419,-0.024189793825331485,0.2949522270645679,21.052605161384182,-17.460676092862027,0.08206024193745518,8,0.14499998092651367,0.1625000238418579,-0.017499983310699463,0.1625000238418579,0.3299999237060547,0,0.138333320617676,2.2000152588763746,3.015000104904175,1.7368455395549844,3.0299999713897705,1.857139937738833,3.095000028610229,0.138333320617676 2182,2005-08-16,2.9600000381469727,3.0199999809265137,2.9500000476837163,2.9800000190734863,224400.0,-0.013333320617675781,-2.5000000000000555,-100.0,46.82080542480815,47.94650056179229,0.1160867556024523,0.14168301186935395,0.03933797363310765,0.36210770789748636,33.14252807314262,0.06999993324279741,0.029650431063310112,-0.13474999666213971,-0.3062288755822804,0.03672888225800097,-0.22048943612221006,-0.04901055720206937,0.31485505758253973,4.9999940395367215,-36.79931524466766,0.08573943946007034,8,0.10000002384185791,0.21500003337860152,0.0274999737739563,0.20249998569488525,0.37999987602233887,1,0.14527029095120958,-1.249999999999989,3.0,2.2000152588763746,3.015000104904175,1.7368455395549844,3.0299999713897705,0.14527029095120958 2183,2005-08-17,2.9649999141693115,2.990000009536743,2.9200000762939453,2.9200000762939453,128800.0,0.001689147283075343,-2.111119352770699,-2.249994039529838,35.66432260605207,45.9748586471904,0.08822760915717742,0.1287118786304693,0.03746391273144223,0.34867806200276874,31.61336195457252,0.06999993324279785,0.004328015307474953,-0.12050011157989493,-0.29923546393479405,0.05823524077500419,-0.20986778775734427,-0.03113243540244559,0.2838667777165371,23.684147784524612,-13.693183854196391,0.08936767617744946,8,0.07000017166137695,0.19500017166137695,0.02375006675720215,0.1925001144409184,0.4600000381469722,2,0.1315346091716294,-2.5000000000000555,2.9600000381469727,-1.249999999999989,3.0,2.2000152588763746,3.015000104904175,0.1315346091716294 2184,2005-08-18,2.990000009536743,3.009999990463257,2.9600000381469727,2.9600000381469727,86600.0,0.00843173561252386,-2.3333333333333335,0.6666684327365783,38.095239639900264,44.905913592422245,0.044379348798835316,0.1005999239073816,0.016911727710274604,0.31347176815388256,30.474990691952662,0.04999995231628418,-0.03380038727558832,-0.09025001525878906,-0.27391091686752844,0.09341088634995032,-0.18208046606315875,0.0015804355455806274,0.22598002078991497,53.84615384615403,17.992942475453553,0.09183045080436968,8,0.04500007629394531,0.1700000762939453,-0.0012500286102294922,0.16750001907348677,0.24000000953674316,3,0.1371237740879514,-2.111119352770699,2.9649999141693115,-2.5000000000000555,2.9600000381469727,-1.249999999999989,3.0,0.1371237740879514 2185,2005-08-19,3.025000095367432,3.0550000667572017,2.9649999141693115,2.994999885559082,138800.0,0.011705714287309155,1.0000000000000098,1.000007947293564,36.36363939502368,44.26467058139732,0.012233409335092649,0.0678997214365551,-0.012013715123555091,0.2668485127051694,29.764548347866693,0.09000015258789018,-0.04786859244059505,-0.054499936103820534,-0.23897360533544365,0.12997373312780258,-0.14673677071963187,0.0377368985119908,0.1613819395559548,77.77779740070807,43.61360646481636,0.09223683461581147,8,0.009999990463256392,0.12249994277954057,0.09375,0.13249993324279785,0.14499998092651323,4,0.0909090407534181,-2.3333333333333335,2.990000009536743,-2.111119352770699,2.9649999141693115,-2.5000000000000555,2.9600000381469727,0.0909090407534181 2186,2005-08-22,3.0899999141693115,3.0899999141693115,2.990000009536743,3.0499999523162837,389200.0,0.021487542728154674,4.0,1.3333227370261413,34.53235633130251,42.69619419906407,-0.05195985229840083,0.006377212442524094,-0.07086428479164564,0.190485494347024,29.167533224724185,0.09999990463256836,-0.05998793614334996,0.008499884605407626,-0.17549384100732723,0.19249361021814249,-0.08349697820095958,0.10049674741177483,0.06974392489113113,100.0,68.7419877802001,0.09199686280636737,8,-0.05499982833862305,0.05750012397766113,0.02875018119812056,0.06750011444091841,0.08500003814697221,0,0.10032368602232089,1.0000000000000098,3.025000095367432,-2.3333333333333335,2.990000009536743,-2.111119352770699,2.9649999141693115,0.10032368602232089 2187,2005-08-23,3.1800000667572017,3.190000057220459,3.0450000762939453,3.0999999046325684,374800.0,0.02912626378246519,1.8999954700534771,2.0000059604701286,50.76923020492628,42.78166422183366,-0.14900751892883335,-0.08025560361191797,-0.15257545770259817,0.0886519368145966,28.483818474213862,0.14499998092651367,-0.054241194167552464,0.09375003576278651,-0.09545538841297141,0.28295545993854443,-0.0008526763250924496,0.18835274785066547,-0.2599999904632564,96.29629956678441,62.40118124629221,0.09460271208787902,8,-0.12499999999999956,-0.03250002861022905,-0.06124997138976962,-0.022500038146971768,0.00999999046325728,1,0.04716976534589046,4.0,3.0899999141693115,1.0000000000000098,3.025000095367432,-2.3333333333333335,2.990000009536743,0.04716976534589046 2188,2005-08-24,3.2000000476837163,3.2300000190734863,3.130000114440918,3.1749999523162837,400600.0,0.006289302046118994,1.3529378765609397,0.31250055879242516,54.68749650753964,43.36354716418583,-0.17047408973123535,-0.09031575697690464,-0.16388315662165853,0.05617602564611612,28.01940801704689,0.09999990463256836,-0.04401758511253373,0.10450001955032384,-0.08809721764950851,0.2970972567501562,0.008201400950407667,0.20079863815024002,-0.2745999717712406,88.8888987003539,49.339264814993584,0.09629861859991627,8,-0.12500000000000044,-0.05250000953674361,-0.08124995231628418,-0.04250001907348633,-0.04999995231628418,2,0.043749957624823255,1.8999954700534771,3.1800000667572017,4.0,3.0899999141693115,1.0000000000000098,3.025000095367432,0.043749957624823255 2189,2005-08-25,3.25,3.2999999523162837,3.1749999523162837,3.2000000476837163,251000.0,0.015624984866008162,-1.4999964237264072,1.9999904632931267,70.79645756295623,45.88677134313771,-0.2078420137982473,-0.1412573536463917,-0.2062036949035173,-0.0050979021559092175,27.044596010519147,0.125,-0.04499186604684713,0.15049997568130502,-0.05169588542579584,0.3526958367884059,0.04940204512775459,0.25159790623485545,-0.31241592636108395,85.07464279919049,39.48657329321355,0.10109793055355051,8,-0.13999998569488525,-0.10249996185302734,-0.13124990463256792,-0.09249997138977006,0.04500007629394531,3,0.05384613917424108,1.3529378765609397,3.2000000476837163,1.8999954700534771,3.1800000667572017,4.0,3.0899999141693115,0.05384613917424108 2190,2005-08-26,3.3550000190734863,3.4200000762939453,3.2149999141693115,3.25,377000.0,0.0323076981764574,-1.342856442199225,2.1000023841880835,74.01575364864912,49.082811257906435,-0.2900421554763559,-0.24379257888288608,-0.3034353732796613,-0.12055643968247676,26.003437797992934,0.2050001621246338,-0.042518471549709336,0.2459999918937683,0.01503859430009502,0.4769613894874416,0.13051929309693167,0.36148069069060496,-0.39567099271392836,84.88370996994263,34.41778084268029,0.11548069879683659,8,-0.18499994277954102,-0.18499994277954102,-0.22999995946884155,-0.1974999904632564,-0.15000009536743164,4,-0.03725782393125587,-1.4999964237264072,3.25,1.3529378765609397,3.2000000476837163,1.8999954700534771,3.1800000667572017,-0.03725782393125587 2191,2005-08-29,3.4549999237060547,3.5,3.375,3.3949999809265137,442000.0,0.029806230719540805,-1.5000023841880648,0.5714279226706509,75.0,52.2138328773722,-0.3561677397863594,-0.3428629482590049,-0.4024042435040571,-0.2309387215799994,24.827579009809,0.14499998092651367,-0.031066540006382315,0.33424990177154523,0.05971154297477366,0.6087882605683168,0.19698072237315944,0.471519081169931,-0.45881721335174586,90.10987168362321,37.010393135538976,0.13726917939838584,8,-0.24499988555908203,-0.24499988555908203,-0.30624985694885254,-0.29749989509582475,-0.2049999237060547,0,-0.08248910382215013,-1.342856442199225,3.3550000190734863,-1.4999964237264072,3.25,1.3529378765609397,3.2000000476837163,-0.08248910382215013 2192,2005-08-30,3.4500000476837163,3.494999885559082,3.400000095367432,3.4749999046325684,201000.0,-0.0014471421513014837,1.9230786159946165,-0.416664679843272,77.9527683223812,56.912549068075435,-0.3065933987935172,-0.3440844440255426,-0.3915744908205787,-0.23869110329850818,23.427625718252333,0.09499979019164995,-0.015233180491697418,0.3220000267028813,0.020627735392240165,0.6233723180135224,0.17131388104756073,0.4726861723582019,-0.4034356083648385,86.48649519425334,33.03121288691446,0.1506861456553206,8,-0.22000002861022994,-0.2400000095367436,-0.2874999642372136,-0.29250001907348633,-0.32500004768371626,1,-0.07971017146856674,-1.5000023841880648,3.4549999237060547,-1.342856442199225,3.3550000190734863,-1.4999964237264072,3.25,-0.07971017146856674 2193,2005-08-31,3.4300000667572017,3.505000114440918,3.375,3.505000114440918,410800.0,-0.00579709584060506,2.4666675143766312,3.000019073595539,83.89833179640814,62.001781529909636,-0.23880996355942452,-0.32001449986779784,-0.3663403998432644,-0.23057143931397528,22.57176541199079,0.13000011444091797,0.006574968477183418,0.2890000462532041,-0.04106533757479891,0.6190654300812071,0.1239673543392028,0.45403273816720535,-0.3380920713702116,77.27272398872631,20.16243373783348,0.16503269191400144,8,-0.19500005245208696,-0.21749997138977006,-0.2637500166893001,-0.27250003814697177,-0.1800000667572017,2,-0.06997084689961652,1.9230786159946165,3.4500000476837163,-1.5000023841880648,3.4549999237060547,-1.342856442199225,3.3550000190734863,-0.06997084689961652 2194,2005-09-01,3.380000114440918,3.470000028610229,3.3050000667572017,3.3050000667572017,160200.0,-0.014577245289547403,-3.3999961853051075,-1.0,79.20001190186001,66.76137847511367,-0.1426744438158929,-0.26468287663030043,-0.3110958607675389,-0.19206480587247565,21.490974545882047,0.16499996185302734,0.030987809762802243,0.2270000934600831,-0.11993234147548204,0.5739325283956482,0.053533875992300306,0.4004663109278659,-0.23852106476745671,56.896581491003,-4.358679393374295,0.17346621746778265,9,-0.1325000524520874,-0.16750001907348633,-0.23500001430511475,-0.22250008583068803,-0.10000014305114746,3,-0.06804734061718509,2.4666675143766312,3.4300000667572017,1.9230786159946165,3.4500000476837163,-1.5000023841880648,3.4549999237060547,-0.06804734061718509 2195,2005-09-02,3.3949999809265137,3.4449999332427983,3.345000028610229,3.400000095367432,98000.0,0.004437830170924917,1.1052657996576793,-0.0666681501591101,81.60002258302504,71.99111916974951,-0.11138355429852753,-0.2632514693653394,-0.3178284841936181,-0.21746975083957487,21.715596287038995,0.09999990463256925,0.06788572859547504,0.22299996614456186,-0.13359800944868727,0.579597941737811,0.04470097834793707,0.40129895394118664,-0.20989840348095745,44.99994635583261,-20.45911861705833,0.17829898779662465,9,-0.11999988555908203,-0.18249988555908203,-0.24749988317489624,-0.23749995231628374,-0.08999991416931197,4,-0.029455053076400284,-3.3999961853051075,3.380000114440918,2.4666675143766312,3.4300000667572017,1.9230786159946165,3.4500000476837163,-0.029455053076400284 2196,2005-09-06,3.259999990463257,3.4049999713897705,3.259999990463257,3.4049999713897705,208400.0,-0.039764356766333386,1.0,28.999332443255103,70.83334299149938,74.2204650349243,0.05617422951504247,-0.1177492021969826,-0.17741021093495224,-0.09192926937297141,21.80657378635767,0.14499998092651367,0.10113228433124233,0.07749997377395612,-0.2763287185301957,0.43132866607810794,-0.09941437237811979,0.25441431992603203,-0.036510588578257064,0.0,-70.0867671949074,0.17691434615207594,9,0.05750012397766113,-0.047499895095825195,-0.1124998927116394,-0.1024999618530269,0.06500005722045943,1,-0.016871186171195762,1.1052657996576793,3.3949999809265137,-3.3999961853051075,3.380000114440918,2.4666675143766312,3.4300000667572017,-0.016871186171195762 2197,2005-09-07,3.2300000190734863,3.369999885559082,3.134999990463257,3.369999885559082,297800.0,-0.009202445238506662,2.357144560134332,0.9655164475955894,67.7852503636285,75.67577101893417,0.10506083333193939,-0.08377473528190649,-0.14013338675462794,-0.06798684564291202,21.306746364186886,0.2349998950958252,0.13530866067370884,0.042250001430511386,-0.3111020013032677,0.3956020041642905,-0.13442599993637838,0.21892600279740115,0.27500009536743164,25.67567480489956,-48.20366733581791,0.17667600136688966,9,0.09000003337860107,-0.017499923706054688,-0.07249993085861206,-0.07249999046325639,0.009999990463256836,2,0.006191944522728088,1.0,3.259999990463257,1.1052657996576793,3.3949999809265137,-3.3999961853051075,3.380000114440918,0.006191944522728088 2198,2005-09-08,3.2249999046325684,3.255000114440918,3.2000000476837163,3.220000028610229,121000.0,-0.0015480230375826132,-1.4444562182438838,-0.03571343421855147,66.20689677851956,75.16581982066343,0.1273749472692356,-0.07223976397118914,-0.12953756847534503,-0.06881550903360001,20.77990764704053,0.055000066757201704,0.1685218389913139,0.03074989318847665,-0.32019282966789,0.3816926160448433,-0.14472146823970666,0.20622125461665997,0.27260020732879653,26.865642961457365,-47.50099579697793,0.17547136142818334,9,0.09500014781951904,-0.012499809265136719,-0.057499825954437256,-0.06749987602233842,0.09500002861022994,3,-0.031007723283626443,2.357144560134332,3.2300000190734863,1.0,3.259999990463257,1.1052657996576793,3.3949999809265137,-0.031007723283626443 2199,2005-09-09,3.369999885559082,3.390000104904175,3.2249999046325684,3.3550000190734863,287400.0,0.04496123572538013,4.999973990844778,3.0000476848979263,70.65868092496177,74.79281174025373,0.001326538210099315,-0.20075456939835234,-0.26746394072880797,-0.21814175577625905,21.240782370659446,0.16500020027160645,0.18678165802602908,0.15874987840652466,-0.19163148388907647,0.5091312407021258,-0.016440802741275906,0.3339405595543252,0.12034822397232059,75.80643176535905,1.793980919741088,0.17519068114780048,9,-0.04999983310699463,-0.1574997901916504,-0.20249980688095093,-0.2124998569488521,-0.05499982833862305,4,-0.03560827585582371,-1.4444562182438838,3.2249999046325684,2.357144560134332,3.2300000190734863,1.0,3.259999990463257,-0.03560827585582371 2200,2005-09-12,3.4449999332427983,3.4549999237060547,3.3250000476837163,3.4249999523162837,234600.0,0.0222552077835676,5.499999999999978,1.3333439298090048,71.00592350401476,74.34902546292204,-0.06656441464090745,-0.2549603181869924,-0.33598493234905513,-0.29739521143258285,21.866373617386813,0.12999987602233842,0.2041374717827975,0.21224993467330977,-0.14019229102309172,0.5646921603697113,0.0360288218251088,0.38847104752151074,0.038241213907241445,96.87500232830706,25.069580340979883,0.17622111284820074,9,-0.1249998807907109,-0.23249983787536666,-0.2762498855590825,-0.28749990463256836,-0.1549999713897705,0,-0.047895490580666666,4.999973990844778,3.369999885559082,-1.4444562182438838,3.2249999046325684,2.357144560134332,3.2300000190734863,-0.047895490580666666 2201,2005-09-13,3.414999961853028,3.470000028610229,3.315000057220459,3.470000028610229,331000.0,-0.008708264723108816,4.636355754767357,-2.7500059604699953,64.96815364004613,72.90629049821814,-0.047869079040849805,-0.20266627582303176,-0.2987537786870367,-0.27194611158738535,22.85001321468296,0.15499997138977006,0.20769678223180632,0.16149996519088772,-0.18199751676466125,0.5049974471464367,-0.010248775786886544,0.333248706168662,0.061276362163276143,83.58207149425115,14.260127219973356,0.17174874097777448,9,-0.09499990940094039,-0.20249986648559615,-0.25124996900558516,-0.25749993324279785,-0.2249999046325688,1,-0.032210804194603426,5.499999999999978,3.4449999332427983,4.999973990844778,3.369999885559082,-1.4444562182438838,3.2249999046325684,-0.032210804194603426 2202,2005-09-14,3.390000104904175,3.4649999141693115,3.390000104904175,3.4249999523162837,313600.0,-0.007320602409403132,-3.285722070844687,0.6363600896452791,62.025327916298686,70.47595673376154,-0.03606821647976277,-0.15157129207204711,-0.2663417697705923,-0.25160886671437144,23.985286447767905,0.07499980926513672,0.19890127351659448,0.1150001049041749,-0.20411050833953404,0.4341107181478838,-0.04455520171767979,0.2745554115260296,0.07999992370605424,70.37039653427671,3.377986580013868,0.15955530662185455,9,-0.08750009536743164,-0.17750000953674316,-0.2275000810623169,-0.23250007629394487,-0.2100000381469731,2,-0.019174057583781656,4.636355754767357,3.414999961853028,5.499999999999978,3.4449999332427983,4.999973990844778,3.369999885559082,-0.019174057583781656 2203,2005-09-15,3.3550000190734863,3.440000057220459,3.3050000667572017,3.400000095367432,183600.0,-0.01032450877510449,1.1599998474121165,1.2857220708447157,56.77419811332363,67.9841996461464,-0.014332958133419726,-0.09049501369821389,-0.22241033338430238,-0.22072389202825615,25.18727422143717,0.13499999046325728,0.17944011922033987,0.06050001382827741,-0.22471272940889486,0.3457127570654497,-0.08210635779030895,0.20310638544686377,0.11500000953674272,53.06124434972591,-11.162887891387868,0.14260637161858616,9,-0.052500009536743164,-0.1424999237060547,-0.19249999523162842,-0.1974999904632564,-0.20499992370605424,3,-0.03427720085930175,-3.285722070844687,3.390000104904175,4.636355754767357,3.414999961853028,5.499999999999978,3.4449999332427983,-0.03427720085930175 2204,2005-09-16,3.400000095367432,3.4200000762939453,3.315000057220459,3.3499999046325684,353600.0,0.013412839355623207,1.3333298012122239,-1.1111134658585162,53.14685990918085,64.82273712683036,-0.06280198914401147,-0.1087812699085342,-0.257610815908921,-0.2696990212104242,26.279048319099008,0.10500001907348633,0.15851178661330678,0.08500008583068874,-0.16479982795650816,0.33479999961788565,-0.03989987106290949,0.20990004272428697,0.06499981880187944,57.5757882264549,-3.8683627723356153,0.12489995689359838,9,-0.09750008583068892,-0.18750000000000044,-0.23750007152557417,-0.24250006675720215,-0.3000001907348637,4,-0.02352945878843815,1.1599998474121165,3.3550000190734863,-3.285722070844687,3.390000104904175,4.636355754767357,3.414999961853028,-0.02352945878843815 2205,2005-09-19,3.2999999523162837,3.400000095367432,3.2699999809265137,3.384999990463257,221000.0,-0.029411805954770553,1.2608666807644209,-1.6999942779759232,39.16083986039008,61.303570112262655,0.024926536313159886,0.013573433861306494,-0.15006055870685353,-0.17421594495203285,26.894426217485833,0.1300001144409184,0.13234574914202613,-0.028750050067901878,-0.23838320877527597,0.1808831086394722,-0.1335666294215887,0.07606652928578495,0.1583999633789066,14.99998211861064,-41.04937447586206,0.10481657935368699,9,0.0025000572204594285,-0.0874998569488521,-0.13749992847442583,-0.18749988079070956,-0.2049999237060547,0,0.004545486400278964,1.3333298012122239,3.400000095367432,1.1599998474121165,3.3550000190734863,-3.285722070844687,3.390000104904175,0.004545486400278964 2206,2005-09-20,3.400000095367432,3.505000114440918,3.2999999523162837,3.2999999523162837,241400.0,0.030303074089730764,-3.099997377399354,-1.1764717432036753,46.913583880788394,58.98449605861376,-0.05936948767602823,-0.06536266150087888,-0.24361075582934788,-0.2771596552230089,27.521723859506604,0.20500016212463423,0.11318968433339904,0.055750083923340465,-0.12314344886619066,0.2346436167128716,-0.0336966824714251,0.14519685031810603,-0.26500010490417525,55.31916620504816,2.991022969247581,0.08944676639476568,9,-0.04750001430511519,-0.18750000000000044,-0.23750007152557417,-0.3125,-0.3600001335144043,1,-0.032352979537936366,1.2608666807644209,3.2999999523162837,1.3333298012122239,3.400000095367432,1.1599998474121165,3.3550000190734863,-0.032352979537936366 2207,2005-09-21,3.3299999237060547,3.369999885559082,3.3250000476837163,3.369999885559082,164600.0,-0.020588285205272228,1.249994039529816,-0.3999990463270443,44.186040709123134,56.53773427312526,0.02939903324183346,0.01734035996988581,-0.16622916791942455,-0.21093915847450173,27.44113182475798,0.07500004768371582,0.08820614319393183,-0.02175008058547956,-0.1833954228224295,0.13989526165147037,-0.10257275170395452,0.059072590532995406,-0.18759993076324477,25.53187603864205,-22.664362421973966,0.08082267111847487,9,0.03500008583068848,-0.11749982833862305,-0.1762499213218689,-0.2424998283386226,-0.3249998092651367,2,-0.04204200291085469,-3.099997377399354,3.400000095367432,1.2608666807644209,3.2999999523162837,1.3333298012122239,3.400000095367432,-0.04204200291085469 2208,2005-09-22,3.3399999141693115,3.4449999332427983,3.309999942779541,3.3199999332427983,113000.0,0.003003000207918216,-5.750005960470184,-0.4999999999999889,47.560964617828304,53.97132135011043,0.04182571845534655,0.019359136327112836,-0.1690629247567359,-0.22406036106035465,27.264622129039996,0.13499999046325728,0.07882829555674897,-0.018750083446502863,-0.16402209424322534,0.1265219273502196,-0.09138608884486432,0.053885921951858595,-0.19034791879653934,29.787188711749057,-16.59351797368357,0.07263600539836129,9,0.0475001335144043,-0.12749981880187988,-0.22249984741210938,-0.25249981880187944,-0.31999993324279785,3,-0.047904147162801114,1.249994039529816,3.3299999237060547,-3.099997377399354,3.400000095367432,1.2608666807644209,3.2999999523162837,-0.047904147162801114 2209,2005-09-23,3.4249999523162837,3.4249999523162837,3.3050000667572017,3.3250000476837163,108200.0,0.025449113871642837,1.4000000000000212,5.000000000000067,51.685390549468714,51.82459546627199,-0.03861263200506437,-0.054660602658817226,-0.24946862274246184,-0.31139968474678126,26.62382690386772,0.11999988555908203,0.0764577686213368,0.057499957084655495,-0.0811211028139609,0.1961210169832719,-0.011810572864652702,0.1268104870339637,-0.26824099456214867,65.95739716048688,18.600555585968443,0.06931052994930811,9,-0.037499904632567915,-0.19249987602233842,-0.32749986648559526,-0.33749985694885165,-0.36999988555908203,4,-0.0802919301540056,-5.750005960470184,3.3399999141693115,1.249994039529816,3.3299999237060547,-3.099997377399354,3.400000095367432,-0.0802919301540056 2210,2005-09-26,3.2300000190734863,3.484999895095825,3.190000057220459,3.4500000476837163,452800.0,-0.05693428787084254,1.0344835807545052,-2.200002384188089,48.42105500915903,49.986028951728976,0.13709983183285956,0.13754657166560058,-0.05075602464394935,-0.11989670103116268,24.90814101222678,0.2949998378753662,0.0723396706658681,-0.13124997615814227,-0.28290317173747415,0.02040321942118961,-0.2070765739478082,-0.05542337836847633,-0.06627623818561545,12.69839828157002,-38.969606695667885,0.07582659778966604,9,0.11750006675720215,0.004999995231628418,-0.13249993324279785,-0.14249992370605424,-0.24000000953674316,0,-0.04024771321153364,1.4000000000000212,3.4249999523162837,-5.750005960470184,3.3399999141693115,1.249994039529816,3.3299999237060547,-0.04024771321153364 2211,2005-09-27,3.1700000762939453,3.2850000858306885,3.134999990463257,3.2300000190734863,135600.0,-0.018575833568184263,-1.3076917433884752,0.2727269771670886,46.938779978688316,48.30974584755005,0.17734108481236532,0.18456292096349625,0.012980683327845632,-0.06353859733543166,22.56284590314514,0.15000009536743164,0.048656983998435877,-0.17699992656707764,-0.34431307291451363,-0.009686780219641644,-0.26065649974079586,-0.09334335339335942,0.33500003814697266,10.000027247845036,-43.09875361196441,0.08365657317371804,9,0.1499999761581421,0.07749998569488525,-0.07875001430511475,-0.08249998092651323,-0.2350001335144043,1,-0.02365932046645214,1.0344835807545052,3.2300000190734863,1.4000000000000212,3.4249999523162837,-5.750005960470184,3.3399999141693115,-0.02365932046645214 2212,2005-09-28,3.1749999523162837,3.25,3.134999990463257,3.134999990463257,80000.0,0.0015772479186131338,-4.750005960470162,-0.6666666666666593,47.448982694951525,47.27361080106425,0.15492858597480375,0.16643773149561403,0.007661782065184752,-0.07218821107609052,20.090808132124256,0.11500000953674316,0.01699759179265259,-0.1582500457763678,-0.33486367581576015,0.018363584263024535,-0.24655686079606376,-0.06994323075667186,0.32260015964508115,11.42856364347272,-43.13010285160264,0.08830681501969607,9,0.14500010013580367,0.1000001430511479,-0.08374989032745317,-0.08749985694885165,-0.24499988555908203,2,-0.04251968267425277,-1.3076917433884752,3.1700000762939453,1.0344835807545052,3.2300000190734863,1.4000000000000212,3.4249999523162837,-0.04251968267425277 2213,2005-09-29,3.190000057220459,3.3050000667572017,3.1600000858306885,3.1600000858306885,64200.0,0.004724442560458009,-8.666674613960186,0.7500000000000083,39.41177955547581,45.74749076176369,0.12746630703434692,0.13969791151883282,-0.0062001075449584775,-0.09150640458920467,17.948896349024334,0.14499998092651323,-0.006698521260243062,-0.1312499403953553,-0.3127314154795213,0.0502315346888107,-0.2219906779374381,-0.04050920285327253,0.30034805231094364,15.714309069581459,-34.66306377214622,0.09074073754208292,9,0.12999999523162842,0.12750005722045898,-0.08875000476837158,-0.1024999618530269,-0.2050001621246338,3,-0.05799371142981635,-4.750005960470162,3.1749999523162837,-1.3076917433884752,3.1700000762939453,1.0344835807545052,3.2300000190734863,-0.05799371142981635 2214,2005-09-30,3.150000095367432,3.2999999523162837,3.150000095367432,3.164999961853028,107600.0,-0.012539172769758467,-19.000158947134064,-0.49999602635322543,31.901857002146386,44.940937110847734,0.14334910414791047,0.17031552601773736,0.0362698218968478,-0.05514293925063951,16.48486885610156,0.14999985694885165,-0.02849488624930263,-0.1597499012947079,-0.3542390837287628,0.03473928113934699,-0.25699449251173556,-0.06250531007768023,0.33324105178260766,4.28574542610874,-38.54895679126145,0.09724459121702746,9,0.16999995708465532,0.16999995708465532,-0.038750052452087846,-0.0625,-0.17500019073486373,4,-0.04126987635083057,-8.666674613960186,3.190000057220459,-4.750005960470162,3.1749999523162837,-1.3076917433884752,3.1700000762939453,-0.04126987635083057 2215,2005-10-03,3.2950000762939453,3.2950000762939453,3.150000095367432,3.150000095367432,73800.0,0.04603173858304266,-1.0000000000000062,-9.666751438471534,43.54839536657996,44.56702727593568,-0.002720817454609392,0.01838213993965443,-0.10275126580037108,-0.20145628772162105,14.941723498272674,0.14499998092651323,-0.04020885843564104,-0.009749925136566251,-0.20010897711650744,0.18060912684337493,-0.10492945112653684,0.08542960085340434,0.18127624772235862,94.11765530859789,54.10585786824764,0.09517952598997063,10,0.014999866485595703,0.02499997615814209,-0.1662500500679016,-0.20749998092651323,-0.32500004768371626,0,-0.07283763398472631,-19.000158947134064,3.150000095367432,-8.666674613960186,3.190000057220459,-4.750005960470162,3.1749999523162837,-0.07283763398472631 2216,2005-10-04,3.2049999237060547,3.2999999523162837,3.164999961853028,3.25,68000.0,-0.02731415796782577,-1.1599998474121105,-0.31034539457457994,40.7035140960407,44.180079874482075,0.06337412837536682,0.10967357762867369,-0.00801713669654891,-0.11091110891052214,14.275837927229768,0.13499999046325595,-0.05492948752618165,-0.09700007438659686,-0.291622497145795,0.09762234837260131,-0.19431128576619594,0.00031113699300222564,0.2644508736391882,41.17641283981655,4.798031959256747,0.09731121137959906,10,0.10500001907348633,0.11500012874603271,-0.034999847412109375,-0.10749983787536621,-0.3049998283386226,1,-0.06708265812396641,-1.0000000000000062,3.2950000762939453,-19.000158947134064,3.150000095367432,-8.666674613960186,3.190000057220459,-0.06708265812396641 2217,2005-10-05,3.25,3.4749999046325684,3.1749999523162837,3.1949999332427983,560200.0,0.01404058576135947,-5.315786567752216,-1.2222216335353608,44.776121527453235,43.8706528644404,0.006518120631493929,0.0698288354426575,-0.04879105732119182,-0.15709484610933533,15.218330266039448,0.2999999523162846,-0.04945103812598095,-0.05299999713897696,-0.24626554568166714,0.14026555140371322,-0.14963277141032183,0.043632777132367906,-0.11500000953674316,30.769219483137466,-3.3543557742931434,0.09663277427134503,10,0.059999942779541016,0.0700000524520874,-0.039999961853027344,-0.08749997615814209,-0.3450000286102295,2,-0.09692309452937198,-1.1599998474121105,3.2049999237060547,-1.0000000000000062,3.2950000762939453,-19.000158947134064,3.150000095367432,-0.09692309452937198 2218,2005-10-06,3.125,3.2149999141693115,3.125,3.1749999523162837,219000.0,-0.038461538461538436,-2.6,-0.9090889386918198,37.32719056029876,42.27529731008819,0.10930804828140328,0.19705613913750453,0.08132637392669428,-0.0323408417550719,16.030932546554613,0.125,-0.061828321252358265,-0.17300000190734854,-0.379484334795011,0.03348433098031389,-0.27624216835117954,-0.06975783546351755,0.34999990463256836,0.0,-29.869963353074667,0.10324216644383112,10,0.1799999475479126,0.19000005722045898,0.09500002861022949,0.06500005722045898,-0.25,3,-0.06239997863769542,-5.315786567752216,3.25,-1.1599998474121105,3.2049999237060547,-1.0000000000000062,3.2950000762939453,-0.06239997863769542 2219,2005-10-07,3.25,3.2850000858306885,3.125,3.125,124800.0,0.040000000000000036,-1.5600013732910156,-2.500002384188087,47.74775065033481,42.20048571466328,-0.048194398210918976,0.06598835603463815,-0.04199505040570184,-0.15718181237197104,16.09195517408499,0.16000008583068848,-0.06404289168217003,-0.04200000762939471,-0.2466408853788553,0.1626408701200659,-0.14432044650412523,0.060320431245335815,0.22499990463256836,35.71429544565894,3.7996563552781595,0.10232043887473036,10,0.04999995231628418,0.06500005722045898,-0.026249945163726807,-0.05749988555908203,-0.2950000762939453,4,-0.08153849381666922,-2.6,3.125,-5.315786567752216,3.25,-1.1599998474121105,3.2049999237060547,-0.08153849381666922 2220,2005-10-10,3.2799999713897705,3.3250000476837163,3.1949999332427983,3.3250000476837163,79000.0,0.00923076042762161,4.777773068282851,-0.36000061035156605,44.23076438127981,41.899595092728994,-0.0786241785098003,0.02423577547623257,-0.06977204195039688,-0.18732570551567296,15.843182799377395,0.13000011444091797,-0.07074617519516346,-0.003750038146972834,-0.19530530502715315,0.18780522873320749,-0.099527671587063,0.09202759529311733,0.18799993515014668,44.28571817826358,14.698262014809952,0.09577763344009009,10,0.019999980926513672,0.03500008583068848,-0.049999892711639404,-0.08749985694885254,-0.20499992370605424,0,-0.09298782604195277,-1.5600013732910156,3.25,-2.6,3.125,-5.315786567752216,3.25,-0.09298782604195277 2221,2005-10-11,3.3050000667572017,3.440000057220459,3.164999961853028,3.2000000476837163,256800.0,0.007621980361432357,-2.142854807330761,-2.333329801212181,48.743725937997255,42.04345545306741,-0.09215137557250097,-0.009937262219563703,-0.09398590896407688,-0.21104843493769332,15.717659267235437,0.2750000953674312,-0.08895073209394777,0.02675005197524971,-0.1550038373673921,0.20850394131789152,-0.06412689269607119,0.11762699664657061,0.15613984165191708,51.42860451524027,20.447101082567734,0.09087694467132082,10,-0.005000114440917525,0.00999999046325728,-0.061249971389770064,-0.11249995231628374,-0.1500000953674312,1,-0.10136158286848929,4.777773068282851,3.2799999713897705,-1.5600013732910156,3.25,-2.6,3.125,-0.10136158286848929 2222,2005-10-12,3.3250000476837163,3.3499999046325684,3.255000114440918,3.2999999523162837,212600.0,0.006051431323006895,1.5333341810459926,0.23809610310580925,49.25373807076929,43.137006399211124,-0.09905267594256983,-0.036951066493991824,-0.1156912742088192,-0.22860392116028683,15.585352287442012,0.09499979019165039,-0.08925450933830881,0.05000003576278722,-0.1255592179591396,0.22555928948471404,-0.03777959109817619,0.13777966262375063,0.12941706255721996,63.492067096274305,31.022753694753654,0.08777962686096347,10,-0.025000095367432085,-0.00999999046325728,-0.05999994277954146,-0.1324999332427983,-0.15499997138977095,2,-0.1278195326981576,-2.142854807330761,3.3050000667572017,4.777773068282851,3.2799999713897705,-1.5600013732910156,3.25,-0.1278195326981576 2223,2005-10-13,3.240000009536743,3.3350000381469727,3.2100000381469727,3.3350000381469727,155000.0,-0.025563920880598556,1.631578154841527,-3.799986648610367,40.79602379535767,44.12524715401238,-0.006944570115484883,0.041098875925245526,-0.0290673705391149,-0.14083048190991398,16.10954514475495,0.125,-0.08490981156217892,-0.02925000190734872,-0.2012743232342813,0.14277431941958385,-0.11526216257081501,0.056762158756117564,0.20782875849937454,36.50793290372584,7.9328201630330355,0.08601216066346619,10,0.059999942779541016,0.07500004768371582,0.026250064373016357,-0.047499895095825195,-0.08500003814697266,3,-0.10339507319781494,1.5333341810459926,3.3250000476837163,-2.142854807330761,3.3050000667572017,4.777773068282851,3.2799999713897705,-0.10339507319781494 2224,2005-10-14,3.3199999332427983,3.345000028610229,3.259999990463257,3.289999961853028,245200.0,0.02469133440450011,1.124996647245562,-0.3157890774207635,55.05617435736157,45.40388926409923,-0.06737975977113608,-0.04764451946546755,-0.10551320531946473,-0.21596693939368672,16.683287902896826,0.10500001907348588,-0.07894286078148394,0.0547499299049381,-0.10794042026182638,0.21744028007170257,-0.026595245178444138,0.13609510498832034,0.12137225943259722,56.363606413544346,24.715242764158702,0.08134517508338225,10,-0.019999980926514116,-0.004999876022339311,-0.053749859333038774,-0.12749981880188033,-0.3049998283386235,4,-0.134036127165866,1.631578154841527,3.240000009536743,1.5333341810459926,3.3250000476837163,-2.142854807330761,3.3050000667572017,-0.134036127165866 2225,2005-10-17,3.315000057220459,3.375,3.255000114440918,3.2999999523162837,195200.0,-0.001505986783998381,-1.2857168807518602,0.5000039736467894,58.68263319174792,47.401569163622256,-0.06620690136029372,-0.043703979768746404,-0.09291432161572288,-0.20823886123981294,17.782912834735782,0.11999988555908203,-0.06523827925676873,0.04900004863739005,-0.11450109987139623,0.21250119714617632,-0.03275052561700287,0.13075062289178296,0.12004469160142861,54.545470308660846,19.32600103805961,0.08175057425439312,10,-0.015000104904174805,0.0,-0.04874998331069946,-0.12249994277954102,-0.2750000953674312,0,-0.10859732346920536,1.124996647245562,3.3199999332427983,1.631578154841527,3.240000009536743,1.5333341810459926,3.3250000476837163,-0.10859732346920536 2226,2005-10-18,3.289999961853028,3.4249999523162837,3.25,3.384999990463257,185000.0,-0.00754150676799481,1.000000000000005,-6.333290948104368,56.72514473118806,48.72923840848168,-0.03115818557635386,-0.02884632287967248,-0.06157736910175826,-0.18525871334932154,18.282829248259564,0.17499995231628374,-0.04060428311703124,0.029499959945679333,-0.1219804153388484,0.18098033523020707,-0.04624022769658476,0.10524014758794342,0.1388438919924222,37.20928169443626,-0.9774594549230002,0.07574018764226387,10,-0.007499933242798296,0.025000095367431197,-0.023749887943268266,-0.09499990940094039,-0.10999989509582608,1,-0.06534951874230932,-1.2857168807518602,3.315000057220459,1.124996647245562,3.3199999332427983,1.631578154841527,3.240000009536743,-0.06534951874230932 2227,2005-10-19,3.190000057220459,3.234999895095825,3.1749999523162837,3.2249999046325684,117000.0,-0.030395108143480343,1.1818229107965101,0.36841933548997685,50.0,50.13732834622626,0.06642050906562824,0.06337672559441732,0.04131019169597261,-0.08915813215292001,18.510511922465632,0.11500000953674405,-0.039373239340796395,-0.06349995136260977,-0.21439548817892584,0.08739558545370629,-0.1389477197707678,0.011947817045548259,0.23499989509582475,6.0000419616700995,-33.582286017752864,0.07544776840815808,10,0.09249997138977051,0.125,0.07625001668930054,0.004999995231628418,0.04999995231628418,2,-0.01097181354322141,1.000000000000005,3.289999961853028,-1.2857168807518602,3.315000057220459,1.124996647245562,3.3199999332427983,-0.01097181354322141 2228,2005-10-20,3.1800000667572017,3.3550000190734863,3.1749999523162837,3.1749999523162837,90600.0,-0.003134793192439811,-70.99837879076883,-0.14286103542234332,51.64834992088953,50.57072826517679,0.09503685899659242,0.06405970310643694,0.05510831148683781,-0.0809996325520852,18.495171793176446,0.1800000667572026,-0.02749316301513982,-0.0654999494552615,-0.21403309983699437,0.08303320092647137,-0.1397665246461277,0.008766625735604716,0.24499988555908203,2.0000457763671875,-40.3101417324705,0.07426657519086638,10,0.12249994277954146,0.13499999046325728,0.0774999856948857,0.0225000381469731,-0.03500008583068803,3,-0.003144651023059164,1.1818229107965101,3.190000057220459,1.000000000000005,3.289999961853028,-1.2857168807518602,3.315000057220459,-0.003144651023059164 2229,2005-10-21,3.150000095367432,3.265000104904175,3.134999990463257,3.2000000476837163,85400.0,-0.009433953069177825,-2.249996274717215,-9.999761586877742,40.880505219417095,50.19847724719204,0.12221200107736463,0.07631367245834086,0.09073158583066254,-0.0515174197952013,18.38329602356535,0.13000011444091797,-0.024392993276119768,-0.08174992799758884,-0.20982369076944085,0.04632383477426316,-0.14578680938351507,-0.01771304661166262,0.2689998579025259,5.1724506473477945,-29.32102891764064,0.06403688138592602,10,0.13749992847442583,0.1649999618530269,0.10749995708465532,0.05250000953674272,-0.019999980926514116,4,0.0015872621812589305,-70.99837879076883,3.1800000667572017,1.1818229107965101,3.190000057220459,1.000000000000005,3.289999961853028,0.0015872621812589305 2230,2005-10-24,3.0999999046325684,3.1800000667572017,3.0899999141693115,3.150000095367432,89400.0,-0.015873075943202974,-1.5714266251592164,1.0000047683761384,43.04635740676415,49.565436299277245,0.1609160923373203,0.12234806625968186,0.14637357777234694,-0.0016923036043703377,19.238129897390426,0.09000015258789018,-0.0019485327242487749,-0.12525011301040667,-0.26624190161664174,0.015741675595828397,-0.1957460073135242,-0.05475421870728914,0.3131200495719906,2.9850714401619296,-29.396402548892894,0.07049589430311749,10,0.1575000286102295,0.1975001096725464,0.15750014781951904,0.10250020027160645,0.03000020980834961,0,-0.027419291078484176,-2.249996274717215,3.150000095367432,-70.99837879076883,3.1800000667572017,1.1818229107965101,3.190000057220459,-0.027419291078484176 2231,2005-10-25,3.095000028610229,3.1549999713897705,3.0550000667572017,3.0850000381469727,80200.0,-0.001612863282630328,-1.8571428571428337,-0.1999990463293109,39.16083986039008,48.444003164790665,0.14862423021568327,0.12800385692940486,0.15755704992289,0.004858031131874885,20.49778450718747,0.0999999046325688,-0.00236809006166272,-0.1264999866485601,-0.277325786776188,0.024325813479067815,-0.20191288671237384,-0.051087086584746366,0.3051951239929198,13.333322736950336,-18.45680660013721,0.07541290006381392,10,0.14499998092651367,0.185000061988831,0.16250002384185835,0.10750007629394576,0.07500004768371626,1,-0.01777061914338607,-1.5714266251592164,3.0999999046325684,-2.249996274717215,3.150000095367432,-70.99837879076883,3.1800000667572017,-0.01777061914338607 2232,2005-10-26,3.039999961853028,3.0999999046325684,3.0199999809265137,3.0750000476837163,138400.0,-0.01777061914338607,-1.13332994249345,-3.500011920940479,43.41084956119896,48.73453936099526,0.17762470472617542,0.18168666352764662,0.21951861519827398,0.06421806739595448,21.705400707396386,0.07999992370605469,-0.002569753490621274,-0.17475005388259834,-0.34515129435624203,-0.004348813408954655,-0.2599506741194202,-0.0895494336457765,0.33948348559936425,5.970142880323983,-28.608513834305647,0.08520062023682191,10,0.18250000476837114,0.21249997615814165,0.24250012636184648,0.16250014305114702,0.125,2,0.046052666664784025,-1.8571428571428337,3.095000028610229,-1.5714266251592164,3.0999999046325684,-2.249996274717215,3.150000095367432,0.046052666664784025 2233,2005-10-27,3.005000114440918,3.0350000858306885,2.934999942779541,2.9800000190734863,114000.0,-0.011513107845822379,1.3529434864073422,-0.7142866874203854,27.927931411034677,45.72029014473671,0.19644222385295995,0.21303875531707073,0.26105560525397786,0.10206141693073256,22.26462444888294,0.10500001907348677,-0.01245380358416881,-0.20049990415573138,-0.39494647632849755,-0.006053331982965204,-0.29772319024211447,-0.10327661806934829,0.3457246556894038,21.212162809465358,-12.676621228578565,0.09722328608638305,10,0.17499983310699463,0.20499980449676514,0.28374993801116943,0.20749998092651367,0.14999985694885254,3,0.07820295712020209,-1.13332994249345,3.039999961853028,-1.8571428571428337,3.095000028610229,-1.5714266251592164,3.0999999046325684,0.07820295712020209 2234,2005-10-28,3.0199999809265137,3.119999885559082,3.0,3.0699999332427983,93600.0,0.004991635911596681,-1.6666666666666667,-1.9999904632932333,25.925914479211954,42.080654732232716,0.15020812894350444,0.19794920140837347,0.25209601178923435,0.09050016166653663,23.16762299119313,0.11999988555908203,-0.0257172258263223,-0.17900003194808978,-0.3893030718443802,0.03130300794820062,-0.284151551896235,-0.07384851199994458,0.28915230646873,34.69387556502748,2.0326491021179436,0.10515151994814527,10,0.15999996662139893,0.18999993801116943,0.28000009059906006,0.19250011444091797,0.2200000286102295,4,0.04139072873823357,1.3529434864073422,3.005000114440918,-1.13332994249345,3.039999961853028,-1.8571428571428337,3.095000028610229,0.04139072873823357 2235,2005-10-31,3.0550000667572017,3.0999999046325684,3.015000104904175,3.0199999809265137,43600.0,0.011589432467463245,-2.777782487297542,-0.7000023841880496,27.27271545031232,38.80816258991319,0.0831976362287814,0.1518314956739779,0.22253911037403595,0.05973596807806203,24.119420696788346,0.08499979972839355,-0.022423839142748925,-0.1319999456405645,-0.34658398530659396,0.08258409402546496,-0.23929196547357945,-0.024707925807549547,0.21673698617647164,54.54550380548494,23.256142218998658,0.10729201983301483,10,0.08999991416931197,0.1549998521804814,0.25499999523162886,0.15750002861022994,0.21499991416931197,0,0.024549933238897426,-1.6666666666666667,3.0199999809265137,1.3529434864073422,3.005000114440918,-1.13332994249345,3.039999961853028,0.024549933238897426 2236,2005-11-01,2.990000009536743,3.0550000667572017,2.990000009536743,3.0499999523162837,63400.0,-0.021276614009849815,-1.1666706403134264,-1.7142798754776964,21.84872636349428,35.680243296968115,0.11305658308108502,0.2107011889196535,0.29024381330733595,0.1282377725596877,24.996207265757093,0.06500005722045854,-0.045175564741856356,-0.18625000715255746,-0.41790025578868706,0.045400241483572135,-0.30207513147062226,-0.07042488283449266,0.24806333238151712,29.729775010116683,2.4099949946252934,0.11582512431806485,11,0.1549999713897705,0.21499991416931152,0.30125004053115845,0.22250008583068848,0.2999999523162846,1,0.04682277741058116,-2.777782487297542,3.0550000667572017,-1.6666666666666667,3.0199999809265137,1.3529434864073422,3.005000114440918,0.04682277741058116 2237,2005-11-02,2.934999942779541,2.970000028610229,2.9249999523162837,2.9249999523162837,168200.0,-0.018394671097584192,-8.000023841879848,-0.1666666666666753,23.008834993613334,32.498074971715205,0.14313289317531197,0.2539103627080279,0.34446376631392717,0.18693432830765655,24.383640647125567,0.06500005722045943,-0.07493701148057497,-0.22550007104873648,-0.47793870991425047,0.026938567816777503,-0.3517193904814935,-0.09928075161597949,0.27275705922484716,5.12820199318022,-20.16063819572469,0.126219319432757,11,0.16000008583068848,0.26499998569488525,0.34875011444091797,0.2775001525878906,0.3450000286102295,2,0.08006819015193956,-1.1666706403134264,2.990000009536743,-2.777782487297542,3.0550000667572017,-1.6666666666666667,3.0199999809265137,0.08006819015193956 2238,2005-11-03,2.9300000667572017,2.970000028610229,2.9249999523162837,2.934999942779541,80400.0,-0.001703535304877768,-4.999968211078084,-0.49998807905969844,10.20407666766566,29.08958291040949,0.12174354957913058,0.25671415695782507,0.34796458752674964,0.19563914677192207,24.256062296220733,0.04500007629394531,-0.10399004494876696,-0.22074995040893608,-0.49322930405769805,0.05172940323982589,-0.3569896272333173,-0.08451027358455487,0.2438260892846138,2.564162129579925,-18.017571296446597,0.13623967682438104,11,0.12249994277954102,0.26999986171722457,0.3675000071525578,0.28250002861022994,0.4600000381469731,3,0.08020474052613724,-8.000023841879848,2.934999942779541,-1.1666706403134264,2.990000009536743,-2.777782487297542,3.0550000667572017,0.08020474052613724 2239,2005-11-04,2.984999895095825,3.039999961853028,2.9200000762939453,2.9500000476837163,132600.0,0.018771272042834797,-1.5263189595892257,-7.000143054693868,19.44441378360324,26.467144730058276,0.04568090061420271,0.19061624693514156,0.2904620054086484,0.14382350125566035,23.8574776742501,0.11999988555908248,-0.11937077594044343,-0.15250011682510367,-0.4303774212057707,0.12537718755556337,-0.2914387690154374,-0.013561464634769926,0.1589671164989266,36.11104488366487,19.00652497441787,0.1389386521903336,11,0.052500128746032715,0.21250009536743164,0.3337501883506775,0.22750020027160645,0.38000011444091797,4,0.05695145134619439,-4.999968211078084,2.9300000667572017,-8.000023841879848,2.934999942779541,-1.1666706403134264,2.990000009536743,0.05695145134619439 2240,2005-11-07,2.9749999046325684,3.0,2.914999961853028,3.0,119800.0,-0.0033500806749394707,5.799977111903682,-0.7142915531335241,19.99997275214257,24.338159495808547,0.04032563519120913,0.18613821803421216,0.29440645763797235,0.15634316619768907,23.169669570202416,0.08500003814697221,-0.13782167470258333,-0.1472501039505003,-0.4256756876059331,0.13117547970493248,-0.2864628957782167,-0.008037312122783913,0.13761173602007037,42.857069871918185,27.126802294959667,0.13921279182771634,11,0.04250001907348633,0.2200000286102295,0.34500014781951904,0.23750019073486328,0.25500011444091797,0,0.08907566836944292,-1.5263189595892257,2.984999895095825,-4.999968211078084,2.9300000667572017,-8.000023841879848,2.934999942779541,0.08907566836944292 2241,2005-11-08,2.970000028610229,3.059999942779541,2.9500000476837163,2.9749999046325684,187800.0,-0.001680630649619097,-3.8889018400683177,0.19999427797594713,24.418576928045738,22.227906981013753,0.028753300729221554,0.17365741744915164,0.28994405531425516,0.15986743571600615,21.961287414715112,0.10999989509582475,-0.14484752731080386,-0.13549997806549108,-0.4078755114446575,0.13687555531367535,-0.2716877447550745,0.0006877886240923559,0.11099374343447188,37.93108551171161,20.10376035884729,0.13618776668958327,11,0.04749989509582564,0.2249999046325688,0.34499996900558516,0.2425000667572026,0.2899999618530278,1,0.10101008398194034,5.799977111903682,2.9749999046325684,-1.5263189595892257,2.984999895095825,-4.999968211078084,2.9300000667572017,0.10101008398194034 2242,2005-11-09,2.900000095367432,2.9649999141693115,2.900000095367432,2.9649999141693115,198200.0,-0.023569000864808953,-1.0000000000000138,13.000286109387913,21.428547100121833,21.5057531686901,0.0858319644194454,0.221543540174455,0.3496343987979489,0.23036480563343043,20.51245723794225,0.06999993324279696,-0.15351654276175575,-0.184249913692474,-0.45077284474652,0.082273017361572,-0.31751137921949724,-0.050988448165450784,0.15999984741210893,0.0,-19.010238747547735,0.1332614655270231,11,0.10999989509582475,0.2874999046325679,0.4149999022483821,0.31249999999999956,0.3499999046325679,2,0.13448270815873276,-3.8889018400683177,2.970000028610229,5.799977111903682,2.9749999046325684,-1.5263189595892257,2.984999895095825,0.13448270815873276 2243,2005-11-10,2.9049999713897705,2.9649999141693115,2.900000095367432,2.9649999141693115,107600.0,0.0017240951234192003,1.1666626930198774,0.9230786159946364,23.655868770153376,21.253525867683592,0.07281231720686909,0.2004359361214343,0.334815228412336,0.22565698529724987,19.482760284456404,0.06499981880187944,-0.15977816654717358,-0.16250003576278704,-0.42991456033468767,0.10491448880911358,-0.2962072980487376,-0.02879277347683651,0.1549999713897705,3.124925494122708,-16.907187792202606,0.1337072622859504,11,0.09500002861022949,0.2650001049041748,0.4100000262260437,0.30750012397766113,0.2899999618530278,3,0.1290877809615254,-1.0000000000000138,2.900000095367432,-3.8889018400683177,2.970000028610229,5.799977111903682,2.9749999046325684,0.1290877809615254 2244,2005-11-11,2.875,2.940000057220459,2.875,2.940000057220459,120000.0,-0.010327012628305932,1.0,1.0833353201567206,24.71906741203405,20.969787196763782,0.0894920624204576,0.20594729604232942,0.356056745089413,0.2560170341090706,18.24729259129908,0.06500005722045898,-0.16803931524929894,-0.17025001049041766,-0.4228465478759138,0.08234652689507849,-0.2965482791831655,-0.04395174179766981,0.15619997024536136,0.0,-21.27186747352701,0.12629826869274804,11,0.09249997138977051,0.2825000286102295,0.4350000023841858,0.33750009536743164,0.3900001049041748,4,0.17913047127101733,1.1666626930198774,2.9049999713897705,-1.0000000000000138,2.900000095367432,-3.8889018400683177,2.970000028610229,0.17913047127101733 2245,2005-11-14,2.9549999237060547,2.990000009536743,2.875,2.875,208800.0,0.02782606041949731,-1.875002980235081,-1.2307669735539009,36.53843244147848,22.60197676098425,-0.006911436926638093,0.10286832605920271,0.26756382789839694,0.178203247306298,16.91485384697287,0.11500000953674316,-0.16236785634882622,-0.07225008010864276,-0.2932400948714591,0.14873993465417357,-0.18274508749005092,0.038244927272765405,0.04496005249023449,43.243215378389735,20.10104299848723,0.11049500738140806,11,0.01250004768371582,0.2025001049041748,0.3525000810623169,0.25750017166137695,0.3100001811981201,0,0.13874791756897276,1.0,2.875,1.1666626930198774,2.9049999713897705,-1.0000000000000138,2.900000095367432,0.13874791756897276 2246,2005-11-15,3.0750000476837163,3.0750000476837163,2.9600000381469727,2.9600000381469727,230400.0,0.04060918005952496,-1.0000000000000078,1.437501490117546,52.991463789881664,25.93337996056962,-0.12693488347173343,-0.035905832092113066,0.14464213427408712,0.060390730088525135,15.450059566867253,0.12000012397766158,-0.15390880782625072,0.0585000395774844,-0.12669122118815235,0.24369130034312114,-0.03409559080533375,0.15109566996030255,-0.20000004768371626,100.0,71.60049291935782,0.09259563038281829,11,-0.10000002384185835,0.08249998092651323,0.23249995708465532,0.13750004768371538,0.14499998092651278,1,0.05040649397925234,-1.875002980235081,2.9549999237060547,1.0,2.875,1.1666626930198774,2.9049999713897705,0.05040649397925234 2247,2005-11-16,3.1549999713897705,3.2249999046325684,3.0850000381469727,3.0850000381469727,204400.0,0.02601623494813121,-3.0,0.6086950211985174,61.904761904761926,31.677900542469203,-0.1927116606551471,-0.125074977794013,0.06355714729780537,-0.015896320414385823,15.103941437720984,0.1499998569488521,-0.1465935183837055,0.14024996757507324,-0.038590618328647075,0.31909055347879356,0.050829674623213084,0.2296702605269334,-0.2799999713897705,80.00001362392251,48.59734821059325,0.08942029295186005,11,-0.10500001907348633,-0.004999995231628418,0.15250003337860107,0.05750012397766113,0.08500003814697266,2,0.033280513478811224,-1.0000000000000078,3.0750000476837163,-1.875002980235081,2.9549999237060547,1.0,2.875,0.033280513478811224 2248,2005-11-17,3.1700000762939453,3.2149999141693115,3.065000057220459,3.140000104904175,118600.0,0.004754391454896645,1.5000049670683369,0.42857142857142855,61.904776321615515,36.395718602248344,-0.19007611822724257,-0.14847506308986613,0.04778510329367691,-0.027936823853881076,13.954315578845772,0.14999985694885254,-0.1282067600012331,0.15575007200241098,-0.02119106525258241,0.33269120925740436,0.06727950337491428,0.24422064062990767,-0.2810000801086425,84.28575905003113,51.09766595566413,0.08847056862749679,11,-0.12000012397766113,-0.020000100135803223,0.13749992847442627,0.04250001907348633,0.04499983787536621,3,0.025236568385065494,-3.0,3.1549999713897705,-1.0000000000000078,3.0750000476837163,-1.875002980235081,2.9549999237060547,0.025236568385065494 2249,2005-11-18,3.1549999713897705,3.190000057220459,3.150000095367432,3.1700000762939453,62200.0,-0.004731894177652962,-2.2000152588764528,-0.5000039736467746,58.196718107784065,40.63980141954184,-0.16586837160260037,-0.14027304624383063,0.05714855291188048,-0.01019396723961652,13.168584171011732,0.0399999618530269,-0.10660503434706614,0.14049997329711905,-0.03726095712420374,0.31826090371844185,0.05161950808645788,0.22938043850778023,-0.2525599788665769,80.00001362392251,47.468138176665796,0.0888804652106613,11,-0.10500001907348633,-0.004999995231628418,0.15250003337860107,0.05750012397766113,0.2350001335144043,4,0.012678276455073245,1.5000049670683369,3.1700000762939453,-3.0,3.1549999713897705,-1.0000000000000078,3.0750000476837163,0.012678276455073245 2250,2005-11-21,3.015000104904175,3.1749999523162837,2.994999885559082,3.130000114440918,156400.0,-0.044373967592756025,-1.322574790153797,7.666613685130732,51.82482590209307,43.684940194435995,-0.021900889509635313,-0.007344198201075347,0.18735089219014345,0.13096404303768816,12.25987623065536,0.1800000667572017,-0.08121497971565805,0.004750096797943026,-0.16840865155074658,0.17790884514663263,-0.08182927737640178,0.09132947097228783,-0.0996577158966061,20.75475262935339,-11.63042704853283,0.08657937417434472,11,0.034999847412109375,0.13499987125396729,0.2924998998641968,0.19749999046325684,0.3599998950958252,0,0.08291873675007566,-2.2000152588764528,3.1549999713897705,1.5000049670683369,3.1700000762939453,-3.0,3.1549999713897705,0.08291873675007566 2251,2005-11-22,3.039999961853028,3.140000104904175,3.0,3.005000114440918,107800.0,0.008291826228525867,-5.222216335353707,-0.30434647399683185,58.015277734300234,47.750132487122485,-0.04014914968348249,-0.038657796742696426,0.15360914147963056,0.10775847834533314,11.65290585449748,0.1400001049041748,-0.06183948181993948,0.03249995708465603,-0.13669318450917078,0.20169309867848284,-0.052096613712257156,0.11709652788156921,-0.1122712722204593,19.565248940074206,-15.595750918170545,0.08459657079691331,11,0.009999990463256392,0.1100000143051143,0.2675000429153438,0.17250013351440385,0.3550000190734859,1,0.07401320587977844,-1.322574790153797,3.015000104904175,-2.2000152588764528,3.1549999713897705,1.5000049670683369,3.1700000762939453,0.07401320587977844 2252,2005-11-23,3.1800000667572017,3.240000009536743,3.005000114440918,3.005000114440918,159000.0,0.046052666664784025,-1.6857138186083709,5.000020435967226,65.82279512466887,52.435346526513094,-0.1522668701642247,-0.1766906927271381,0.00711966076821513,-0.02945535317778747,11.605883755908955,0.2349998950958252,-0.03801651215007773,0.16550005674362156,-0.020139684196973207,0.3511397976842163,0.07268018627332395,0.25831992721391916,-0.24038052852463343,75.51023982950629,34.729502217612236,0.09281987047029748,11,-0.12250006198883012,-0.06500005722045854,0.11874997615814253,0.032500028610229936,0.3149998188018803,2,0.012578604092237322,-5.222216335353707,3.039999961853028,-1.322574790153797,3.015000104904175,-2.2000152588764528,3.1549999713897705,0.012578604092237322 2253,2005-11-25,3.240000009536743,3.265000104904175,3.1749999523162837,3.2300000190734863,67800.0,0.018867906138356316,1.99999602636903,0.05714281821736438,66.03775112686576,57.02631138371662,-0.17852336053832296,-0.22997318329995764,-0.05767792010726147,-0.08541364859959755,12.393470809199856,0.09000015258789107,-0.01661955305102847,0.21375000476837158,0.002640757439118957,0.4248592520976242,0.10819538110374527,0.3193046284329979,-0.28235764302592425,90.74071294161486,47.329896135733385,0.1055546236646262,11,-0.16999995708465576,-0.125,0.058750033378601074,-0.027499914169311523,0.22499990463256836,4,0.0,-1.6857138186083709,3.1800000667572017,-5.222216335353707,3.039999961853028,-1.322574790153797,3.015000104904175,0.0 2254,2005-11-28,3.1449999809265137,3.2149999141693115,3.0699999332427983,3.2100000381469727,116200.0,-0.029320996398334187,2.8666759915059075,-6.500011920940324,59.65909922172559,59.59527435929962,-0.04603746317483104,-0.13189040095805682,0.029870935960937928,0.01319647600962437,12.259317825150665,0.17000007629394487,0.013502549701170263,0.112499976158142,-0.10513082516526406,0.33013077748154807,0.0036845754964387467,0.22131537681984526,-0.1627689953442264,55.55554574409937,11.575890947911823,0.10881540066170306,11,-0.03249990940093994,-0.07499992847442627,0.1637500524520874,0.06750011444091797,0.3050000667572026,0,0.022257530577846296,1.99999602636903,3.240000009536743,-1.6857138186083709,3.1800000667572017,-5.222216335353707,3.039999961853028,0.022257530577846296 2255,2005-11-29,3.130000114440918,3.164999961853028,3.0750000476837163,3.134999990463257,97800.0,-0.004769432933725115,1.7692358479838524,0.07692110185966328,58.98877262332076,60.26164200745952,-0.0040267214398417295,-0.11698131780752696,0.04031549983042648,0.031117180070155293,12.117915047146056,0.08999991416931152,0.043144490182986495,0.09375010728836042,-0.12805768301723974,0.3155578975939606,-0.01715378786443944,0.20465400244116028,-0.1251475993128799,49.0566275390444,4.133750529983885,0.11090389515280001,11,-1.1920928955078125e-07,-0.060000061988830566,0.17124992609024048,0.08249998092651367,0.24499988555908203,1,0.08306708656772632,2.8666759915059075,3.1449999809265137,1.99999602636903,3.240000009536743,-1.6857138186083709,3.1800000667572017,0.08306708656772632 2256,2005-11-30,3.130000114440918,3.1700000762939453,3.1050000190734863,3.119999885559082,322000.0,0.0,-2.250005960470162,-2.0000953697963855,64.02439662631767,60.497156976521275,0.005135555536750047,-0.11168102965829885,0.03244248002081607,0.032870133649483435,12.218439503564257,0.06500005722045898,0.07647180981934687,0.08675010204315203,-0.13773237839371033,0.3112325824800144,-0.025491138175278927,0.198991342261583,-0.10433579213078881,48.07692484037417,-2.4239486385443882,0.1122412402184311,11,-1.1920928955078125e-07,-0.060000061988830566,0.14749985933303833,0.08249998092651367,0.2699999809265141,2,0.07827472095886612,1.7692358479838524,3.130000114440918,2.8666759915059075,3.1449999809265137,1.99999602636903,3.240000009536743,0.07827472095886612 2257,2005-12-01,3.1700000762939453,3.240000009536743,3.0999999046325684,3.1050000190734863,89000.0,0.012779540060870564,-2.733321889285192,6.499856952126645,65.49708613382285,60.89630251121098,-0.036333761818293286,-0.1403694927184982,-0.012871363192775931,-0.004328123791700111,13.097955331626327,0.1400001049041748,0.10210514208857946,0.1150000572204588,-0.11022501014078046,0.34022512458169807,0.002387523539839176,0.22761259090107844,-0.1251888913762924,51.28207949724279,-4.996249736234859,0.11261253368061973,12,-0.040000081062316895,-0.10000002384185791,0.0899999737739563,0.04250001907348633,0.274999856948853,3,0.07097788618844958,-2.250005960470162,3.130000114440918,1.7692358479838524,3.130000114440918,2.8666759915059075,3.1449999809265137,0.07097788618844958 2258,2005-12-02,3.164999961853028,3.2249999046325684,3.130000114440918,3.130000114440918,84600.0,-0.0015773231295196366,-4.42858310626703,0.5384587169423829,67.46987882590045,61.9266537021128,-0.03589192138051711,-0.12317639942923453,-0.013675171504979655,0.0032335541902006604,14.025001287916028,0.09499979019165039,0.10932236905974246,0.09824994802475029,-0.12401770660295641,0.320517602652457,-0.012883879289103284,0.20938377533860386,-0.10257366333645335,55.882344691402494,-7.204385452440377,0.11113382731385345,12,-0.03499996662139937,-0.09499990940094039,0.07249999046325639,0.04750013351440385,0.2550001144409175,4,0.10426537999477503,-2.733321889285192,3.1700000762939453,-2.250005960470162,3.130000114440918,1.7692358479838524,3.130000114440918,0.10426537999477503 2259,2005-12-05,3.1549999713897705,3.1949999332427983,3.125,3.125,148400.0,-0.003159554686819832,-3.6666666666666963,0.8571457765667466,63.15789803903853,63.18588393955119,-0.02893472652658513,-0.1051800522154469,-0.012455193395220832,0.013926745788247263,14.405288675152466,0.0699999332427983,0.1034167939313706,0.07974995374679583,-0.14235660943731432,0.301856516930906,-0.03130332784525924,0.1908032353388509,-0.07636776836218795,48.484813455480605,-16.405109283890283,0.11105328159205496,12,-0.022499918937683105,-0.0849999189376831,0.039999961853027344,0.05750012397766113,0.24500012397766158,0,0.09825671809530534,-4.42858310626703,3.164999961853028,-2.733321889285192,3.1700000762939453,-2.250005960470162,3.130000114440918,0.09825671809530534 2260,2005-12-06,3.240000009536743,3.345000028610229,3.125,3.125,260800.0,0.026941375251274602,-2.8260871368004152,3.8333373069801078,61.37930921085081,63.55966521472347,-0.08790640858848864,-0.17845868411061305,-0.09914216839869372,-0.06924009729413605,15.221142437074766,0.22000002861022905,0.09817723655516852,0.15149998664855957,-0.07695248109466712,0.37995245439178627,0.037273752776946445,0.2657262205201727,-0.14645837435903308,57.142871044808174,-3.1693012578640207,0.11422623387161335,12,-0.06499993801116943,-0.12999999523162842,-0.04500007629394531,-0.027499914169311523,0.18000006675720215,1,0.06481482639779346,-3.6666666666666963,3.1549999713897705,-4.42858310626703,3.164999961853028,-2.733321889285192,3.1700000762939453,0.06481482639779346 2261,2005-12-07,3.2699999809265137,3.3299999237060547,3.2249999046325684,3.2249999046325684,116200.0,0.009259250401687513,-3.6666596024244478,0.39130497880148024,58.51851982671383,62.74807907050625,-0.0914687914821335,-0.1948195344847674,-0.12858098191868983,-0.09689447162094567,15.602797111761458,0.10500001907348633,0.09786946834324572,0.1664999604225157,-0.06849388278458646,0.40149380362961784,0.049003038818964395,0.283996882026067,-0.1513125064055516,69.38775113005497,11.088180537176441,0.11749692160355116,12,-0.0625,-0.15999996662139893,-0.09250003099441528,-0.04999995231628418,0.2049999237060547,2,0.032110097763283774,-2.8260871368004152,3.240000009536743,-3.6666666666666963,3.1549999713897705,-4.42858310626703,3.164999961853028,0.032110097763283774 2262,2005-12-08,3.289999961853028,3.3299999237060547,3.275000095367432,3.2999999523162837,128600.0,0.006116202153874983,-1.750010430884995,-0.22222163353535093,58.82352322442979,61.94649819245781,-0.10529753344403048,-0.19405280337053332,-0.14793701919874058,-0.1164844747676459,16.506900603249626,0.059999942779541016,0.11423432172103709,0.16699994802475038,-0.061528534106413346,0.3955284301559141,0.052735706959168294,0.28126418909033246,-0.1649999618530278,74.99997290698353,19.161818189173204,0.11426424106558195,12,-0.08249998092651412,-0.17999994754791304,-0.11500000953674361,-0.0699999332427983,0.17000007629394487,3,0.033434691425482166,-3.6666596024244478,3.2699999809265137,-2.8260871368004152,3.240000009536743,-3.6666666666666963,3.1549999713897705,0.033434691425482166 2263,2005-12-09,3.2799999713897705,3.3199999332427983,3.2300000190734863,3.2699999809265137,178400.0,-0.0030395108143481675,-1.0000000000000098,-1.0000000000000888,59.25926318384657,61.90207196602681,-0.09948920501548608,-0.16286864343638197,-0.13787958132723732,-0.10548980846608647,17.27830515538628,0.08999991416931197,0.12532553115431044,0.13824995756149283,-0.0760610496518046,0.35256096477479026,0.031094453954844337,0.24540546116814133,-0.13299996852874774,70.45452328753183,16.942640991597806,0.10715550360664863,12,-0.06999993324279785,-0.16999995708465576,-0.13249999284744263,-0.06499993801116943,0.17000007629394576,4,0.05030486685739688,-1.750010430884995,3.289999961853028,-3.6666596024244478,3.2699999809265137,-2.8260871368004152,3.240000009536743,0.05030486685739688 2264,2005-12-12,3.390000104904175,3.4249999523162837,3.2699999809265137,3.315000057220459,231800.0,0.03353662636399224,1.1379344364185917,7.500011920940324,79.06976830149117,64.13329370804573,-0.19118661697486727,-0.24486222861521956,-0.24525335621604683,-0.2129673283408442,18.594370497036955,0.15499997138977006,0.12061243877049854,0.22250008583068848,0.0196908575812218,0.42530931408015515,0.12109547170595514,0.3239046999554218,-0.22320009946823127,88.33338234160473,29.41066924878254,0.10140461412473337,12,-0.12750017642974854,-0.24000012874603271,-0.2637501358985901,-0.17500007152557373,0.06499981880187988,0,0.008849548808677277,-1.0000000000000098,3.2799999713897705,-1.750010430884995,3.289999961853028,-3.6666596024244478,3.2699999809265137,0.008849548808677277 2265,2005-12-13,3.365000009536743,3.4200000762939453,3.315000057220459,3.4200000762939453,227600.0,-0.007374659172212139,2.8181778773836412,-0.7333337571883156,75.19379357837329,65.3743378138297,-0.1445468392199185,-0.1977076130154929,-0.22253775363444106,-0.18468618935116332,19.54074216734073,0.10500001907348633,0.11053429604678566,0.1769999861717224,-0.018108605310152903,0.3721085776535977,0.07944569043078475,0.27455428191266007,-0.16721601047515877,70.0000357627785,5.846930197188868,0.0975542957409377,12,-0.1025000810623169,-0.21500003337860107,-0.2475000023841858,-0.15249991416931152,0.08999991416931152,1,0.010401214184693863,1.1379344364185917,3.390000104904175,-1.0000000000000098,3.2799999713897705,-1.750010430884995,3.289999961853028,0.010401214184693863 2266,2005-12-14,3.2300000190734863,3.4100000858306885,3.2100000381469727,3.3250000476837163,137800.0,-0.040118867780283396,-1.9629638786996826,1.7272711509534644,53.90624563442618,64.08646664723007,0.006850255642472991,-0.05322910306774009,-0.08853665111541176,-0.04731653515641154,19.461272068184243,0.20000004768371582,0.10966520806038016,0.03424999713897714,-0.1541581417575717,0.22265813603552598,-0.0599540723092975,0.12845406658725178,0.1949999332427974,9.302320423609013,-51.2076991940957,0.09420406944827443,12,0.04499995708465576,-0.08000004291534424,-0.12375009059906006,-0.019999980926513672,0.23000001907348633,2,0.05882354677971802,2.8181778773836412,3.365000009536743,1.1379344364185917,3.390000104904175,-1.0000000000000098,3.2799999713897705,0.05882354677971802 2267,2005-12-15,3.259999990463257,3.390000104904175,3.244999885559082,3.244999885559082,128600.0,0.00928791678409202,-18.333227370261465,-0.15789579354462996,51.639342340081754,62.32751814880577,-0.010103111726565306,-0.07901030406635812,-0.12065821197535254,-0.0753071887261072,18.402112420371704,0.16000008583068848,0.11189220403152866,0.05899996757507342,-0.1304757461570789,0.24847568130722575,-0.035737889291002745,0.15373782444114958,0.16069996356964067,23.25580105902253,-32.04927047074422,0.09473785686607623,12,0.014999985694885254,-0.11000001430511475,-0.15375006198883057,-0.04999995231628418,0.17499995231628418,3,0.0659508941098983,-1.9629638786996826,3.2300000190734863,2.8181778773836412,3.365000009536743,1.1379344364185917,3.390000104904175,0.0659508941098983 2268,2005-12-16,3.25,3.380000114440918,3.25,3.2850000858306885,148000.0,-0.0030674817461688875,-6.428559750955375,-2.3333227370261462,59.99999999999998,61.97664058891259,0.014775965904476607,-0.06609852576971242,-0.10891001418669832,-0.062217931563470774,17.502920787673514,0.13000011444091797,0.11030111156919276,0.04499998092651358,-0.14509693099304855,0.2350968928460757,-0.05004847503326726,0.14004843688629443,0.1664859557151792,18.604640847218025,-35.15399924934785,0.09504845595978102,12,0.02499997615814209,-0.10000002384185791,-0.15125000476837158,-0.047499895095825195,0.16000008583068848,4,0.06461539635291458,-18.333227370261465,3.259999990463257,-1.9629638786996826,3.2300000190734863,2.8181778773836412,3.365000009536743,0.06461539635291458 2269,2005-12-19,3.1949999332427983,3.3350000381469727,3.1549999713897705,3.289999961853028,149200.0,-0.016923097463754422,-1.0571441806096056,2.7142798754776876,55.75219334428514,61.351405492627514,0.08498366351035536,-0.008377638062325943,-0.05679454157454655,-0.00689196556141658,16.215689514528535,0.18000006675720215,0.10262249884488517,-0.0120000839233394,-0.20071873707624155,0.17671856922956275,-0.10635941049979047,0.08235924265311168,0.21735630412101692,15.094319252247823,-37.63734114123714,0.09435932657645102,12,0.09500002861022905,-0.044999957084656206,-0.10999989509582564,0.007500171661376509,0.19000005722045854,0,0.07981224405914245,-6.428559750955375,3.25,-18.333227370261465,3.259999990463257,-1.9629638786996826,3.2300000190734863,0.07981224405914245 2270,2005-12-20,3.265000104904175,3.2799999713897705,3.164999961853028,3.2000000476837163,159000.0,0.021909287362747776,1.4210581792811194,-0.6842109225792319,60.62991268629957,61.58600469924816,0.0211241190355258,-0.06185970249751538,-0.12989251006351132,-0.07607604423021996,16.419029129238744,0.11500000953674272,0.09569813109815284,0.04550008773803693,-0.12154545385957327,0.21254562933564713,-0.03802268306076817,0.12902285853684203,0.1370618818206788,43.13728790105727,-9.762509183235366,0.08352277079880503,12,0.02499985694885254,-0.11500012874603271,-0.2025001049041748,-0.07500004768371582,0.125,1,0.05819289822272644,-1.0571441806096056,3.1949999332427983,-6.428559750955375,3.25,-18.333227370261465,3.259999990463257,0.05819289822272644 2271,2005-12-21,3.265000104904175,3.3399999141693115,3.2049999237060547,3.25,156000.0,0.0,-1.571422083864097,0.23077064152881352,57.98318889988151,61.492634218742786,0.02273067465819567,-0.046524298501702255,-0.1338601278529432,-0.07612986034605607,16.81753357648296,0.13499999046325684,0.09567434904517746,0.034250080585479736,-0.11074628706731282,0.1792464482382723,-0.03824810324091654,0.10674826441187601,0.12717940120727533,46.808540858833965,-6.035810038474821,0.07249818382639625,12,0.02499985694885254,-0.07250010967254639,-0.2025001049041748,-0.07500004768371582,0.18499994277954146,2,0.05819289822272644,1.4210581792811194,3.265000104904175,-1.0571441806096056,3.1949999332427983,-6.428559750955375,3.25,0.05819289822272644 2272,2005-12-22,3.220000028610229,3.2950000762939453,3.2000000476837163,3.2300000190734863,155600.0,-0.013782565037702033,-2.800004768376179,-0.6666613685131028,54.33071073089312,60.945017279525736,0.06342707690711791,0.0017140023962256556,-0.0940771356575607,-0.03280302801864554,16.506817694414877,0.09500002861022905,0.09072562763991465,-0.012749993801117299,-0.15589052163981476,0.13039053403758016,-0.08432025772046625,0.058820270118231655,0.16269229611235403,28.888895953138395,-22.597468477068496,0.07157026391934877,12,0.0699999332427983,-0.010000109672545943,-0.15375000238418535,-0.029999971389770064,0.2549998760223393,3,0.07453416379015665,-1.571422083864097,3.265000104904175,1.4210581792811194,3.265000104904175,-1.0571441806096056,3.1949999332427983,0.07453416379015665 2273,2005-12-23,3.240000009536743,3.275000095367432,3.2100000381469727,3.244999885559082,121400.0,0.006211174145593468,-1.0000073359767438,0.49998807905965403,56.58914556756148,58.4471703090891,0.041522991388633024,-0.019274175532073112,-0.11642913960619206,-0.052221376176264656,16.013760508132446,0.06500005722045943,0.0869874217934603,0.007249987125396817,-0.13589054071330064,0.15039051496409428,-0.06432027679395214,0.07882025104474577,0.13358462105252755,45.945980777012835,-5.675508106778665,0.07157026391934877,12,0.047500014305114746,-0.03000009059906006,-0.14000004529953003,-0.04999995231628418,0.19499993324279785,4,0.060185164403959046,-2.800004768376179,3.220000028610229,-1.571422083864097,3.265000104904175,1.4210581792811194,3.265000104904175,0.060185164403959046 2274,2005-12-27,3.2149999141693115,3.315000057220459,3.1949999332427983,3.309999942779541,300400.0,-0.00771607879439673,1.28571104193204,19.00047684898193,47.86324159320528,55.4104423107371,0.04368243325317289,0.01184639772387408,-0.09669909540124877,-0.026300103519297124,16.589778621611146,0.12000012397766069,0.08050954389714882,-0.021250104904174894,-0.15866514882244376,0.11616493901409397,-0.08995762686330933,0.04745741705495954,0.14984133005197897,28.571409108681934,-21.428337961547648,0.06870752195913447,12,0.06750011444091797,-0.004999995231628418,-0.11499994993209839,-0.02499985694885254,0.22500014305114746,1,0.06065324319355736,-1.0000073359767438,3.240000009536743,-2.800004768376179,3.220000028610229,-1.571422083864097,3.265000104904175,0.06065324319355736 2275,2005-12-28,3.390000104904175,3.7200000286102295,3.3299999237060547,3.704999923706055,1809400.0,0.054432409146760286,1.2608699858676535,3.31578656775227,58.219178305890715,55.889657052010946,-0.14237031687225477,-0.15038693639707024,-0.2748832912225474,-0.1973562538286533,18.047317658291306,0.505000114440918,0.07852812516616492,0.14075008630752572,-0.0033725185216186837,0.28487269113667013,0.06868878389295352,0.21281138872209793,-0.2350001335144043,37.142883093173914,-9.974616334190912,0.07206130241457223,12,0.047499895095825195,-0.03250014781951904,-0.29000014066696167,-0.20000004768371582,0.00999999046325728,2,-0.001474959966427325,1.28571104193204,3.2149999141693115,-1.0000073359767438,3.240000009536743,-2.800004768376179,3.220000028610229,-0.001474959966427325 2276,2005-12-29,3.375,3.4649999141693115,3.3299999237060547,3.375,358600.0,-0.0044248095693196765,-1.999994701818336,-0.0,55.86206465641124,56.358848420492,-0.11693601007674337,-0.12236464697147298,-0.2625011901198846,-0.1790181404687381,19.544840784556094,0.13499999046325684,0.05174461070593539,0.11349998712539655,-0.029590021936694022,0.2565899961874871,0.041954982594351264,0.18504499165644184,-0.20870002746582017,34.285720773293434,-8.920460215038574,0.07154500453104537,12,0.0625,-0.014999985694885254,-0.27500003576278687,-0.18499994277954102,-0.04500007629394531,3,0.004444475527162872,1.2608699858676535,3.390000104904175,1.28571104193204,3.2149999141693115,-1.0000073359767438,3.240000009536743,0.004444475527162872 2277,2005-12-30,3.3949999809265137,3.4300000667572017,3.25,3.3299999237060547,384200.0,0.005925920274522545,1.6666631345455682,100.0,57.823120866402384,56.11697296120338,-0.1293778546733697,-0.13137982989788588,-0.2817169618537898,-0.19672746282053755,20.30535951580046,0.1800000667572017,0.028941704848973515,0.12224997282028216,-0.025842331976395627,0.27034227761695995,0.048203820421943266,0.19629612521862105,-0.21762600727081294,38.095240257764445,-1.5954619415807016,0.07404615239833899,12,0.04250001907348633,-0.03249990940093994,-0.29500001668930054,-0.2049999237060547,-0.06999993324279741,4,0.01620031430521318,-1.999994701818336,3.375,1.2608699858676535,3.390000104904175,1.28571104193204,3.2149999141693115,0.01620031430521318 2278,2006-01-03,3.494999885559082,3.5,3.4249999523162837,3.4549999237060547,375000.0,0.029455053076400173,1.9999904632932333,0.6153834867769504,57.24135799160307,56.282435699794256,-0.2134123482079513,-0.21648885050761146,-0.37943210206672484,-0.2933529450882437,21.223081440251626,0.10500001907348633,0.035560617281400475,0.20574988126754779,0.03622189314641,0.37527786938868557,0.12098588720697911,0.29051387532811646,-0.3067733908042909,57.1428376801195,22.630004740705786,0.08476399406056888,1,-0.05249989032745361,-0.09999990463256836,-0.40874987840652466,-0.30499982833862305,-0.18999981880188033,1,-0.005722455388096348,1.6666631345455682,3.3949999809265137,-1.999994701818336,3.375,1.2608699858676535,3.390000104904175,-0.005722455388096348 2279,2006-01-04,3.4649999141693115,3.565000057220459,3.4500000476837163,3.5,273000.0,-0.008583683082144522,-2.538471695967815,-0.8750029802350809,56.84930388354208,55.862368055043426,-0.1576653755979156,-0.17083233522052943,-0.3464817249423895,-0.2590808763207981,22.343758909884283,0.11500000953674272,0.04202276010794481,0.16024991273879996,-0.014210892906032946,0.33471071838363287,0.07301950991638329,0.24748031556121663,-0.2661379487374118,45.744659804608375,15.071312656348184,0.08723040282241652,1,-0.0074999332427978516,-0.06999993324279785,-0.37249988317489624,-0.27499985694885254,-0.17999982833862305,2,-0.00865800061555344,1.9999904632932333,3.494999885559082,1.6666631345455682,3.3949999809265137,-1.999994701818336,3.375,-0.00865800061555344 2280,2006-01-05,3.4500000476837163,3.505000114440918,3.4249999523162837,3.505000114440918,202000.0,-0.004328965903940385,1.9090932735698316,1.5714266251592164,68.03277823528934,56.97898909231097,-0.12702117982773053,-0.1468207029923132,-0.3270330193025983,-0.23961325967404878,22.385691725247586,0.08000016212463423,0.044427324145114966,0.13475004434585625,-0.048365526891136934,0.3178656155828494,0.043192258727359434,0.22630782996435306,-0.24071532098825,63.492067096274305,28.8713914971946,0.0915577856184966,1,0.0074999332427974075,-0.05250000953674361,-0.3587499856948857,-0.2599999904632573,-0.21500015258789107,3,-0.00289854792030253,-2.538471695967815,3.4649999141693115,1.9999904632932333,3.494999885559082,1.6666631345455682,3.3949999809265137,-0.00289854792030253 2281,2006-01-06,3.375,3.4600000381469727,3.375,3.4249999523162837,219000.0,-0.021739143955684992,-2.4000047683761294,0.9090889386918198,58.778620674844234,57.47320130830553,-0.03886366185659451,-0.06698535977062914,-0.24820272853677494,-0.16029671705974424,22.25305701852961,0.08500003814697266,0.05265617376984988,0.054499995708465754,-0.12917304412190722,0.23817303553883873,-0.03733652420672051,0.14633651562365202,-0.15550096726623863,39.68253247411834,3.4745615479565046,0.09183651991518643,1,0.08249998092651367,0.034999966621398926,-0.2749999761581421,-0.18499994277954102,-0.17499995231628374,4,0.007407435664424256,1.9090932735698316,3.4500000476837163,-2.538471695967815,3.4649999141693115,1.9999904632932333,3.494999885559082,0.007407435664424256 2282,2006-01-09,3.400000095367432,3.490000009536743,3.3499999046325684,3.414999961853028,268800.0,0.007407435664424256,-1.4347791834077424,0.2999976158119379,61.19402772627864,57.98485488149633,-0.03983465061667513,-0.08782480611007726,-0.2672300184021208,-0.18015243591276597,22.167071061137683,0.1400001049041748,0.05286457205226114,0.07400008440017736,-0.1123950769534332,0.2603952457537879,-0.019197496276627923,0.16719766507698264,-0.17049104271614146,23.25588616241748,-14.551767569572522,0.09319758067680523,1,0.05749988555908159,0.009999871253966841,-0.3000000715255742,-0.2100000381469731,-0.2350001335144043,0,-0.020588285205272228,-2.4000047683761294,3.375,1.9090932735698316,3.4500000476837163,-2.538471695967815,3.4649999141693115,-0.020588285205272228 2283,2006-01-10,3.4449999332427983,3.484999895095825,3.375,3.434999942779541,326600.0,0.013235246062692552,1.4444444444444444,-0.6666719649045024,68.93938463472483,60.326648552776284,-0.05889010328487698,-0.12630518659951573,-0.3044826800975988,-0.21977383244937432,22.59663434738567,0.1099998950958252,0.057416312022909644,0.1107499241828922,-0.08158406182558231,0.3030839101913667,0.014582931178654945,0.20691691718712946,-0.20568106107232875,44.186028459395885,3.3604907301018727,0.09616699300423735,1,0.04000008106231645,-0.02249991893768355,-0.3449999094009404,-0.2549998760223393,-0.2899999618530278,1,-0.034833058892435265,-1.4347791834077424,3.400000095367432,-2.4000047683761294,3.375,1.9090932735698316,3.4500000476837163,-0.034833058892435265 2284,2006-01-11,3.4200000762939453,3.4600000381469727,3.400000095367432,3.4100000858306885,315000.0,-0.007256852665689428,-3.000000000000089,0.9999999999999556,62.6016234948131,60.81358690710099,-0.001958899464236108,-0.10428954894659981,-0.27234998201272465,-0.18988548435238162,22.34155517872075,0.05999994277954057,0.06846849206517414,0.08425006866455087,-0.1103689768987679,0.27886911422786964,-0.013059454117108515,0.18155959144621026,-0.17106758099468067,45.161339941364496,4.437035940800548,0.09730952278165941,1,-0.01250004768371582,0.0024999380111694336,-0.3200000524520874,-0.24000012874603271,-0.26999998092651323,2,-0.03362573303254501,1.4444444444444444,3.4449999332427983,-1.4347791834077424,3.400000095367432,-2.4000047683761294,3.375,-0.03362573303254501 2285,2006-01-12,3.400000095367432,3.4249999523162837,3.359999895095825,3.400000095367432,258200.0,-0.005847947508874296,1.6000171662359959,0.0,60.629920668563265,61.34334868622899,0.021913156672263234,-0.08593915008444819,-0.2464308277488434,-0.16562253383924608,21.915583072483443,0.06500005722045854,0.07714874499415547,0.06250008344650304,-0.13384814754722996,0.25884831444023604,-0.03567403205036346,0.16067419894336954,-0.14164624940194814,35.71439519212297,-4.06513160332667,0.09817411549686648,1,0.0074999332427974075,0.02249991893768266,-0.2987500429153447,-0.2200001478195195,-0.3250000476837158,3,-0.03382353126796478,-3.000000000000089,3.4200000762939453,1.4444444444444444,3.4449999332427983,-1.4347791834077424,3.400000095367432,-0.03382353126796478 2286,2006-01-13,3.4200000762939453,3.4500000476837163,3.400000095367432,3.4500000476837163,129600.0,0.005882347166332069,2.3333333333332344,-100.0,66.39344935070014,62.295607406706516,0.010021599790572377,-0.09589136503372231,-0.2580617265644456,-0.18223782953026157,22.668839872038387,0.04999995231628418,0.09674401606626581,0.07300006151199323,-0.11980198760924976,0.2658021106332362,-0.023400963048628043,0.1694010860726145,-0.1524133066755664,50.00008514942873,8.477672959631235,0.09640102456062141,1,0.03749990463256836,0.017499923706054688,-0.2775000333786011,-0.24000012874603271,-0.3600001335144043,4,-0.054093619026638784,1.6000171662359959,3.400000095367432,-3.000000000000089,3.4200000762939453,1.4444444444444444,3.4449999332427983,-0.054093619026638784 2287,2006-01-17,3.4749999046325684,3.4800000190734863,3.400000095367432,3.4100000858306885,210000.0,0.016081820792888113,1.1333299424934635,-2.16666269301986,68.21705340393484,63.51512911918783,-0.03624879514112722,-0.1411973304320382,-0.30210772982557943,-0.23493583514311833,23.52729108287739,0.07999992370605424,0.09682178389034046,0.1172498941421507,-0.07907084911454376,0.31357063739884516,0.01908952251380347,0.21541026577049793,-0.1983648698343523,92.00000762939453,48.928855214176025,0.09816037162834733,1,-0.017499923706054688,-0.03749990463256836,-0.31624990701675415,-0.29499995708465576,-0.3899998664855957,1,-0.0791366516534997,2.3333333333332344,3.4200000762939453,1.6000171662359959,3.400000095367432,-3.000000000000089,3.4200000762939453,-0.0791366516534997 2288,2006-01-18,3.4600000381469727,3.494999885559082,3.400000095367432,3.494999885559082,151400.0,-0.004316508459640267,4.428583106267005,-0.538460692002685,69.2913631207852,64.89758014554818,-0.029877726489599965,-0.1155841857208375,-0.27594130826871544,-0.21801734353457558,24.464453826348738,0.09499979019164995,0.1002933772613459,0.09175002574920654,-0.10276081291515338,0.28626086441356646,-0.005505393582973639,0.18900544508138672,-0.17449770347251636,74.07418527067576,27.963975142537365,0.09725541933218006,1,-0.03250002861022949,-0.022500038146972656,-0.30125004053115845,-0.2850000858306885,-0.2999999523162842,2,-0.08526013671720489,1.1333299424934635,3.4749999046325684,2.3333333333332344,3.4200000762939453,1.6000171662359959,3.400000095367432,-0.08526013671720489 2289,2006-01-19,3.4500000476837163,3.4649999141693115,3.440000057220459,3.440000057220459,78800.0,-0.0028901706222558277,-3.9999761581193525,-0.2857152588555985,56.38298196132546,63.60315833732997,-0.02484158434467698,-0.09012127058266195,-0.2564338134477113,-0.20693575581863355,26.424836885646535,0.02499985694885254,0.10062943428675242,0.06900002956390416,-0.11054907858372554,0.24854913771153386,-0.020774524509910908,0.15877458363771924,-0.15580775913054445,66.66678440424523,18.619953870222005,0.08977455407381493,1,-0.02750015258789107,-0.012500047683716264,-0.29000002145767256,-0.2750000953674321,-0.23500013351440474,3,-0.08550726730917146,4.428583106267005,3.4600000381469727,1.1333299424934635,3.4749999046325684,2.3333333333332344,3.4200000762939453,-0.08550726730917146 2290,2006-01-20,3.4549999237060547,3.470000028610229,3.4500000476837163,3.4500000476837163,133600.0,0.0014492394067342484,-7.000190739593837,0.4999880790596096,58.69566118786594,63.593940616554605,-0.03247246982486729,-0.08448878310043462,-0.25134968306850647,-0.21249053088460013,28.502831442104803,0.019999980926512784,0.09406289007568303,0.06449991464614868,-0.109217914773859,0.23821774406615637,-0.022359000063855383,0.15135882935615275,-0.1522914803517419,57.8946840068462,7.772266987306772,0.08685891471000394,1,-0.03250002861022949,-0.017499923706054688,-0.2487499713897705,-0.2799999713897705,-0.2549998760223384,4,-0.08827781044100869,-3.9999761581193525,3.4500000476837163,4.428583106267005,3.4600000381469727,1.1333299424934635,3.4749999046325684,-0.08827781044100869 2291,2006-01-23,3.4549999237060547,3.484999895095825,3.434999942779541,3.4749999046325684,125400.0,0.0,1.5,-4.000095369796741,56.818189207202444,63.10773633665724,-0.02227337129888385,-0.07328183346039507,-0.24089658069093245,-0.21464777672240887,30.092820736658933,0.04999995231628418,0.08955820127849279,0.054999923706054776,-0.11040227618793974,0.2204021236000493,-0.02770117624094226,0.1377010236530518,-0.14394564864662351,57.8946840068462,5.992691369765076,0.08270109994699722,1,-0.027500033378601074,-0.017499923706054688,-0.2487499713897705,-0.2799999713897705,-0.27999997138977095,0,-0.10998549476514208,-7.000190739593837,3.4549999237060547,-3.9999761581193525,3.4500000476837163,4.428583106267005,3.4600000381469727,-0.10998549476514208 2292,2006-01-24,3.4600000381469727,3.470000028610229,3.434999942779541,3.440000057220459,152600.0,0.001447211158127848,-1.3333227370261167,-1.0,44.92754825048788,60.43975451618647,-0.01996721568062565,-0.06258880904964581,-0.23291331833601525,-0.22171812860136164,31.82159568952647,0.03500008583068803,0.07843213939828164,0.0480000376701355,-0.09583464913886841,0.1918347244791394,-0.02391730573436668,0.11991738107463767,-0.14076684801652561,63.157973989730245,11.426555002240569,0.07191734340450202,1,-0.03250014781951904,-0.022500038146972656,-0.24750006198883057,-0.2850000858306885,-0.3600001335144043,1,-0.11560696270444393,1.5,3.4549999237060547,-7.000190739593837,3.4549999237060547,-3.9999761581193525,3.4500000476837163,-0.11560696270444393 2293,2006-01-25,3.434999942779541,3.4649999141693115,3.414999961853028,3.4449999332427983,88000.0,-0.007225461009191414,-1.0000000000000178,-0.5000000000000222,45.58823220044583,58.54937770570122,0.0038724349032461802,-0.023432141683756846,-0.19511384596983827,-0.1986353197963755,33.541375662717144,0.049999952316283736,0.07876454272776234,0.013249945640564142,-0.10579337520406895,0.13229326648519724,-0.046271714781752404,0.07277160606288069,-0.10775141587949832,28.57142857142812,-22.929277222455447,0.05952166042231654,1,-0.007500052452087402,0.0025000572204589844,-0.22249996662139893,-0.25999999046325684,-0.33500003814697266,2,-0.1018922592322824,-1.3333227370261167,3.4600000381469727,1.5,3.4549999237060547,-7.000190739593837,3.4549999237060547,-0.1018922592322824 2294,2006-01-26,3.4100000858306885,3.4249999523162837,3.4049999713897705,3.4200000762939453,46400.0,-0.0072779788545274116,1.000023842164913,0.9999999999999556,44.285710393159626,56.73335434176748,0.030513432585556277,0.017840369131633338,-0.1563740804067586,-0.17491923035564216,34.93739324882248,0.029999971389770508,0.07467823638400706,-0.021499919891357244,-0.09078946249044062,0.04778962270772613,-0.05614469119089893,0.013144851408184444,-0.07489652889644205,6.250149011754047,-41.92713494080158,0.03464477129954159,1,0.03749990463256836,0.027499914169311523,-0.1975001096725464,-0.2350001335144043,-0.30500006675720215,3,-0.07331378114587317,-1.0000000000000178,3.434999942779541,-1.3333227370261167,3.4600000381469727,1.5,3.4549999237060547,-0.07331378114587317 2295,2006-01-27,3.384999990463257,3.4200000762939453,3.369999885559082,3.384999990463257,140800.0,-0.007331406081575342,-2.3333227370261462,-0.0,51.66666799121665,55.09704530182488,0.0594095490000881,0.04474053210438944,-0.12022032379459935,-0.15160081499156863,33.79363826138453,0.05000019073486328,0.060066793305066035,-0.046250009536743075,-0.11620293052237773,0.023702911448891584,-0.08122647002956018,-0.011273549043925968,-0.04219850409549064,13.043568400211466,-34.712519253720075,0.03497646049281732,1,0.047499895095825195,0.05750000476837158,-0.16500002145767212,-0.22749996185302734,-0.2899999618530278,4,-0.0502215884114906,1.000023842164913,3.4100000858306885,-1.0000000000000178,3.434999942779541,-1.3333227370261167,3.4600000381469727,-0.0502215884114906 2296,2006-01-30,3.390000104904175,3.400000095367432,3.359999895095825,3.400000095367432,93600.0,0.0014771386868552838,7.000047683760673,-100.0,48.21428419375623,52.87451538958281,0.055547868287003865,0.04313327241105647,-0.11764726541977488,-0.15611504183658553,32.53770613183712,0.04000020027160689,0.052801051523739595,-0.04199990034103385,-0.10969883786137036,0.025699037179302664,-0.07584936910120188,-0.008150431580865813,-0.03965464769155913,27.27288490465447,-22.608152420749054,0.03384946876016819,1,0.03749978542327881,0.06749987602233887,-0.1700001358985901,-0.2325000762939453,-0.29500007629394576,0,-0.05604721278491798,-2.3333227370261462,3.384999990463257,1.000023842164913,3.4100000858306885,-1.0000000000000178,3.434999942779541,-0.05604721278491798 2297,2006-01-31,3.4500000476837163,3.4749999046325684,3.3550000190734863,3.400000095367432,168200.0,0.017699097617354553,1.4000057220650193,-4.999999999999778,50.847478174567904,50.82519484000311,-0.009355017550134903,-0.013212337531575802,-0.17179971961677465,-0.21479625344832032,32.28623686061454,0.11999988555908203,0.049656233618778245,0.015250039100647594,-0.050562603314022514,0.0810626815153177,-0.01765628210668746,0.04815636030798265,0.26999998092651323,79.1667660078364,27.385343287026245,0.032906321207335054,1,-0.030000090599060503,0.0074999332427974075,-0.20875006914138838,-0.29250001907348677,-0.375,1,-0.07971017146856674,7.000047683760673,3.390000104904175,-2.3333227370261462,3.384999990463257,1.000023842164913,3.4100000858306885,-0.07971017146856674 2298,2006-02-01,3.4749999046325684,3.490000009536743,3.4200000762939453,3.4300000667572017,150400.0,0.007246335247339086,-1.1538501039874702,0.8999976158119442,59.32201746034574,51.15175433989425,-0.035764392065030126,-0.04193752668534767,-0.19102459711217,-0.23823878069062365,31.733650149744964,0.06999993324279785,0.04163669444142304,0.041249895095825106,-0.0212315969463428,0.10373138713799301,0.010009149074741153,0.07249064111690906,0.2377001237869263,88.88881039717006,34.771715782476754,0.03124074602108391,2,-0.05249989032745361,-0.017499923706054688,-0.22499996423721313,-0.31749987602233887,-0.41999983787536666,2,-0.10791367202631652,1.4000057220650193,3.4500000476837163,7.000047683760673,3.390000104904175,-2.3333227370261462,3.384999990463257,-0.10791367202631652 2299,2006-02-02,3.434999942779541,3.470000028610229,3.375,3.4100000858306885,191600.0,-0.011510780705260681,1.0000000000000093,0.5555543781756089,55.555538735880255,50.80285184522917,0.002105452944563435,-0.0045327198430173965,-0.14511181909263637,-0.19921351289929445,30.6300306213219,0.09999990463256836,0.02589133093923568,0.0027499318122865546,-0.05798886339702003,0.06348872702159314,-0.027619465792366515,0.033119329416939625,0.2705460854530335,59.259206931446705,2.698038998173182,0.030369397604653237,2,-0.01249992847442627,0.022500038146972656,-0.1862499713897705,-0.2849999666213989,-0.39999985694885254,3,-0.09752548580128839,-1.1538501039874702,3.4749999046325684,1.4000057220650193,3.4500000476837163,7.000047683760673,3.390000104904175,-0.09752548580128839 2300,2006-02-03,3.440000057220459,3.4600000381469727,3.369999885559082,3.4049999713897705,102000.0,0.001455637416072797,1.4000025431298935,1.4000114441572808,53.33333333333334,50.41564563702149,-0.005862674711549776,-0.010878149360579847,-0.13950580149015313,-0.20636667818253862,29.698940729608676,0.09000015258789062,0.009949253785290324,0.00825004577636701,-0.05203647245038878,0.0685365640031228,-0.021893213337011108,0.03839330488974513,0.2585350508289337,62.96299566784581,5.34172565801461,0.030143259113377945,2,-0.01750004291534424,0.04499995708465576,-0.19375008344650269,-0.2900000810623169,-0.3400001525878906,4,-0.09738373039960202,1.0000000000000093,3.434999942779541,-1.1538501039874702,3.4749999046325684,1.4000057220650193,3.4500000476837163,-0.09738373039960202 2301,2006-02-06,3.400000095367432,3.4500000476837163,3.3949999809265137,3.4249999523162837,92000.0,-0.011627895694091062,-2.142853250318484,-0.7142798754776621,36.84213168074315,49.51726601816097,0.028513617574120964,0.03277097348851665,-0.08995177859403514,-0.16829520919119467,29.224193949097245,0.05500006675720259,0.004653592205455137,-0.03299992084503112,-0.08923242401965625,0.02323258232959402,-0.061116172432343685,-0.004883669257718548,0.2916643109024424,33.33339220212279,-19.115530978613826,0.028116251587312582,2,0.02249991893768266,0.0074999332427974075,-0.002500116825104204,-0.10250008106231734,-0.31000018119812056,0,-0.08970589947122998,1.4000025431298935,3.440000057220459,1.0000000000000093,3.434999942779541,-1.1538501039874702,3.4749999046325684,-0.08970589947122998 2302,2006-02-07,3.3299999237060547,3.4249999523162837,3.3250000476837163,3.400000095367432,166800.0,-0.020588285205272228,-1.5000000000000056,2.800022888314679,30.882344691402295,47.88327851715612,0.08731624270922866,0.1025139636784349,-0.015527282293854583,-0.1002509799812934,28.219372555456847,0.09999990463256747,-0.004519654027043352,-0.09950008392333975,-0.1710174304271872,-0.02798273741949231,-0.1352587571752637,-0.06374141067141581,0.3549311948198919,3.0302285928963086,-44.754807701760484,0.03575867325192377,2,0.0775001049041748,0.0775001049041748,0.06875008344650269,-0.03249990940093994,-0.26999998092651367,1,-0.07057054068466384,-2.142853250318484,3.400000095367432,1.4000025431298935,3.440000057220459,1.0000000000000093,3.434999942779541,-0.07057054068466384 2303,2006-02-08,3.3250000476837163,3.365000009536743,3.2799999713897705,3.345000028610229,97000.0,-0.0015014643053726795,1.833337306980108,0.2857133125796001,31.343285706558675,46.44523132975602,0.0838940777428836,0.10336223479579365,-0.008004234060431603,-0.09669712598390978,26.960984910118235,0.08500003814697266,-0.013364328376155754,-0.09849996566772434,-0.18342094051144375,-0.013578990824004933,-0.14096045308958383,-0.05603947824586486,0.34553382800854093,23.684243548269997,-20.8154626347403,0.042460487421859705,2,0.05999994277954057,0.09749996662139848,0.0749999880790706,-0.02750003337860152,-0.2250001430511479,2,-0.07518796884654377,-1.5000000000000056,3.3299999237060547,-2.142853250318484,3.400000095367432,1.4000025431298935,3.440000057220459,-0.07518796884654377 2304,2006-02-09,3.3050000667572017,3.345000028610229,3.3050000667572017,3.3050000667572017,34000.0,-0.006015031771336998,0.0,-0.0,28.571457765528336,43.879096860235094,0.09770857757453433,0.12048214128769885,0.017401143323283907,-0.07899266920765724,25.63459243276335,0.039999961853027344,-0.017975347529059604,-0.11274994611740174,-0.21288007673561182,-0.012619815499191667,-0.16281501142650656,-0.06268488080829693,0.34210177467690617,13.888936719758686,-27.721888411536288,0.05006506530910496,2,0.07999992370605513,0.11749994754791304,0.11374992132186934,-0.007500052452086958,-0.14000010490417392,3,-0.07564296367633505,1.833337306980108,3.3250000476837163,-1.5000000000000056,3.3299999237060547,-2.142853250318484,3.400000095367432,-0.07564296367633505 2305,2006-02-10,3.2850000858306885,3.3199999332427983,3.255000114440918,3.3199999332427983,79000.0,-0.006051431323006562,2.714291553133446,-100.0,27.0270566334148,41.52496046464161,0.11402251750460035,0.13852722879948054,0.043169131258908866,-0.05983109880300663,24.890128457003108,0.06499981880188033,-0.02222379986496792,-0.12699992656707781,-0.24332066099308225,-0.01067919214107338,-0.18516029378008003,-0.0688395593540756,0.340075643400759,15.384605979539975,-23.16813061598416,0.058160367213002266,2,0.08749997615814209,0.09500002861022949,0.1412498950958252,0.01249992847442627,-0.07000017166137695,4,-0.07610349877259792,0.0,3.3050000667572017,1.833337306980108,3.3250000476837163,-1.5000000000000056,3.3299999237060547,-0.07610349877259792 2306,2006-02-13,3.234999895095825,3.289999961853028,3.164999961853028,3.259999990463257,212400.0,-0.01522075781688137,1.941175150624345,0.7142915531335059,22.89156211203141,38.41874756880423,0.15614392769087182,0.1833578918295431,0.09847524622753756,-0.012565296125482739,24.278288998819143,0.125,-0.025839708390672733,-0.16775010824203473,-0.3082932090467452,-0.027207007437324293,-0.23802165864438996,-0.09747855783967951,0.36046978495238013,26.923052234761535,-8.165446957429062,0.07027155040235517,2,0.09250009059906006,0.09500002861022949,0.19250011444091797,0.06250011920928955,-0.014999866485596147,0,-0.04173106486584843,2.714291553133446,3.2850000858306885,0.0,3.3050000667572017,1.833337306980108,3.3250000476837163,-0.04173106486584843 2307,2006-02-14,3.2000000476837163,3.244999885559082,3.134999990463257,3.2049999237060547,116400.0,-0.010819118561693819,1.588238924028442,0.1999942779759116,22.35295041622281,34.31107345279056,0.16980916884410524,0.2073289590743861,0.1371941976380291,0.0205865839279169,23.5455136588429,0.1099998950958252,-0.03218441977295017,-0.1889999628067014,-0.35182371339392615,-0.026176212219476636,-0.2704118381003138,-0.10758808751308901,0.3524226605449714,28.26089210005306,-7.335877596869064,0.08141187529361227,2,0.1024999618530269,0.11499989032745317,0.23374992609024003,0.09749996662139848,0.03499984741210893,1,-0.034375041211023416,1.941175150624345,3.234999895095825,2.714291553133446,3.2850000858306885,0.0,3.3050000667572017,-0.034375041211023416 2308,2006-02-15,3.164999961853028,3.2249999046325684,3.134999990463257,3.1949999332427983,151800.0,-0.010937526659108299,1.0000000000000198,6.000143054695111,21.8390779398232,30.564800031006445,0.17456917814444628,0.23093538635706023,0.17574455657451526,0.05335674634367882,22.68053625448307,0.08999991416931152,-0.03930332552992688,-0.2092500448226926,-0.3965936587344894,-0.021906430910895835,-0.3029218517785912,-0.115578237866794,0.3373320202438084,14.285698066766514,-23.98953829936176,0.09367180695589844,2,0.13250005245208696,0.14999997615814165,0.2687500119209285,0.13250005245208696,-0.00999999046325728,2,-0.03317536187646963,1.588238924028442,3.2000000476837163,1.941175150624345,3.234999895095825,2.714291553133446,3.2850000858306885,-0.03317536187646963 2309,2006-02-16,3.1549999713897705,3.2000000476837163,3.1549999713897705,3.190000057220459,40000.0,-0.003159554686819832,-1.5714266251592546,1.1666706403134413,22.619050322205624,27.15210191865892,0.15720620836382793,0.22946640271724217,0.1895741972248337,0.05968881706187101,21.768814396377806,0.04500007629394576,-0.0533773604494483,-0.20450003147125262,-0.4120902137554743,0.003090150812969039,-0.30829512261336367,-0.10070494032914157,0.30325217171103613,10.810803844597409,-29.389698245341854,0.10379509114211084,2,0.13750004768371582,0.15999996662139893,0.29875004291534424,0.14250004291534424,0.7799999713897705,3,-0.01743266790996978,1.0000000000000198,3.164999961853028,1.588238924028442,3.2000000476837163,1.941175150624345,3.234999895095825,-0.01743266790996978 2310,2006-02-17,3.150000095367432,3.2049999237060547,3.1449999809265137,3.2000000476837163,86000.0,-0.0015847467726397557,1.0000079473251586,1.4285665628980728,21.428559264353524,25.439482761282296,0.13046313119293584,0.221817577463566,0.1956843590056212,0.06406805479324484,20.80994417835885,0.059999942779541016,-0.0745191601985935,-0.19424991607665953,-0.41658855279900475,0.028088720645685683,-0.30541923443783237,-0.0830805977154867,0.2694617894168685,9.677488821243205,-30.829844941644293,0.11116931836117269,2,0.12999987602233842,0.16499984264373735,0.26499992609024003,0.14749991893768266,0.6649999618530269,4,0.004761862232212533,-1.5714266251592546,3.1549999713897705,1.0000000000000198,3.164999961853028,1.588238924028442,3.2000000476837163,0.004761862232212533 2311,2006-02-21,3.0750000476837163,3.190000057220459,3.059999942779541,3.150000095367432,115800.0,-0.023809538226368665,-1.4761865836517707,1.5000023841880648,6.896546054254131,22.77439402382139,0.17267207384902283,0.2813123417133654,0.26997894031753455,0.1389630697347144,20.28186308936424,0.13000011444091797,-0.0955169161611713,-0.2502499699592584,-0.4964094108797821,-0.004090529038734747,-0.37332969041952024,-0.12717024949899658,0.3103264097820593,8.108167320922057,-26.37263950790775,0.12307972046026179,2,0.13749992847442583,0.20249986648559526,0.33999997377395585,0.22249996662139848,0.7149999141693111,1,0.04552841115922979,1.0000079473251586,3.150000095367432,-1.5714266251592546,3.1549999713897705,1.0000000000000198,3.164999961853028,0.04552841115922979 2312,2006-02-22,3.059999942779541,3.115000009536743,3.0550000667572017,3.0750000476837163,94400.0,-0.004878082820022778,-3.8000228883144267,0.2000012715649527,1.176496987512479,19.422528610594036,0.16242578548936093,0.27911954518279813,0.28343997332492776,0.15369001694120632,19.740038037525558,0.05999994277954146,-0.11876896311852558,-0.24525007009506217,-0.5096356595413054,0.019135519351181074,-0.37744286481818357,-0.11305727537194077,0.2797808026301616,2.941106347410114,-23.638879957812144,0.13219279472312154,2,0.14000010490417436,0.21500003337860107,0.3875000476837158,0.23750007152557373,0.690000057220459,2,0.052287610726342804,-1.4761865836517707,3.0750000476837163,1.0000079473251586,3.150000095367432,-1.5714266251592546,3.1549999713897705,0.052287610726342804 2313,2006-02-23,3.0850000381469727,3.109999895095825,3.039999961853028,3.065000057220459,118200.0,0.008169965959124559,1.0000068119890881,-1.333322737026107,7.317118556742997,17.060935365173446,0.11153008865892744,0.23879715052966644,0.25748195592819956,0.12831985615429176,19.507668034158787,0.06999993324279741,-0.13490231222744242,-0.20274997949600237,-0.4771196014727961,0.07161964248079133,-0.33993479048439923,-0.06556516850760552,0.20921579867832962,27.272779816778698,4.627117604344516,0.13718481098839688,2,0.09499990940094039,0.18249988555908203,0.3624999523162842,0.2124999761581421,0.5499999523162842,3,0.04862231931736094,-3.8000228883144267,3.059999942779541,-1.4761865836517707,3.0750000476837163,1.0000079473251586,3.150000095367432,0.04862231931736094 2314,2006-02-24,3.1600000858306885,3.255000114440918,3.0999999046325684,3.0999999046325684,181200.0,0.024311198300264847,-4.166658057132866,3.0000119209403238,20.83335195977483,16.372745956991224,0.015420386784442464,0.15189516036140294,0.17882956741971423,0.05402079303212881,18.662133340449767,0.1700000762939453,-0.14224680038567916,-0.11524993181228638,-0.3889473217037551,0.15844745807918237,-0.25209862675802075,0.021598763133447996,-0.12000012397766069,55.81397154060422,36.68736178320214,0.13684869494573448,2,0.004999876022339311,0.10499989986419678,0.2724999189376831,0.13749992847442627,0.5249998569488525,4,-0.0015823146535147714,1.0000068119890881,3.0850000381469727,-3.8000228883144267,3.059999942779541,-1.4761865836517707,3.0750000476837163,-0.0015823146535147714 2315,2006-02-27,3.2149999141693115,3.234999895095825,3.164999961853028,3.2000000476837163,88600.0,0.017405008495170682,1.5454600625958934,0.249997019776754,31.313117690605935,17.308474354610613,-0.056494151257745706,0.08801912564350722,0.12154714881297801,-0.002266349152751701,18.28287674262501,0.07499980926513672,-0.14936809536264306,-0.05175009965896615,-0.3216287304684857,0.21812853115055342,-0.18668941506372594,0.08318921574579363,-0.17499995231628374,81.3952688916094,61.41923269439372,0.13493931540475976,2,-0.06749987602233887,0.05000007152557373,0.21500003337860107,0.08250010013580322,0.6449999809265137,0,0.2239502481592639,-4.166658057132866,3.1600000858306885,1.0000068119890881,3.0850000381469727,-3.8000228883144267,3.059999942779541,0.2239502481592639 2316,2006-02-28,3.2000000476837163,3.2049999237060547,3.150000095367432,3.2000000476837163,81800.0,-0.004665588456001846,10.000238424491853,0.0,35.22728073203207,18.73895550081164,-0.052502298003392234,0.09281341821814726,0.13839518224567682,0.012782956751717034,18.084340707693976,0.06499981880187944,-0.15487928667176254,-0.057249963283538374,-0.3221923522303838,0.20769242566330703,-0.1897211577569613,0.07522123118988455,-0.15570008277893077,74.41859175671135,50.13860609528028,0.1324711944734228,2,-0.05250000953674361,0.06499993801116899,0.22999989986419633,0.09749996662139848,0.5850000381469727,1,0.19218750011641506,1.5454600625958934,3.2149999141693115,-4.166658057132866,3.1600000858306885,1.0000068119890881,3.0850000381469727,0.19218750011641506 2317,2006-03-01,3.1749999523162837,3.220000028610229,3.059999942779541,3.1800000667572017,80800.0,-0.007812529685906955,2.7647062123438957,-100.0,33.69564315997877,20.056351636384484,-0.03511401705604156,0.10135117873611899,0.16402390975599035,0.036969096211110664,17.4852501503284,0.16000008583068803,-0.15925704703540866,-0.0685000538825995,-0.31950014732371335,0.18250003955851435,-0.19400010060315642,0.056999992837957425,-0.12648598442077574,62.79064867550228,36.84758281407421,0.12550004672055687,3,-0.02749991416931108,0.09000003337860152,0.25749999284744307,0.12250006198883101,0.5650000572204594,2,0.19370079331436774,10.000238424491853,3.2000000476837163,1.5454600625958934,3.2149999141693115,-4.166658057132866,3.1600000858306885,0.19370079331436774 2318,2006-03-02,3.0999999046325684,3.184999942779541,3.039999961853028,3.1800000667572017,72600.0,-0.023622062617355333,2.222224871320062,15.99966622162875,30.097075692559557,20.887243344201586,0.03318600215511891,0.1547508536452309,0.2391164224123563,0.11270669651747767,16.7864851288654,0.14499998092651323,-0.15912330730006685,-0.12475010156631461,-0.3583596719295308,0.10885946879690156,-0.24155488674792291,-0.007945316384706302,0.1550002098083496,27.90693032416017,0.42095950164890894,0.11680478518160817,3,0.0475001335144043,0.1650000810623169,0.33250004053115845,0.1975001096725464,0.6150000095367436,3,0.20967745656897807,2.7647062123438957,3.1749999523162837,10.000238424491853,3.2000000476837163,1.5454600625958934,3.2149999141693115,0.20967745656897807 2319,2006-03-03,3.0999999046325684,3.0999999046325684,3.0499999523162837,3.0699999332427983,96000.0,0.0,2.333333333333363,-0.3749988824151718,31.313117690605964,21.985527613785194,0.027450496693369075,0.13530376535151678,0.24098388162500006,0.1114558433297268,16.716336201855874,0.049999952316284624,-0.15628815707983268,-0.10800009965896606,-0.3256285129141343,0.10962831359620218,-0.21681430628655018,0.0008141069686180558,0.1507002067565919,30.76921195907986,1.680105908544995,0.10881420662758416,3,0.0475001335144043,0.1650000810623169,0.33250004053115845,0.1975001096725464,0.375,4,0.17258067815782718,2.222224871320062,3.0999999046325684,2.7647062123438957,3.1749999523162837,10.000238424491853,3.2000000476837163,0.17258067815782718 2320,2006-03-06,3.1050000190734863,3.1549999713897705,3.0350000858306885,3.0850000381469727,71400.0,0.0016129401918516528,1.0,0.6666666666666765,35.555570861438014,25.16986370347229,0.017205140854816836,0.1095354054032116,0.23569117111598903,0.10474223820914341,16.440536043082936,0.11999988555908203,-0.15031010007610623,-0.08624998331069955,-0.2788192167027943,0.1063192500813952,-0.18253460000674693,0.010034633385347824,0.14148608932495144,37.837813456091105,8.12463438249626,0.0962846166960473,3,0.040000081062316895,0.1575000286102295,0.3374999761581421,0.19249999523162842,0.35500001907348633,0,0.18679546542454561,2.333333333333363,3.0999999046325684,2.222224871320062,3.0999999046325684,2.7647062123438957,3.1749999523162837,0.18679546542454561 2321,2006-03-07,3.095000028610229,3.150000095367432,3.015000104904175,3.095000028610229,132800.0,-0.003220608825065696,1.4545423019068813,0.0,37.64706212343898,29.222148718575234,0.03390606125046114,0.10067566707550757,0.24527633205119814,0.11255401259942088,16.220761860254342,0.13499999046325728,-0.1447966627321975,-0.08099997043609664,-0.2509411521671314,0.08894121129493815,-0.1659705613016138,0.003970620429420535,0.1430266388854986,39.024367550870274,8.750436995870668,0.0849705908655173,3,0.04000008106231734,0.15750002861022994,0.3424999117851262,0.2024999856948857,0.3849999904632573,1,0.24717281402711633,1.0,3.1050000190734863,2.333333333333363,3.0999999046325684,2.222224871320062,3.0999999046325684,0.24717281402711633 2322,2006-03-08,3.095000028610229,3.134999990463257,3.0750000476837163,3.0799999237060547,49800.0,0.0,-3.8000228883146967,100.0,41.02565199822216,32.96754132318403,0.04402235528871712,0.0866077969636807,0.2463036585459295,0.11002423865478228,16.992568028644286,0.05999994277954057,-0.1383087566225174,-0.0692499756813052,-0.22637131384781162,0.08787136248520122,-0.1478106447645584,0.009310693401948011,0.12964504513000552,47.058823529411505,14.152665895346608,0.07856066908325332,3,0.04000008106231734,0.15750002861022994,0.3474999070167546,0.2024999856948857,0.399999856948853,2,0.22294024259841305,1.4545423019068813,3.095000028610229,1.0,3.1050000190734863,2.333333333333363,3.0999999046325684,0.22294024259841305 2323,2006-03-09,3.0750000476837163,3.125,3.0699999332427983,3.0799999237060547,58800.0,-0.006462029318782814,-6.333290948104961,-0.33332273702612664,40.000011920926156,35.0971702077564,0.06979427742847832,0.09161525322205089,0.2664749878811903,0.12870967220902063,18.395951655353183,0.055000066757201704,-0.11780786864194326,-0.07674995660781825,-0.21910886116969097,0.06560894795405448,-0.14792940888875483,-0.0055705043268816645,0.13706632792635487,42.857142857143174,6.8604616339375255,0.0711794522809364,3,0.049999952316283736,0.17750000953674272,0.36374992132186845,0.2649999856948848,0.375,3,0.216260146842582,-3.8000228883146967,3.095000028610229,1.4545423019068813,3.095000028610229,1.0,3.1050000190734863,0.216260146842582 2324,2006-03-10,3.0550000667572017,3.0799999237060547,3.025000095367432,3.059999942779541,66200.0,-0.0065040587370330805,1.4444456218243658,1.0000000000001776,38.55421894398422,35.90173701368732,0.08195178185773466,0.0968933186388492,0.2872233996256308,0.14598809062570384,20.04089413225075,0.0549998283386226,-0.09302369292778057,-0.08424993753433263,-0.21322463344540799,0.044724758376742724,-0.14873728548987009,-0.019762589578795176,0.14524233261051567,28.571428571428253,-10.310198103572834,0.06448734795553768,3,0.06250000000000044,0.18750000000000044,0.3849999308586125,0.30249989032745406,0.39499998092651456,4,0.21603922520128838,-6.333290948104961,3.0750000476837163,-3.8000228883146967,3.095000028610229,1.4545423019068813,3.095000028610229,0.21603922520128838 2325,2006-03-13,3.0350000858306885,3.0799999237060547,3.025000095367432,3.039999961853028,87600.0,-0.006546638458094223,-3.4000114441574016,1.0,44.444451803039776,36.925867132688175,0.08239876488925679,0.10245661726925093,0.3021131985252561,0.16320241405289648,21.19176694455026,0.0549998283386226,-0.07352972459821983,-0.09174991846084612,-0.20919079013305097,0.025690953211358725,-0.15047035429694855,-0.0330294826247437,0.15412777586921633,14.814801732861627,-26.804484110555755,0.05872043583610249,3,0.08249998092651367,0.20249998569488525,0.40499991178512573,0.3224998712539673,0.4399998188018799,0,0.14497522450034817,1.4444456218243658,3.0550000667572017,-6.333290948104961,3.0750000476837163,-3.8000228883146967,3.095000028610229,0.14497522450034817 2326,2006-03-14,3.0999999046325684,3.119999885559082,3.025000095367432,3.025000095367432,343800.0,0.021416743645359393,-1.5333341810460108,-15.000333794285927,54.8780459438588,39.279467442008176,0.0019245710855293474,0.02827399080589954,0.23313671258496305,0.09616580822275633,21.23826212062098,0.09499979019164995,-0.06188780195800847,-0.020000100135803223,-0.12622724624730575,0.0862270459756993,-0.07311367319155426,0.03311347291994782,0.07868029165959278,68.18170980963329,20.774733402066857,0.053113573055751186,3,1.1920928955078125e-07,0.13250017166137695,0.3537501096725464,0.2575000524520874,0.3700001239776607,1,0.11612907889978596,-3.4000114441574016,3.0350000858306885,1.4444456218243658,3.0550000667572017,-6.333290948104961,3.0750000476837163,0.11612907889978596 2327,2006-03-15,3.0899999141693115,3.125,3.0499999523162837,3.119999885559082,56200.0,-0.0032258034744817587,2.749983608804776,-0.40000063578449685,50.632896111601696,41.56122526634619,-0.001565280965462268,0.031210697451860447,0.2383170870779825,0.10564689768635338,20.98192424853308,0.07500004768371626,-0.060733827385506256,-0.02450008392334002,-0.12449479779737027,0.07549462995069023,-0.07449744086035492,0.02549727301367488,0.07885947663957049,64.9998807905966,14.42452654442473,0.049997356937015076,3,-0.004999876022338867,0.13000011444091797,0.3250001072883606,0.26750004291534424,0.4100000858306885,2,0.12621362968840688,-1.5333341810460108,3.0999999046325684,-3.4000114441574016,3.0350000858306885,1.4444456218243658,3.0550000667572017,0.12621362968840688 2328,2006-03-16,3.059999942779541,3.0899999141693115,3.0499999523162837,3.0750000476837163,76600.0,-0.009708728874782357,-1.285706500636884,0.5000039736467894,35.71425165445622,42.05024015121844,0.02476869229316181,0.055801996451105396,0.259825681132722,0.1351079230558705,20.71173355931421,0.03999996185302779,-0.06335748486304116,-0.04925005435943586,-0.14910651745271153,0.050606408733839814,-0.0991782859060737,0.0006781771872019782,0.09962789087505852,34.99988079059647,-14.296790239623036,0.04992823154663786,3,0.02500009536743164,0.13000011444091797,0.3475000858306885,0.30000007152557373,0.535000085830688,3,0.14215684670386297,2.749983608804776,3.0899999141693115,-1.5333341810460108,3.0999999046325684,-3.4000114441574016,3.0350000858306885,0.14215684670386297 2329,2006-03-17,3.0999999046325684,3.125,3.0450000762939453,3.0450000762939453,61200.0,0.01307188320294328,-1.9090972143953253,-3.6666295795914037,32.835809210933675,41.748044412273515,-0.017021234174297017,0.0120901675212286,0.21259120790076347,0.09527515552780663,20.2266561205973,0.07999992370605469,-0.06260492396592632,-0.006500089168548495,-0.10405438336563178,0.09105420502853478,-0.055277236267090135,0.042277057929993145,0.050950265297005526,74.99988079059665,28.533968413894634,0.04877714709854169,3,-0.017499804496765137,0.08000016212463379,0.30375009775161743,0.26250016689300537,0.4350001811981201,4,0.11290327542530432,-1.285706500636884,3.059999942779541,2.749983608804776,3.0899999141693115,-1.5333341810460108,3.0999999046325684,0.11290327542530432 2330,2006-03-20,3.164999961853028,3.2300000190734863,3.059999942779541,3.0850000381469727,182400.0,0.020967761038742205,-1.6153834867769505,1.4545486071976708,45.45453419510816,42.615541309125646,-0.08114893247181154,-0.05452399248034956,0.14144635020480445,0.03162032266549675,19.693849386943203,0.1700000762939453,-0.051252395968817144,0.05774997472763088,-0.041429531993049995,0.15692948144831176,0.008160221367290443,0.10733972808797132,-0.14999985694885298,68.29264321402336,24.314855727135097,0.049589753360340355,3,-0.0374999046325688,0.0025000572204585403,0.238750040531158,0.23000001907348588,0.5599999427795401,0,0.09004742156894951,-1.9090972143953253,3.0999999046325684,-1.285706500636884,3.059999942779541,2.749983608804776,3.0899999141693115,0.09004742156894951 2331,2006-03-21,3.2149999141693115,3.2249999046325684,3.125,3.2149999141693115,310400.0,0.01579777343409816,9.0,0.0,54.87804594385886,44.154696191974175,-0.1255385301856009,-0.09855046452277705,0.0881737543725345,-0.01665016726170654,18.345522282627176,0.09999990463256836,-0.039305171139373485,0.10074993371963492,-0.008133122022344175,0.20963298946161402,0.046308405848645595,0.15519146159062425,-0.1956998109817505,91.89183267907818,48.21616285651979,0.05444152787098954,3,-0.08749985694885254,-0.06249988079071045,0.16125017404556274,0.18000006675720215,0.4600000381469722,1,0.08087091676655156,-1.6153834867769505,3.164999961853028,-1.9090972143953253,3.0999999046325684,-1.285706500636884,3.059999942779541,0.08087091676655156 2332,2006-03-22,3.220000028610229,3.240000009536743,3.1700000762939453,3.2300000190734863,118600.0,0.0015552455907947849,3.6666666666666665,-100.0,67.6470815104241,47.2265928130295,-0.12398060222546103,-0.09586417926538271,0.07908567226049668,-0.018995991802586598,16.946574977107105,0.06999993324279785,-0.030370874936445524,0.0977500438690182,-0.017665656884557013,0.2131657446225934,0.04004219349223037,0.15545789424580603,-0.19648592710494972,89.74359601363977,42.25266468475854,0.05770785037678767,3,-0.08749997615814165,-0.08499991893768266,0.10874992609024092,0.1775000095367436,0.4500000476837158,2,0.07763975086295316,9.0,3.2149999141693115,-1.6153834867769505,3.164999961853028,-1.9090972143953253,3.0999999046325684,0.07763975086295316 2333,2006-03-23,3.234999895095825,3.234999895095825,3.1949999332427983,3.2000000476837163,145600.0,0.004658343587677027,1.2857220708446613,-3.4999880790594764,69.01409491214437,50.6110234761584,-0.12728285808818818,-0.10440304354433438,0.058637151602235704,-0.03066855025209314,15.342280726195002,0.0399999618530269,-0.021220452996120187,0.10524991750717172,-0.019121097745834703,0.22962093276017814,0.04306440988066873,0.1674354251336747,-0.20282635726928744,97.43583787042007,45.853925043665754,0.0621855076265031,3,-0.10249984264373779,-0.09999978542327881,0.0737500786781311,0.17500007152557373,0.38499999046325684,3,0.08191657295133403,3.6666666666666665,3.220000028610229,9.0,3.2149999141693115,-1.6153834867769505,3.164999961853028,0.08191657295133403 2334,2006-03-24,3.1549999713897705,3.2249999046325684,3.1549999713897705,3.2249999046325684,148600.0,-0.024729498083549406,1.0,-2.000006811989126,55.81395348837209,51.87430144119533,-0.035320539623667546,-0.026136979086871737,0.13295241900265697,0.05198776022578411,15.57485495162489,0.07999992370605469,-0.015591849291348048,0.025499999523162842,-0.0986348616880317,0.1496348607343574,-0.03656743108243443,0.08756743012876012,-0.11451337469482459,52.77777409848008,-0.5202575252417034,0.06206743060559731,3,-0.022499918937683105,-0.01999986171722412,0.15125000476837158,0.2549999952316284,0.46000003814697266,4,0.1394611921427813,1.2857220708446613,3.234999895095825,3.6666666666666665,3.220000028610229,9.0,3.2149999141693115,0.1394611921427813 2335,2006-03-27,3.934999942779541,3.934999942779541,3.4600000381469727,3.625,3820600.0,0.2472266175793918,2.064516079413398,-4.428574834554378,85.00000894069994,55.22118621862212,-0.7534647223178741,-0.7899308152132836,-0.6431409883686987,-0.7213520460227523,17.369588092243255,0.7799999713897705,0.01285459396375943,0.769499969482422,0.38869889865114615,1.150301040313698,0.5790994340667841,0.95990050489806,-0.8865328095709231,100.0,43.04182000003638,0.19040053541563803,3,-0.44499993324279785,-0.4599999189376831,-0.6312499642372131,-0.5124999284744263,-0.3250000476837158,0,-0.10165180756427339,1.0,3.1549999713897705,1.2857220708446613,3.234999895095825,3.6666666666666665,3.220000028610229,-0.10165180756427339 2336,2006-03-28,3.815000057220459,3.9500000476837163,3.734999895095825,3.9500000476837163,1522000.0,-0.03049552409251588,2.185187670756267,-0.4354839205866035,77.27273958774163,58.181168827082104,-0.582647743867764,-0.6550806247717151,-0.5211931608653906,-0.5942843079103275,19.113229831169427,0.21500015258789107,0.04433682125790783,0.6187500834465025,0.13959649480966485,1.0979036720833402,0.37917328912808346,0.8583268777649216,-0.7133409554375856,83.01887075375048,23.783675658140105,0.23957679431841888,3,-0.3174999952316284,-0.33249998092651367,-0.517500102519989,-0.39250004291534424,-0.23000001907348633,1,-0.023591127454258398,2.064516079413398,3.934999942779541,1.0,3.1549999713897705,1.2857220708446613,3.234999895095825,-0.023591127454258398 2337,2006-03-29,3.7899999618530273,3.8199999332427983,3.734999895095825,3.815000057220459,1014400.0,-0.00655310484730276,3.857166212533962,0.18518590469260718,76.98113757548197,62.76637837386275,-0.5005484673110541,-0.6130766593745114,-0.496268544629459,-0.5614117858437844,20.064129832285452,0.0850000381469731,0.0770863585206576,0.5629999876022338,0.015523479769325998,1.1104764954351416,0.2892617336857799,0.8367382415186877,-0.6204735843980864,79.87420497158166,17.800300554345895,0.27373825391645384,3,-0.2924998998641968,-0.30749988555908203,-0.5450000166893005,-0.3999999761581421,-0.18000006675720215,2,-0.030343010737265863,2.185187670756267,3.815000057220459,2.064516079413398,3.934999942779541,1.0,3.1549999713897705,-0.030343010737265863 2338,2006-03-30,3.75,3.8250000476837163,3.6749999523162837,3.7899999618530273,545000.0,-0.010554079750826784,1.7272711509534506,1.5999923706345724,75.83643735518727,67.54422594544647,-0.3937902275202263,-0.5500867386553008,-0.4563268566633507,-0.5136122389237094,20.651065291258025,0.15000009536743253,0.1027015431923668,0.4905000209808348,-0.10066208245150543,1.081662124413175,0.19491896926466445,0.7860810726970051,-0.518035728926757,74.84276371191598,8.178613722902242,0.29558105171617016,3,-0.24500000476837158,-0.2674999237060547,-0.512499988079071,-0.3624999523162842,-0.14499998092651367,3,-0.02133331298828134,3.857166212533962,3.7899999618530273,2.185187670756267,3.815000057220459,2.064516079413398,3.934999942779541,-0.02133331298828134 2339,2006-03-31,3.634999990463257,3.75,3.5699999332427983,3.75,393000.0,-0.030666669209798214,2.130435684002107,2.875002980235081,70.83333609280844,70.36409282296873,-0.21782641007028092,-0.414186342755797,-0.3424002537495614,-0.39228037127591886,20.890654537986602,0.1800000667572017,0.13188479341454862,0.34875000715255755,-0.26017376040569573,0.9576737747108108,0.04428812337343091,0.6532118909316842,-0.34559285726117617,35.71427528781741,-35.959032403062416,0.30446188377912653,3,-0.09749996662139893,-0.15249991416931152,-0.4112500548362732,-0.2549999952316284,0.015000104904175249,4,-0.004126576325592546,1.7272711509534506,3.75,3.857166212533962,3.7899999618530273,2.185187670756267,3.815000057220459,-0.004126576325592546 2340,2006-04-03,3.684999942779541,3.7000000476837163,3.595000028610229,3.670000076293945,253600.0,0.013755145102465782,3.6666596024243954,-0.1304336107972548,70.52632124910615,72.10279007910732,-0.2082019694343029,-0.4411228254091517,-0.393075925802421,-0.4354337645885642,21.92934623731713,0.10500001907348722,0.17507878410879396,0.3697499632835388,-0.25778887508305015,0.9972888016501278,0.055980544100244334,0.6835193824668333,-0.34274537641892966,30.26315129034594,-40.122964534897505,0.31376941918329443,4,-0.13249993324279785,-0.2024998664855957,-0.4699999690055847,-0.3049999475479126,0.02500009536743164,0,-0.018995911622727957,2.130435684002107,3.634999990463257,1.7272711509534506,3.75,3.857166212533962,3.7899999618530273,-0.018995911622727957 2341,2006-04-04,3.859999895095825,3.875,3.630000114440918,3.7200000286102295,462400.0,0.047489811406695503,1.882350301248752,9.333407508662342,74.21384081612946,72.83243000196347,-0.3152375347379657,-0.5859123804533688,-0.5667320149969468,-0.6024202003324248,23.072516504335198,0.24499988555908203,0.2253918202472467,0.5064999222755433,-0.15675440058576395,1.1697542451368506,0.1748727608448899,0.8381270837061967,-0.46912569022936523,95.08193389475032,23.022481522001,0.3316271614306535,4,-0.30749988555908203,-0.3774998188018799,-0.6537498831748962,-0.4799998998641968,-0.21499991416931152,1,-0.06476684113842279,3.6666596024243954,3.684999942779541,2.130435684002107,3.634999990463257,1.7272711509534506,3.75,-0.06476684113842279 2342,2006-04-05,3.785000085830689,3.869999885559082,3.6549999713897705,3.7100000381469727,490600.0,-0.0194300029283484,-1.3243211198703004,0.5357151372100263,72.17126479271069,73.18322665535973,-0.16948755218976697,-0.48124259022429117,-0.4913933326948139,-0.5186439405793295,24.277465113076925,0.21499991416931152,0.26909724452309014,0.3970001101493841,-0.28125151715123264,1.0752517374500004,0.05787429649907594,0.7361259237996922,-0.34939581353884863,70.4918378785286,-5.996996893755409,0.33912581365030814,4,-0.23250007629394576,-0.3025000095367436,-0.57875007390976,-0.4050000905990605,-0.2550001144409184,2,-0.05284016992031915,1.882350301248752,3.859999895095825,3.6666596024243954,3.684999942779541,2.130435684002107,3.634999990463257,-0.05284016992031915 2343,2006-04-06,3.740000009536743,3.8450000286102295,3.740000009536743,3.8050000667572017,277600.0,-0.01188905555442532,-2.230766973553901,-0.8666668785941467,69.51220274539057,74.70525435058401,-0.050645865780492016,-0.40461265235023847,-0.4457643502521691,-0.4651198205510667,25.493266023685212,0.10500001907348633,0.30785275285883973,0.31875003576278704,-0.36009478080200363,0.9975948523275773,-0.020672372519608295,0.6581724440451824,-0.263244075213553,55.73771773278827,-20.07447222348182,0.33942240828239517,4,-0.034999966621398926,-0.25749993324279785,-0.5337499976158142,-0.36000001430511475,-0.1649999618530269,3,-0.03475938879931195,-1.3243211198703004,3.785000085830689,1.882350301248752,3.859999895095825,3.6666596024243954,3.684999942779541,-0.03475938879931195 2344,2006-04-07,3.714999914169312,3.795000076293945,3.6949999332427983,3.755000114440918,124200.0,-0.006684517460877726,-1.499998509886906,0.6153871547518589,67.18750209547625,72.72608692333694,0.069447076645055,-0.3453374264907496,-0.4196069419302346,-0.4311755040038787,26.131364591214435,0.10000014305114657,0.34506032327884606,0.2607499480247504,-0.4072106396564936,0.9287105357059944,-0.07323034581587162,0.5947302418653724,-0.20038445077727962,42.85710636449972,-32.50562323548116,0.333980293840622,4,0.04500007629394531,-0.23249983787536666,-0.508749902248383,-0.33499991893768355,-0.18499994277954146,4,-0.029609662890240473,-2.230766973553901,3.740000009536743,-1.3243211198703004,3.785000085830689,1.882350301248752,3.859999895095825,-0.029609662890240473 2345,2006-04-10,3.4749999046325684,3.7100000381469727,3.400000095367432,3.684999942779541,761200.0,-0.06460296502871077,1.384612845248135,5.24997466815286,57.262570688122736,70.50273482337927,0.26522534663497854,-0.07450341193847487,-0.18040862813040714,-0.18481342881427754,25.927924939388312,0.3149998188018799,0.3785827302751579,-0.0012500524520873135,-0.6393878040519283,0.6368876991477532,-0.3203189282520076,0.31781882334783296,0.4750001430511479,15.789436699603494,-55.10793088006688,0.31906887579992027,4,0.16250014305114746,0.007500171661376953,-0.2687498927116394,-0.09499990940093994,0.005000114440917969,0,0.050359768500013,-1.499998509886906,3.714999914169312,-2.230766973553901,3.740000009536743,-1.3243211198703004,3.785000085830689,0.050359768500013 2346,2006-04-11,3.4600000381469727,3.490000009536743,3.400000095367432,3.4500000476837163,389000.0,-0.004316508459640267,1.5714285714285587,-0.04761899355588546,56.666668874246746,68.24557163435314,0.25096436038220826,-0.032833792208474044,-0.16656247966505422,-0.1653901910468818,26.363519971762138,0.08999991416931108,0.42756523208296926,-0.03424992561340323,-0.6475265362822613,0.5790266850554548,-0.34088823094783205,0.2723883797210256,0.47900001049041796,12.765950970972698,-53.44462392749959,0.306638305334429,4,0.17750000953674316,0.022500038146972656,-0.25624996423721313,-0.08249998092651367,0.12999987602233887,1,0.0722543344635016,1.384612845248135,3.4749999046325684,-1.499998509886906,3.714999914169312,-2.230766973553901,3.740000009536743,0.0722543344635016 2347,2006-04-12,3.4800000190734863,3.509999990463257,3.414999961853028,3.4449999332427983,173200.0,0.005780341244511877,-1.0000000000000093,3.500011920940435,56.78670857727213,66.12893510347368,0.2037980288324257,-0.023313130507163216,-0.18944183767364908,-0.18208296551888736,26.943702520718926,0.09500002861022905,0.3701916728450074,-0.033749949932098566,-0.6169703939292255,0.5494704940650283,-0.325360171930662,0.2578602720664649,0.4482200304985051,17.977513642098753,-42.453979061346075,0.29161022199856357,4,0.1575000286102295,0.007500052452087846,-0.28624993562698364,-0.11249995231628418,0.029999971389770508,2,0.047413781881805006,1.5714285714285587,3.4600000381469727,1.384612845248135,3.4749999046325684,-1.499998509886906,3.714999914169312,0.047413781881805006 2348,2006-04-13,3.494999885559082,3.515000104904175,3.390000104904175,3.515000104904175,123000.0,0.004310306437753875,11.499862910820509,-0.5714334371019344,59.77011510002553,64.8996883264978,0.16631192891815516,-0.0042719735756318045,-0.20801209141596644,-0.19389433555085267,27.488932114868504,0.125,0.3259140585606288,-0.040500080585479825,-0.5835315600888489,0.5025313989178897,-0.3120158203371646,0.23101565916620492,0.4226557649288183,25.9258735981134,-34.008378475529696,0.27151573975168475,4,0.13750016689300537,-0.007499814033507857,-0.30124980211257935,-0.12749981880187988,-0.034999847412109375,3,0.010014331037693225,-1.0000000000000093,3.4800000190734863,1.5714285714285587,3.4600000381469727,1.384612845248135,3.4749999046325684,0.010014331037693225 2349,2006-04-17,3.4500000476837163,3.5,3.4049999713897705,3.4800000190734863,197600.0,-0.012875490514692056,1.7142891202686639,1.4999821188026528,25.870637560129566,59.93794569438929,0.20373468178424003,0.07198409860738009,-0.16588964088166014,-0.14569579393222076,28.637480286750083,0.09500002861022949,0.2796102031636276,-0.10299992561340288,-0.6081773450358967,0.40217749380909096,-0.3555886353246498,0.14958878409784404,0.44654938098083496,18.749986030158606,-34.624294661986696,0.25258870971124703,4,0.18250000476837114,0.03750002384185791,-0.26125001907348677,-0.08249998092651412,-0.005000114440917969,0,0.036231883557196864,11.499862910820509,3.494999885559082,-1.0000000000000093,3.4800000190734863,1.5714285714285587,3.4600000381469727,0.036231883557196864 2350,2006-04-18,3.4500000476837163,3.4800000190734863,3.384999990463257,3.4249999523162837,201200.0,0.0,1.2352937876560939,-0.8333373069801499,29.378519201596376,54.9562432927745,0.18650762421367206,0.09953348112722438,-0.168987547011326,-0.14022921762749663,29.561292558992402,0.09500002861022949,0.2344552129383719,-0.11724992990493721,-0.5914747916359047,0.3569749318260307,-0.35436236077042116,0.11986250096054674,0.42628740803042,50.00000000000034,0.3600465588047257,0.2371124308654839,4,0.17749989032745317,0.03750002384185791,-0.2699999809265141,-0.08249998092651412,0.0,1,0.02318838336241913,1.7142891202686639,3.4500000476837163,11.499862910820509,3.494999885559082,-1.0000000000000093,3.4800000190734863,0.02318838336241913 2351,2006-04-19,3.4749999046325684,3.494999885559082,3.4100000858306885,3.440000057220459,184000.0,0.007246335247339086,1.2666670905229964,1.399988555951809,32.2033720227287,50.515366318332056,0.11303963849374155,0.10014540416564044,-0.19556916606719188,-0.15996080399467383,30.57251912062158,0.08499979972839355,0.20206518574619725,-0.10525007247924822,-0.5522926965101984,0.34179255155170196,-0.3287713844947233,0.11827123953622687,0.371810303166515,69.23064226240693,22.447863918494193,0.22352131201547512,4,0.1400001049041748,0.012500166893005815,-0.2974998354911804,-0.10749983787536621,-0.08999991416931152,2,0.0014388818929900182,1.2352937876560939,3.4500000476837163,1.7142891202686639,3.4500000476837163,11.499862910820509,3.494999885559082,0.0014388818929900182 2352,2006-04-20,3.470000028610229,3.5,3.4249999523162837,3.4549999237060547,76400.0,-0.001438813283325291,1.0000000000000118,0.4285762942779165,33.529397740070166,46.51727687329645,0.07672636598424143,0.1315812032372814,-0.189985103645264,-0.15190364939850864,31.46611661161921,0.07500004768371626,0.16474741271553928,-0.12274994850158727,-0.5403934094701319,0.2948935124669574,-0.3315716789858598,0.08607178198268528,0.3491015661487049,65.38458716942343,21.23616469616445,0.20882173048427244,4,0.12000000476837203,0.02750003337860152,-0.30374997854232744,-0.1024999618530269,-0.05500006675720126,3,0.03458209929961975,1.2666670905229964,3.4749999046325684,1.2352937876560939,3.4500000476837163,1.7142891202686639,3.4500000476837163,0.03458209929961975 2353,2006-04-21,3.5,3.625,3.4100000858306885,3.4549999237060547,255000.0,0.008645524824905104,-2.18518976387687,2.9999841055393084,41.17646142180532,43.627161242888576,0.01017189638553928,0.12906978249176815,-0.21887905608005864,-0.1795988837581266,32.7076878718201,0.21499991416931152,0.10011515283407935,-0.10599998235702524,-0.4914266008402768,0.2794266361262263,-0.2987132915986508,0.08671332688460032,0.2930554985011935,47.91666873627231,2.5897920067099207,0.19271330924162575,4,0.047500014305114746,-0.0024999380111694336,-0.3474999666213989,-0.2099999189376831,-0.055000066757201704,4,0.0028571401323591594,1.0000000000000118,3.470000028610229,1.2666670905229964,3.4749999046325684,1.2352937876560939,3.4500000476837163,0.0028571401323591594 2354,2006-04-24,3.595000028610229,3.6449999809265137,3.4500000476837163,3.515000104904175,168400.0,0.02714286531720833,1.1666679912155866,1.7777730682829553,44.444444444444414,42.20292499359099,-0.11581990473617276,0.07243751542754184,-0.3110015955807821,-0.27020147707534736,34.69596041574269,0.1949999332427974,0.04193088681453849,-0.03299995660781896,-0.3550558387121785,0.2890559254965406,-0.19402789765999895,0.12802798444436103,0.1735721394086882,80.76924840374153,32.151536486765124,0.16102794105217985,4,-0.0800000429153438,-0.09749996662139848,-0.45749998092651323,-0.30499994754791215,-0.09500002861022905,0,-0.0375521528202728,-2.18518976387687,3.5,1.0000000000000118,3.470000028610229,1.2666670905229964,3.4749999046325684,-0.0375521528202728 2355,2006-04-25,3.5350000858306885,3.615000009536743,3.515000104904175,3.609999895095825,103200.0,-0.016689830960233798,1.3529378765609397,-0.9374985098824647,26.61869244929221,38.864260946373825,-0.051868405429630116,0.1063885685612318,-0.24811728286986678,-0.20586884701240749,32.35182470805993,0.09999990463256836,-0.012805012885381828,-0.07299990653991717,-0.3628528533780009,0.21685304029816654,-0.2179263799589588,0.07192656687912447,0.2105577515348891,53.19151310643314,10.019483959907738,0.1449264734190418,4,-0.020000100135803223,-0.03000009059906006,-0.4037500023841858,-0.24500000476837158,-0.03500008583068848,1,-0.02545973137274793,1.1666679912155866,3.595000028610229,-2.18518976387687,3.5,1.0000000000000118,3.470000028610229,-0.02545973137274793 2356,2006-04-26,3.724999904632568,3.849999904632568,3.490000009536743,3.5499999523162837,395600.0,0.053748179402725915,-1.4406785962229671,-2.3333386315374542,46.296281579085964,37.698657946575366,-0.2238668727048423,-0.09560106568928628,-0.4313535455822648,-0.39038715255649636,30.288987943902733,0.35999989509582475,-0.05874170155021874,0.12149991989135689,-0.15740958156182439,0.40040942134453816,-0.017954830835233526,0.2609546706179473,-0.3399999141693111,71.59089739164546,30.557931801117036,0.13945475072659058,4,-0.10749995708465532,-0.18749988079071,-0.5774998664855953,-0.434999823570251,-0.12999987602233887,2,-0.07382546684279112,1.3529378765609397,3.5350000858306885,1.1666679912155866,3.595000028610229,-2.18518976387687,3.5,-0.07382546684279112 2357,2006-04-27,3.6749999523162837,3.869999885559082,3.4749999046325684,3.714999914169312,439600.0,-0.013422806334599358,1.257143363174265,-0.22857127286946202,46.01226204190669,36.170007606784374,-0.1601374477831401,-0.057612176064369525,-0.37390326879664126,-0.3357794702005057,28.146575752013558,0.39499998092651367,-0.07131094995725995,0.07724996805190987,-0.1899671430827392,0.34446707918655894,-0.05635858751541445,0.21085852361923418,-0.2806999635696408,57.60869170857556,17.674215381191686,0.13360855556732443,4,-0.0475000143051143,-0.12249994277954057,-0.5349999070167537,-0.41499984264373735,-0.15999984741210893,3,-0.07891155526961169,-1.4406785962229671,3.724999904632568,1.3529378765609397,3.5350000858306885,1.1666679912155866,3.595000028610229,-0.07891155526961169 2358,2006-04-28,3.670000076293945,3.734999895095825,3.5850000381469727,3.660000085830689,89800.0,-0.0013605104999219186,1.1428607921308036,-0.24999999999997224,47.169817545052865,38.53658316066474,-0.1427108100127059,-0.062096725044065604,-0.3602292277445649,-0.3260743220172886,26.56939754069637,0.14999985694885254,-0.08143152227105244,0.076250088214874,-0.1836663701903456,0.3361665466200936,-0.05370814098773602,0.20620831741748402,-0.2566720916748042,52.38097941254759,12.28677228709445,0.12995822920260983,4,-0.042500138282775435,-0.1175000667572017,-0.536249995231628,-0.41500008106231645,-0.23000001907348588,4,-0.06948231856671305,1.257143363174265,3.6749999523162837,-1.4406785962229671,3.724999904632568,1.3529378765609397,3.5350000858306885,-0.06948231856671305 2359,2006-05-01,3.619999885559082,3.740000009536743,3.5799999237060547,3.6549999713897705,105000.0,-0.013624029889763412,-1.7826099576029606,-3.5000119209406346,61.9834880100885,42.15935747271942,-0.07382351492131223,-0.013995479250259013,-0.3016346571689028,-0.27145216760420654,25.993076364253152,0.16000008583068848,-0.0943870376850997,0.026999902725219904,-0.23250161524042134,0.28650142069086115,-0.10275085625760072,0.15675066170804053,-0.18840502490234368,36.70885770333484,-6.192894249534298,0.12975075898282062,5,0.020000100135803223,-0.06749987602233887,-0.48624980449676514,-0.3649998903274536,-0.09499979019164995,0,-0.04834252979244402,1.1428607921308036,3.670000076293945,1.257143363174265,3.6749999523162837,-1.4406785962229671,3.724999904632568,-0.04834252979244402 2360,2006-05-02,3.615000009536743,3.6800000667572017,3.595000028610229,3.609999895095825,84800.0,-0.0013811812653045097,-3.8571662125339365,-0.14286006226115625,63.02522793051955,45.58400812914063,-0.048005290027641756,-0.01529277886985092,-0.287760117198697,-0.2631696871011764,25.385610075302985,0.08500003814697266,-0.11462242657350918,0.025500023365020663,-0.23064341452947845,0.2816434612595198,-0.1025716955822289,0.15357174231227022,-0.16586894788391104,35.44306624415271,-10.80508244220075,0.12807171894724964,5,0.02499997615814209,0.052500009536743164,-0.48124992847442627,-0.36000001430511475,-0.18000006675720215,1,-0.0318118974366145,-1.7826099576029606,3.619999885559082,1.1428607921308036,3.670000076293945,1.257143363174265,3.6749999523162837,-0.0318118974366145 2361,2006-05-03,3.609999895095825,3.6449999809265137,3.509999990463257,3.625,151600.0,-0.0013831575180435207,3.9090846038138256,-2.9999523173755485,61.20690115851038,48.65928628674509,-0.02440837730292067,-0.03160263425953325,-0.2713426186112331,-0.25536173195693923,23.69540036295701,0.13499999046325684,-0.07962702948419764,0.03299990892410287,-0.18979099338751082,0.25579081123571656,-0.07839554223170397,0.14439536007990972,-0.14403408048674304,34.17721442583371,-15.000618880895516,0.11139545115580685,5,0.03000009059906006,0.05750012397766113,-0.12749987840652466,-0.13499987125396729,-0.14999985694885254,2,-0.030470885953559068,-3.8571662125339365,3.615000009536743,-1.7826099576029606,3.619999885559082,1.1428607921308036,3.670000076293945,-0.030470885953559068 2362,2006-05-04,3.5850000381469727,3.625,3.5350000858306885,3.559999942779541,76400.0,-0.006925168331116782,-1.4000038147069669,-1.6666613685130731,57.62714193117697,50.48713967667528,0.020807908018049215,-0.023562596723792684,-0.23449690411145419,-0.22799024416984004,21.913849617515126,0.08999991416931152,-0.05053612423538656,0.018000054359435858,-0.1822996908361345,0.21829979955500622,-0.08214981823834933,0.11814992695722104,-0.10287286069989054,32.60871368004229,-18.70438429002416,0.1001498725977853,5,0.07499992847442627,0.04499995708465576,-0.09499996900558472,-0.10249996185302734,-0.09500002861022949,3,0.0027893975890793676,3.9090846038138256,3.609999895095825,-3.8571662125339365,3.615000009536743,-1.7826099576029606,3.619999885559082,0.0027893975890793676 2363,2006-05-05,3.609999895095825,3.634999990463257,3.505000114440918,3.5750000476837163,185000.0,0.006973460720456348,2.0588192395292215,1.399988555951841,64.03509358987765,52.6638784706123,0.014586362426515898,-0.06197878406947588,-0.24792211816796916,-0.2502893487322537,19.92165876523138,0.12999987602233887,-0.02386639577669225,0.049499917030334295,-0.13497368662769915,0.23397352068836774,-0.04273688479868243,0.14173671885935102,-0.11235780932426298,44.68077767102482,-10.307208402541868,0.09223680182901672,5,0.0625,0.020000100135803223,-0.11999982595443726,-0.12749981880187988,-0.18499994277954146,4,-0.02631573211974536,-1.4000038147069669,3.5850000381469727,3.9090846038138256,3.609999895095825,-3.8571662125339365,3.615000009536743,-0.02631573211974536 2364,2006-05-08,3.6050000190734863,3.660000085830689,3.5799999237060547,3.595000028610229,108400.0,-0.0013850072486515375,-2.9999880791307523,0.28571525885560217,63.47827961857943,56.75938815608866,0.023639899068963466,-0.06918975657123472,-0.23358489980652264,-0.2443467642782955,18.365248561400136,0.08000016212463423,0.0028178534379756925,0.050000035762786776,-0.12115698612298642,0.22115705764855997,-0.03557847518009982,0.13557854670567338,-0.09999990463256836,57.14281821736438,1.4609353156042744,0.08557851094288667,5,0.06749987602233887,0.02499997615814209,-0.11124998331069946,-0.12249994277954102,-0.19499993324279785,0,-0.045769753392521095,2.0588192395292215,3.609999895095825,-1.4000038147069669,3.5850000381469727,3.9090846038138256,3.609999895095825,-0.045769753392521095 2365,2006-05-09,3.650000095367432,3.7000000476837163,3.5899999141693115,3.5899999141693115,218200.0,0.012482684065425076,-2.6666600439483736,6.0000238418804255,64.7059153520906,58.80490301975584,-0.0037234871256757174,-0.10583315847202135,-0.2703052932978216,-0.2877337080892679,19.32941488152303,0.11000013351440474,0.021166814507693754,0.08625010251998955,-0.0855782724011922,0.2580784774411713,0.0003359150593986726,0.17216428998058042,-0.14499998092651412,74.35899003410003,19.548605617862464,0.08591418746059097,5,0.02249979972839311,-0.020000100135803667,-0.14000004529953047,-0.16750001907348677,-0.1650002002716069,1,-0.0342465744476691,-2.9999880791307523,3.6050000190734863,2.0588192395292215,3.609999895095825,-1.4000038147069669,3.5850000381469727,-0.0342465744476691 2366,2006-05-10,3.7100000381469727,3.744999885559082,3.625,3.690000057220459,247600.0,0.016438340058043455,1.6666737309463133,0.3333320087896693,68.46155680144673,61.29926910414918,-0.0738399833365353,-0.1540411866507685,-0.3206740750618531,-0.34359967988079676,20.447813488000733,0.11999988555908203,0.032304226638387945,0.13375004529952994,-0.042613053348819374,0.31011314394787926,0.04556849597535528,0.2219315946237046,-0.19039993286132795,85.41671633725136,30.624328000556666,0.0881815493241746,5,-0.08500003814697266,-0.08000004291534424,-0.19249999523162842,-0.22749996185302734,-0.21000003814697266,2,-0.07412401416167791,-2.6666600439483736,3.650000095367432,-2.9999880791307523,3.6050000190734863,2.0588192395292215,3.609999895095825,-0.07412401416167791 2367,2006-05-11,3.6449999809265137,3.75,3.619999885559082,3.75,206000.0,-0.017520230876580944,1.4761922062115975,-5.250005960470162,60.583948465348904,62.78972809529319,-0.01513449835331615,-0.0801555565127865,-0.24579363839141832,-0.2752806689489833,21.507375593637974,0.13000011444091797,0.06231736567837709,0.06049998998641959,-0.11230655303166248,0.23330653300450166,-0.02590328152262167,0.14690326149546085,-0.11138388442993152,57.14282933892822,1.4195421651215554,0.08640327150904112,5,-0.017499923706054688,-0.01750004291534424,-0.12749993801116943,-0.16249990463256836,-0.2049999237060547,3,-0.05075444272910978,1.6666737309463133,3.7100000381469727,-2.6666600439483736,3.650000095367432,-2.9999880791307523,3.6050000190734863,-0.05075444272910978 2368,2006-05-12,3.5299999713897705,3.650000095367432,3.525000095367432,3.650000095367432,145000.0,-0.03155007136859067,1.0833311809455914,1.1428581159940279,45.39006324691867,60.94601423271876,0.08707491364423259,0.039633021491773945,-0.11962800192262879,-0.15743705913762307,22.427196406295657,0.125,0.059418459628887366,-0.05625002384185773,-0.22592073538519264,0.11342068770147717,-0.14108537961352496,0.0285853319298095,0.3399999141693115,2.222168062916907,-48.25377024534341,0.08483535577166744,5,0.09750008583068848,0.09749996662139893,-0.01249992847442627,-0.047499895095825195,-0.07500004768371582,4,-0.011331434044538846,1.4761922062115975,3.6449999809265137,1.6666737309463133,3.7100000381469727,-2.6666600439483736,3.650000095367432,-0.011331434044538846 2369,2006-05-15,3.5750000476837163,3.609999895095825,3.4500000476837163,3.4500000476837163,92000.0,0.012747897070443548,-1.559997558593743,-1.0416655904727996,52.89854972308878,59.820827765226454,0.03913588540900559,0.004719773614900724,-0.15270933542679943,-0.1984247988713208,23.13050397293282,0.15999984741210893,0.06097916160969241,-0.017499947547912065,-0.17479616646203278,0.13979627136620865,-0.09614805700497264,0.06114816190914851,0.28809984207153283,41.66667328940609,-8.116051130397665,0.07864810945706045,5,0.024999976158141646,0.05249989032745317,0.01875001192092851,-0.09249997138977095,-0.15000009536743253,0,-0.04195806807460589,1.0833311809455914,3.5299999713897705,1.4761922062115975,3.6449999809265137,1.6666737309463133,3.7100000381469727,-0.04195806807460589 2370,2006-05-16,3.5299999713897705,3.5899999141693115,3.5199999809265137,3.5899999141693115,55800.0,-0.01258743376048399,1.3333333333333333,-0.4799995422363281,32.11009254580816,56.58784903048176,0.07913233568736722,0.05904796331154838,-0.09622887579895556,-0.15075102838377452,24.03381140715571,0.06999993324279785,0.06009118107022893,-0.06650002002716082,-0.21217810481590416,0.07917806476158251,-0.1393390624215325,0.006339022367210845,0.3165759246826174,26.6666454739006,-19.51654474932397,0.0728390423943717,5,0.0700000524520874,0.09749996662139893,0.09125006198883057,-0.047499895095825195,-0.08999991416931152,1,-0.03399430213361665,-1.559997558593743,3.5750000476837163,1.0833311809455914,3.5299999713897705,1.4761922062115975,3.6449999809265137,-0.03399430213361665 2371,2006-05-17,3.4800000190734863,3.5550000667572017,3.275000095367432,3.525000095367432,280400.0,-0.014164292555673641,4.33333181956488,0.7500019868233947,32.11009254580816,53.75262132099633,0.12153304070757853,0.11535608481982118,-0.03477046442486165,-0.09834098528587898,25.084585114367396,0.2799999713897696,0.04927798827537622,-0.11674997806549081,-0.2615647187021124,0.028064762571130775,-0.1891573483838016,-0.04434260774718002,0.3507128430633548,43.157887339920656,-1.5147833944150975,0.07240737031831088,5,0.03250002861022949,0.09249997138977051,0.08000004291534424,0.0025000572204589844,-0.05500006675720259,2,0.0014367459755559864,1.3333333333333333,3.5299999713897705,-1.559997558593743,3.5750000476837163,1.0833311809455914,3.5299999713897705,0.0014367459755559864 2372,2006-05-18,3.5899999141693115,3.595000028610229,3.4249999523162837,3.4549999237060547,163400.0,0.03160916508417477,1.3448250914621758,-2.999994701818306,43.846140020694776,51.50940425775379,0.013764441318087961,0.015607431270463934,-0.13179744346761257,-0.20454815494803302,26.032977009758017,0.1700000762939453,0.040220676793126575,-0.012750077247619451,-0.14483755123297115,0.11933739673773225,-0.0787938142402953,0.0532936597450564,0.20737018196136514,83.99995168050118,38.637482466616866,0.06604373699267595,5,-0.0774998664855957,-0.017499923706054688,-0.029999852180480957,-0.10749983787536621,-0.25,3,-0.025069614574109722,4.33333181956488,3.4800000190734863,1.3333333333333333,3.5299999713897705,-1.559997558593743,3.5750000476837163,-0.025069614574109722 2373,2006-05-19,3.509999990463257,3.5999999046325684,3.5,3.5899999141693115,93600.0,-0.022284101843653037,1.0,-0.5925920693144671,41.9117675417452,49.113125138105545,0.08726442470851481,0.10160424410688407,-0.03884197857820659,-0.12150153963413812,26.15856094107073,0.09999990463256836,0.030580228709798707,-0.09325000047683707,-0.22376616658458603,0.037266165630911896,-0.15850808353071155,-0.027991917422962587,0.25602790562162525,70.14926435369662,22.713472317757848,0.06525808305387451,5,0.0025000572204589844,0.0625,0.05250006914138794,-0.027499914169311523,-0.125,4,-0.019943000978059566,1.3448250914621758,3.5899999141693115,4.33333181956488,3.4800000190734863,1.3333333333333333,3.5299999713897705,-0.019943000978059566 2374,2006-05-22,3.4600000381469727,3.5850000381469727,3.414999961853028,3.5,98600.0,-0.014245000698614008,-1.6153834867769614,0.5,39.31034187924571,46.2913947522339,0.12799292819690677,0.1485900559858493,0.024444384108150974,-0.06831553213777797,26.36890961835038,0.17000007629394487,0.02347580666812643,-0.13649995326995867,-0.281924897122535,0.008924990582617642,-0.2092124251962466,-0.06378748134367074,0.27656618989486237,56.92309272360736,7.641056596181905,0.07271247192628809,5,0.052500009536743164,0.11249995231628418,0.10000002384185791,0.022500038146972656,-0.10000014305114746,0,-0.0014451197646795366,1.0,3.509999990463257,1.3448250914621758,3.5899999141693115,4.33333181956488,3.4800000190734863,-0.0014451197646795366 2375,2006-05-23,3.4449999332427983,3.525000095367432,3.4300000667572017,3.470000028610229,63800.0,-0.004335290386935253,-2.454557276991211,0.6250029802350587,38.775507556088435,42.992944836082984,0.12388334412706481,0.16495941686933424,0.05347529165983422,-0.0529785055422356,26.590625799527757,0.09500002861023038,0.008996804516881785,-0.14700005054473841,-0.30542652079802535,0.011426419708548519,-0.2262132856713821,-0.06778681541809473,0.26387232683857276,52.30767312133392,1.0689200173534132,0.07921323512664355,5,0.06750011444091752,0.12750005722045854,0.11500012874603227,0.03750014305114702,-0.03499984741210982,1,-0.0058055098154061735,-1.6153834867769614,3.4600000381469727,1.0,3.509999990463257,1.3448250914621758,3.5899999141693115,-0.0058055098154061735 2376,2006-05-24,3.4500000476837163,3.484999895095825,3.400000095367432,3.470000028610229,106200.0,0.0014514120574196099,2.400011444157263,0.7999961853172791,40.55944009307333,40.767999461385685,0.08730472730566152,0.14577459817034422,0.06075790735918174,-0.05736969346882592,25.603780752456494,0.08499979972839311,-0.005761597098896232,-0.12824994325637773,-0.2858061171038808,0.02930623059112536,-0.20702803018012927,-0.049471856332626185,0.23283988251481835,25.000000000000057,-27.41408430205481,0.07877808692375159,5,0.01250004768371582,0.12249994277954057,0.10749995708465532,0.03250002861022905,-0.015000104904175249,2,-0.00289854792030253,-2.454557276991211,3.4449999332427983,-1.6153834867769614,3.4600000381469727,1.0,3.509999990463257,-0.00289854792030253 2377,2006-05-25,3.384999990463257,3.484999895095825,3.384999990463257,3.4549999237060547,157000.0,-0.018840596035382573,-1.8571428571428572,3.5000000000001554,35.0993463226703,39.62458646980254,0.12465395214633501,0.19809084275362743,0.1378610105673319,0.007548157376537468,24.50799653204485,0.09999990463256836,-0.02820497218975193,-0.1787500023841857,-0.35146440697177717,-0.006035597796594239,-0.26510720467798166,-0.09239280009038975,0.2733695496454116,0.0,-51.186714926132595,0.08635720229379583,5,0.05750000476837158,0.1875,0.1662500500679016,0.09750008583068848,0.06500005722045943,3,0.011816827759444815,2.400011444157263,3.4500000476837163,-2.454557276991211,3.4449999332427983,-1.6153834867769614,3.4600000381469727,0.011816827759444815 2378,2006-05-26,3.414999961853028,3.4500000476837163,3.390000104904175,3.4100000858306885,164400.0,0.008862620819583888,-1.666673730946333,-0.07142686843710294,37.82051242863497,37.949248992641,0.08563071019283885,0.15600588513600355,0.12152936275430859,-0.02395711994307126,23.352994770749667,0.06500005722045943,-0.06080785249683718,-0.13600002527236876,-0.3132776843525007,0.04127763380776317,-0.22463885481243473,-0.0473611957323028,0.22036741157116646,14.999982118611053,-33.96961165986235,0.08863882954006592,5,0.022500038146972212,0.15750002861022905,0.12875008583068803,0.06750011444091752,0.06999993324279741,4,-0.021961946858418124,-1.8571428571428572,3.384999990463257,2.400011444157263,3.4500000476837163,-2.454557276991211,3.4449999332427983,-0.021961946858418124 2379,2006-05-30,3.4449999332427983,3.4800000190734863,3.3550000190734863,3.390000104904175,100600.0,0.008784764780346288,1.0,11.000238424490075,36.60129843052034,38.448271868720134,0.03939361612516912,0.11828781483876094,0.104538612838597,-0.054824217050829294,22.223185808530634,0.125,-0.08435608621445745,-0.0972500562667844,-0.27743929960257496,0.08293918706900616,-0.1873446779346799,-0.007155434598888899,0.16874540349799005,52.941102222621275,6.886370017315663,0.09009462166789536,5,-0.007499933242798296,0.12750005722045854,0.07750010490417436,0.03750014305114702,0.055000066757201704,1,-0.017416529446217743,-1.666673730946333,3.414999961853028,-1.8571428571428572,3.384999990463257,2.400011444157263,3.4500000476837163,-0.017416529446217743 2380,2006-05-31,3.5,3.5299999713897705,3.400000095367432,3.440000057220459,209800.0,0.015965186595934044,1.1666666666666592,1.0909114553982382,36.1842121774135,38.90095182778739,-0.02269621852900583,0.057161174767603296,0.06135962838568165,-0.11014088495351704,20.834843466450337,0.12999987602233842,-0.08613339916736784,-0.03649998903274554,-0.21423724177342907,0.141237263707938,-0.12536861540308752,0.052368637337596446,0.0934206222583871,82.85715453479074,40.05550005400049,0.08886862637034176,5,-0.022500038146972656,0.07249999046325684,0.00625002384185791,-0.017499923706054688,0.005000114440917969,2,-0.04000002997262142,1.0,3.4449999332427983,-1.666673730946333,3.414999961853028,-1.8571428571428572,3.384999990463257,-0.04000002997262142 2381,2006-06-01,3.5,3.5499999523162837,3.4649999141693115,3.515000104904175,61600.0,0.0,1.0000056098621481,-0.2500019868233873,39.56834927249763,38.42564174465437,-0.021859648759609218,0.05111859814834485,0.07181254128169723,-0.1092631633808101,20.237597139556463,0.08500003814697221,-0.0984561443260894,-0.03099999427795419,-0.20594662461696567,0.1439466360610573,-0.11847330944745993,0.05647332089155155,0.07431539064492965,74.35899003410015,31.992859706112256,0.08747331516950572,6,-0.022500038146972656,0.07249999046325684,0.009999990463256836,-0.017499923706054688,0.0,3,-0.02571426119123188,1.1666666666666592,3.5,1.0,3.4449999332427983,-1.666673730946333,3.414999961853028,-0.02571426119123188 2382,2006-06-02,3.595000028610229,3.640000104904175,3.5350000858306885,3.5499999523162837,129200.0,0.02714286531720833,-1.800007629413967,-2.9999841055392196,54.814817692843455,39.859313983665295,-0.12971694488475016,-0.04542268862423127,-0.011576342674743945,-0.20322331932450233,19.28666237363251,0.1400001049041748,-0.09099601047264283,0.06350003480911193,-0.11215215509399323,0.2391522247122171,-0.024326060142440653,0.1513261297606645,-0.31999993324279696,84.21050430115336,35.247649320090986,0.0878260949515525,6,-0.09749996662139848,-0.022500038146972212,-0.017500042915343794,-0.11249995231628374,-0.009999990463256392,4,-0.0445062822134501,1.0000056098621481,3.5,1.1666666666666592,3.5,1.0,3.4449999332427983,-0.0445062822134501 2383,2006-06-05,3.515000104904175,3.625,3.484999895095825,3.615000009536743,99400.0,-0.022253107946978545,1.333337306980108,-2.2222163353537066,45.77465214395373,40.577570679743964,-0.054683746265169475,0.02855942749526008,0.0788609517197365,-0.12335668071668193,18.760569915442925,0.1400001049041748,-0.0813570577969367,-0.011749899387359708,-0.18355995359830768,0.16006015482358826,-0.09765492649283347,0.07415512771811406,-0.23270000934600787,56.14036408597455,5.996220480316929,0.0859050271054739,6,-0.01750004291534424,-0.0025000572204589844,0.0749998688697815,-0.03250002861022949,0.1399998664855957,0,-0.018492192113954586,-1.800007629413967,3.595000028610229,1.0000056098621481,3.5,1.1666666666666592,3.5,-0.018492192113954586 2384,2006-06-06,3.440000057220459,3.5450000762939453,3.4200000762939453,3.5,153600.0,-0.021337139529263416,-1.5000023841880648,0.6,43.91892479665955,41.14906148425186,0.019200046006644822,0.09545849170608811,0.16622109018690034,-0.0485282164523686,18.21235404026179,0.125,-0.0892364437780091,-0.07849994897842416,-0.2503352673814838,0.0933353694246355,-0.16441760817995377,0.007417710223105445,-0.15054596147537191,16.666650109821397,-34.94164126224794,0.08591765920152973,6,0.05750000476837158,0.07249999046325684,0.14999991655349731,0.04250001907348633,0.18499994277954102,1,0.013081348001990012,1.333337306980108,3.515000104904175,-1.800007629413967,3.595000028610229,1.0000056098621481,3.5,0.013081348001990012 2385,2006-06-07,3.525000095367432,3.539999961853028,3.4500000476837163,3.4549999237060547,101200.0,0.024709313003806743,-1.250000000000025,-1.1666706403134486,52.90323037138537,42.52059373739765,-0.05951747123164264,0.0006467706573984877,0.06967811145476199,-0.13288796622243781,17.36310605717469,0.0999999046325688,-0.08787168766170073,0.012750089168549028,-0.14765975880226634,0.1731599371393644,-0.06745483481685843,0.09295501315395649,-0.22853507943916318,47.72727519027446,-4.745458731646075,0.08020492398540764,6,-0.02750003337860152,-0.012500047683716264,0.07124990224838212,-0.04250001907348677,0.07999992370605424,2,-0.007092225444273681,-1.5000023841880648,3.440000057220459,1.333337306980108,3.515000104904175,-1.800007629413967,3.595000028610229,-0.007092225444273681 2386,2006-06-08,3.434999942779541,3.565000057220459,3.4300000667572017,3.525000095367432,122000.0,-0.025531957490205315,-1.7000023841880496,-1.2857133125796127,39.735106029903044,43.0356781493124,0.031437100621479974,0.0727164720968565,0.15072007023398992,-0.04308371409019607,16.08119389315069,0.13499999046325728,-0.0821079194264116,-0.06350005865097064,-0.19751106474949554,0.07051094744755426,-0.1305055617002333,0.0035054443982920347,-0.1316642250717539,6.818120243143571,-39.945427050081435,0.06700550304926246,6,0.06250011920928955,0.0775001049041748,0.21875005960464478,0.0475001335144043,0.13000011444091797,3,0.020378507373346233,-1.250000000000025,3.525000095367432,-1.5000023841880648,3.440000057220459,1.333337306980108,3.515000104904175,0.020378507373346233 2387,2006-06-09,3.4600000381469727,3.484999895095825,3.4300000667572017,3.4549999237060547,59800.0,0.007278048263139603,1.0000000000000162,-0.055556732929258404,46.428577510673485,43.99212982509446,0.020332777882162034,0.03493726509310946,0.11767353690175764,-0.06901451483723076,14.73000560288929,0.05499982833862349,-0.07367445530562033,-0.029249966144561768,-0.14497538124690035,0.08647544895777681,-0.08711267369573106,0.028612741406607523,-0.14993103269525765,19.5121837754352,-23.289699415269087,0.057862707551169394,6,0.03750002384185791,0.052500009536743164,0.19374996423721313,0.022500038146972656,0.10500001907348633,4,0.011560682489023755,-1.7000023841880496,3.434999942779541,-1.250000000000025,3.525000095367432,-1.5000023841880648,3.440000057220459,0.011560682489023755 2388,2006-06-12,3.490000009536743,3.539999961853028,3.4749999046325684,3.5199999809265137,94400.0,0.008670511866767816,-1.166662030763866,-5.999856952126645,52.20587848586092,45.72597205346563,0.0023360286792040164,0.0018835157240326694,0.08109934532991403,-0.09954068684233741,14.205865452182277,0.07999992370605513,-0.06628384762367423,0.0027500033378600186,-0.11138174732530892,0.11688175400102896,-0.054315871993724674,0.05981587866944471,-0.17333238209597912,48.27582237977947,6.960266792100825,0.05706587533158448,6,0.03000009059906006,0.022500038146972656,0.1549999713897705,-0.0074999332427978516,0.17000007629394576,0,0.02722063849588352,1.0000000000000162,3.4600000381469727,-1.7000023841880496,3.434999942779541,-1.250000000000025,3.525000095367432,0.02722063849588352 2389,2006-06-13,3.4249999523162837,3.5,3.4249999523162837,3.490000009536743,153600.0,-0.01862465817846437,-1.3076917433884574,2.166670640313456,48.63013922329152,47.10885283634097,0.07174555177242548,0.058045791545299874,0.1423416910796167,-0.03529047315660572,14.576053776129989,0.07500004768371626,-0.04919251592881402,-0.05475004911422765,-0.16422128197773977,0.054721183749284474,-0.10948566554598349,-1.4432682471809954e-05,-0.10186567532625146,0.0,-38.2758608479335,0.05473561643175601,6,0.10500013828277632,0.08750009536743208,0.22624999284744307,0.05750012397766158,0.26999998092651456,1,0.06715329117535918,-1.166662030763866,3.490000009536743,1.0000000000000162,3.4600000381469727,-1.7000023841880496,3.434999942779541,0.06715329117535918 2390,2006-06-14,3.4100000858306885,3.490000009536743,3.400000095367432,3.4249999523162837,100200.0,-0.0043795231224604825,-4.1428746594006505,0.23076697355389247,47.297300780401706,47.96762522610809,0.08117252197233249,0.06703134975859548,0.15172017594732923,-0.021215120021301548,15.043169951277918,0.08999991416931108,-0.03586719777663028,-0.06374992132186907,-0.17476794644504423,0.04726810380130608,-0.11925893388345665,-0.008240908760281496,-0.08052849228237324,6.060601681934839,-32.494416707823035,0.05550901256158755,6,0.11000001430511475,0.10249996185302734,0.24124985933303833,0.07249999046325684,0.2899999618530278,2,0.06304982661516179,-1.3076917433884574,3.4249999523162837,-1.166662030763866,3.490000009536743,1.0000000000000162,3.4600000381469727,0.06304982661516179 2391,2006-06-15,3.484999895095825,3.494999885559082,3.4200000762939453,3.434999942779541,103600.0,0.021994078409785844,1.1428537368741931,-3.3333598245224625,56.66666030883789,48.17338551677413,0.004270247095647939,-0.007984020422712845,0.06621295403400129,-0.09671270824678313,14.924832757145396,0.08499979972839355,-0.02120266753533606,0.010999894142150968,-0.10009987745020466,0.12209966573450659,-0.044549991654026844,0.06654977993832878,-0.1493177313203926,60.71420056471165,16.56832048424355,0.05554988579617785,6,0.027500152587890625,0.027500152587890625,0.1662500500679016,-0.002499818801879883,0.15000009536743164,3,0.03443332212047645,-4.1428746594006505,3.4100000858306885,-1.3076917433884574,3.4249999523162837,-1.166662030763866,3.490000009536743,0.03443332212047645 2392,2006-06-16,3.5,3.5,3.4249999523162837,3.490000009536743,165400.0,0.0043041909198571204,14.000023841880736,0.2,55.78231446983175,49.28534799742724,-0.028633930705978194,-0.031697555818107404,0.04308093685778891,-0.11220825835428005,15.129096305732121,0.07500004768371626,-0.009337140803068245,0.03049999475479126,-0.06731296024149147,0.128312949751074,-0.018406482743350328,0.07940647225293285,-0.1582314774019924,71.4285714285711,22.621207692541013,0.04890647749814147,6,-0.017499923706054688,0.01250004768371582,0.1274999976158142,-0.017499923706054688,0.13000011444091797,4,0.018571444920131075,1.1428537368741931,3.484999895095825,-4.1428746594006505,3.4100000858306885,-1.3076917433884574,3.4249999523162837,0.018571444920131075 2393,2006-06-19,3.440000057220459,3.5199999809265137,3.4300000667572017,3.5199999809265137,100000.0,-0.017142840794154623,1.250000000000011,-8.0,49.67321076230665,49.92471310472137,0.021912814837421024,0.0240208410555125,0.09553480928193503,-0.052658507135030064,15.302741668480701,0.08999991416931197,-0.002689887378247935,-0.025999951362609686,-0.12271442628462825,0.07071452355940888,-0.07435718882361897,0.022357286098399598,-0.09226690297632789,33.33333333333309,-14.333524102428498,0.048357237461009346,6,0.04250001907348633,0.0225000381469731,0.18749994039535522,0.04250001907348633,0.15999984741210938,0,0.036337208697897694,14.000023841880736,3.5,1.1428537368741931,3.484999895095825,-4.1428746594006505,3.4100000858306885,0.036337208697897694 2394,2006-06-20,3.4549999237060547,3.4749999046325684,3.440000057220459,3.4449999332427983,54200.0,0.0043604262314216324,-2.5000298027060857,-0.12499999999999445,46.89654605425421,49.257303736151236,0.010353186896213895,0.009093394915649533,0.07381353967805415,-0.06762673568875321,14.9019087798723,0.034999847412109375,-0.016468858734489444,-0.010750079154968173,-0.10755566625688218,0.08605550794694583,-0.0591528727059254,0.03765271439598905,-0.10142143044872265,45.83323399216377,2.5095774686700025,0.04840279355095703,6,0.027500152587890625,0.002500176429748535,0.17250007390975952,0.027500152587890625,0.125,1,0.0593343463535414,1.250000000000011,3.440000057220459,14.000023841880736,3.5,1.1428537368741931,3.484999895095825,0.0593343463535414 2395,2006-06-21,3.4249999523162837,3.4749999046325684,3.4249999523162837,3.4500000476837163,120400.0,-0.008683059928288217,-2.9999809265863244,-2.5000119209405236,45.033108609312066,49.84597068941891,0.027576340925421494,0.03954572266462408,0.10434202626021039,-0.03737007330188025,14.536591763099835,0.049999952316284624,-0.01821253412270707,-0.03975005149841371,-0.1378625318629414,0.05836242886611398,-0.08880629168067733,0.009306188683849914,-0.06569302682601474,4.999880790596318,-32.977068261027014,0.04905624018226383,6,0.0450000762939462,0.03250014781951949,0.18875002861022994,0.05750012397766158,0.049999952316284624,2,0.07883211231694087,-2.5000298027060857,3.4549999237060547,1.250000000000011,3.440000057220459,14.000023841880736,3.5,0.07883211231694087 2396,2006-06-22,3.440000057220459,3.4549999237060547,3.4200000762939453,3.4449999332427983,46600.0,0.00437959273372579,1.8000038147190935,0.19999427797594002,38.518519826713884,48.96707539120117,0.014930156509806114,0.025041944577887776,0.090539200428573,-0.05210349392390867,13.966965838784892,0.034999847412109375,-0.012208975774725683,-0.02424994707107553,-0.12277996170799232,0.07428006756584127,-0.07351495438953393,0.02501506024738287,-0.0750792681419119,20.0,-11.627690535693059,0.04926500731845849,6,0.029999971389770952,0.01750004291534424,0.1737499237060547,0.04250001907348633,-0.04500007629394531,3,0.0755813913193184,-2.9999809265863244,3.4249999523162837,-2.5000298027060857,3.4549999237060547,1.250000000000011,3.440000057220459,0.0755813913193184 2397,2006-06-23,3.4249999523162837,3.4600000381469727,3.414999961853028,3.4200000762939453,102600.0,-0.004360495539146969,-4.999968211078735,-0.9999999999998224,42.62293992712991,47.90230444023106,0.02731595256715602,0.04552656705807179,0.10594220936950727,-0.03787925019402971,13.238679623582783,0.04500007629394487,-0.0215836610269573,-0.041250050067902055,-0.13448860095701543,0.051988500821211314,-0.08786932551245874,0.005369225376654629,-0.054577576921224225,9.52379871117671,-18.218200744478878,0.04661927544455672,6,0.03500008583068892,0.07250010967254683,0.11750006675720259,0.05750012397766158,-0.029999971389770064,4,0.06131388060456833,1.8000038147190935,3.440000057220459,-2.9999809265863244,3.4249999523162837,-2.5000298027060857,3.4549999237060547,0.06131388060456833 2398,2006-06-26,3.3399999141693115,3.4749999046325684,3.3050000667572017,3.414999961853028,140800.0,-0.024817529731493204,-1.344829513970523,-15.000381479186963,41.93547394719955,47.158452742887505,0.09923665781732671,0.1313542987465679,0.18988218617977104,0.04544360257365554,12.87060381016547,0.16999983787536666,-0.014285549943867437,-0.12250008583068839,-0.22944330517601053,-0.01555686648536625,-0.17597169550334923,-0.06902847615802754,0.3000001907348633,20.58816517093948,-8.201401878774636,0.053471609672661034,6,0.07250010967254639,0.13250017166137695,0.2025001049041748,0.1425001621246338,0.07000017166137695,0,0.08682640949819675,-4.999968211078735,3.4249999523162837,1.8000038147190935,3.440000057220459,-2.9999809265863244,3.4249999523162837,0.08682640949819675 2399,2006-06-27,3.384999990463257,3.384999990463257,3.3250000476837163,3.3250000476837163,38400.0,0.013473077080942808,-1.0000000000000149,-0.7999987284350426,37.93102881287722,46.11775585760701,0.05360279760597653,0.0860400187378989,0.14577379842178262,-0.00035032762864606326,12.231616684353211,0.05999994277954057,-0.01432754820755111,-0.07450001239776594,-0.1867450894331566,0.037745064637624726,-0.13062255091546104,-0.018377473880070827,0.24830011367797855,47.0588235294119,19.811109722668043,0.05612253851769528,6,0.027500033378601074,0.08750009536743164,0.1575000286102295,0.10250008106231734,-0.05999994277954057,1,0.06351548442394161,-1.344829513970523,3.3399999141693115,-4.999968211078735,3.4249999523162837,1.8000038147190935,3.440000057220459,0.06351548442394161 2400,2006-06-28,3.359999895095825,3.400000095367432,3.315000057220459,3.380000114440918,69000.0,-0.007385552566577802,1.8333260483431675,-0.3333373069801104,42.71844345568912,44.56795398503492,0.07908066940015201,0.10541875592554462,0.1713934637187382,0.023622642562900253,12.042177874623091,0.0850000381469731,-0.022733051171143437,-0.09250010251998919,-0.2113764801230329,0.026376275083054512,-0.15193829132151127,-0.03306191371846712,0.2667342082977293,32.35287105329239,2.416813170153695,0.05943818880152187,6,0.052500128746032715,0.11250019073486328,0.18250012397766113,0.12750017642974898,0.03000020980834961,2,0.06547620103540375,-1.0000000000000149,3.384999990463257,-1.344829513970523,3.3399999141693115,-4.999968211078735,3.4249999523162837,0.06547620103540375 2401,2006-06-29,3.4100000858306885,3.4100000858306885,3.359999895095825,3.380000114440918,71600.0,0.014881009611887874,2.3333492279204315,-1.499982118802675,45.37037650253321,43.411071988668425,0.019358729440118072,0.05094211351757183,0.12180068027219759,-0.026485666915793793,12.007451688178842,0.05000019073486328,-0.022406664180954827,-0.03799991607665998,-0.15611677214887187,0.08011693999555192,-0.09705834411276593,0.02105851195944597,0.2102993368301389,61.76477600553142,29.249824578004038,0.05905842803610606,6,0.0024999380111694336,0.0625,0.13249993324279785,0.0774999856948857,-0.10000014305114746,3,0.019061529960649803,1.8333260483431675,3.359999895095825,-1.0000000000000149,3.384999990463257,-1.344829513970523,3.3399999141693115,0.019061529960649803 2402,2006-06-30,3.434999942779541,3.4500000476837163,3.380000114440918,3.400000095367432,211200.0,0.0073313361641051955,1.1538422037193108,1.1666626930198774,44.85980766976849,42.876249422830846,-0.017691465207943846,0.014061806692717838,0.09766831659807451,-0.05033166415124679,12.677277300358858,0.0699999332427983,-0.018959203667607838,-0.005000054836273193,-0.10075198523672135,0.09075187556417497,-0.05287602003649727,0.042875910363950887,0.17899349276321397,76.47058823529417,44.05116358523924,0.047875965200224,6,-0.04499995708465576,0.03750014305114746,0.08250010013580322,0.05250012874603316,-0.1299998760223393,4,-0.011644821694133722,2.3333492279204315,3.4100000858306885,1.8333260483431675,3.359999895095825,-1.0000000000000149,3.384999990463257,-0.011644821694133722 2403,2006-07-03,3.4500000476837163,3.4749999046325684,3.4100000858306885,3.440000057220459,210200.0,0.004366842839606422,1.1666713026063253,0.28571525885560217,52.57732870981673,43.50744749567114,-0.034781548869961654,-0.0063849825412534145,0.08276075661962334,-0.06399913648802391,12.830473957191604,0.06499981880187988,-0.029655803855322738,0.013250052928925005,-0.07597324750834789,0.1024733533661979,-0.03136159728971144,0.05786170314756145,0.15781352048332753,84.37507450587731,45.87797780562537,0.04461165021863637,7,-0.06000006198883101,0.022500038146972212,0.05749994516372636,0.03750002384185791,-0.12000012397766158,0,-0.015942048115080154,1.1538422037193108,3.434999942779541,2.3333492279204315,3.4100000858306885,1.8333260483431675,3.359999895095825,-0.015942048115080154 2404,2006-07-05,3.484999895095825,3.490000009536743,3.414999961853028,3.4500000476837163,114000.0,0.010144883167641616,2.333329801212204,3.4999880790594764,57.425722006832444,44.88440453984006,-0.07272632863631401,-0.03988565758531326,0.04519946006722275,-0.09712995710854466,12.402795862240875,0.07500004768371538,-0.0404901421904178,0.045999908447265536,-0.04580082320423706,0.13780064009876813,9.954262151401494e-05,0.09190027427301706,0.11675740304302185,97.1427909695192,52.2895932964044,0.045900365825751334,7,-0.08749985694885254,-0.012499809265136719,0.020000100135803223,0.012500166893005371,-0.1649999618530269,2,-0.021520749360904756,1.1666713026063253,3.4500000476837163,1.1538422037193108,3.434999942779541,2.3333492279204315,3.4100000858306885,-0.021520749360904756 2405,2006-07-06,3.5,3.5,3.484999895095825,3.5,128600.0,0.0043041909198571204,1.0,0.0,51.685403492266396,46.347391613790336,-0.08489666054904044,-0.05992723935746991,0.029693670441079956,-0.10983549294384787,11.901292724182829,0.015000104904174805,-0.041294770235423606,0.06225001811981201,-0.02519772358810224,0.14969775982772626,0.018526147265854664,0.10597388897376936,0.09582215351121404,100.0,54.79217639749672,0.04372387085395716,7,-0.09749996662139893,-0.027499914169311523,0.004999995231628418,-0.0024999380111694336,-0.1700000762939453,3,-0.04999998637608105,2.333329801212204,3.484999895095825,1.1666713026063253,3.4500000476837163,1.1538422037193108,3.434999942779541,-0.04999998637608105 2406,2006-07-07,3.505000114440918,3.5199999809265137,3.5,3.509999990463257,68400.0,0.0014286041259765625,-1.6666454740522927,-100.0,50.57472524340595,47.230923315598794,-0.08907396262194611,-0.06262504681790926,0.018110347753968803,-0.11169030749435604,11.553154983458217,0.019999980926513672,-0.04062084921567788,0.06375012397766122,-0.028694769626858907,0.15619501758218135,0.01752767717540138,0.10997257077992106,0.08500559733521573,89.28579943528803,45.436896924371645,0.046222446802259974,7,-0.09250009059906006,-0.03250002861022949,0.01999986171722412,-0.007500052452087402,-0.15000009536743164,4,-0.03281027269098591,1.0,3.5,2.333329801212204,3.484999895095825,1.1666713026063253,3.4500000476837163,-0.03281027269098591 2407,2006-07-10,3.5,3.5499999523162837,3.484999895095825,3.5,126000.0,-0.0014265661277205188,-3.3333068425653365,-0.0,57.89471702895776,49.00417254690527,-0.0808148267596347,-0.0574184598608376,0.017945315206732815,-0.10298318910998017,11.333064541228142,0.06500005722045854,-0.035787193159051434,0.056750011444091975,-0.03907194699350791,0.15257196988169186,0.00883903222529181,0.10466099066289214,0.08430559887575484,64.28571428571449,18.31738645584175,0.04791097921879998,7,-0.06749999523162842,-0.027499914169311523,0.02499997615814209,0.004999995231628418,-0.1949999332427983,0,-0.054285730634416884,-1.6666454740522927,3.505000114440918,1.0,3.5,2.333329801212204,3.484999895095825,-0.054285730634416884 2408,2006-07-11,3.5850000381469727,3.595000028610229,3.5,3.5,83200.0,0.024285725184849394,-1.2352937876560834,100.0,64.44443267070739,51.95010630888639,-0.14237955988358486,-0.14222854648012673,-0.07117747059182422,-0.18318546642637745,11.902826466296384,0.09500002861022905,-0.024534833913786525,0.1370000481605529,0.0236119967247439,0.2503880995963619,0.0803060224426484,0.19369407387845738,-0.27999997138977095,94.44445180304005,46.45724274082032,0.05669402571790452,7,-0.12999999523162842,-0.12000000476837158,-0.050000011920928955,-0.047500014305114746,-0.2350001335144043,1,-0.07810319899870866,-3.3333068425653365,3.5,-1.6666454740522927,3.505000114440918,1.0,3.5,-0.07810319899870866 2409,2006-07-12,3.6549999713897705,3.670000076293945,3.5499999523162837,3.5699999332427983,136000.0,0.019525783123556018,1.0869541781211158,0.9999999999999948,73.46935498624961,55.36687425672645,-0.19003668043879474,-0.20460412675827833,-0.14295984606783474,-0.24777221349118905,12.338093724676519,0.12000012397766113,-0.013613568772907314,0.19549998044967642,0.04986523284680766,0.3411347280525452,0.12268260664824204,0.2683173542511108,-0.34419990539550804,91.89184312846132,36.87799297629475,0.0728173738014343,7,-0.13999998569488525,-0.16749989986419722,-0.14999991655349731,-0.10249996185302734,-0.20000004768371582,2,-0.08891930238788437,-1.2352937876560834,3.5850000381469727,-3.3333068425653365,3.5,-1.6666454740522927,3.505000114440918,-0.08891930238788437 2410,2006-07-13,3.625,3.650000095367432,3.625,3.630000114440918,78000.0,-0.008207926573078339,-8.999809269502371,-0.058824849375624405,68.31680457158828,57.91647737551034,-0.1324185522956851,-0.1661917703600051,-0.11496648368878137,-0.21239871479428007,12.57648671495918,0.029999971389770508,0.005056173170169487,0.15475001335144034,-0.006412730715914972,0.31591275741879565,0.07416864131776268,0.235331385385118,-0.29983193359375004,75.67565826016485,15.562231671609247,0.08058137203367756,7,-0.09999990463256836,-0.1374999284744267,-0.1199999451637268,-0.07249999046325684,-0.24000000953674316,3,-0.08413794945026254,1.0869541781211158,3.6549999713897705,-1.2352937876560834,3.5850000381469727,-3.3333068425653365,3.5,-0.08413794945026254 2411,2006-07-14,3.6050000190734863,3.619999885559082,3.5450000762939453,3.5799999237060547,66200.0,-0.005517236117658975,1.7272743035988314,-4.999904634751097,67.64704919879749,60.44839310095801,-0.09146774601127028,-0.1441303692006608,-0.09708569193484351,-0.185889415447952,12.460664564219917,0.07999992370605469,0.024161874823938945,0.1287500262260437,-0.04329268744787207,0.30079273989995947,0.042728669389085816,0.2147713830630016,-0.2660386722717285,64.86486834796722,-1.5797367683049828,0.08602135683695797,7,-0.06499993801116943,-0.11749994754791304,-0.09999996423721313,-0.052500009536743164,-0.16000008583068803,4,-0.07628296641122034,-8.999809269502371,3.625,1.0869541781211158,3.6549999713897705,-1.2352937876560834,3.5850000381469727,-0.07628296641122034 2412,2006-07-17,3.565000057220459,3.615000009536743,3.565000057220459,3.5850000381469727,80400.0,-0.011095689775698747,-4.0,-0.7999961853172862,74.19354342521584,62.85019473600235,-0.03474143492727011,-0.10436176642376305,-0.058907471980084836,-0.13930714020983448,12.398970510126183,0.04999995231628418,0.04190850152118353,0.08550006151199341,-0.09083398960683242,0.26183411263081924,-0.0026669640474197287,0.17366708707140655,-0.21279716123901382,38.2353106171954,-32.60491492942064,0.08816702555941298,7,-0.022500038146972656,-0.0774999856948857,-0.06000000238418579,0.04750001430511519,-0.09500002861022994,0,-0.05890604061047455,1.7272743035988314,3.6050000190734863,-8.999809269502371,3.625,1.0869541781211158,3.6549999713897705,-0.05890604061047455 2413,2006-07-18,3.565000057220459,3.595000028610229,3.515000104904175,3.5550000667572017,63800.0,0.0,1.285714285714302,-0.5000000000000222,71.42856331910203,64.40606599292119,-0.01867729777173155,-0.09962473523273863,-0.06157271766571526,-0.13305718212001505,12.37055232542969,0.07999992370605424,0.05596906440443794,0.07925006151199332,-0.10002557390182787,0.2585256969258145,-0.010387756194917053,0.1688878792189037,-0.200085274026514,32.258039706699044,-39.87231783782136,0.08963781770691057,7,0.01249992847442627,-0.0774999856948857,-0.06000000238418579,0.04750001430511519,-0.09000015258789062,1,-0.07293127245164,-4.0,3.565000057220459,1.7272743035988314,3.6050000190734863,-8.999809269502371,3.625,-0.07293127245164 2414,2006-07-19,3.660000085830689,3.7200000286102295,3.5499999523162837,3.5499999523162837,135200.0,0.026647973937004465,-2.090906726430168,11.000023841880248,80.61224886994518,67.6201599237744,-0.09637819520713586,-0.18812444646807824,-0.15802784931273584,-0.22238891821516882,12.799476682986938,0.17000007629394576,0.07226769337659578,0.16400008201599148,-0.030654863739060012,0.35865502777104297,0.06667260913846595,0.261327554893517,-0.28288189091274374,70.7317243368474,-6.164592067814226,0.09732747287752574,7,-0.05750012397766158,-0.1475000381469731,-0.1437500119209294,-0.0850000381469731,-0.1950001716613774,2,-0.08469950107330715,1.285714285714302,3.565000057220459,-4.0,3.565000057220459,1.7272743035988314,3.6050000190734863,-0.08469950107330715 2415,2006-07-20,3.6949999332427983,3.7200000286102295,3.660000085830689,3.660000085830689,53200.0,0.009562799615116857,-2.4285831062670047,0.3181800448226359,79.99998996132099,70.8896337813205,-0.11265531666648965,-0.21276816878557403,-0.19555680845828816,-0.2523375955205891,13.087757096337752,0.05999994277954057,0.08492200274246287,0.18549993038177526,-0.025210680682875797,0.3962105414464263,0.08014462484944973,0.2908552359141008,-0.29730882830331584,87.80482698945862,8.622920109399686,0.10535530553232555,7,-0.09249997138977095,-0.18249988555908248,-0.17374986410141036,-0.11999988555908248,-0.1949999332427983,3,-0.06495264245542631,-2.090906726430168,3.660000085830689,1.285714285714302,3.565000057220459,-4.0,3.565000057220459,-0.06495264245542631 2416,2006-07-21,3.7000000476837163,3.7899999618530273,3.650000095367432,3.6949999332427983,317400.0,0.0013532109692164784,-1.9473721195207432,0.14286103542234332,79.12088027252022,73.24809636393856,-0.09732003662907562,-0.20795286152733672,-0.20501435109246868,-0.25196667885771706,13.564415588477353,0.13999986648559526,0.09337199266954954,0.17750004529953056,-0.04680007908917583,0.40180016968823695,0.06534998310517715,0.289650107493884,-0.2829704073239889,67.27274145962548,-11.746006183872922,0.11215006219435322,7,-0.05500006675720259,-0.15250003337860152,-0.18374997377395674,-0.12500000000000044,-0.1649999618530278,4,-0.08513514950294576,-2.4285831062670047,3.6949999332427983,-2.090906726430168,3.660000085830689,1.285714285714302,3.565000057220459,-0.08513514950294576 2417,2006-07-24,3.634999990463257,3.740000009536743,3.625,3.7100000381469727,222400.0,-0.017567582806154558,-1.4210521032276846,-14.99966622162884,68.31682186689726,73.67836183018186,-0.012467466820638151,-0.13324500549439922,-0.14322346420641807,-0.18151985468584675,14.01605210606488,0.11500000953674316,0.10403144690551436,0.10199998617172223,-0.12274317919814104,0.3267431515415855,-0.010371596513209624,0.2143715688566541,-0.18813272438406559,43.63634472049959,-33.271241481911126,0.11237158268493168,7,0.01750004291534424,-0.08749997615814209,-0.12249994277954102,-0.059999942779541016,-0.09999990463256836,0,-0.05226961697907573,-1.9473721195207432,3.7000000476837163,-2.4285831062670047,3.6949999332427983,-2.090906726430168,3.660000085830689,-0.05226961697907573 2418,2006-07-25,3.630000114440918,3.650000095367432,3.5750000476837163,3.625,68000.0,-0.0013754817153938115,2.3333298012121584,-0.06666815015910456,65.263176387031,72.76656420804646,-0.0004615857018199776,-0.11110129891141218,-0.13784966242123353,-0.1698494521778371,13.113448346253003,0.07500004768371582,0.11599038787043803,0.08250010013580322,-0.12669638774914826,0.2916965880207547,-0.02209814380667252,0.18709834407827897,-0.15568223269981996,33.333399560713914,-39.32029977695062,0.10459824394247569,7,0.022499918937683105,-0.08250010013580322,-0.1325000524520874,-0.05500006675720215,-0.08500003814697266,1,-0.04407715724144867,-1.4210521032276846,3.634999990463257,-1.9473721195207432,3.7000000476837163,-2.4285831062670047,3.6949999332427983,-0.04407715724144867 2419,2006-07-26,3.5999999046325684,3.640000104904175,3.5499999523162837,3.6050000190734863,79200.0,-0.00826452034781,1.3999949137563934,-1.0,60.20406673770561,71.86514889317061,0.02337448217316096,-0.06763568220743155,-0.10926713127891219,-0.13328544513796325,12.051207105773301,0.09000015258789107,0.12537575977530135,0.04174989461898804,-0.1539479351096098,0.23744772434758588,-0.05609902024531088,0.13959880948328696,-0.10042745648251605,20.83331263727709,-46.36350966854444,0.097848914864299,7,0.052500128746032715,-0.05249989032745361,-0.12749981880187988,-0.027499914169311523,-0.044999837875366655,2,-0.03472222314204698,2.3333298012121584,3.630000114440918,-1.4210521032276846,3.634999990463257,-1.9473721195207432,3.7000000476837163,-0.03472222314204698 2420,2006-07-27,3.5799999237060547,3.609999895095825,3.559999942779541,3.609999895095825,97000.0,-0.005555550404536702,2.3333333333333335,5.999856952126645,57.425722006832444,70.72944587184116,0.04058820019748488,-0.031946698914147476,-0.08949575109817864,-0.10685116649835003,11.16572566702165,0.04999995231628418,0.1242121974596917,0.01074991226196298,-0.1613355883435581,0.18283541286748406,-0.07529283804079734,0.0967926625647233,-0.05719327445976452,12.499987582366327,-49.75867953235645,0.08604275030276047,7,0.07250010967254639,-0.03249990940093994,-0.10999983549118042,-0.0074999332427978516,-0.034999847412109375,3,-0.03212290837640408,1.3999949137563934,3.5999999046325684,2.3333298012121584,3.630000114440918,-1.4210521032276846,3.634999990463257,-0.03212290837640408 2421,2006-07-28,3.4749999046325684,3.630000114440918,3.4749999046325684,3.5550000667572017,196800.0,-0.02932961489138497,-2.8749973923020757,2.666674613960201,47.93387648105222,67.81170510026743,0.13992281592402467,0.08239717009242309,0.01566273909969418,0.004197573895806439,10.278745270143459,0.1550002098083496,0.10854642992975894,-0.09750009775161761,-0.2590550665409608,0.06405487103772556,-0.17827758214628897,-0.016722613356946248,0.315000057220459,0.0,-59.44100990608497,0.08077748439467151,7,0.1575000286102295,0.07250010967254639,-0.011249840259552002,0.09750008583068848,-0.019999980926513672,4,0.0071942722456204145,2.3333333333333335,3.5799999237060547,1.3999949137563934,3.5999999046325684,2.3333298012121584,3.630000114440918,0.0071942722456204145 2422,2006-07-31,3.3949999809265137,3.490000009536743,3.1449999809265137,3.4500000476837163,409600.0,-0.023021561410521363,4.1111118960283,0.687499441207597,34.16665938165339,63.67149355166204,0.2159854434213333,0.1678526390745705,0.09134862721943682,0.08984243108241774,10.840660433122057,0.3450000286102295,0.09480089758854593,-0.17550002336502057,-0.3450163812754483,-0.005983665454592835,-0.26025820232023467,-0.09074184440980648,0.3886999797821047,49.504939276454024,-5.280825532604254,0.08475817895521387,7,0.07249999046325684,0.07249999046325684,0.06875008344650269,0.17750000953674316,0.12000012397766113,0,0.04123714453334637,-2.8749973923020757,3.4749999046325684,2.3333333333333335,3.5799999237060547,1.3999949137563934,3.5999999046325684,0.04123714453334637 2423,2006-08-01,3.3949999809265137,3.4549999237060547,3.3399999141693115,3.414999961853028,89600.0,0.0,1.3000023841880648,0.36363557547673336,25.471697688824193,57.5447656426486,0.21158543982877465,0.1723577756004646,0.08952467679306686,0.09586401571247949,11.797310871379683,0.11500000953674316,0.08175882826821468,-0.17275002002716056,-0.35200214906846883,0.006502109014147717,-0.2623760845478147,-0.08312395550650642,0.3631519805908203,50.50503785556268,0.39588417607509285,0.08962606452065404,8,0.07249999046325684,0.07249999046325684,0.08375006914138794,0.17750000953674316,0.059999942779541016,1,0.04123714453334637,4.1111118960283,3.3949999809265137,-2.8749973923020757,3.4749999046325684,2.3333333333333335,3.5799999237060547,0.04123714453334637 2424,2006-08-02,3.4100000858306885,3.4300000667572017,3.3499999046325684,3.384999990463257,111200.0,0.004418293074653024,1.4615412830576437,-1.2500059604701341,29.12622617724361,51.892125222195546,0.17589021570846386,0.15963536814933388,0.07444921260316129,0.08735319530298202,13.021434905241671,0.08000016212463334,0.06837750801119302,-0.153999924659729,-0.34339230738883053,0.03539245806937252,-0.24869611602427977,-0.05930373329517824,0.3236257964630127,54.63918184597869,7.443295432732214,0.09469619136455085,8,0.05749988555908203,0.05749988555908203,0.03249996900558472,0.16249990463256836,-0.009999990463256392,2,0.03958943902207279,1.3000023841880648,3.3949999809265137,4.1111118960283,3.3949999809265137,-2.8749973923020757,3.4749999046325684,0.03958943902207279 2425,2006-08-03,3.3250000476837163,3.4200000762939453,3.2850000858306885,3.4100000858306885,99000.0,-0.024926696776392032,1.571427922670651,-3.399988555951841,25.862078179074558,45.97448054514602,0.22672933941824835,0.24332819257427518,0.15886820204790952,0.1787334700372254,14.585841939327707,0.13499999046325684,0.05483112973884863,-0.23024996519088692,-0.4463755311465549,-0.01412439923521891,-0.3383127481687209,-0.12218718221305291,0.3850807985552973,37.11340560937323,-7.523302387955205,0.10806278297783407,8,0.11749994754791215,0.14249992370605424,0.11750000715255693,0.24749994277954057,0.06999993324279741,3,0.06917293707520678,1.4615412830576437,3.4100000858306885,1.3000023841880648,3.3949999809265137,4.1111118960283,3.3949999809265137,0.06917293707520678 2426,2006-08-04,3.390000104904175,3.4300000667572017,3.3499999046325684,3.359999895095825,61200.0,0.01954888910926167,-2.1999942779759114,-0.352943486407344,35.537200178912386,42.33230035759215,0.12642648742051898,0.17841848751629463,0.09386922920876373,0.11951853321403672,16.446707658855363,0.10500001907348544,0.026706864686360632,-0.15949990749359122,-0.3870705863538384,0.06807077136665596,-0.2732852469237148,-0.04571456806346763,0.29747750672233897,71.0145228000705,24.51189003046933,0.11378533943012356,8,0.0074999332427978516,0.0774998664855957,0.05249994993209839,0.18249988555908203,0.0399999618530269,4,0.0457227040098136,1.571427922670651,3.3250000476837163,1.4615412830576437,3.4100000858306885,1.3000023841880648,3.3949999809265137,0.0457227040098136 2427,2006-08-07,3.309999942779541,3.400000095367432,3.289999961853028,3.400000095367432,130000.0,-0.023598867153101555,1.4444432670707172,-2.9999841055392342,31.386864362535235,38.56826568820374,0.17374877069324723,0.25661106632025366,0.17503635591497702,0.20505702171574658,18.10381574793629,0.1100001335144043,-0.007621345319146489,-0.23000006675720197,-0.4809351587831783,0.020935025268774332,-0.3554676127701901,-0.10453252074421382,0.35577856361897275,14.705812229762802,-32.21073953683609,0.12546754601298812,8,0.08250010013580322,0.1575000286102295,0.13250011205673218,0.2625000476837158,0.09500002861022949,0,0.04380664152058911,-2.1999942779759114,3.390000104904175,1.571427922670651,3.3250000476837163,1.4615412830576437,3.4100000858306885,0.04380664152058911 2428,2006-08-08,3.3050000667572017,3.345000028610229,3.259999990463257,3.309999942779541,105600.0,-0.0015105365887531086,1.2666662428116995,0.055554083838431315,20.16807901228229,34.11982260760115,0.1428180747465162,0.2525045346875623,0.18020202109375516,0.2161013902680904,19.32211513953267,0.08500003814697221,-0.04433795541273167,-0.22099994421005276,-0.4918193512268645,0.049819462806758974,-0.3564096477184586,-0.08559024070164689,0.3399472986224321,26.470621234390414,-16.713312649395228,0.13540970350840592,8,0.08249998092651412,0.1624999046325688,0.12624996900558516,0.26749992370605513,0.1399998664855966,1,0.06354010103032182,1.4444432670707172,3.309999942779541,-2.1999942779759114,3.390000104904175,1.571427922670651,3.3250000476837163,0.06354010103032182 2429,2006-08-09,3.3299999237060547,3.400000095367432,3.2999999523162837,3.309999942779541,62400.0,0.007564253084382688,-4.000011920940257,-4.00009536979603,18.80343273685243,29.828457133158924,0.0843626520944003,0.21281944536883124,0.15469473532592826,0.19671407833999677,19.519704796887215,0.10000014305114835,-0.07358089434779158,-0.17975008487701416,-0.45690622978951856,0.09740606003549024,-0.3183281573332666,-0.04117201242076174,0.2949495462954541,41.17641283981655,3.486492612666332,0.13857807245625228,8,0.05750012397766113,0.13750004768371582,0.10125011205673218,0.24250006675720215,0.09500002861022905,2,0.037537538397563575,1.2666662428116995,3.3050000667572017,1.4444432670707172,3.309999942779541,-2.1999942779759114,3.390000104904175,0.037537538397563575 2430,2006-08-10,3.3199999332427983,3.384999990463257,3.309999942779541,3.3250000476837163,83400.0,-0.003003000207918105,-4.999980926586218,-0.2500059604701619,17.7966087996638,26.479871835226877,0.05990250361282845,0.20954130490077016,0.16228754631175635,0.21128757845227097,19.72797244484848,0.07500004768371582,-0.10289767984488707,-0.17450007200241036,-0.45843669935808684,0.10943655535326613,-0.3164683856802486,-0.03253175832457211,0.28575155719571077,35.294068148414446,1.2905667150754923,0.14196831367783833,8,-0.0024999380111698777,0.1475000381469722,0.11500012874603227,0.25250005722045854,0.11500000953674272,3,0.024096434859411042,-4.000011920940257,3.3299999237060547,1.2666662428116995,3.3050000667572017,1.4444432670707172,3.309999942779541,0.024096434859411042 2431,2006-08-11,3.3299999237060547,3.359999895095825,3.2999999523162837,3.3050000667572017,62800.0,0.003012045380822892,-2.4285597509553134,-4.999856952126734,21.495325436851786,25.071945841360034,0.030364379435509292,0.18749565150038716,0.14994694630772187,0.2051673215932439,21.18807959117572,0.05999994277954146,-0.12958894607655846,-0.15075007677078256,-0.4387609723358028,0.13726081879423768,-0.2947555245532927,-0.006744628988272439,0.2573215063519747,49.99991485057111,16.50377341020768,0.14400544778251004,8,0.027500033378601074,0.13750004768371582,0.10750013589859009,0.24250006675720215,0.04500007629394531,4,0.0195195371500545,-4.999980926586218,3.3199999332427983,-4.000011920940257,3.3299999237060547,1.2666662428116995,3.3050000667572017,0.0195195371500545 2432,2006-08-14,3.3550000190734863,3.369999885559082,3.309999942779541,3.3299999237060547,82800.0,0.007507536318381636,1.181822910796494,1.0000095367977162,25.225230256374957,25.044560571087892,-0.0010129267335496905,0.15384387191282123,0.11978588296683679,0.18415188441591024,22.678619999205576,0.059999942779541016,-0.15512468898910292,-0.11524997949600202,-0.40563041808261646,0.17513045909061242,-0.260440198789309,0.02994023979730498,0.21462855301928263,67.85711244663239,32.92181936103917,0.14519021929330714,8,-0.009999990463256836,0.11249995231628418,0.08750003576278687,0.2174999713897705,0.014999866485595703,0,0.02235470857148525,-2.4285597509553134,3.3299999237060547,-4.999980926586218,3.3199999332427983,-4.000011920940257,3.3299999237060547,0.02235470857148525 2433,2006-08-15,3.3050000667572017,3.384999990463257,3.3050000667572017,3.365000009536743,49600.0,-0.014903115359770513,-1.666666666666642,-2.3999885559518765,24.34784231203801,24.513629030509495,0.03897679815265809,0.1932759074633137,0.1665164867441029,0.2376466955767289,24.775218530469093,0.07999992370605513,-0.16977429658130028,-0.15224993228912398,-0.44800009797413853,0.14350023339589058,-0.30012501513163103,-0.004374849446616924,0.2476433616889171,5.000107288207074,-30.40871266330973,0.1478750828425072,8,0.03999996185302779,0.1624999046325688,0.14749997854232832,0.26749992370605513,0.00999999046325728,1,0.030257156615033587,1.181822910796494,3.3550000190734863,-2.4285597509553134,3.3299999237060547,-4.999980926586218,3.3199999332427983,0.030257156615033587 2434,2006-08-16,3.3499999046325684,3.4100000858306885,3.3499999046325684,3.3499999046325684,64800.0,0.013615684407389361,0.0,-0.0,30.83332869741578,25.065990199214074,-0.017242328215267833,0.13055443818840562,0.12112064111249587,0.19771623958470474,25.546878104032373,0.10500001907348677,-0.1679983945938881,-0.09175008535385132,-0.3749884048812824,0.19148823417357974,-0.23336924511756685,0.04986907440986421,0.1863377859127664,45.454446934591246,6.852544946159412,0.1416191597637156,8,-0.004999876022338867,0.11750006675720215,0.1100001335144043,0.22250008583068848,-0.019999980926513672,2,0.02835821830288965,-1.666666666666642,3.3050000667572017,1.181822910796494,3.3550000190734863,-2.4285597509553134,3.3299999237060547,0.02835821830288965 2435,2006-08-17,3.4549999237060547,3.5199999809265137,3.3250000476837163,3.3250000476837163,154800.0,0.031343290167944904,-2.0000018339908325,100.0,48.3333346578812,26.487782919099498,-0.11383340057617986,0.007011819088840632,0.014196334332893912,0.08599326220260828,25.87908940000355,0.1949999332427974,-0.15933966698180413,0.025249934196472257,-0.2319511006654742,0.2824509690584187,-0.10335058323450097,0.15385045162744548,0.06568425845452719,70.45452328753174,25.855648158421943,0.12860051743097314,8,-0.06499993801116943,0.01250004768371582,0.046250104904174805,0.05750012397766113,-0.11999988555908203,3,-0.008683059928288217,0.0,3.3499999046325684,-1.666666666666642,3.3050000667572017,1.181822910796494,3.3550000190734863,-0.008683059928288217 2436,2006-08-18,3.384999990463257,3.4600000381469727,3.365000009536743,3.434999942779541,104600.0,-0.020260473166005544,-1.111113760208961,-0.3846153846153859,49.1525430577955,28.46174721857286,-0.0498607085371936,0.055023844138005096,0.08432031770351678,0.15071099415868972,25.574229356405375,0.09500002861022949,-0.1562546382436527,-0.028999996185302912,-0.2529501716853302,0.19495017931472436,-0.14097508393531655,0.08297509156471072,0.13499999046325684,37.2092816944361,-6.48938852284256,0.11197508775001366,8,0.004999995231628418,0.08249998092651367,0.12125009298324585,0.12750005722045898,-0.06500005722045854,4,0.014771034699306185,-2.0000018339908325,3.4549999237060547,0.0,3.3499999046325684,-1.666666666666642,3.3050000667572017,0.014771034699306185 2437,2006-08-21,3.4449999332427983,3.4649999141693115,3.3399999141693115,3.369999885559082,69400.0,0.017725241639167555,1.173912863199577,-1.5000023841880736,53.84615102463162,32.20375521994501,-0.09912064628101813,-0.021017861451551045,0.024338236172029237,0.08612330112272382,25.68847301334588,0.125,-0.14095828052726844,0.040499949455261586,-0.1587327783420509,0.23973267725257408,-0.05911641444339466,0.14011631335391783,0.07500004768371538,65.11624296526323,21.358229282771454,0.0996163638986562,8,-0.03499996662139937,0.022500038146972212,0.06875014305114702,0.06750011444091752,-0.13499999046325728,0,-0.02031928435392072,-1.111113760208961,3.384999990463257,-2.0000018339908325,3.4549999237060547,0.0,3.3499999046325684,-0.02031928435392072 2438,2006-08-22,3.470000028610229,3.484999895095825,3.4049999713897705,3.4100000858306885,144600.0,0.007256921872825117,-1.2857065006369166,0.7999987284350426,54.54545126145129,36.1750906115671,-0.10980085679635687,-0.061787226043625854,-0.0013202631053363945,0.05727293942690581,26.39300005276388,0.07999992370605469,-0.13583219867975638,0.07350004911422703,-0.09861064032730615,0.2456107385557602,-0.012555295606539563,0.15955539383499362,0.0349999523162845,74.35899003409969,30.65641873572344,0.08605534472076663,8,-0.06000006198883012,-0.0025000572204585403,0.04500001668930098,0.04250001907348677,-0.15499997138977006,1,-0.028818484791539922,1.173912863199577,3.4449999332427983,-1.111113760208961,3.384999990463257,-2.0000018339908325,3.4549999237060547,-0.028818484791539922 2439,2006-08-23,3.4749999046325684,3.494999885559082,3.4449999332427983,3.470000028610229,130200.0,0.001440886449889156,1.222228109121908,0.08333134650995405,62.9310291672404,41.1900262079645,-0.10288937744315518,-0.0807732307783553,-0.0048385521876319615,0.05024900470246596,27.409846090615098,0.049999952316283736,-0.11890634280294998,0.08474992513656598,-0.06369726090759897,0.23319711118073094,0.010526332114483505,0.15897351815864846,-0.3299999237060547,76.9230298977,31.049100988893933,0.07422359302208238,8,-0.06499993801116943,-0.0074999332427978516,0.05750012397766113,0.03750014305114746,-0.15999984741210938,2,-0.04604312282104284,-1.2857065006369166,3.470000028610229,1.173912863199577,3.4449999332427983,-1.111113760208961,3.384999990463257,-0.04604312282104284 2440,2006-08-24,3.4649999141693115,3.494999885559082,3.4549999237060547,3.4600000381469727,68600.0,-0.002877695176315198,-4.333290948104586,0.9999999999999112,57.14284416768694,45.15086162250174,-0.07840303064649978,-0.08414463602509592,0.007040936078240634,0.0573478816884645,28.48164375187635,0.039999961853027344,-0.09420223270326078,0.0804999351501463,-0.043973655164230685,0.2049735254645233,0.01826313999295781,0.1427367303073348,-0.3129999351501467,80.64517617598062,36.38363164301684,0.0622367951571884,8,-0.05249989032745361,0.0025000572204589844,0.09250009059906006,0.0475001335144043,-0.17999982833862305,3,-0.03896103717382671,1.222228109121908,3.4749999046325684,-1.2857065006369166,3.470000028610229,1.173912863199577,3.4449999332427983,-0.03896103717382671 2441,2006-08-25,3.5,3.525000095367432,3.4500000476837163,3.4500000476837163,79200.0,0.010101035121981905,-2.000004768376183,10.000238424490876,69.79169150195898,50.102690649788855,-0.09694773335277995,-0.12350806861067376,-0.028052034654894697,0.016826503230116696,29.795311936816145,0.07500004768371582,-0.06825365609100098,0.11425001621246356,-0.014479584382567356,0.24297961680749447,0.04988521591494832,0.1786148165099788,-0.34114002285003675,86.48644817236209,36.896472829541764,0.06436480029751543,8,-0.0849999189376831,-0.03250002861022949,0.05750000476837158,0.01250004768371582,-0.2349998950958252,4,-0.047142846243722114,-4.333290948104586,3.4649999141693115,1.222228109121908,3.4749999046325684,-1.2857065006369166,3.470000028610229,-0.047142846243722114 2442,2006-08-28,3.5350000858306885,3.5550000667572017,3.5,3.5,105400.0,0.010000024523053819,-2.1428532503184328,0.7000023841880709,72.54903244083712,55.45837844187764,-0.11591988813375353,-0.15545202814473358,-0.06322378861660383,-0.022349871581133662,28.530438617074484,0.055000066757201704,-0.037923679200185134,0.1422500967979432,-0.0027898264708294818,0.2872900200667159,0.06973013516355664,0.21477005843232977,-0.3614945039520263,86.66668785941603,32.74147467591203,0.07251996163438636,8,-0.09500002861022949,-0.09250009059906006,0.06124991178512573,-0.0025000572204589844,-0.2100000381469722,0,-0.06082040943921718,-2.000004768376183,3.5,-4.333290948104586,3.4649999141693115,1.222228109121908,3.4749999046325684,-0.06082040943921718 2443,2006-08-29,3.5350000858306885,3.565000057220459,3.490000009536743,3.5350000858306885,65000.0,0.0,1.5000039736467745,0.0,71.13404190367199,59.93623546479501,-0.08924884896599838,-0.15223074498551803,-0.061464722751331635,-0.025850036161566337,27.240581858112545,0.07500004768371582,-0.010988924781906384,0.13525009155273438,-0.02314566728233247,0.2936458503878012,0.05605221213520073,0.21444797097026802,-0.3386048348593138,75.00004967048591,18.658235619921882,0.07919787941753348,8,-0.09000003337860107,-0.13750004768371582,0.06499993801116943,-0.0025000572204589844,-0.2200000286102295,1,-0.06364926098672918,-2.1428532503184328,3.5350000858306885,-2.000004768376183,3.5,-4.333290948104586,3.4649999141693115,-0.06364926098672918 2444,2006-08-30,3.5450000762939453,3.5699999332427983,3.2850000858306885,3.494999885559082,153400.0,0.0028288515475118903,4.700002384188023,100.0,73.19589605340964,62.69874228652039,-0.0767502776695057,-0.15979086638485018,-0.07003674297117168,-0.03892839586987229,26.504717078553995,0.2849998474121098,0.014316011661289707,0.1385000824928282,-0.032721565215022785,0.30972173020067917,0.0528892586389027,0.22411090634675368,-0.3191164408226439,91.22811567239081,30.892767113224863,0.08561082385392559,8,-0.11750006675720215,-0.15250003337860107,0.0549999475479126,-0.01250004768371582,-0.20000004768371626,2,-0.06488011681904826,1.5000039736467745,3.5350000858306885,-2.1428532503184328,3.5350000858306885,-2.000004768376183,3.5,-0.06488011681904826 2445,2006-08-31,3.5550000667572017,3.5550000667572017,3.4749999046325684,3.539999961853028,55200.0,0.002820871720180751,9.666613685131304,0.30000095367066065,73.19589605340964,65.37022595269974,-0.0794259959137058,-0.15987312201066262,-0.07749598406445068,-0.04814774248839848,25.35996828016024,0.08000016212463334,0.04701280290755694,0.13700007200241027,-0.04189718170258239,0.3158973257074029,0.04755144514991416,0.22644869885490637,-0.2947048015087508,94.73688613457159,31.72708850081213,0.08944862685249629,8,-0.12750005722045854,-0.16750001907348588,0.044999957084656206,-0.022500038146972212,-0.22500014305114702,3,-0.06751054993809491,4.700002384188023,3.5450000762939453,1.5000039736467745,3.5350000858306885,-2.1428532503184328,3.5350000858306885,-0.06751054993809491 2446,2006-09-01,3.5450000762939453,3.559999942779541,3.484999895095825,3.5199999809265137,30600.0,-0.002812936786349529,1.7272829733924036,1.666661368513172,70.21278106773019,67.18874040193292,-0.04955437730966494,-0.14510514448015677,-0.06550263244440879,-0.037177827287629306,24.25589129090105,0.07500004768371582,0.07439809856381929,0.11925008296966544,-0.06778431149909814,0.306284477438429,0.025732885735283872,0.212767280204047,-0.25999999046325684,91.22811567239081,27.640472445416457,0.09351719723438169,9,-0.11750006675720215,-0.1575000286102295,0.0549999475479126,-0.01250004768371582,-0.2550001144409175,4,-0.07334273197959107,9.666613685131304,3.5550000667572017,4.700002384188023,3.5450000762939453,1.5000039736467745,3.5350000858306885,-0.07334273197959107 2447,2006-09-05,3.4549999237060547,3.5550000667572017,3.3399999141693115,3.5450000762939453,257600.0,-0.025387912736515306,2.909088938691844,-3.5999923706345727,64.70586860331127,68.31767566213956,0.0469508292409091,-0.04604576566645768,0.025969742651231975,0.05295940773865748,23.13383242650806,0.21500015258789018,0.0799742860057191,0.021999931335449308,-0.15722065717620737,0.20122051984710598,-0.06761036292037925,0.11161022559127787,-0.14149985313415536,59.64909785707584,-10.88063955132089,0.08961029425582842,9,-0.027499914169311523,-0.09749996662139893,0.1350000500679016,0.0775001049041748,-0.3149998188018799,1,-0.05499271287915797,1.7272829733924036,3.5450000762939453,9.666613685131304,3.5550000667572017,4.700002384188023,3.5450000762939453,-0.05499271287915797 2448,2006-09-06,3.515000104904175,3.5299999713897705,3.384999990463257,3.440000057220459,88000.0,0.017366188863402465,1.7619101682330423,-0.833332450303056,65.7142947968925,68.62692739876758,-0.0066993102340653365,-0.09434365561575886,-0.029090430129374845,-0.006792906305457258,21.79221812423518,0.14499998092651367,0.09243119561680802,0.07150011062622053,-0.10061070348896006,0.2436109247414011,-0.014555296431369769,0.15755551768381082,-0.17585004806518567,80.70180428584801,6.711039767018363,0.0860554070575904,9,-0.08750009536743164,-0.10000014305114746,-0.0475001335144043,-0.0475001335144043,-0.4050002098083496,2,-0.05405406871976137,2.909088938691844,3.4549999237060547,1.7272829733924036,3.5450000762939453,9.666613685131304,3.5550000667572017,-0.05405406871976137 2449,2006-09-07,3.4549999237060547,3.505000114440918,3.4500000476837163,3.5,52800.0,-0.0170697523207487,-1.0000086697935884,-0.6000006357824734,50.0,67.83327804680236,0.05606093144799296,-0.02582256772244751,0.033803695501733344,0.053827279420199936,21.087568323927954,0.06500005722045854,0.09608375171287875,0.005249929428100764,-0.15837599886736786,0.1688758577235694,-0.07656303471963355,0.08706289357583508,-0.11500000953674316,52.272724809725744,-21.249722679491626,0.08181296414773427,9,-0.027499914169311523,-0.039999961853027344,0.01250004768371582,0.01250004768371582,-0.14999985694885298,3,-0.0405209463320112,1.7619101682330423,3.515000104904175,2.909088938691844,3.4549999237060547,1.7272829733924036,3.5450000762939453,-0.0405209463320112 2450,2006-09-08,3.400000095367432,3.4549999237060547,3.390000104904175,3.4500000476837163,44800.0,-0.015918908698448364,1.1666713026063573,1.1111081676768533,51.612913149568364,65.81341378542564,0.11272516097146257,0.03739524675975803,0.09192398342982733,0.10913358537610796,20.484512205364858,0.06499981880187988,0.09611948734963738,-0.05374990701675353,-0.20764244214990457,0.10014262811639751,-0.13069617458332905,0.023196360549821993,-0.03700017929077193,27.27280608877643,-48.742740245879105,0.07694626756657555,9,0.02749991416931108,0.014999866485595259,0.06749987602233842,0.06749987602233842,-0.06000018119812056,4,-0.01617648976896846,-1.0000086697935884,3.4549999237060547,1.7619101682330423,3.515000104904175,2.909088938691844,3.4549999237060547,-0.01617648976896846 2451,2006-09-11,3.3949999809265137,3.4649999141693115,3.380000114440918,3.390000104904175,43600.0,-0.0014706218531379545,-5.800022888314562,-0.09999761581193524,43.902453207510455,62.63046053727822,0.11316522602871926,0.050082436728616564,0.09843889060668776,0.11401503700012494,19.7849235676632,0.08499979972839355,0.08992524289572401,-0.06200002431869489,-0.20739970319520573,0.08339965455781595,-0.1346998637569503,0.01069981511956053,0.17499995231628462,25.58140824328885,-49.67249224191167,0.07269983943825553,9,0.03250002861022949,0.019999980926513672,0.06000000238418579,0.07249999046325684,-0.059999942779541016,0,-0.01914581961285322,1.1666713026063573,3.400000095367432,-1.0000086697935884,3.4549999237060547,1.7619101682330423,3.515000104904175,-0.01914581961285322 2452,2006-09-12,3.4300000667572017,3.440000057220459,3.380000114440918,3.384999990463257,38000.0,0.01030930368993288,-1.181822910796494,9.000238424490876,45.23810605071496,59.75313433139411,0.06895602056467709,0.022123546276703987,0.0645855898961818,0.07917844121988082,19.18641147994207,0.059999942779541016,0.0898437290656311,-0.030749940872192738,-0.1687536140302588,0.10725373228587332,-0.09975177745122599,0.03825189570684051,0.13619987010955903,33.33333333333304,-40.29739573665031,0.06900183657903305,9,-0.0025000572204585403,-0.01500010490417436,0.0024999380111698777,0.0374999046325688,-0.02999997138976962,1,-0.040816356320521385,-5.800022888314562,3.3949999809265137,1.1666713026063573,3.400000095367432,-1.0000086697935884,3.4549999237060547,-0.040816356320521385 2453,2006-09-13,3.4049999713897705,3.434999942779541,3.375,3.3949999809265137,49400.0,-0.007288657399667886,-1.4,0.22222163353537286,42.04547609668287,56.29197655842446,0.08222295588359474,0.05797175045922298,0.08998203911794267,0.10371929808123648,18.780484241540517,0.059999942779541016,0.07913562796745532,-0.06075003147125235,-0.18111250069345752,0.05961243775095282,-0.12093126608235494,-0.0005687968601497673,0.15747596902847327,23.076880754135644,-48.06627035818248,0.06018123461110262,9,0.04499995708465576,0.009999990463256836,0.025000035762786865,0.0625,-0.03500008583068848,2,-0.07782668684647143,-1.181822910796494,3.4300000667572017,-5.800022888314562,3.3949999809265137,1.1666713026063573,3.400000095367432,-0.07782668684647143 2454,2006-09-14,3.4449999332427983,3.5199999809265137,3.365000009536743,3.380000114440918,68000.0,0.011747419145117233,-2.263156309683054,6.499988079059721,47.87234582205078,53.47824875494014,0.029665918025406857,0.026829430522154585,0.049723083809255275,0.06197115368347772,18.241820305820493,0.1549999713897705,0.06345051615538067,-0.025500071048736306,-0.13349136588745836,0.08249122378998575,-0.07949571846809755,0.028495576370624942,0.10997696955871561,51.6128635307186,-17.571220277044105,0.05399564741936103,9,0.004999995231627974,-0.01749992370605513,-0.01749992370605513,0.022500038146972212,0.005000114440917969,3,-0.09724239321875272,-1.4,3.4049999713897705,-1.181822910796494,3.4300000667572017,-5.800022888314562,3.3949999809265137,-0.09724239321875272 2455,2006-09-15,3.4249999523162837,3.4600000381469727,3.4249999523162837,3.4500000476837163,69600.0,-0.0058055098154061735,-1.7999961853172224,-0.38461792399195616,41.75824809226099,50.31663397988802,0.03272779384952118,0.04686968443364137,0.06874275767197924,0.0810469332670789,19.052627412164036,0.03500008583068892,0.047754016689105505,-0.044000053405762074,-0.15371746188092983,0.06571735506940568,-0.09885875764334617,0.010858650831822025,0.11857833688934383,38.709647648038455,-27.117346070522288,0.05485870423758394,9,0.0225000381469731,0.0025000572204594285,0.0025000572204594285,0.04250001907348677,0.00999999046325728,4,-0.03503646342474476,-2.263156309683054,3.4449999332427983,-1.4,3.4049999713897705,-1.181822910796494,3.4300000667572017,-0.03503646342474476 2456,2006-09-18,3.434999942779541,3.4449999332427983,3.3350000381469727,3.4200000762939453,74800.0,0.002919705285395535,5.285735694822754,-0.5999923706345511,38.37209108908915,47.390658700530004,0.006127766614195451,0.043012922379117136,0.057697255804926684,0.0671377528790047,20.165227311387685,0.10999989509582564,0.029084679178997597,-0.036500060558319,-0.14027620946288133,0.06727608834624332,-0.08838813501060017,0.01538801389396216,0.09786364964595329,54.05401922298717,-8.75945770297674,0.051888074452281184,9,-0.0024999380111694336,-0.0074999332427978516,-0.04249995946884155,0.03250002861022949,0.039999961853027344,0,-0.027656486227873756,-1.7999961853172224,3.4249999523162837,-2.263156309683054,3.4449999332427983,-1.4,3.4049999713897705,-0.027656486227873756 2457,2006-09-19,3.375,3.4449999332427983,3.375,3.400000095367432,76200.0,-0.01746723254120064,-4.599973297221039,-1.6666878596179207,33.6734768352252,43.8305678159003,0.059883743280171764,0.10276876632914256,0.11609411971797634,0.1236382788000503,21.10207942409704,0.0699999332427983,0.0066738101229240065,-0.09300000667572039,-0.20493990646541915,0.018939893113978368,-0.14896995657057,-0.03703005678087079,0.1420345080832126,21.621607689194867,-38.012434696417394,0.055969949894849484,9,0.052500009536743164,0.052500009536743164,0.037499964237213135,0.09249997138977051,0.07500004768371626,1,-0.01185184054904509,5.285735694822754,3.434999942779541,-1.7999961853172224,3.4249999523162837,-2.263156309683054,3.4449999332427983,-0.01185184054904509 2458,2006-09-20,3.369999885559082,3.4249999523162837,3.3550000190734863,3.4100000858306885,59600.0,-0.0014815153899015998,1.0000000000000127,1.6000019073413285,31.958765927324208,41.825986252269665,0.04710627590088379,0.10529133654210465,0.11665977698902141,0.12515420795386323,22.389854808325815,0.06999993324279741,-0.014692422400099492,-0.09300011396408081,-0.21319302272594598,0.02719279479778436,-0.1530965683450134,-0.032903659583148226,0.13247186492923158,18.918842290571767,-35.20194811233029,0.06009645438093263,9,0.05750012397766113,0.05750012397766113,0.03625011444091797,0.09750008583068848,-0.029999971389770508,2,0.008902139711311374,-4.599973297221039,3.375,5.285735694822754,3.434999942779541,-1.7999961853172224,3.4249999523162837,0.008902139711311374 2459,2006-09-21,3.315000057220459,3.390000104904175,3.2799999713897705,3.369999885559082,81000.0,-0.01632042439357495,1.3157857752346533,1.3749888241850596,27.358508814507417,39.131052437262895,0.0895788608783814,0.15567111674306933,0.1642379641217584,0.17711301803113777,24.059429874047193,0.1100001335144043,-0.029555209351079803,-0.1399999499320983,-0.2769594755664242,-0.003040424297772404,-0.20847971274926103,-0.07152018711493557,0.17407395628054756,19.444484916719095,-28.31843168221437,0.06847976281716289,9,0.0849999189376831,0.1099998950958252,0.09124994277954102,0.15249991416931152,0.02499985694885254,3,0.016591199815766844,1.0000000000000127,3.369999885559082,-4.599973297221039,3.375,5.285735694822754,3.434999942779541,0.016591199815766844 2460,2006-09-22,3.3299999237060547,3.375,3.275000095367432,3.275000095367432,80800.0,0.00452484652388585,-2.636371517994199,-0.9999999999999919,29.906539973635844,37.57595096683239,0.07108007777073455,0.13706627982417086,0.14280487473561543,0.15920831752208464,25.83101081774763,0.09999990463256792,-0.050873765040786,-0.11825008392334002,-0.26601508458276957,0.029514916736089525,-0.1921325842530548,-0.04436758359362525,0.13816668558382839,32.352871053291956,-9.502536093641872,0.07388250032971487,9,0.06750011444091797,0.0925000905990605,0.07625007629394531,0.13750004768371582,0.01500010490417436,4,0.036036074092191006,1.3157857752346533,3.315000057220459,1.0000000000000127,3.369999885559082,-4.599973297221039,3.375,0.036036074092191006 2461,2006-09-25,3.3350000381469727,3.3949999809265137,3.3050000667572017,3.375,58600.0,0.0015015359025454256,1.250000000000011,-0.7272743035988372,36.6666878594158,36.62357116779914,0.06333419437817112,0.12550571887118345,0.13194175784779016,0.15138279160143409,27.97060985509,0.08999991416931197,-0.05865919622774829,-0.10499997138977069,-0.2588967910629876,0.048896848283446204,-0.18194838122637913,-0.02805156155316224,0.10998658947221651,35.29411764705856,-4.132444684765652,0.07694840983660849,9,0.0625,0.08749997615814253,0.09374994039535522,0.13249993324279785,0.10500001907348633,0,0.029984978557340947,-2.636371517994199,3.3299999237060547,1.3157857752346533,3.315000057220459,1.0000000000000127,3.369999885559082,0.029984978557340947 2462,2006-09-26,3.3199999332427983,3.390000104904175,3.289999961853028,3.384999990463257,84600.0,-0.00449778252851496,1.666660308862132,1.6250029802350698,25.925917204629044,34.83250906868205,0.06826908612398386,0.13025070276494422,0.1420731909800983,0.16384075244618623,30.61361563878403,0.10000014305114702,-0.06424872878837995,-0.10925006866455034,-0.26522837234157803,0.04672823501247736,-0.18723922050306419,-0.03126091682603649,0.10458831050618,29.99992052706469,-4.031872238963267,0.07798915183851376,9,0.07750010490417436,0.1025000810623169,0.10875004529952959,0.1475000381469722,0.11000013351440341,1,0.046686739309170555,1.250000000000011,3.3350000381469727,-2.636371517994199,3.3299999237060547,1.3157857752346533,3.315000057220459,0.046686739309170555 2463,2006-09-27,3.309999942779541,3.3499999046325684,3.289999961853028,3.3350000381469727,55800.0,-0.003012045380823225,1.1818229107964777,0.3846165132230522,29.577468572403404,32.799744929832336,0.07082407557899906,0.1291516357794773,0.14698792744353817,0.1708154646107971,33.27518442672584,0.05999994277954057,-0.06604753667722063,-0.10800005197525042,-0.264319624389457,0.048319520438956154,-0.1861598381823537,-0.029840265768147134,0.09663772316365193,29.166567325497038,-2.4522072345021897,0.0781597862071033,9,0.05750012397766113,0.11250007152557417,0.1287500262260437,0.1575000286102295,0.12000012397766069,2,0.04229610493183622,1.666660308862132,3.3199999332427983,1.250000000000011,3.3350000381469727,-2.636371517994199,3.3299999237060547,0.04229610493183622 2464,2006-09-28,3.315000057220459,3.3499999046325684,3.25,3.2950000762939453,188600.0,0.0015106086185363576,1.2222281091219278,-0.7999961853172862,36.0655814593391,32.16722641506324,0.05078477822516003,0.11176738009911569,0.1337932104212758,0.16286826783402208,34.40083873594576,0.09999990463256836,-0.07146387715259461,-0.09149993658065814,-0.2422210505287241,0.05922117736740784,-0.16686049355469112,-0.016139379606625148,0.07584110025364277,44.82763156596632,12.136185983177462,0.07536055697403309,9,0.03249990940093994,0.09499990940093994,0.12374991178512573,0.15249991416931152,0.15999984741210938,3,0.007541434846856099,1.1818229107964777,3.309999942779541,1.666660308862132,3.3199999332427983,1.250000000000011,3.3350000381469727,0.007541434846856099 2465,2006-09-29,3.315000057220459,3.4049999713897705,3.309999942779541,3.3299999237060547,41800.0,0.0,-6.599973297221004,-0.7499940395298381,36.666687859415816,31.97773716732176,0.03748201277656271,0.0978838356121412,0.12430133056707682,0.15917274322551833,35.249564474578776,0.09500002861022949,-0.07372042809559565,-0.07949993610382089,-0.21817412745569742,0.05917425524805564,-0.14883703177975915,-0.010162840427882625,-0.06500005722045898,41.9355285279419,7.999999634255943,0.06933709567593828,9,0.03249990940093994,0.09499990940093994,0.12374991178512573,0.15249991416931152,0.24000000953674272,4,0.007541434846856099,1.2222281091219278,3.315000057220459,1.1818229107964777,3.309999942779541,1.666660308862132,3.3199999332427983,0.007541434846856099 2466,2006-10-02,3.2850000858306885,3.3299999237060547,3.265000104904175,3.3250000476837163,72800.0,-0.009049764968910634,1.6000076294381873,2.666687859617921,25.42373840235365,31.061099563669362,0.04913384234075657,0.11321091651786697,0.14410392451857668,0.18430719593126454,36.34114672889298,0.06499981880187988,-0.08357943699114623,-0.09649990797042829,-0.22407236739221892,0.03107255145136234,-0.16028613768132338,-0.032713678259533197,-0.03500008583068848,22.580704703922525,-10.95879514711515,0.06378622971089531,10,0.05249989032745361,0.12499988079071045,0.15499991178512573,0.18249988555908203,0.36999988555908203,0,0.018264822286714777,-6.599973297221004,3.315000057220459,1.2222281091219278,3.315000057220459,1.1818229107964777,3.309999942779541,0.018264822286714777 2467,2006-10-03,3.265000104904175,3.3350000381469727,3.265000104904175,3.2850000858306885,71400.0,-0.006088274095571666,-6.0,0.49999999999999445,25.862088810110407,30.38369099509005,0.05798742050432404,0.12463695140518727,0.15555934536467486,0.2003138291342994,36.38624400289395,0.06999993324279785,-0.09007943871480695,-0.10699989795684806,-0.23972039316040705,0.02572059724671094,-0.17336014555862755,-0.04063965035506856,-0.01190010547637943,9.677488821242946,-24.14507652519326,0.06636024760177957,10,0.06249988079071045,0.14499986171722412,0.1762499213218689,0.2024998664855957,0.4849998950958252,1,0.0535987585585147,1.6000076294381873,3.2850000858306885,-6.599973297221004,3.315000057220459,1.2222281091219278,3.315000057220459,0.0535987585585147 2468,2006-10-04,3.3250000476837163,3.345000028610229,3.265000104904175,3.265000104904175,94000.0,0.01837670470191366,-1.6666666666666519,-3.000000000000022,30.645176175980737,30.748876257475974,-0.010132579662975871,0.05235722463302617,0.08769706237164065,0.13846511637204584,36.37214651887232,0.07999992370605424,-0.09528876177294965,-0.03749995231628356,-0.15323552414752495,0.07823561951495783,-0.09536773823190448,0.02036783359933736,-0.06886204881668156,48.38713646928197,16.12031702269146,0.0578677859156207,10,0.0024999380111689895,0.08499991893768266,0.11624997854232744,0.14249992370605424,0.5199999809265132,2,0.031578952651935,-6.0,3.265000104904175,1.6000076294381873,3.2850000858306885,-6.599973297221004,3.315000057220459,0.031578952651935 2469,2006-10-05,3.315000057220459,3.3499999046325684,3.289999961853028,3.2999999523162837,54600.0,-0.003007515885668499,-2.4285597509554364,0.25000198682339286,31.66668123669342,30.944447508926817,-0.00014817095899388733,0.054104992353387615,0.09052355183203753,0.1458208954071747,36.32562370744622,0.05999994277954057,-0.09313456150997634,-0.04049994945526114,-0.1494131866154489,0.0684132877049266,-0.09495656803535502,0.013956669124832732,-0.0558848189029697,35.714285714285715,4.0863636758740185,0.05445661858009392,10,0.01249992847442627,0.09499990940093994,0.10624998807907104,0.15249991416931152,0.8299999237060547,3,0.03469080167472671,-1.6666666666666519,3.3250000476837163,-6.0,3.265000104904175,1.6000076294381873,3.2850000858306885,0.03469080167472671 2470,2006-10-06,3.345000028610229,3.3499999046325684,3.315000057220459,3.3350000381469727,21600.0,0.009049764968910523,2.5000298027060857,0.6666613685130238,35.937510477381096,30.86342779981185,-0.031063246901378072,0.02084185758718471,0.0541955374841816,0.11404283931342318,35.87639591246246,0.034999847412109375,-0.08916539580177751,-0.007749974727631059,-0.11469185182377162,0.0991919023685095,-0.06122091327570134,0.04572096382043922,-0.08296709563129401,94.11777905557919,62.628032717067484,0.05347093854807036,10,-0.017500042915343794,0.05999994277954146,0.06499999761581465,0.12249994277954146,0.8599998950958265,4,0.038863938687722976,-2.4285597509554364,3.315000057220459,-1.6666666666666519,3.3250000476837163,-6.0,3.265000104904175,0.038863938687722976 2471,2006-10-09,3.3299999237060547,3.4800000190734863,3.3250000476837163,3.3399999141693115,60200.0,-0.004484336255867416,-14.50019669786081,-1.0000000000000444,41.81817078393736,32.62923375306833,-0.0188268404288503,0.03238292915279395,0.0659478086934806,0.1279579398430135,34.67146573944211,0.15499997138977006,-0.07722429023607624,-0.01950007677078247,-0.124976379182967,0.08597622564140206,-0.07223822797687474,0.033238074435309795,-0.06510764995890295,30.23248593052591,-2.402013398447828,0.052738151206092376,10,0.03500008583068848,0.07500004768371582,0.0775001049041748,0.13750004768371582,0.7950000762939453,0,0.06756761207391793,2.5000298027060857,3.345000028610229,-2.4285597509554364,3.315000057220459,-1.6666666666666519,3.3250000476837163,0.06756761207391793 2472,2006-10-10,3.289999961853028,3.315000057220459,3.265000104904175,3.315000057220459,63200.0,-0.012012000831672642,2.999980926586431,2.5000119209402794,37.096784117320475,33.46471325805911,0.018405654583972808,0.0646724484545893,0.10474720173340035,0.16487289963149587,33.631910464293775,0.06499981880187988,-0.06856641766385518,-0.05250003337860054,-0.15398887820665097,0.04898881144944989,-0.10324445579262598,-0.001755610964575105,0.19000005722045854,11.627845083308127,-21.80216088514413,0.05074442241402525,10,0.07500004768371538,0.11250007152557329,0.1175000667572017,0.17750000953674272,0.7400002479553227,1,0.1109422534251836,-14.50019669786081,3.3299999237060547,2.5000298027060857,3.345000028610229,-2.4285597509554364,3.315000057220459,0.1109422534251836 2473,2006-10-11,3.140000104904175,3.2799999713897705,3.119999885559082,3.275000095367432,196400.0,-0.0455926622152204,1.2069016546278772,5.399979019245188,28.39506608904611,32.61243377247101,0.1584140004226171,0.20427450867858843,0.2517787252978714,0.3121615637945876,32.94136864824036,0.17000007629394576,-0.07000093690827391,-0.18924989700317374,-0.32105009971647336,-0.05744969428987412,-0.25514999835982355,-0.12334979564652393,0.3399999141693115,5.555614424318686,-28.41892490053834,0.06590010135664971,10,0.15999984741210938,0.18499982357025146,0.25249987840652466,0.3274998664855957,0.7099997997283931,2,0.19426747602431726,2.999980926586431,3.289999961853028,-14.50019669786081,3.3299999237060547,2.5000298027060857,3.345000028610229,0.19426747602431726 2474,2006-10-12,3.109999895095825,3.150000095367432,3.0799999237060547,3.125,111000.0,-0.00955420662613804,1.153841639432037,0.11111189602829905,23.80954002846262,31.183861791253985,0.17464237569441377,0.2191251986649725,0.27791722386022144,0.3400469631707823,33.64465989101165,0.0700001716613774,-0.06695395273410476,-0.2025001049041748,-0.35576283445004675,-0.04923737535830286,-0.279131469677111,-0.1258687401312386,0.35560011863708496,7.499991059305415,-25.577568401676878,0.07663136477293599,10,0.1700000762939453,0.19000005722045898,0.31125009059906006,0.3575000762939453,0.8100001811981197,3,0.23633445604722692,1.2069016546278772,3.140000104904175,2.999980926586431,3.289999961853028,-14.50019669786081,3.3299999237060547,0.23633445604722692 2475,2006-10-13,3.3050000667572017,3.434999942779541,3.0699999332427983,3.125,233600.0,0.06270102194179272,-1.5172397066960268,-11.999920527696068,47.5409874509825,33.6413339077683,-0.024502129308081155,0.01546698704220617,0.08398186438736266,0.14428393649520688,33.502457503340175,0.3650000095367427,-0.06174317878596103,-0.0014999389648440165,-0.14532363686800354,0.1423237589383155,-0.07341178791642378,0.07041190998673574,0.13746394157409725,57.31709373627988,23.507021624956444,0.07191184895157986,10,-0.030000090599059615,-0.010000109672545943,0.11624991893768355,0.1624999046325688,0.6699998378753662,4,0.2541603319825354,1.153841639432037,3.109999895095825,1.2069016546278772,3.140000104904175,2.999980926586431,3.289999961853028,0.2541603319825354 2476,2006-10-16,3.3399999141693115,3.3949999809265137,3.255000114440918,3.2799999713897705,86600.0,0.010589968745885914,-1.5454600625959096,0.33333289181761067,51.58729978519622,36.49969068277784,-0.056859141851051564,-0.028474864543749145,0.0483800178531566,0.10863717424848263,32.613423008842815,0.1399998664855957,-0.059719868715500724,0.0382499098777771,-0.09347046871059828,0.16997028846615247,-0.027610279416410588,0.10411009917196479,0.09500002861022949,73.97259558135264,38.04140171394573,0.06586018929418769,10,-0.06499993801116943,-0.04499995708465576,0.08125007152557373,0.12750005722045898,0.6600000858306885,0,0.25898204543872794,-1.5172397066960268,3.3050000667572017,1.153841639432037,3.109999895095825,1.2069016546278772,3.140000104904175,0.25898204543872794 2477,2006-10-17,3.3350000381469727,3.390000104904175,3.3050000667572017,3.365000009536743,62000.0,-0.001496968907432561,1.124996647245537,-0.5,52.00000762939454,38.87244973315715,-0.04569038963243344,-0.028064201537010725,0.055286422753864084,0.1139923593744836,31.676343985555842,0.0850000381469731,-0.05813302011780275,0.03525003194808951,-0.09295517295170619,0.1634552368478852,-0.028852570501808117,0.09935263439798714,0.09999990463256836,72.60276656992748,34.336375347306614,0.06410260244989784,10,-0.060000061988830566,-0.040000081062316895,0.0862499475479126,0.13249993324279785,0.6349999904632568,1,0.23688154507247772,-1.5454600625959096,3.3399999141693115,-1.5172397066960268,3.3050000667572017,1.153841639432037,3.109999895095825,0.23688154507247772 2478,2006-10-18,3.400000095367432,3.4249999523162837,3.309999942779541,3.3350000381469727,59600.0,0.019490271807185877,1.0000041464183316,-2.166670640313456,56.2043828647683,41.59886102516547,-0.11055938332049298,-0.09560310054974241,-0.006851305140196384,0.049250176582800176,30.637368248365647,0.11500000953674272,-0.04838851096753194,0.09875007867813146,-0.033552416325510315,0.23105257368177323,0.03259883117631057,0.16490132617995235,-0.3300001621246338,90.4110009595532,50.78623798036695,0.06615124750182083,10,-0.12500011920929,-0.10500013828277632,0.02124989032745317,0.06749987602233842,0.5649998188018799,2,0.18529414610879158,1.124996647245537,3.3350000381469727,-1.5454600625959096,3.3399999141693115,-1.5172397066960268,3.3050000667572017,0.18529414610879158 2479,2006-10-19,3.369999885559082,3.4249999523162837,3.3299999237060547,3.384999990463257,66000.0,-0.008823590872607867,1.0000000000000093,-0.23077064152881036,53.84614102105818,43.58870886335181,-0.08039096080030816,-0.06458234360497261,0.024915700549812847,0.07885741505070953,29.003895651680047,0.09500002861022905,-0.03743268294954971,0.06599987745285052,-0.06974756232065049,0.20174731722635153,-0.001873842433900208,0.13387359733960125,-0.2928999519348139,82.19176561037439,41.08882550367531,0.06787371988675053,10,-0.09499990940093994,-0.07499992847442627,0.06250005960464478,0.09750008583068848,0.6350002288818359,3,0.14243324491800502,1.0000041464183316,3.400000095367432,1.124996647245537,3.3350000381469727,-1.5454600625959096,3.3399999141693115,0.14243324491800502 2480,2006-10-20,3.4500000476837163,3.4549999237060547,3.369999885559082,3.400000095367432,94800.0,0.02373892131790445,1.8333485657065394,-3.333306842565366,60.78430639235765,45.6960572642874,-0.16084512420803998,-0.142434117805736,-0.05202925041245843,-0.0019527051426657671,27.340907149847695,0.08500003814697266,-0.029630857353759144,0.14000003337860134,-0.010402940858321497,0.2904030076155242,0.06479854626013992,0.21520152049706276,-0.3659421136856076,97.50005960470183,51.82125881799156,0.07520148711846138,10,-0.18750011920929,-0.17500007152557417,-0.011250078678131548,0.017499923706054243,0.5049998760223389,4,0.13623189046787987,1.0000000000000093,3.369999885559082,1.0000041464183316,3.400000095367432,1.124996647245537,3.3350000381469727,0.13623189046787987 2481,2006-10-23,3.434999942779541,3.484999895095825,3.384999990463257,3.434999942779541,70400.0,-0.004347856433870478,1.0,0.0,61.184192983408245,48.37243602718604,-0.14458957603558975,-0.12601921664203353,-0.03440762394324448,0.01214199396023119,26.016350020932354,0.09999990463256836,-0.02154055056340276,0.11999993324279767,-0.04023015888587711,0.28023002537147246,0.03988488717846028,0.20011497930713507,-0.3361043291931143,72.22222222222229,21.081134132089005,0.08011504606433746,10,-0.1575000286102295,-0.1575000286102295,0.0025000572204589844,0.03250002861022949,0.6750001907348624,0,0.1572052316880299,1.8333485657065394,3.4500000476837163,1.0000000000000093,3.369999885559082,1.0000041464183316,3.400000095367432,0.1572052316880299 2482,2006-10-24,3.4749999046325684,3.490000009536743,3.384999990463257,3.384999990463257,59200.0,0.011644821694133833,-1.333335982431183,100.0,60.135118808088265,51.89910855152406,-0.17387208142372534,-0.1621237438678076,-0.07207316218591497,-0.030056847311231927,24.52220993627055,0.10500001907348633,-0.015511687644369498,0.15224989652633658,-0.02326361121534326,0.3277634042680164,0.06449314265549688,0.24000665039717628,-0.3529380341555779,91.66661147720123,38.51748970211942,0.0877567538708399,10,-0.19499993324279785,-0.19499993324279785,-0.044999897480010986,-0.0074999332427978516,0.6750001907348633,1,0.1510791682807091,1.0,3.434999942779541,1.8333485657065394,3.4500000476837163,1.0000000000000093,3.369999885559082,0.1510791682807091 2483,2006-10-25,3.4500000476837163,3.470000028610229,3.400000095367432,3.414999961853028,71200.0,-0.007194203635955354,-1.153850103987443,0.38889021343781377,58.94039254100721,55.80253660847345,-0.11205848024724485,-0.13291212823350085,-0.04336935687308552,-0.0061461955079309405,22.947324664827402,0.07499980926513627,-0.011382713715960335,0.12025003433227566,-0.06406874906498805,0.30456881772953937,0.028090642633643803,0.2124094260309075,-0.2985031260819455,75.00003725288327,18.833989559220498,0.09215939169863194,10,-0.17000007629394576,-0.17000007629394576,-0.0225000381469731,0.017499923706054243,0.5299999713897701,2,0.15072463006939207,-1.333335982431183,3.4749999046325684,1.0,3.434999942779541,1.8333485657065394,3.4500000476837163,0.15072463006939207 2484,2006-10-26,3.3399999141693115,3.4500000476837163,3.3250000476837163,3.4249999523162837,160400.0,-0.0318840962301602,-1.1739173701756591,-2.42856656289806,49.7005921343047,56.04249268439814,0.03799359474586339,-0.02207482511383052,0.06768218001185877,0.10331156654058837,20.680976956777524,0.125,-0.0043077217223017605,0.008999907970428378,-0.17523676230681273,0.1932365782476695,-0.08311842716819218,0.10111824310904893,-0.16142274553274305,9.090830274831417,-40.52825940555145,0.09211833513862051,10,0.03250014781951904,-0.059999942779541016,0.08750009536743164,0.12750005722045898,0.75000023841858,3,0.18712575331171633,-1.153850103987443,3.4500000476837163,-1.333335982431183,3.4749999046325684,1.0,3.434999942779541,0.18712575331171633 2485,2006-10-27,3.3399999141693115,3.4249999523162837,3.3399999141693115,3.3550000190734863,45800.0,0.0,-10.333259159182965,0.176471743203672,50.609755211115186,55.93387662061136,0.04859021014526155,-0.021192413822836986,0.06537027871198609,0.10140648056195634,19.259897530064393,0.08500003814697221,0.021325454815204647,0.00774991512298584,-0.17636887721632188,0.19186870746229356,-0.08430948104666802,0.0998093112926397,-0.13650891826072886,9.090830274831417,-41.205052856634666,0.0920593961696538,10,0.05750012397766113,-0.059999942779541016,0.07250005006790161,0.12750005722045898,0.6650002002716064,4,0.19910186148522646,-1.1739173701756591,3.3399999141693115,-1.153850103987443,3.4500000476837163,-1.333335982431183,3.4749999046325684,0.19910186148522646 2486,2006-10-30,3.345000028610229,3.414999961853028,3.3250000476837163,3.3250000476837163,27600.0,0.0014970402902423352,-8.0000000000004,-1.3333227370260872,53.50318645443271,56.100896490060045,0.049588736100953934,-0.022627111838636083,0.06032535066607325,0.09594806057624305,17.330883401948583,0.08999991416931152,0.05481667679008284,0.009750032424926225,-0.17307788513554767,0.19257794998540012,-0.08166392635531095,0.1011639912051634,-0.1185883116113935,12.121203363869679,-41.286917521438525,0.09141395878023705,10,0.05499994754791304,-0.06500005722045854,0.06499999761581465,0.12249994277954146,0.6349999904632573,0,0.18236170100998983,-10.333259159182965,3.3399999141693115,-1.1739173701756591,3.3399999141693115,-1.153850103987443,3.4500000476837163,0.18236170100998983 2487,2006-10-31,3.440000057220459,3.4500000476837163,3.259999990463257,3.359999895095825,68600.0,0.028400606217543256,2.79999570847169,4.000011920940501,70.54792126969191,57.694622979496,-0.03235297119782743,-0.10945624222100925,-0.03555078029736025,0.000638313903875698,15.579199010335035,0.19000005722045943,0.06631908959413702,0.09600006341934186,-0.08940419147644763,0.28140431831513135,0.003297935971447341,0.18870219086723639,-0.19250127681859075,85.71430193323391,25.168669815584025,0.09270212744789469,10,-0.06500005722045898,-0.16000008583068848,-0.030000030994415283,0.027499914169311523,0.5499999523162842,1,0.19476746079920382,-8.0000000000004,3.345000028610229,-10.333259159182965,3.3399999141693115,-1.1739173701756591,3.3399999141693115,0.19476746079920382 2488,2006-11-01,3.4300000667572017,3.4449999332427983,3.4049999713897705,3.4049999713897705,30600.0,-0.002906973923522904,-2.1999847412691804,0.3125005587924068,72.53520701097857,59.77118586726493,-0.019724169861770946,-0.09611441819166222,-0.02736710738475301,0.009788278524506477,13.909437892254989,0.03999996185302779,0.07279303019126626,0.08075007200241036,-0.10829950023762436,0.26979964424244507,-0.013774714117607001,0.1752748581224277,-0.17000007629394487,89.47369741930744,21.300339666507895,0.09452478612001745,11,-0.055000066757201704,-0.1500000953674312,-0.020000040531158003,0.0374999046325688,0.6249997615814213,2,0.20991254069885024,2.79999570847169,3.440000057220459,-8.0000000000004,3.345000028610229,-10.333259159182965,3.3399999141693115,0.20991254069885024 2489,2006-11-02,3.4300000667572017,3.4600000381469727,3.4049999713897705,3.4049999713897705,34200.0,0.0,-3.399988555951859,1.0,62.135914239736834,59.92136451697374,-0.011530669462281207,-0.0917618389206063,-0.029382059077376343,0.009967488632243171,12.175490575769489,0.05500006675720215,0.0801094575564818,0.0750000715255732,-0.11664105933448754,0.26664120238563394,-0.02082049390445695,0.17082063695560334,-0.17000007629394487,85.00001788138894,14.815051079395033,0.0958205654300303,11,-0.055000066757201704,-0.1500000953674312,-0.03500002622604326,0.0374999046325688,0.6349999904632573,3,0.16034983720460017,-2.1999847412691804,3.4300000667572017,2.79999570847169,3.440000057220459,-8.0000000000004,3.345000028610229,0.16034983720460017 2490,2006-11-03,3.4749999046325684,3.505000114440918,3.440000057220459,3.4600000381469727,187600.0,0.013119486005698677,-1.3636458215929879,0.5999923706345831,62.85713377453603,60.10724682709904,-0.05879418050620844,-0.13336051248422187,-0.07559311163308369,-0.034350142798018624,10.227110184984129,0.07500004768371626,0.0804661460061018,0.11349991559982309,-0.08539440437559476,0.31239423557524093,0.014052755612114165,0.212947075587532,-0.1965999126434328,87.75502260109673,17.303572963188813,0.09944715998770902,11,-0.09249985218048096,-0.18749988079071045,-0.09624993801116943,-0.0074999332427978516,0.5350003242492685,4,0.17697849347721073,-3.399988555951859,3.4300000667572017,-2.1999847412691804,3.4300000667572017,2.79999570847169,3.440000057220459,0.17697849347721073 2491,2006-11-06,3.5550000667572017,3.625,3.440000057220459,3.4500000476837163,107800.0,0.0230216300201862,-1.9599990844726562,7.000063578853614,68.33331677650456,61.01815771247863,-0.13408243334544334,-0.2062125713998051,-0.1570281821929842,-0.11439350865164899,10.690745933412634,0.18499994277954102,0.08744825891904906,0.1822500705718988,-0.0338511667698107,0.3983513079136083,0.07419945190104382,0.29030068924275376,-0.2539400625228878,80.82193659894914,10.202978674729465,0.10805061867085476,11,-0.11250007152557329,-0.20750010013580278,-0.17625010013580278,-0.0875000953674312,0.5599997043609615,0,0.12658228951714112,-1.3636458215929879,3.4749999046325684,-3.399988555951859,3.4300000667572017,-2.1999847412691804,3.4300000667572017,0.12658228951714112 2492,2006-11-07,3.6549999713897705,3.6549999713897705,3.525000095367432,3.525000095367432,191800.0,0.028129367863496846,-1.0000000000000069,1.2380938324530832,70.07871561940902,62.25574916563439,-0.2300571604634305,-0.292460115417875,-0.25845890234108904,-0.2140950699648312,10.610132289832576,0.12999987602233842,0.08465153741635767,0.2639999747276307,0.017773712636598216,0.5102262368186632,0.14088684368211446,0.38711310577314695,-0.3150671676635741,100.0,30.56748237442227,0.12311313104551616,11,-0.19749999046325684,-0.29250001907348633,-0.28125,-0.1875,0.560000181198121,1,0.08891930238788448,-1.9599990844726562,3.5550000667572017,-1.3636458215929879,3.4749999046325684,-3.399988555951859,3.4300000667572017,0.08891930238788448 2493,2006-11-08,3.75,3.75,3.5999999046325684,3.5999999046325684,193800.0,0.025991800096815565,1.0,1.1538479878369767,77.14285422344709,65.30488939776133,-0.310700441929443,-0.3577598512239164,-0.3538153381507305,-0.3072832778738013,9.521807706502795,0.15000009536743164,0.08549950073824597,0.32850000858306894,0.0628310096135305,0.5941690075526074,0.19566550909829994,0.46133450806783793,-0.365957792800903,100.0,30.852059283682507,0.13283449948476914,11,-0.24500000476837158,-0.3400000333786011,-0.3812500238418579,-0.2825000286102295,0.630000114440918,2,0.06400000254313154,-1.0000000000000069,3.6549999713897705,-1.9599990844726562,3.5550000667572017,-1.3636458215929879,3.4749999046325684,0.06400000254313154 2494,2006-11-09,3.8450000286102295,3.8949999809265137,3.6649999618530273,3.75,454800.0,0.02533334096272788,1.3589753621823988,0.6333331214058422,77.62237039368726,68.30629108471376,-0.36490674967299963,-0.416211575373882,-0.4483975925757737,-0.40014017638828303,8.403420129023377,0.23000001907348633,0.08771384285321648,0.38675003051757795,0.10000283120289089,0.673497229832265,0.2433764308602342,0.5301236301749217,-0.40240457456298806,89.01099764830163,22.480738382737982,0.14337359965734353,11,-0.26750004291534424,-0.36250007152557373,-0.4762500524520874,-0.4025000333786011,0.41500020027160733,3,0.05461633242283681,1.0,3.75,-1.0000000000000069,3.6549999713897705,-1.9599990844726562,3.5550000667572017,0.05461633242283681 2495,2006-11-10,4.144999980926514,4.195000171661377,3.839999914169312,3.859999895095825,558800.0,0.07802339404005654,-1.1846166486568999,3.0,85.5000019073486,71.86149280170443,-0.6020174907626568,-0.6851839244406079,-0.7448075103550762,-0.6957517420364758,10.195115213899724,0.355000257492065,0.10155697953261011,0.6447499871253966,0.23348139844343274,1.0560185758073604,0.4391156927844144,0.8503842814663787,-0.6209717120410034,93.37745918464016,26.42842256503583,0.205634294340982,11,-0.4174998998641968,-0.5124999284744263,-0.7762500047683716,-0.747499942779541,0.07499980926513583,4,-0.01930034356433763,1.3589753621823988,3.8450000286102295,1.0,3.75,-1.0000000000000069,3.6549999713897705,-0.01930034356433763 2496,2006-11-13,4.204999923706056,4.224999904632568,4.059999942779541,4.144999980926514,228200.0,0.014475257673253417,2.3000023841880646,0.21052605161384544,85.78431532961368,73.55442547502908,-0.5891532264167281,-0.7136465831371313,-0.8001238163816806,-0.7512093585453767,12.117545721384387,0.16499996185302734,0.1370703633046917,0.6614999294281017,0.15118425374505584,1.1718156051111475,0.40634209158657875,0.9166577672696246,-0.5467772742653718,97.14285908913192,31.94399688345021,0.25515783784152285,11,-0.38999998569488614,-0.5575000047683725,-0.8387499451637277,-0.8124998807907113,0.025000095367430752,0,-0.04637329330849471,-1.1846166486568999,4.144999980926514,1.3589753621823988,3.8450000286102295,1.0,3.75,-0.04637329330849471 2497,2006-11-14,4.125,4.2100000381469735,4.0949997901916495,4.175000190734863,162800.0,-0.019024952475040213,-1.0909019975031196,-0.8333373069800956,81.39534522676034,74.5388852767826,-0.44898298822545657,-0.6023078924389615,-0.7133718777638238,-0.6668466807230082,14.143866762289909,0.11500024795532404,0.17411257138199954,0.5420000076293947,-0.020039502124144626,1.104039517382934,0.26098025275262504,0.8230197625061644,-0.3534218995209395,84.00001525878906,19.213065395348224,0.2810197548767698,11,-0.31000006198883057,-0.4775000810623169,-0.7400000095367432,-0.7374999523162842,0.030000209808350498,1,-0.0024242979107482743,2.3000023841880646,4.204999923706056,-1.1846166486568999,4.144999980926514,1.3589753621823988,3.8450000286102295,-0.0024242979107482743 2498,2006-11-15,4.0300002098083505,4.105000019073486,3.9600000381469727,4.105000019073486,312600.0,-0.023030252167672627,2.866675991505919,1.4999904632931977,82.54719283412516,76.80680512060351,-0.2904686014643163,-0.48242422450203204,-0.6145190477090496,-0.5666350557685638,15.475155708195212,0.16499996185302734,0.21014897300780166,0.41550021171569895,-0.17333363579280903,1.004334059224207,0.12108328796144496,0.7099171354699529,-0.16773774849858825,65.17862236621966,-6.378662327095327,0.2944169237542539,11,-0.19750022888183683,-0.3825002908706674,-0.6462501883506784,-0.6425001621246347,0.3449997901916495,2,0.045905690607479954,-1.0909019975031196,4.125,2.3000023841880646,4.204999923706056,-1.1846166486568999,4.144999980926514,0.045905690607479954 2499,2006-11-16,3.849999904632568,4.0399999618530265,3.849999904632568,4.019999980926514,253600.0,-0.044665085807611526,-1.235293787656077,2.266673448367974,70.56451558632601,77.66318087746907,-0.04987041289253691,-0.2789200985386011,-0.43074359950011143,-0.3831352201582452,16.528047215564364,0.19000005722045854,0.22311689929944434,0.21149990558624232,-0.374495437470753,0.7974952486432372,-0.08149776594225511,0.5044975771147397,0.37500000000000044,2.5974001846658035,-73.68640280286503,0.2929976715284975,11,-0.017499923706054243,-0.2024999856948848,-0.5374999642372127,-0.504999995231628,0.5500001907348637,3,0.1376623955680154,2.866675991505919,4.0300002098083505,-1.0909019975031196,4.125,2.3000023841880646,4.204999923706056,0.1376623955680154 2500,2006-11-17,3.920000076293945,4.0,3.8199999332427983,3.8350000381469727,187600.0,0.018181863219567385,-2.1304291939811004,-0.49999999999999606,72.03065204098162,78.07399590685542,-0.055997826372264026,-0.3287593188560489,-0.49430430461996666,-0.4487941056368161,17.283295171618107,0.1800000667572017,0.2402466468661446,0.2580000758171077,-0.333833850992439,0.8498340026266549,-0.03791688758766565,0.5539170392218811,0.2974998283386232,24.691395090225058,-57.2420468177188,0.2959169634047735,11,-0.04500007629394487,-0.27250015735626176,-0.6300001144409175,-0.5950001478195186,0.4449996948242183,4,0.08673473111493801,-1.235293787656077,3.849999904632568,2.866675991505919,4.0300002098083505,-1.0909019975031196,4.125,0.08673473111493801 2501,2006-11-20,3.974999904632568,4.114999771118163,3.8050000667572017,4.114999771118163,217000.0,0.014030568180656955,3.428571428571422,-1.6470565135926611,71.14624126002623,78.19260986692399,-0.05046198102371546,-0.3596698899884081,-0.5419316024611907,-0.4998871133608147,18.022095894313022,0.30999970436096147,0.2745684154869652,0.28599990606307957,-0.31147373154080826,0.8834735436669674,-0.012736912738864348,0.5847367248650235,0.22660000114440892,41.97527157644128,-37.849042320609946,0.2987368188019439,11,-0.062499999999999556,-0.23499989509582475,-0.689999938011169,-0.6549999713897696,0.34500026702880904,0,0.0616351928143577,-2.1304291939811004,3.920000076293945,-1.235293787656077,3.849999904632568,2.866675991505919,4.0300002098083505,0.0616351928143577 2502,2006-11-21,4.0,4.010000228881837,3.9500000476837163,3.994999885559082,216800.0,0.006289332318799801,3.799904634750791,-0.03571513721002324,72.2656228899722,77.65069527431568,-0.0238895546291209,-0.36187516437922884,-0.5602449884363225,-0.5211945273981078,18.757024103277065,0.06000018119812056,0.30986765149529294,0.28474999666214007,-0.3192321844846022,0.8887321778088824,-0.017241093911231076,0.5867410872355112,0.17780391543579022,62.90326426109806,-15.051897398620056,0.3019910905733712,11,-0.05500006675720215,-0.2575000524520874,-0.7150000333786011,-0.6800000667572017,0.28999996185302646,1,0.05750000476837158,3.428571428571422,3.974999904632568,-2.1304291939811004,3.920000076293945,-1.235293787656077,3.849999904632568,0.05750000476837158 2503,2006-11-22,3.9700000286102295,4.010000228881837,3.964999914169312,3.990000009536743,79600.0,-0.007499992847442627,-2.0000000000001186,-3.999904634751097,70.61068646717882,76.8716192824814,0.045370439600437074,-0.30664236016040647,-0.5229630933784986,-0.4878783431239704,19.53166874586929,0.04500031471252486,0.3372396377771798,0.2287500262260438,-0.371915182972411,0.829415235424499,-0.07158257837318338,0.5290826308252714,0.18543565590484512,53.225844906259326,-22.853458788995965,0.30033260459922756,11,0.04499995708465576,-0.2275000810623169,-0.6850000619888306,-0.6500000953674312,0.2650001049041739,2,0.046599541527681865,3.799904634750791,4.0,3.428571428571422,3.974999904632568,-2.1304291939811004,3.920000076293945,0.046599541527681865 2504,2006-11-24,3.964999914169312,3.984999895095825,3.940000057220459,3.9800000190734863,32400.0,-0.0012594746611798158,2.600007629438187,0.7500059604701397,69.29133562628137,75.07065636236283,0.07731290405363067,-0.26605901385815267,-0.5118785351589472,-0.4801162721409491,21.121028485654147,0.04499983787536621,0.3581605438839146,0.19249991178512627,-0.38484882603615533,0.7698486496064079,-0.09617445712551431,0.48117428069576684,0.1694096332802899,51.61290322580682,-22.039827998109715,0.2886743689106408,11,0.050000071525573286,-0.22249996662139937,-0.679999947547913,-0.6449999809265137,0.5249998569488521,4,0.10340481581487881,-2.0000000000001186,3.9700000286102295,3.799904634750791,4.0,3.428571428571422,3.974999904632568,0.10340481581487881 2505,2006-11-27,4.005000114440918,4.019999980926514,3.9449999332427983,3.9500000476837163,72800.0,0.010088323111600017,-1.3076832788641235,-3.6666454740523715,68.29268103574435,73.12714144082179,0.017171000338517928,-0.2673940654714162,-0.5445592799727224,-0.5173333856347835,22.864235245126448,0.07500004768371538,0.36772269385293477,0.19925010204315186,-0.3490897170156124,0.7475899211019161,-0.07491980748623028,0.473420011572534,0.10964486416713992,64.51620594155071,-7.889709880136337,0.2741699095293821,11,0.0024999380111694336,-0.26250016689300537,-0.720000147819519,-0.6850001811981197,0.44499969482421875,0,0.09862670902361614,2.600007629438187,3.964999914169312,-2.0000000000001186,3.9700000286102295,3.799904634750791,4.0,0.09862670902361614 2506,2006-11-28,3.954999923706055,4.019999980926514,3.9500000476837163,4.019999980926514,72400.0,-0.01248444177431507,1.1538422037193128,-1.1818177877383655,62.71185653027178,71.05119825232308,0.031267442189823136,-0.17850298941689768,-0.4879921079527638,-0.4648924399163179,24.870783258678376,0.06999993324279741,0.36966124947826806,0.11874991655349776,-0.3879615951415061,0.6254614282485016,-0.13460583929400416,0.3721056724009997,0.14106636019095165,18.749850988246507,-48.093309627999034,0.25335575584750186,11,0.004999995231627086,-0.21249997615814253,-0.686249971389771,-0.6349999904632568,0.4600000381469722,1,0.10366620867792964,-1.3076832788641235,4.005000114440918,2.600007629438187,3.964999914169312,-2.0000000000001186,3.9700000286102295,0.10366620867792964 2507,2006-11-29,4.110000133514403,4.125,3.9600000381469727,3.9600000381469727,112200.0,0.03919095140287743,-1.19999809265258,-2.307691743388477,64.51612593108166,69.04774637420712,-0.14090156253372843,-0.2959060930860309,-0.632554550146291,-0.6164459594850129,26.62274462739439,0.17000007629394487,0.3328896014639313,0.24025012254714895,-0.24426238234831654,0.724762627442614,-0.0020061299005833533,0.4825063749948817,-0.3050000667572017,91.89196155402519,28.034923343693627,0.24225625244773255,11,-0.14500010013580233,-0.3675001859664908,-0.8325002193450919,-0.7900002002716051,0.3449997901916513,2,0.051094898132620026,1.1538422037193128,3.954999923706055,-1.3076832788641235,4.005000114440918,2.600007629438187,3.964999914169312,0.051094898132620026 2508,2006-11-30,4.150000095367432,4.150000095367432,4.0949997901916495,4.099999904632568,41800.0,0.009732350499664033,1.2000038146827492,0.3333343929707909,62.86919398268054,68.19271064046872,-0.18113805365734725,-0.2942880577757938,-0.6612755438809774,-0.6540888500420214,28.51312447747437,0.05500030517578214,0.28890105882852257,0.24425008296966544,-0.20865024055092274,0.6971504064902541,0.017799921209371128,0.47070024472995975,-0.33860002994537375,100.0,37.70030286622836,0.22645016176029428,11,-0.17250001430511475,-0.40750014781951904,-0.8700001239776611,-0.8300001621246333,0.36499977111816495,3,0.03373490681165858,-1.19999809265258,4.110000133514403,1.1538422037193128,3.954999923706055,-1.3076832788641235,4.005000114440918,0.03373490681165858 2509,2006-12-01,3.9800000190734863,4.144999980926514,3.9600000381469727,4.144999980926514,59600.0,-0.04096387286441594,1.2424240672774036,-3.299986648610502,42.18010239109929,64.87598290159292,0.01032789320464067,-0.08534643119720098,-0.47996628719223544,-0.48381401449371086,30.222649131725287,0.19000005722045898,0.24751037591145852,0.046750009059906006,-0.34751516881459654,0.44101518693440855,-0.15038257987734482,0.24388259799715728,-0.1550559524536137,17.073199097964192,-39.58950100305087,0.19713258893725116,12,-0.0024999380111694336,-0.23750007152557373,-0.7000000476837158,-0.660000085830688,0.5399999618530273,4,0.06407038020574651,1.2000038146827492,4.150000095367432,-1.19999809265258,4.110000133514403,1.1538422037193128,3.954999923706055,0.06407038020574651 2510,2006-12-04,4.0900001525878915,4.144999980926514,3.9600000381469727,3.964999914169312,44600.0,0.027638224368655262,-1.7407400866430478,-0.7575773776840186,44.79639502795213,61.94822220914024,-0.08160321740515109,-0.15484911124067047,-0.5776294228610475,-0.592417939928561,32.37046737850715,0.18499994277954102,0.21291318654223002,0.126000130176545,-0.20930180058439607,0.4613020609374865,-0.04165083520392532,0.29365109555701574,-0.25205384481811643,70.00003576277871,17.695330704355385,0.1676509653804707,12,-0.0450000762939462,-0.3475002050399789,-0.763750135898591,-0.7700002193450932,0.9349999427795401,0,0.09779941408490611,1.2424240672774036,3.9800000190734863,1.2000038146827492,4.150000095367432,-1.19999809265258,4.110000133514403,0.09779941408490611 2511,2006-12-05,4.005000114440918,4.0850000381469735,3.974999904632568,4.074999809265137,52800.0,-0.020782404639567265,1.4444432670707228,-0.5599964904852075,44.5946050439012,58.8736646706879,0.00905176607310576,-0.03626706521959999,-0.4811869258626542,-0.5061824475271206,33.42627472170197,0.1150002479553236,0.20040477607768548,0.018500089645385742,-0.2561499726224321,0.2931501519132036,-0.11882494148852274,0.15582512077929467,-0.1545716551672367,23.68424354826971,-23.594553907615303,0.13732503113390881,12,0.039999961853027344,-0.26250016689300537,-0.6662501096725464,-0.6850001811981197,1.424999713897705,1,0.11111103173747083,-1.7407400866430478,4.0900001525878915,1.2424240672774036,3.9800000190734863,1.2000038146827492,4.150000095367432,0.11111103173747083 2512,2006-12-06,3.9800000190734863,4.025000095367432,3.954999923706055,4.0,36000.0,-0.006242220887157646,-1.0000000000000127,0.28571525885558585,47.59614789451456,56.316493718169646,0.03454979625106702,0.015104016947101506,-0.44431538402377235,-0.4794410443247763,34.20817498383934,0.07000017166137651,0.17809510765796155,-0.022750008106231512,-0.24901200457064654,0.20351198835818307,-0.13588100633843858,0.090380990125976,-0.1175886943560549,12.82055044076812,-30.864136982579108,0.11313099823220737,12,0.06500005722045898,-0.23750007152557373,-0.64000004529953,-0.660000085830688,1.5949997901916504,2,0.10929646751127553,1.4444432670707228,4.005000114440918,-1.7407400866430478,4.0900001525878915,1.2424240672774036,3.9800000190734863,0.10929646751127553 2513,2006-12-07,3.990000009536743,4.0399999618530265,3.954999923706055,3.954999923706055,109400.0,0.002512560405862674,-3.8571331257961927,-1.7500059604701397,58.04597307408042,55.067008990147315,0.030938684336675237,0.025303447006013613,-0.4417605848396775,-0.48762389939535833,34.323938043563466,0.08500003814697132,0.15380995576274614,-0.024750018119812367,-0.21755415595538796,0.16805411971576278,-0.12115208703759972,0.07165205079797543,-0.11608513399331155,18.421092257923462,-29.20255393931619,0.09640206891778763,12,0.05750000476837158,-0.17500007152557373,-0.6625000238418579,-0.6700000762939449,1.4300000667572021,3,0.11654133159345537,-1.0000000000000127,3.9800000190734863,1.4444432670707228,4.005000114440918,-1.7407400866430478,4.0900001525878915,0.11654133159345537 2514,2006-12-08,4.054999828338623,4.114999771118163,3.984999895095825,4.014999866485597,52400.0,0.016290681365042525,-1.5999999999999823,1.1428532503184474,57.80344733682538,53.901538579156316,-0.022296830210852825,-0.024408486857206313,-0.4933526511501185,-0.5519270436972392,33.71709515285399,0.12999987602233798,0.12621193688204357,0.029749810695648193,-0.14627279994848763,0.20577242133978402,-0.05826149462641972,0.1177611160177161,-0.1700415440022316,52.631512903460475,2.0200494070332624,0.08801130532206794,12,-0.004999756813049316,-0.2399998903274536,-0.7274998426437378,-0.7349998950958248,1.450000286102295,4,0.11344021149698547,-3.8571331257961927,3.990000009536743,-1.0000000000000127,3.9800000190734863,1.4444432670707228,4.005000114440918,0.11344021149698547 2515,2006-12-11,4.065000057220459,4.079999923706056,4.0,4.050000190734863,110400.0,0.0024661477941252397,2.555583812823754,0.3749970197649274,55.48780665093884,53.09886637034155,-0.025581154695700548,-0.042909396425717894,-0.4895524851956372,-0.5617242222277499,31.81926176378438,0.07999992370605558,0.10225411964446351,0.04375003576278669,-0.12426864739367183,0.21176871891924476,-0.040259305815442126,0.12775937734101595,-0.16944010044282587,68.75014901175435,16.34210168254208,0.08400934157822908,12,-0.01250004768371582,-0.2325000762939453,-0.7375000715255737,-0.7450001239776607,1.6100001335144034,0,0.11193109896711095,-1.5999999999999823,4.054999828338623,-3.8571331257961927,3.990000009536743,-1.0000000000000127,3.9800000190734863,0.11193109896711095 2516,2006-12-12,4.010000228881837,4.070000171661377,4.0,4.070000171661377,34000.0,-0.01353009288177709,1.3333412806268825,-4.000031789426777,50.588248163758124,51.55132439619449,0.042511464072032545,-0.0034440791240122337,-0.42013969387450123,-0.5069189410201087,29.721708824677485,0.07000017166137695,0.07994374076062183,-0.0014998078346240007,-0.1455430083598559,0.1425433926906079,-0.07352140809723995,0.07052179242799195,-0.1042626665606119,34.37522351763164,-16.015172831097786,0.07202160026261605,12,0.04249978065490634,-0.17750024795532315,-0.6750001907348642,-0.6900002956390385,1.6399998664855957,1,0.25311715923981915,2.555583812823754,4.065000057220459,-1.5999999999999823,4.054999828338623,-3.8571331257961927,3.990000009536743,0.25311715923981915 2517,2006-12-13,4.114999771118163,4.114999771118163,4.010000228881837,4.010000228881837,89600.0,0.026184423003288604,1.0,-1.7499940395298343,57.837820282993675,50.99228287400706,-0.06895572951194229,-0.11513421806863544,-0.5085642473923873,-0.6104665726719185,27.618374412634456,0.10499954223632635,0.05918243552704805,0.10399974584579397,-0.038445117216039826,0.24644460890762776,0.032777314314877515,0.17522217737671086,-0.19949170747509015,100.0,47.90413118248122,0.07122243153091685,12,-0.064999818801879,-0.23999977111816317,-0.7199997901916495,-0.7674998044967642,1.6400003433227548,2,0.31956260762151545,1.3333412806268825,4.010000228881837,2.555583812823754,4.065000057220459,-1.5999999999999823,4.054999828338623,0.31956260762151545 2518,2006-12-14,4.2150001525878915,4.295000076293944,4.105000019073486,4.130000114440918,198400.0,0.024301430627432508,-1.8148108902357913,0.8095277020890321,62.254905283609254,53.22281652873039,-0.1774242781547537,-0.21140297669515373,-0.5924201600338526,-0.708338972370258,27.201969651436453,0.1900000572204581,0.054068615040386625,0.19475013017654508,0.025588820489591768,0.3639114398634984,0.11016947533306887,0.27933078502002173,-0.29011240767584434,74.19358808215489,21.12631702020895,0.08458065484347663,12,-0.09000015258789151,-0.2675001621246351,-0.8050001859664926,-0.8525002002716073,1.549999713897705,3,0.32265708361653167,1.0,4.114999771118163,1.3333412806268825,4.010000228881837,2.555583812823754,4.065000057220459,0.32265708361653167 2519,2006-12-15,4.380000114440918,4.429999828338623,4.239999771118163,4.239999771118163,164400.0,0.03914589700589244,-1.7142798754776658,1.6470621234390534,66.37553930469258,55.620499226145995,-0.31258936957300776,-0.352746271760104,-0.7387030962084733,-0.8697508642201548,27.97039698654068,0.21499967575073153,0.037918364689446094,0.3332500815391537,0.11691025563504986,0.5495899074432571,0.22508016858710178,0.4414199944912056,-0.432905629645957,88.37215491669208,35.23486458799708,0.10816991295205176,12,-0.1875002384185791,-0.3325002193450928,-0.9225001335144043,-0.970000147819519,1.309999942779541,4,0.2374429074611515,-1.8148108902357913,4.2150001525878915,1.0,4.114999771118163,1.3333412806268825,4.010000228881837,0.2374429074611515 2520,2006-12-18,4.260000228881837,4.414999961853027,4.230000019073486,4.380000114440918,146600.0,-0.027397233430072276,-1.0555514347475947,-0.857139937738832,62.5514513115964,57.615704367001015,-0.18544000905948632,-0.2170991890738181,-0.6019618263127522,-0.7465049326731412,28.996407392482766,0.18499994277954102,0.01873225421115965,0.1962501883506782,-0.03129689674346903,0.42379727344482543,0.08247664580360503,0.3100237308977518,-0.27427331660338305,60.4651936458653,2.855100299693838,0.11377354254707357,12,-0.06750035285949796,-0.14250028133392423,-0.7300002574920663,-0.7775002717971811,1.3949999809265128,0,0.292253478560462,-1.7142798754776658,4.380000114440918,-1.8148108902357913,4.2150001525878915,1.0,4.114999771118163,0.292253478560462 2521,2006-12-19,4.2199997901916495,4.255000114440918,4.125,4.204999923706056,106400.0,-0.009389773835924542,2.058807689934309,-0.12499900658829248,54.99998266047298,58.438352674329735,-0.12486557559662081,-0.16633072978995322,-0.5448560686012689,-0.7017815431742318,29.096246878703386,0.13500022888183683,0.040905253298284094,0.14399975538253695,-0.08972527926119156,0.377724790026265,0.02713723806067314,0.2608622727044012,-0.19873104462838231,49.99994323361719,-3.138490167823491,0.11686251732186412,12,-0.027499914169310635,-0.1024998426437369,-0.5399997234344474,-0.5874997377395621,1.5900001525878915,1,0.344786841915254,-1.0555514347475947,4.260000228881837,-1.7142798754776658,4.380000114440918,-1.8148108902357913,4.2150001525878915,0.344786841915254 2522,2006-12-20,4.230000019073486,4.25,4.139999866485597,4.235000133514403,70800.0,0.00236972260166457,5.285749318801039,-0.3333439298089258,53.7383119261803,57.95972365789639,-0.1069174635211061,-0.16676665906357435,-0.5359925846908311,-0.7056753513952327,29.201481814819097,0.11000013351440341,0.05334911839640011,0.14249998331069946,-0.09801485945920874,0.3830148260806081,0.022242561925745363,0.26275740469565356,-0.17603278688819035,38.46156103372488,-8.3877789553788,0.12025742138495427,12,-0.022500157356262207,-0.11250007152557373,-0.49875009059906006,-0.5825001001358032,1.4600000381469727,2,0.335697416049888,2.058807689934309,4.2199997901916495,-1.0555514347475947,4.260000228881837,-1.7142798754776658,4.380000114440918,0.335697416049888 2523,2006-12-21,4.1550002098083505,4.224999904632568,4.150000095367432,4.2150001525878915,61800.0,-0.017730451282967907,-1.142846438375706,11.999713904255422,58.974365244404666,58.089825647627414,-0.006762106669701673,-0.08136826067121916,-0.43777595452268514,-0.6249432481127299,29.312403777646573,0.07999992370605469,0.07185200957326288,0.05825016498565727,-0.1774185896269742,0.29391891959828875,-0.059584212320658025,0.176084542291973,-0.07095036993078807,9.836139899411044,-39.09511507187021,0.11783437730631573,12,0.059999704360961026,-0.0375002622604379,-0.42375028133392423,-0.5075002908706674,1.5299997329711905,3,0.3850781766161133,5.285749318801039,4.230000019073486,2.058807689934309,4.2199997901916495,-1.0555514347475947,4.260000228881837,0.3850781766161133 2524,2006-12-22,4.375,4.375,4.144999980926514,4.144999980926514,375600.0,0.05294820194528871,1.0,-3.8333373069801078,63.13363305953649,58.93936191524938,-0.1973497285110586,-0.28361821169707735,-0.6305566820782333,-0.8381127697643747,29.928887787261672,0.23000001907348633,0.0952350941074398,0.25774995088577235,3.782828704856911e-05,0.5154620734844961,0.12889388958641046,0.38660601218513424,-0.2632741610455529,86.20690789149158,38.29080238156889,0.12885606129936178,12,-0.16000008583068848,-0.2575000524520874,-0.6350000500679016,-0.7275000810623169,1.7249999046325675,4,0.3177142551967078,-1.142846438375706,4.1550002098083505,5.285749318801039,4.230000019073486,2.058807689934309,4.2199997901916495,0.3177142551967078 2525,2006-12-26,4.400000095367432,4.46999979019165,4.364999771118163,4.46999979019165,186800.0,0.005714307512555861,2.000013623978227,-0.304346473996828,69.26828995976429,61.01492211480562,-0.18979131752820866,-0.2925055139488961,-0.6337724135577618,-0.8547106717711048,30.521027049684978,0.10500001907348722,0.10913184734554982,0.2630000472068783,-0.017983225460092456,0.5439833198738495,0.12250841087339293,0.4034916835403637,-0.2628123372622504,79.71022104525532,27.542184760192313,0.14049163633348558,12,-0.16000008583068848,-0.26250016689300537,-0.6600001454353333,-0.7525001764297485,1.9049997329711905,1,0.2931818031575073,1.0,4.375,-1.142846438375706,4.1550002098083505,5.285749318801039,4.230000019073486,0.2931818031575073 2526,2006-12-27,4.364999771118163,4.364999771118163,4.204999923706056,4.360000133514403,119000.0,-0.007954618975149264,63.00457796852576,-0.07142370572207085,68.59901601112709,62.21061052904266,-0.11078931137380188,-0.23738496680525323,-0.578073608173113,-0.8124642441933014,30.59997282736726,0.19500017166137606,0.11965396505810766,0.20749973058700455,-0.07737325397645733,0.49237271515046643,0.06506323830527361,0.3499362228687355,-0.2199997901916495,68.18180504580492,10.580666841203254,0.14243649228173094,12,-0.07749986648559481,-0.2274998426437369,-0.6037498116493216,-0.7174998521804801,2.0350003242492694,2,0.2955327620463386,2.000013623978227,4.400000095367432,1.0,4.375,-1.142846438375706,4.1550002098083505,0.2955327620463386 2527,2006-12-28,4.320000171661377,4.369999885559082,4.2800002098083505,4.324999809265137,191800.0,-0.010309187128607511,-1.1176503587517133,-1.0,65.42056928566896,62.562350973715965,-0.03760711876498046,-0.185348965667254,-0.5123104834069863,-0.7591292735249509,30.12540937667312,0.08999967575073153,0.1329194715958959,0.15200012922286987,-0.14086951412921866,0.4448697725749584,0.005565307546826048,0.2984349508989137,-0.14250020980834943,53.846244134899514,-8.351067823383836,0.14643482167604419,12,-0.022500276565551758,-0.11500024795532227,-0.4937502145767212,-0.6725002527236938,2.1050000190734854,3,0.34490734072011464,63.00457796852576,4.364999771118163,2.000013623978227,4.400000095367432,1.0,4.375,0.34490734072011464 2528,2006-12-29,4.2899999618530265,4.324999809265137,4.199999809265137,4.304999828338623,115200.0,-0.006944492735242891,3.545468732389482,3.00019074868878,61.35265989819181,62.004253261882546,0.0046383941832681685,-0.1521219115293464,-0.46356272115199326,-0.7208036861626645,29.25417678957108,0.125,0.1567903274588236,0.11499992609023924,-0.18271062464774523,0.41271047682822415,-0.033855349278753444,0.2638552014592319,0.17999982833862394,44.61540493035211,-18.015641597503937,0.14885527536899243,12,0.00749993324279874,-0.08500003814697177,-0.44625002145767123,-0.6425000429153434,2.2200002670288095,4,0.32634035147233775,-1.1176503587517133,4.320000171661377,63.00457796852576,4.364999771118163,2.000013623978227,4.400000095367432,0.32634035147233775 2529,2007-01-03,4.235000133514403,4.599999904632568,4.150000095367432,4.579999923706055,446000.0,-0.012820472920206383,1.3376628523797904,23.000190736559716,57.8703744584807,61.48413361153636,0.04124422030680375,-0.08120185546475955,-0.3891007648613658,-0.6581129571454731,30.120987026808105,0.4499998092651367,0.16513391452829218,0.047250092029570645,-0.2368268876789612,0.3313270717381025,-0.09478839782469528,0.18928858188383657,-0.03500032424926669,18.888905372155467,-41.19314730187857,0.14203848985426595,1,0.12749981880188077,0.03499984741211026,-0.3562501668930045,-0.5875002145767203,2.4000000953674325,2,0.34238483200751624,3.545468732389482,4.2899999618530265,-1.1176503587517133,4.320000171661377,63.00457796852576,4.364999771118163,0.34238483200751624 2530,2007-01-04,4.489999771118164,4.494999885559082,4.150000095367432,4.244999885559082,241000.0,0.06021242728796561,1.7058794930194812,-0.7101450276911236,68.74998603015842,63.01191176372363,-0.19858200194370745,-0.3211642848544116,-0.6238529284414076,-0.9037011327402955,31.03464076635672,0.3449997901916504,0.1668329026585358,0.2822497487068176,-0.02797040841232512,0.5924699058259604,0.1271396701472458,0.43735982726638944,0.1100001335144043,75.55551552476481,11.716855128452131,0.1551100785595714,1,-0.11999988555908203,-0.21749985218048096,-0.6112498044967651,-0.842499852180481,2.5450000762939444,3,0.35857465825960566,1.3376628523797904,4.235000133514403,3.545468732389482,4.2899999618530265,-1.1176503587517133,4.320000171661377,0.35857465825960566 2531,2007-01-05,4.449999809265137,4.5,4.349999904632568,4.5,132000.0,-0.008908677926962594,4.9999809265864315,-0.2040825064908272,63.78600806894712,64.12832244625326,-0.13692461729142646,-0.25941715793262166,-0.5631692643649062,-0.8545864310189497,32.004855912349974,0.15000009536743164,0.1475128731951223,0.21999980211257952,-0.09281418013427256,0.5328137843594312,0.06359281098915393,0.3764067932360051,0.15000009536743164,66.66663134538072,7.09636255680028,0.15640699112342585,1,-0.0774998664855957,-0.17499983310699463,-0.5749998092651367,-0.8024998903274536,2.5850000381469718,4,0.41685395473754316,1.7058794930194812,4.489999771118164,1.3376628523797904,4.235000133514403,3.545468732389482,4.2899999618530265,0.41685395473754316 2532,2007-01-08,4.414999961853027,4.485000133514403,4.394999980926514,4.4650001525878915,160800.0,-0.007865134587025757,1.0000000000000198,1.0000000000000178,58.695646765550244,64.09735372638056,-0.08149262686020897,-0.20043359545811867,-0.5087554784949777,-0.8109820117452298,33.22796779897568,0.09000015258788974,0.1403184599609375,0.16324995756149274,-0.13659685675405608,0.46309677187704157,0.013326550403718329,0.31317336471926716,0.17599994659423857,58.88888417938409,1.1201029009303198,0.14992340715777444,1,-0.04250001907348633,-0.13750004768371582,-0.5637500286102299,-0.7675000429153442,2.6449999809265137,0,0.4496036581348637,4.9999809265864315,4.449999809265137,1.7058794930194812,4.489999771118164,1.3376628523797904,4.235000133514403,0.4496036581348637 2533,2007-01-09,4.454999923706055,4.46999979019165,4.375,4.429999828338623,153600.0,0.009060014088027035,2.4545486071976628,-0.4999999999999911,53.658528642804626,63.0445643467437,-0.08321316107454368,-0.21482493352741905,-0.5276704820677223,-0.8412590919220886,34.34625230144634,0.09499979019165039,0.1499789565277867,0.17999992370605433,-0.10619094239598859,0.46619078980809725,0.03690449065503287,0.3230953567570758,0.12717998847961454,67.77776835876818,13.306735080711867,0.1430954330510215,1,-0.07999992370605469,-0.17750000953674316,-0.6012499332427979,-0.8075000047683716,2.5399999618530273,1,0.44219984304511306,1.0000000000000198,4.414999961853027,4.9999809265864315,4.449999809265137,1.7058794930194812,4.489999771118164,0.44219984304511306 2534,2007-01-10,4.514999866485597,4.539999961853027,4.414999961853027,4.454999923706055,260000.0,0.013468000854560902,1.2727245141685488,2.3999885559518943,63.212420895653615,62.371690006286954,-0.1355167168064364,-0.2514898666732428,-0.5619073602005917,-0.8918070667739757,35.13554265126195,0.125,0.16374761732548393,0.2169998645782476,-0.0686829241258975,0.5026826532823927,0.07415847022617506,0.35984125893032015,0.058536449363708165,93.58971694203025,38.22963084068677,0.14284139435207238,1,-0.1399998664855966,-0.23749995231628507,-0.6549998521804818,-0.8674999475479135,2.309999942779541,2,0.4418605584476165,2.4545486071976628,4.454999923706055,1.0000000000000198,4.414999961853027,4.9999809265864315,4.449999809265137,0.4418605584476165 2535,2007-01-11,4.519999980926514,4.53000020980835,4.505000114440918,4.525000095367432,103800.0,0.001107445091644843,2.333269756500731,-0.08333532015671939,66.12905375958164,62.09724975611524,-0.13600738898877474,-0.23257921529084769,-0.54055512964492,-0.8889067305408638,35.9674872323473,0.02500009536743164,0.17947845244660332,0.1992499828338623,-0.08071745316736667,0.4792174188350913,0.05926626483324782,0.3392337008344768,0.04506561051315394,89.47369741930788,32.05439959008096,0.13998371800061463,1,-0.14499998092651367,-0.24250006675720215,-0.6599999666213989,-0.8725000619888306,2.5900001525878897,3,0.46792041081420255,1.2727245141685488,4.514999866485597,2.4545486071976628,4.454999923706055,1.0000000000000198,4.414999961853027,0.46792041081420255 2536,2007-01-12,5.025000095367432,5.074999809265137,4.505000114440918,4.505000114440918,1013000.0,0.11172568950706108,-1.1923065989680144,-103.99761586877742,77.89475445382875,63.48327033035521,-0.600712269463255,-0.6931788539957573,-1.0129526186653184,-1.3818719369979946,37.45010677962332,0.5699996948242188,0.18628043200188937,0.6535001039505008,0.2641132907769457,1.0428869171240565,0.45880669736372326,0.8481935105372784,-0.875,92.85718178263576,31.67501530492804,0.19469340658677772,1,-0.41250014305114746,-0.5100002288818359,-1.1312500834465027,-1.3775001764297485,2.0799999237060547,4,0.39999994306422093,2.333269756500731,4.519999980926514,1.2727245141685488,4.514999866485597,2.4545486071976628,4.454999923706055,0.39999994306422093 2537,2007-01-16,5.429999828338623,5.445000171661377,5.045000076293945,5.079999923706055,980800.0,0.08059696025569485,1.1052603840540882,0.6730767643663247,86.3247928270615,66.25795176689628,-0.9294408580407358,-1.048360837589426,-1.3830340018510512,-1.7733175555426062,38.93699673642398,0.4200000762939453,0.19663789532054476,0.9927498340606693,0.396556080138625,1.5889435879827136,0.6946529570996471,1.2908467110216915,-1.261499738693237,98.59809897979147,29.643690622521632,0.2980968769610223,1,-0.6324996948242188,-0.7299997806549072,-1.536249816417694,-1.78249990940094,1.7150001525878906,1,0.29558012335417616,-1.1923065989680144,5.025000095367432,2.333269756500731,4.519999980926514,1.2727245141685488,4.514999866485597,0.29558012335417616 2538,2007-01-17,5.574999809265137,5.699999809265138,5.425000190734863,5.445000171661377,948600.0,0.026703496410768413,-2.2352972525700285,0.3714276372167416,85.7142938237643,69.35172058526113,-0.9755882587302871,-1.1449511949931175,-1.4903884009116712,-1.9041818304212716,39.60575892437581,0.2749996185302743,0.21739947608644883,1.0697498321533203,0.29638086470758473,1.843118799599056,0.6830653484304525,1.456434315876188,-1.3554397163391112,90.27237238574455,22.52951648422244,0.3866844837228679,1,-0.6499998569488525,-0.7474999427795401,-1.6812497973442078,-1.9274998903274536,1.4250001907348633,2,0.26636774606637137,1.1052603840540882,5.429999828338623,-1.1923065989680144,5.025000095367432,2.333269756500731,4.519999980926514,0.26636774606637137 2539,2007-01-18,5.420000076293945,5.644999980926514,5.375,5.574999809265137,654600.0,-0.027802643636614333,-1.2040825064908272,-1.1923089619959726,78.17681079011959,70.39914555859016,-0.7094224992503806,-0.9571141078479686,-1.2987680261663286,-1.7358840325722822,39.60524923014444,0.26999998092651367,0.24580193864335875,0.8627501010894774,-0.008784918457592994,1.7342851206365477,0.42698259131594263,1.298517610863012,-1.1116136003875727,76.56905401868079,9.912855029530078,0.43576750977353507,1,-0.3950002193450928,-0.5775002241134644,-1.4887501001358032,-1.7725001573562622,1.4299998283386222,3,0.29059036662266635,-2.2352972525700285,5.574999809265137,1.1052603840540882,5.429999828338623,-1.1923065989680144,5.025000095367432,0.29059036662266635 2540,2007-01-19,5.505000114440918,5.514999866485597,5.289999961853027,5.429999828338623,468600.0,0.015682663644000172,3.736850558904507,-0.48387364716450604,80.64519188863538,72.27238820522219,-0.70996383653151,-0.9950776664200189,-1.3468553775892165,-1.8067970588502416,39.51598719412753,0.22499990463256925,0.2899767141027798,0.8855001449584963,-0.07040612746652108,1.8414064173835132,0.40754700874598804,1.3634532811710045,-1.1131168385330197,83.68202973868513,16.507518390096962,0.47795313621250846,1,-0.4675002098083496,-0.6550002098083496,-1.5725001096725464,-1.8575001955032349,0.744999885559082,4,0.2397819559279477,-1.2040825064908272,5.420000076293945,-2.2352972525700285,5.574999809265137,1.1052603840540882,5.429999828338623,0.2397819559279477 2541,2007-01-22,5.675000190734862,5.7150001525878915,5.5,5.5,400200.0,0.03088103047409474,-1.4571419229323102,2.3333269755287986,84.13099695040287,75.09853822576136,-0.7687679265038136,-1.1072531831254695,-1.4797853306968625,-1.962137418573815,40.68062397443758,0.2150001525878915,0.3537121892247459,0.9827502012252802,-0.06243664416333239,2.027937046613893,0.46015677853097436,1.505343623919586,-1.2046299228255295,94.0298571196759,24.129687258426102,0.5225934226943062,1,-0.6300001144409171,-0.8175001144409171,-1.732500195503234,-2.0275002717971793,0.7649998664855966,0,0.2528634175417923,3.736850558904507,5.505000114440918,-1.2040825064908272,5.420000076293945,-2.2352972525700285,5.574999809265137,0.2528634175417923 2542,2007-01-23,5.6500000953674325,5.75,5.574999809265137,5.6599998474121085,343800.0,-0.004405303000384997,-1.187497951094488,-0.05714137797613196,84.34345392582874,78.50797436831958,-0.6148143457795969,-1.0228581316197705,-1.4204650988347955,-1.923033004208711,41.92653947154129,0.17500019073486328,0.38557700336899003,0.8867501020431527,-0.21747756733938672,1.9909777714256922,0.33463626735188345,1.438863936734422,-1.0800594366838148,78.26089210005306,4.949117365212146,0.5521138346912696,1,-0.5675001144409189,-0.7699999809265146,-1.707500100135804,-2.0025001764297494,0.7249999046325675,1,0.25752210604368697,-1.4571419229323102,5.675000190734862,3.736850558904507,5.505000114440918,-1.2040825064908272,5.420000076293945,0.25752210604368697 2543,2007-01-24,5.755000114440918,5.855000019073486,5.639999866485597,5.735000133514403,465600.0,0.01858407385861427,-1.0476154794585957,-2.000047684898637,87.43843689433739,81.1997539237289,-0.5766584927978133,-1.0559850692271464,-1.4922798685771586,-2.0131749444637856,43.29377494523361,0.21500015258788974,0.43854055905360667,0.9117501258850096,-0.2378369452010407,2.0613371969710603,0.336956590341984,1.4865436614280352,-1.0670535216256622,82.30090362742227,2.0180464752395295,0.5747935355430254,1,-0.5750000476837158,-0.7750000953674316,-1.7925001382827759,-2.107500195503235,0.26999998092651456,2,0.24152907712333382,-1.187497951094488,5.6500000953674325,-1.4571419229323102,5.675000190734862,3.736850558904507,5.505000114440918,0.24152907712333382 2544,2007-01-25,5.764999866485597,5.84499979019165,5.6500000953674325,5.7750000953674325,265600.0,0.0017375763415863332,1.600002543137997,-0.5000119209403016,85.71430097918619,83.37589250368497,-0.43661355192220697,-1.0082011741896926,-1.471356568772034,-2.00826729880396,43.99278125779452,0.19499969482421786,0.5110142673881057,0.852249884605409,-0.34521448610096694,2.0497142553117844,0.253517699252221,1.450982069958597,-0.9370068625193531,84.07077106670587,3.0581639852704825,0.5987321853531877,1,-0.5849997997283944,-0.7749998569488534,-1.7287498712539682,-2.082499861717225,0.35500001907348544,3,0.21422379221446053,-1.0476154794585957,5.755000114440918,-1.187497951094488,5.6500000953674325,-1.4571419229323102,5.675000190734862,0.21422379221446053 2545,2007-01-26,5.690000057220459,5.769999980926514,5.599999904632568,5.7249999046325675,213600.0,-0.013009507545896692,1.720001220703125,3.499904634751008,84.06595551526604,84.06158151051133,-0.19913726235402684,-0.876543423530971,-1.3753390204444536,-1.9188045405555383,44.20988634381866,0.1700000762939453,0.595800952473545,0.7127500772476196,-0.5071830187778499,1.9326831732730891,0.10278352923488487,1.3227166252603544,-0.7387662114413462,53.52114000341174,-28.095530256218773,0.6099665480127346,1,-0.24000000953674316,-0.7000000476837158,-1.570000171661377,-1.9400001764297485,0.434999942779541,4,0.20386640347043583,1.600002543137997,5.764999866485597,-1.0476154794585957,5.755000114440918,-1.187497951094488,5.6500000953674325,0.20386640347043583 2546,2007-01-29,5.65500020980835,5.710000038146973,5.635000228881836,5.699999809265138,208400.0,-0.006151115476298763,1.307684407438653,1.285708446866543,84.06595551526604,83.8105995869785,-0.07305660638656519,-0.7799322943403801,-1.321229068426641,-1.8692387645158544,46.000801989887904,0.07499980926513672,0.6737017105847496,0.6132502079010012,-0.6067941919300113,1.8332946077320136,0.0032280079854949406,1.2232724078165074,-0.595314423233912,28.571550213469614,-53.61003328720273,0.6100221999155063,1,-0.08250021934509277,-0.6650002002716064,-1.5000002980232239,-1.9050003290176392,0.484999656677247,0,0.10521658145293245,1.720001220703125,5.690000057220459,1.600002543137997,5.764999866485597,-1.0476154794585957,5.755000114440918,0.10521658145293245 2547,2007-01-30,5.809999942779541,5.934999942779541,5.525000095367432,5.614999771118164,531000.0,0.02740932400008611,-1.1866686333575356,-4.333375719235697,85.01293868117372,83.73267123780177,-0.18828486797951882,-0.8617646357335129,-1.4523445461651256,-2.0071863309680698,47.99439284171208,0.4099998474121094,0.7623560719513298,0.693749952316284,-0.5226896143309885,1.9101895189635565,0.08553016899264776,1.3019697356399202,-0.6548764483052176,69.5121837754352,-13.892761283708225,0.6082197833236364,1,-0.19749999046325684,-0.7725000381469727,-1.6550000309944153,-2.0600000619888306,0.4250001907348624,1,0.10843375570491354,1.307684407438653,5.65500020980835,1.720001220703125,5.690000057220459,1.600002543137997,5.764999866485597,0.10843375570491354 2548,2007-01-31,5.690000057220459,5.875,5.625,5.75,335200.0,-0.020654025256611863,-1.631578154841527,-0.3076917433884752,79.44864210089547,83.87398582788796,-0.05616280995990586,-0.6656296789181635,-1.3062997771840443,-1.8716169872245936,50.799692595799286,0.25,0.7876170895229508,0.5037500619888302,-0.6729710566663156,1.680471180643976,-0.08461049733874226,1.0921106213164027,-0.42569385998340525,40.2439081122824,-40.143012442288665,0.5883605593275729,1,-0.0775001049041748,-0.6500000953674316,-1.5275001525878906,-1.9400001764297485,0.5999999046325684,2,0.12038663196677724,-1.1866686333575356,5.809999942779541,1.307684407438653,5.65500020980835,1.720001220703125,5.690000057220459,0.12038663196677724 2549,2007-02-01,5.684999942779541,5.735000133514403,5.510000228881836,5.7150001525878915,407600.0,-0.0008787547259464512,5.428552939012815,0.5000039736467894,79.19800966390494,83.71318780291793,-0.010749807854099735,-0.5759591224277036,-1.268973056375816,-1.8499603939897091,52.18890156029381,0.22499990463256747,0.7553303985144755,0.4262499570846554,-0.6802804236043087,1.5327803377736196,-0.12701523325982667,0.9795151474291375,-0.3267966211665394,41.17643098927508,-36.488809722604636,0.5532651903444823,2,0.03250002861022949,-0.6449999809265137,-1.518750011920929,-1.9350000619888306,0.755000114440918,3,0.059806535797721994,-1.631578154841527,5.690000057220459,-1.1866686333575356,5.809999942779541,1.307684407438653,5.65500020980835,0.059806535797721994 2550,2007-02-02,6.0999999046325675,6.130000114440918,5.6500000953674325,5.6500000953674325,772400.0,0.07299911451716268,-1.1333343223293444,-14.999888738774034,78.21523617096264,83.0558810496468,-0.3715451285192346,-0.9108576384972009,-1.6484142314624153,-2.2448433822147402,53.888783205277925,0.48000001907348544,0.7271196882969182,0.7607499122619616,-0.34455448099205643,1.8660543055159797,0.2080977156349526,1.3134021088889707,-0.66104505605625,95.16125558937838,18.61556837263325,0.5526521966270092,2,-0.2799997329711905,-0.9599997997283927,-1.9337499737739554,-2.350000023841857,0.125,4,0.003278685449048302,5.428552939012815,5.684999942779541,-1.631578154841527,5.690000057220459,-1.1866686333575356,5.809999942779541,0.003278685449048302 2551,2007-02-05,6.304999828338622,6.389999866485597,6.074999809265138,6.125,745200.0,0.033606545395249876,-1.2499987227585834,0.3999997880722839,75.65983954769523,82.09103500763196,-0.533930088682891,-1.0221671282386193,-1.8165131863511652,-2.4282501986767815,55.77831480504736,0.315000057220459,0.7285167786482951,0.8729998350143422,-0.22943003264666295,1.9754297026753473,0.3217849011838396,1.4242147688448448,-0.7949995994567862,90.34090077827423,15.899598681308504,0.5512149338305025,2,-0.35499978065490634,-1.0349998474121085,-2.1162498593330374,-2.534999966621398,-0.19999980926513583,0,-0.028548744367857037,-1.1333343223293444,6.0999999046325675,5.428552939012815,5.684999942779541,-1.631578154841527,5.690000057220459,-0.028548744367857037 2552,2007-02-06,6.4000000953674325,6.4000000953674325,6.25,6.295000076293945,429800.0,0.015067449582126802,1.8571441546586667,0.5833339956078035,74.92449114537493,80.70059659108057,-0.5714487313040824,-1.012755791252114,-1.873553706222081,-2.5014445706295456,57.77419335160926,0.15000009536743253,0.7216107888112901,0.8687500953674325,-0.20521393611083205,1.942714126845697,0.3317680796283007,1.4057321111065644,-0.75,100.0,26.42269618071367,0.5369820157391322,2,-0.44499993324279874,-1.1250000000000009,-2.187500178813935,-2.6300002336502084,-0.17500019073486506,1,-0.04062503515742666,-1.2499987227585834,6.304999828338622,-1.1333343223293444,6.0999999046325675,5.428552939012815,5.684999942779541,-0.04062503515742666 2553,2007-02-07,6.425000190734862,6.644999980926514,6.375,6.385000228881836,742200.0,0.003906264842953089,-7.999936422156878,0.3809519484470889,82.950831666748,80.39354444525412,-0.5491652361593271,-0.9302979994044298,-1.858553766673242,-2.503872838591551,60.16505013258144,0.26999998092651367,0.6913693332228226,0.795250177383422,-0.22301192758078958,1.8135122823476335,0.2861191249013162,1.3043812298655277,-0.6250000953674295,80.61675433890392,7.1114615471614115,0.5091310524821057,2,-0.3475000858306876,-1.0275001525878897,-2.1737502813339225,-2.562500238418578,-0.2200002670288077,2,-0.029571992463820918,1.8571441546586667,6.4000000953674325,-1.2499987227585834,6.304999828338622,-1.1333343223293444,6.0999999046325675,-0.029571992463820918 2554,2007-02-08,6.510000228881836,6.699999809265138,6.425000190734862,6.4650001525878915,547400.0,0.013229577528969916,-3.399993896484341,1.1250029802350838,82.950831666748,80.26964179541878,-0.5781747420625498,-0.9045511182042567,-1.9015801546703717,-2.5662163099478232,62.384059486984626,0.2749996185302752,0.6663562237299425,0.7805001974105839,-0.1663222305735097,1.7273226253946774,0.3070889834185371,1.2539114114026306,-0.5410001564025873,81.90479693770544,9.286641503439114,0.47341121399204683,2,-0.4050002098083496,-1.0850002765655518,-2.258750319480896,-2.6450003385543823,-0.5100002288818359,3,-0.03379420265651756,-7.999936422156878,6.425000190734862,1.8571441546586667,6.4000000953674325,-1.2499987227585834,6.304999828338622,-0.03379420265651756 2555,2007-02-09,6.635000228881836,6.795000076293945,6.5,6.53000020980835,653200.0,0.01920122820356185,-2.57574899358728,2.33332980121227,82.43244375252922,80.08814048844802,-0.6202560558550063,-0.9096126666481261,-1.9835781111598596,-2.6672835176443614,64.75714064015183,0.2950000762939453,0.6282723944631687,0.799750185012817,-0.04525050709968692,1.644750877125321,0.3772498389565655,1.2222505310690686,-0.5198002090454095,77.77780721215932,7.543065438055052,0.4225003460562518,2,-0.4825000762939453,-1.1625001430511475,-2.318750262260437,-2.7050002813339233,-0.5350003242492685,4,-0.029389625461134217,-3.399993896484341,6.510000228881836,-7.999936422156878,6.425000190734862,1.8571441546586667,6.4000000953674325,-0.029389625461134217 2556,2007-02-12,7.0349998474121085,7.070000171661378,6.670000076293945,6.684999942779541,1330000.0,0.06028630063780449,-1.1052656675663886,3.333331819564844,87.33154851338546,80.34576380313821,-0.8983922358356482,-1.2135252996664825,-2.333429144477683,-3.0409410665036565,65.61135393762902,0.4349999427795419,0.6166866253103542,1.0992498159408557,0.18474517950136526,2.013754452380346,0.6419974977211105,1.556502134160601,-0.7838398162841784,95.73166866802525,25.41699008470141,0.45725231821974544,2,-0.744999647140502,-1.3249998092651358,-2.713749945163726,-3.104999899864196,-0.7399997711181632,0,-0.11513858711418556,-2.57574899358728,6.635000228881836,-3.399993896484341,6.510000228881836,-7.999936422156878,6.425000190734862,-0.11513858711418556 2557,2007-02-13,7.0349998474121085,7.21999979019165,6.945000171661378,7.074999809265138,870400.0,0.0,-1.5000043348967982,-0.11428563643473383,86.57144087188763,81.13718588880401,-0.7893620124100176,-1.1458666930507686,-2.287243488607669,-3.0133735389289518,65.88819123384202,0.27499961853027255,0.6171692404257358,1.0189998149871817,0.014140086138336727,2.0238595438360267,0.5165699505627588,1.5214296794116047,-0.6200717881774889,78.10651021137141,8.92350425490514,0.5024298644244225,2,-0.6699998378753653,-1.2374999523162833,-2.711249887943267,-3.104999899864196,-0.5349998474121085,1,-0.1321961405131702,-1.1052656675663886,7.0349998474121085,-2.57574899358728,6.635000228881836,-3.399993896484341,6.510000228881836,-0.1321961405131702 2558,2007-02-14,7.059999942779541,7.190000057220459,6.960000038146973,7.0,591200.0,0.0035536739032948628,-2.2857176916972355,-1.4999999999999334,86.68556725540537,81.96913673230405,-0.6700541113688798,-1.1108646492457384,-2.266104692253432,-3.010301023831114,65.83812394645858,0.23000001907348633,0.6264369490927297,0.9697499036788937,-0.11424591596850497,2.0537457233262923,0.42775199385519436,1.511747813502593,-0.4840575373535154,79.87422288999454,12.05498281181552,0.5419979098236991,2,-0.625,-1.2625000476837158,-2.7350000143051147,-3.1299999952316284,-0.559999942779541,2,-0.1182719610360552,-1.5000043348967982,7.0349998474121085,-1.1052656675663886,7.0349998474121085,-2.57574899358728,6.635000228881836,-0.1182719610360552 2559,2007-02-15,6.994999885559082,7.079999923706055,6.90500020980835,7.0250000953674325,496400.0,-0.009206807046356458,1.4999982970085253,-0.5000039736467894,87.1794899661758,82.96516493177218,-0.4466597949018585,-0.97163585882668,-2.1492893166108065,-2.916443139182393,66.01066147162524,0.17499971389770508,0.6208730223958963,0.8259998559951782,-0.28156066894019816,1.9335603809305546,0.27221959352749003,1.3797801184628664,-0.29024600317993166,68.75000413921265,-0.841586383219223,0.5537802624676881,2,-0.3475000858306885,-1.1775000095367432,-2.6687499284744263,-3.0649999380111694,-0.5999999046325684,3,-0.11293780911761742,-2.2857176916972355,7.059999942779541,-1.5000043348967982,7.0349998474121085,-1.1052656675663886,7.0349998474121085,-0.11293780911761742 2560,2007-02-16,6.824999809265138,7.09499979019165,6.7750000953674325,6.994999885559082,604800.0,-0.0243030849285506,-1.3703724634865782,5.666629579591315,80.95237254255397,83.55322415342314,-0.1821593581607086,-0.7353774467771368,-1.9319271936392246,-2.7185203123458583,66.49186680791665,0.31999969482421786,0.6370407400044895,0.5899997949600229,-0.5082379193944258,1.6882375093144715,0.040880937782798554,1.1391186521372472,0.3949999809265128,28.181784290895255,-44.673626782935486,0.5491188571772245,2,-0.08999991416931241,-0.9624998569488534,-2.498749852180482,-2.894999861717225,-0.31499958038330167,4,-0.12087909631076854,1.4999982970085253,6.994999885559082,-2.2857176916972355,7.059999942779541,-1.5000043348967982,7.0349998474121085,-0.12087909631076854 2561,2007-02-20,7.110000133514403,7.2249999046325675,6.875,6.949999809265138,826600.0,0.04175829043428969,-1.258064317653586,-0.9411779555475716,82.17821525085408,84.35919349847639,-0.38103138382721813,-0.9563937824825723,-2.162537015216137,-2.9737369833629943,66.73820599720884,0.40000009536742986,0.6686273633593451,0.8032501220703114,-0.3279498026741132,1.934450046814736,0.23765015969809955,1.3688500844425233,-0.3350000381469709,74.44448447523509,1.1180040376287366,0.5655999623722121,2,-0.31000018119811923,-1.2450001239776602,-2.7837501764297476,-3.180000185966491,-0.5799999237060538,1,-0.14205347537491575,-1.3703724634865782,6.824999809265138,1.4999982970085253,6.994999885559082,-2.2857176916972355,7.059999942779541,-0.14205347537491575 2562,2007-02-21,7.105000019073486,7.195000171661378,7.0250000953674325,7.15500020980835,427400.0,-0.0007032509630130468,1.6153834867769148,-0.31250055879241584,87.13909322375852,84.82455589369977,-0.2967127692808953,-0.882021395120411,-2.1012771344270185,-2.9384404126755586,66.94530938611061,0.1700000762939453,0.6815336596499613,0.7255000114440922,-0.41497028995634544,1.8659703128445297,0.15526486074387336,1.295735162144311,-0.3299999237060538,73.33334746184781,-4.005272964467139,0.5702351507002187,2,-0.2799999713897714,-0.9700000286102295,-2.5412501096725464,-2.9375001192092896,-0.559999942779541,2,-0.1140042140190124,-1.258064317653586,7.110000133514403,-1.3703724634865782,6.824999809265138,1.4999982970085253,6.994999885559082,-0.1140042140190124 2563,2007-02-22,7.144999980926514,7.244999885559082,7.054999828338622,7.130000114440918,363200.0,0.005629832758007991,-1.3030248734939793,-0.2999961853172862,87.62885660379962,85.34433644226105,-0.25014571773698346,-0.8564577453928006,-2.0837149512756437,-2.9474440735127443,67.03241286334986,0.19000005722045987,0.6974343522989495,0.6959999799728394,-0.45360677438155506,1.8456067343272338,0.12119660279564215,1.2708033571500366,-0.3609998893737787,78.72341504837867,-3.05772504341779,0.5748033771771971,2,-0.27250003814697266,-0.877500057220459,-2.3962498903274536,-2.7924998998641968,-0.4200000762939462,3,-0.09027291569605778,1.6153834867769148,7.105000019073486,-1.258064317653586,7.110000133514403,-1.3703724634865782,6.824999809265138,-0.09027291569605778 2564,2007-02-23,7.0,7.199999809265138,6.954999923706055,7.119999885559082,249800.0,-0.02029390921113916,-1.3333318195648605,-8.000063578853673,76.94610171475732,84.73474288250863,-0.0316590223591815,-0.6473823322368562,-1.8837463900867686,-2.772056116386799,66.89674556829026,0.24499988555908292,0.7100329704030166,0.4892499923706053,-0.6381189123086966,1.6166188970499071,-0.07443445996904607,1.0529344447102567,-0.19755991668701078,47.87234150483777,-30.885481678233894,0.5636844523396511,2,-0.04250001907348633,-0.7325000762939453,-2.12375009059906,-2.5200001001358032,-0.8000001907348624,4,-0.0714285714285714,-1.3030248734939793,7.144999980926514,1.6153834867769148,7.105000019073486,-1.258064317653586,7.110000133514403,-0.0714285714285714 2565,2007-02-26,6.8499999046325675,7.079999923706055,6.809999942779541,6.985000133514403,277400.0,-0.021428585052490345,-1.5116259470201232,1.125002980235081,66.87305980509623,82.4615774704765,0.16991432334278844,-0.4279640433075187,-1.6797097822119706,-2.5922317833206705,66.80908062138197,0.26999998092651367,0.7094463827407704,0.2812499046325678,-0.7860874714777912,1.3485872807429269,-0.2524187834226117,0.8149185926877474,0.39499998092651456,9.19539473900541,-65.28421999810024,0.5336686880551796,2,0.16000008583068936,-0.5824999809265128,-1.9162500500679007,-2.297500014305114,-0.634999752044676,0,-0.06642334745119383,-1.3333318195648605,7.0,-1.3030248734939793,7.144999980926514,1.6153834867769148,7.105000019073486,-0.06642334745119383 2566,2007-02-27,6.25,6.804999828338622,6.0,6.78000020980835,1096400.0,-0.0875912281731267,1.7758641243000612,3.9259208239732124,46.46226250645807,78.00500209653987,0.7228692534170751,0.2307267802877382,-1.0297582204286817,-1.9651148156079223,65.50345547203958,0.8499999046325675,0.6898141329794862,-0.34849998950958216,-1.3390027591869993,0.642002780167835,-0.8437513743482903,0.14675139532912596,0.9862998867034909,20.080323130932218,-49.057307722927945,0.49525138483870845,2,0.372499942779541,0.12249994277954102,-1.3062500953674316,-1.6975001096725464,-0.21000003814697266,1,0.041600036621093794,-1.5116259470201232,6.8499999046325675,-1.3333318195648605,7.0,-1.3030248734939793,7.144999980926514,0.041600036621093794 2567,2007-02-28,6.440000057220459,6.5,6.255000114440918,6.324999809265138,496600.0,0.03040000915527341,1.0851042243690028,-0.21698151402035476,50.328224602999235,73.96529735738365,0.49125313025393247,0.09522708375614108,-1.1699538752297602,-2.1262983282343644,63.7528659506067,0.25,0.6684773036242913,-0.18999993801116943,-1.1126676545741816,0.7326677785518427,-0.6513337962926755,0.27133392027033665,0.7468478340148925,35.34137330646193,-31.008119031296687,0.4613338582815063,2,0.18249988555908203,-0.0625,-1.4887499809265137,-1.8624999523162842,-0.44500017166137695,2,0.013975178849103154,1.7758641243000612,6.25,-1.5116259470201232,6.8499999046325675,-1.3333318195648605,7.0,0.013975178849103154 2568,2007-03-01,6.375,6.414999961853027,6.25,6.369999885559082,432800.0,-0.01009317649734831,2.882350301248752,0.0434791622611158,47.01986294881106,69.50311657767645,0.5016180075844572,0.22575126160921943,-1.0581016674534176,-2.033525175339178,61.90173590819159,0.19000005722045898,0.5867157477771414,-0.2892499923706051,-1.1102523983120571,0.5317524135708469,-0.6997511953413316,0.12125121060012134,0.7643739755859373,31.250004967054494,-31.76320357428707,0.4105012029707262,3,0.24749994277954102,0.0025000572204589844,-1.3937499523162842,-1.7799999713897705,-0.15000009536743253,3,0.026666678634344354,1.0851042243690028,6.440000057220459,1.7758641243000612,6.25,-1.5116259470201232,6.8499999046325675,0.026666678634344354 2569,2007-03-02,6.0250000953674325,6.3499999046325675,5.96999979019165,6.2750000953674325,403200.0,-0.054901945824716414,-1.111108167676838,-49.99885561701316,37.751002554812814,64.70296435681632,0.7817644314865495,0.6350905757354317,-0.669669907637501,-1.6573457781152685,60.782301570630615,0.4050002098083496,0.49704300190952466,-0.6562499046325678,-1.4025591789142204,0.09005936964908479,-1.0294045417733937,-0.28309526749174196,1.068798921195067,4.9549818522673545,-53.86942835508398,0.3731546371408262,3,0.5824997425079337,0.35249996185302646,-0.9450000524520883,-1.3350000381469735,0.19999980926513494,4,0.1161825391178597,2.882350301248752,6.375,1.0851042243690028,6.440000057220459,1.7758641243000612,6.25,0.1161825391178597 2570,2007-03-05,6.119999885559082,6.2249999046325675,5.664999961853027,5.9749999046325675,536000.0,0.015767599782229746,2.154929085587575,-0.5799999237060582,29.06178979101658,58.80113930572326,0.643963237683213,0.5709382604399886,-0.7204730083410755,-1.7258268911955366,59.216168304637606,0.5599999427795401,0.3999288827498768,-0.5622501134872433,-1.305326690798764,0.18082646382427736,-0.9337884021430041,-0.19071182483148252,0.9063711774211667,39.91227868374528,-13.655222644098906,0.37153828865576044,3,0.33500003814697266,0.25750017166137695,-1.0349998474121094,-1.3924999237060547,0.2000002861022958,0,0.013071883202943502,-1.111108167676838,6.0250000953674325,2.882350301248752,6.375,1.0851042243690028,6.440000057220459,0.013071883202943502 2571,2007-03-06,6.125,6.235000133514403,6.019999980926514,6.170000076293945,376200.0,0.0008170121788264595,1.4571419229323148,-0.3103453945745771,29.223752842514855,52.366101485585084,0.541490730918814,0.5815794670416228,-0.6790175605455593,-1.7037705213500205,57.21419569603052,0.21500015258788974,0.3000189575478771,-0.5482500076293944,-1.3145621842307706,0.21806216897198194,-0.9314060959300825,-0.1650939193287062,0.7924613748900713,55.08982241100278,4.435231311271558,0.3831560883006883,3,0.3299999237060547,0.252500057220459,-0.9049999713897705,-1.3650000095367432,0.4050002098083496,1,0.014693902463329245,2.154929085587575,6.119999885559082,-1.111108167676838,6.0250000953674325,2.882350301248752,6.375,0.014693902463329245 2572,2007-03-07,6.139999866485597,6.264999866485597,6.079999923706055,6.0999999046325675,206000.0,0.002448957793566686,-3.625002980235103,-0.8888865341415221,28.89908377284003,45.840571171034014,0.4193046452300875,0.5756143560831335,-0.6467521385672788,-1.6907133119452196,55.0544680983313,0.1849999427795419,0.21521191228425707,-0.520250129699706,-1.314396260301769,0.273896000902357,-0.9173231950007379,-0.12317706439867404,0.6772645953615113,63.3333206176759,15.698389650128647,0.3970730653010317,3,0.29250001907348544,0.2375001907348624,-0.8587498664855966,-1.3099998235702524,0.434999942779541,2,-0.016286629773138217,1.4571419229323148,6.125,2.154929085587575,6.119999885559082,-1.111108167676838,6.0250000953674325,-0.016286629773138217 2573,2007-03-08,6.235000133514403,6.324999809265138,6.1500000953674325,6.1500000953674325,226600.0,0.015472356530063403,-3.1176384790585296,2.1250029802349424,32.805439480855995,40.936053145044994,0.2029929267229571,0.49081422337778235,-0.6899908599369651,-1.754424170165227,52.42305953546334,0.18499994277954102,0.09602184556087234,-0.41574985980987655,-1.2261251254756376,0.39462540585588446,-0.8209374926427566,-0.010562226976996492,0.4900831683331779,83.21171084313865,36.667721812871754,0.4051876328328804,3,0.1374998092651376,0.14249992370605558,-0.9100002050399771,-1.3650001287460318,0.375,3,-0.03849242066014902,-3.625002980235103,6.139999866485597,1.4571419229323148,6.125,2.154929085587575,6.119999885559082,-0.03849242066014902 2574,2007-03-09,6.289999961853027,6.320000171661378,6.204999923706055,6.25,2183800.0,0.008821143089153827,1.2999961853172632,0.4705875753121978,37.23150884914053,37.642547483272125,0.04099979184211122,0.4411030318384359,-0.6986151647418888,-1.7770180943065785,49.591873738860116,0.11500024795532315,-0.037978494937745744,-0.34975001811981166,-1.1740230211006928,0.4745229848610695,-0.7618865196102522,0.06238648337062891,0.35027667279498953,94.69699159032442,43.937104440123534,0.4121365014904404,3,-0.05500006675720215,0.08750009536743164,-0.9637500047683716,-1.4199999570846558,0.36500024795532227,4,-0.010333872434764024,-3.1176384790585296,6.235000133514403,-3.625002980235103,6.139999866485597,1.4571419229323148,6.125,-0.010333872434764024 2575,2007-03-12,6.440000057220459,6.46999979019165,6.324999809265138,6.324999809265138,369600.0,0.023847392094934472,-1.5217333615288846,2.8750089407052206,32.90816165168603,36.13653627718635,-0.193638028272078,0.2906465682944379,-0.8003465106306393,-1.8965246478418223,46.31630468226109,0.17999982833862305,-0.1843759891250194,-0.18999991416931117,-1.0191084575695575,0.6391086292309351,-0.6045541858694339,0.22455435753081154,0.12225444360395876,93.33338984739086,43.68701820454596,0.41455427170012316,3,-0.3575000762939453,0.0074999332427978516,-1.06125009059906,-1.5700000524520874,0.19000005722045898,0,-0.033385116564841555,1.2999961853172632,6.289999961853027,-3.1176384790585296,6.235000133514403,-3.625002980235103,6.139999866485597,-0.033385116564841555 2576,2007-03-13,6.2249999046325675,6.460000038146973,6.2249999046325675,6.445000171661378,186200.0,-0.033385116564841555,-1.136362257084265,-1.9130416754777992,29.72350038015125,33.847122474647676,0.0194928000938015,0.4657303804263293,-0.5374523943788265,-1.6525304401299827,42.72350215116722,0.23500013351440519,-0.3004525444456503,-0.36450006961822634,-1.189433215061464,0.46043307582501125,-0.7769666423398451,0.047966503103392455,0.26547423307413887,37.17949501704976,-9.07941138880662,0.4124665727216189,3,-0.1575000286102286,0.23000001907348722,-0.7449997663497916,-1.2574998140335074,0.47000026702881037,1,0.015261087306702281,-1.5217333615288846,6.440000057220459,1.2999961853172632,6.289999961853027,-3.1176384790585296,6.235000133514403,0.015261087306702281 2577,2007-03-14,6.105000019073486,6.2750000953674325,6.054999828338622,6.2750000953674325,280000.0,-0.019277090344977932,1.58823727406343,0.772726681607544,26.88888973659938,31.61034767329083,0.09719688557971118,0.5401799534197114,-0.36851479099404294,-1.5038601057892098,38.996384761616234,0.22000026702881037,-0.39497688461723435,-0.437999963760376,-1.2620426152096949,0.3860426876889429,-0.8500212894850359,-0.025978638035716095,0.36499977111816406,12.048239838771764,-28.86055422806337,0.4120213257246596,3,-0.03750014305114746,0.34999990463256836,-0.4950000047683716,-1.0075000524520874,0.7199997901916513,2,0.06961510063997722,-1.136362257084265,6.2249999046325675,-1.5217333615288846,6.440000057220459,1.2999961853172632,6.289999961853027,0.06961510063997722 2578,2007-03-15,6.2249999046325675,6.25,6.059999942779541,6.059999942779541,185600.0,0.01965600084916841,-1.3030315290581742,-0.9705875753121777,32.584266773363865,31.0362659197965,-0.05176139083180953,0.37356962121272286,-0.43620641544692873,-1.5952385466081376,35.067849317048406,0.19000005722045898,-0.40295114731303183,-0.2762500762939464,-1.074200572338345,0.5217004197504522,-0.6752253243161457,0.12272517172825292,0.23500013351440519,40.963877571186536,0.8972633088354058,0.39897524802219914,3,-0.1575000286102286,0.23000001907348722,-0.6099997758865348,-1.1224998235702506,0.5799999237060547,3,0.05622488513969359,1.58823727406343,6.105000019073486,-1.136362257084265,6.2249999046325675,-1.5217333615288846,6.440000057220459,0.05622488513969359 2579,2007-03-16,6.204999923706055,6.2750000953674325,6.204999923706055,6.204999923706055,219800.0,-0.0032128483908295813,0.0,0.0,34.60620416416582,31.652311961257524,-0.003959707105309462,0.3492567726532876,-0.36127901178333843,-1.5459638314832382,31.248731982005946,0.07000017166137784,-0.4375478410436715,-0.2567500591278078,-1.029607212572457,0.5161070943168413,-0.6431786358501324,0.12967851759451676,0.19140010833740195,36.14460461578425,-7.503685532103994,0.38642857672232467,3,0.039999961853027344,0.25,-0.46749985218048096,-0.9124999046325684,0.5799999237060538,4,0.06526997820919456,-1.3030315290581742,6.2249999046325675,1.58823727406343,6.105000019073486,-1.136362257084265,6.2249999046325675,0.06526997820919456 2580,2007-03-19,6.0,6.25,5.9099998474121085,5.9099998474121085,347000.0,-0.033037860793979634,-6.555546136565801,100.0,42.647057998551524,33.143790311928264,0.2036434262260034,0.5157220859768534,-0.11082195609248924,-1.3138614097373313,28.343957603625725,0.3400001525878915,-0.4658455924300551,-0.42049999237060565,-1.1997635082658222,0.35876352352461094,-0.8101317503182139,-0.030868234422997354,0.3378880264282227,16.363658432125426,-29.01557119210667,0.3896317579476083,3,0.18999981880187988,0.4549999237060547,-0.23500001430511475,-0.6800000667572021,0.815000057220459,0,0.10916670163472486,0.0,6.204999923706055,-1.3030315290581742,6.2249999046325675,1.58823727406343,6.105000019073486,0.10916670163472486 2581,2007-03-20,6.0999999046325675,6.1599998474121085,5.980000019073486,5.980000019073486,161200.0,0.016666650772094505,-1.9999999999999851,1.333329801212201,39.44098679841981,34.31511287032602,0.11144383055426932,0.35434319011715854,-0.16197597790824236,-1.3856626629441395,25.1107306796855,0.17999982833862216,-0.43653149102343747,-0.27000007629394585,-0.9897588177024419,0.4497586651145502,-0.6298794469981939,0.08987929441030218,0.18405707662963966,52.054774835033804,5.182514886315282,0.35987937070424797,3,0.08999991416931241,0.3550000190734872,-0.2874997854232779,-0.7324998378753653,0.684999942779541,1,0.0868852816548158,-6.555546136565801,6.0,0.0,6.204999923706055,-1.3030315290581742,6.2249999046325675,0.0868852816548158 2582,2007-03-21,6.295000076293945,6.324999809265138,6.0999999046325675,6.0999999046325675,293800.0,0.031967241755739506,-1.307689298071865,1.6250029802351005,47.70115131524859,35.9701919630363,-0.06622122802808317,0.1007119956065079,-0.3037289291114451,-1.5516826737555665,21.456499078305676,0.22499990463257014,-0.3884036769209569,-0.034499907493591664,-0.6658468388887542,0.5968470239015709,-0.3501733731911729,0.2811735582039896,-0.630000114440918,92.77114801716137,42.10837323227391,0.3156734656975813,3,-0.10500025749206543,0.15999984741210938,-0.29499995708465576,-0.787500023841857,0.4400000572204581,2,0.06354250842248188,-1.9999999999999851,6.0999999046325675,-6.555546136565801,6.0,0.0,6.204999923706055,0.06354250842248188 2583,2007-03-22,6.5,6.5,6.34499979019165,6.34499979019165,373000.0,0.03256551568252619,1.0,0.7948721710743463,64.89028110077348,39.04338887988441,-0.2566693289124249,-0.16346842869260758,-0.45329118861138973,-1.7258169833054025,17.299761608964292,0.2049999237060547,-0.33292656068059934,0.20275001525878888,-0.3074767172909736,0.7129767478085514,-0.05236335101609235,0.4578633815336701,-0.8218000411987303,100.0,41.75626416743876,0.2551133662748811,3,-0.2950000762939453,-0.04500007629394531,-0.4187500476837158,-0.9150000810623169,0.26000022888183594,3,0.04999997065617512,-1.307689298071865,6.295000076293945,-1.9999999999999851,6.0999999046325675,-6.555546136565801,6.0,0.04999997065617512 2584,2007-03-23,6.5,6.625,6.4749999046325675,6.494999885559082,352200.0,0.0,-5.666659602424224,0.03225875917910287,62.666670481363944,42.349889860959735,-0.250042841185806,-0.2138099486142453,-0.3986447932835766,-1.6928816268468028,13.412662781475138,0.15000009536743253,-0.2743757406960805,0.22775001525878924,-0.1752189003848077,0.6307189309023862,0.026265557436990328,0.42923447308058815,-0.7889280395507807,82.51748624841946,21.048008267865733,0.20148445782179855,3,-0.2325000762939453,-0.04500007629394531,-0.3837500810623169,-0.9125001430511475,-0.13000011444091797,4,0.04692305051363421,1.0,6.5,-1.307689298071865,6.295000076293945,-1.9999999999999851,6.0999999046325675,0.04692305051363421 2585,2007-03-26,6.394999980926514,6.5250000953674325,6.295000076293945,6.449999809265138,266200.0,-0.0161538490882287,1.243898240823218,-10.999713904253468,58.43749990686774,45.540334252817125,-0.16997170890749214,-0.15246195645453753,-0.2392529912796988,-1.5552224550595781,10.405091714729627,0.23000001907348722,-0.2324687936271319,0.1454999923706053,-0.15962986548340208,0.45062985022461266,-0.0070649365563983935,0.298064921297609,-0.6290923381042477,64.34108125970769,1.9793324429478716,0.15256492892700355,3,-0.12750005722045898,0.059999942779541016,-0.16250014305114746,-0.8075001239776611,0.18499994277954102,0,0.06098512394820865,-5.666659602424224,6.5,1.0,6.5,-1.307689298071865,6.295000076293945,0.06098512394820865 2586,2007-03-27,6.510000228881836,6.554999828338622,6.3499999046325675,6.40500020980835,294600.0,0.0179828378887128,1.102571752053484,-1.9090972143952945,60.882361768437256,49.31738670079911,-0.2685322240820094,-0.2603322841684026,-0.31368385648354025,-1.6366431048716485,10.67210143314447,0.2049999237060547,-0.20398005739955227,0.24750022888183576,-0.07911727233456745,0.574117730098239,0.08419147827363371,0.4108089794900378,-0.6925470446289061,78.09528567081897,15.201421214070862,0.16330875060820177,3,-0.24250030517578125,-0.05500030517578125,-0.21125030517578125,-0.9225003719329834,0.05499982833862305,1,0.04685097044781683,1.243898240823218,6.394999980926514,-5.666659602424224,6.5,1.0,6.5,0.04685097044781683 2587,2007-03-28,6.53000020980835,6.585000038146973,6.445000171661378,6.565000057220459,172400.0,0.0030721935826949487,2.733339267321925,-0.33333181956485214,59.07692542442912,52.26101543980636,-0.24798421163008033,-0.2880104094482405,-0.30510194978138827,-1.624123161614417,10.913532516486905,0.13999986648559481,-0.17688356817886763,0.26300020217895526,-0.07615363748054893,0.6021540418384594,0.09342328234920316,0.43257712200870735,-0.6640942166105956,71.2121781348438,10.438596664091712,0.1695769198297523,3,-0.2625002861022949,-0.07500028610229492,-0.19750022888183594,-0.9400002956390381,-0.03000020980834961,2,0.03905047923593297,1.102571752053484,6.510000228881836,1.243898240823218,6.394999980926514,-5.666659602424224,6.5,0.03905047923593297 2588,2007-03-29,6.545000076293945,6.6500000953674325,6.514999866485597,6.514999866485597,226400.0,0.002297069832105869,-7.999952316618192,-0.857152588555833,58.04416745437557,54.865233583163004,-0.23782870677419066,-0.3052727772402557,-0.29543083021688954,-1.6060260603962497,11.097529416160564,0.13500022888183594,-0.1184376956066373,0.26950006484985334,-0.08901891844507137,0.628019048144778,0.09024057320239098,0.4487595564973157,-0.6335484426880562,70.42253142759647,13.36418479689408,0.17925949164746247,3,-0.2650001049041748,-0.09000015258789062,-0.06500005722045898,-0.9550001621246338,-0.034999847412109375,3,0.02902980213990225,2.733339267321925,6.53000020980835,1.102571752053484,6.510000228881836,1.243898240823218,6.394999980926514,0.02902980213990225 2589,2007-03-30,6.7249999046325675,6.744999885559082,6.5900001525878915,6.630000114440918,579200.0,0.02750188330640113,1.296296557935808,3.1666375268219666,58.823525938173546,56.66261890978767,-0.37583225780859486,-0.45338687993918736,-0.4431625273234596,-1.75154622385746,11.32997273265668,0.19999980926513672,-0.032221991618300194,0.4144999027252192,0.023725960550836867,0.8052738448996015,0.21911293163802803,0.6098868738124104,-0.7544643940857547,95.55555791030775,41.30593196896086,0.19538697108719094,3,-0.3624999523162833,-0.29250001907348544,-0.15499997138976962,-1.1249999999999991,-0.25,4,0.005204509255852585,-7.999952316618192,6.545000076293945,2.733339267321925,6.53000020980835,1.102571752053484,6.510000228881836,0.005204509255852585 2590,2007-04-02,6.199999809265138,7.0349998474121085,6.199999809265138,7.014999866485597,1826800.0,-0.0780669297862413,-1.0490797043492768,-8.578966917466914,49.35064677706341,57.76369224074807,0.20173598526386005,0.08212447350812901,0.10593022674036501,-1.1954877882915484,11.097245086688973,0.8350000381469709,0.020118811527555458,-0.11450018882751412,-0.4986452545726321,0.26964487691760386,-0.3065727217000731,0.07757234404504487,-0.15201786121709748,0.0,-54.07868994245301,0.19207253287255882,4,0.36750006675720037,0.1725001335144034,0.4125001430511466,-0.5999999046325692,0.18500041961669833,0,0.0274193679877055,1.296296557935808,6.7249999046325675,-7.999952316618192,6.545000076293945,2.733339267321925,6.53000020980835,0.0274193679877055 2591,2007-04-03,6.2150001525878915,6.2150001525878915,5.800000190734862,6.199999809265138,1242800.0,0.0024194102877774792,54.33206179668153,-0.01840532793815042,53.02198140492461,58.35489558404541,0.2288276006865777,0.07822296117946603,0.11021313679870026,-1.1803046292337163,11.242369568552526,0.4149999618530291,0.06882791110942144,-0.10399985313415439,-0.4808371818255699,0.2728374755572611,-0.29241851747986214,0.08441881121155337,0.819999694824217,33.60324511907819,-24.726572592861295,0.18841866434570761,4,0.20249986648559393,0.13499975204467685,0.42374980449676425,-0.6000002622604379,0.029999732971190518,1,0.05872884346852025,-1.0490797043492768,6.199999809265138,1.296296557935808,6.7249999046325675,-7.999952316618192,6.545000076293945,0.05872884346852025 2592,2007-04-04,6.039999961853027,6.235000133514403,5.985000133514403,6.125,490800.0,-0.028157713023063247,-1.5641065769396065,-5.666539513001462,45.06666944715643,56.15227206697684,0.40661163975352466,0.25860615703160583,0.30366659342260416,-0.9774288381620444,11.47534909468717,0.25,0.10719473224598985,-0.27400004863739014,-0.6632855598765559,0.11528546260177563,-0.468642804256973,-0.07935729301780725,0.9949998855590811,19.433185249936173,-39.39578496936716,0.1946427556195827,4,0.3775000572204581,0.309999942779541,0.45749998092651367,-0.41750001907348633,0.315000057220459,2,0.08692054613960054,54.33206179668153,6.2150001525878915,-1.0490797043492768,6.199999809265138,1.296296557935808,6.7249999046325675,0.08692054613960054 2593,2007-04-05,5.994999885559082,6.130000114440918,5.875,6.0900001525878915,648400.0,-0.007450343804330073,1.9142838458646,1.1176496987512587,44.47368487096539,54.130829221377,0.41621344199765264,0.3000898790520097,0.36359251482502053,-0.9060487157648689,12.028604686169283,0.25500011444091797,0.14551586299276575,-0.3070001125335695,-0.7205776587991579,0.10657743373201889,-0.5137888856663633,-0.10021133940077576,1.0152999687194812,15.789453362996417,-44.01248573114934,0.206788773132794,4,0.4225001335144034,0.35500001907348633,0.505000114440918,-0.372499942779541,0.315000057220459,3,0.08423688475080304,-1.5641065769396065,6.039999961853027,54.33206179668153,6.2150001525878915,-1.0490797043492768,6.199999809265138,0.08423688475080304 2594,2007-04-09,6.2249999046325675,6.239999771118164,5.9749999046325675,6.0,536800.0,0.03836530833428631,1.0784332791670554,-2.368413391557465,55.84415134038258,53.84267938065643,0.159919625090712,0.06848162557632254,0.15117632855184393,-1.1095803139917448,12.456644094231262,0.2649998664855966,0.16046494119606347,-0.07375009059906112,-0.4887438382584266,0.34124365706030435,-0.2812469644287434,0.13374678323062117,0.761093956375122,34.41294186600525,-29.607875967187503,0.20749687382968252,4,0.19250011444091797,0.1250000000000009,0.27500009536743253,-0.5974998474121085,-0.04500007629394531,0,0.04578318531975789,1.9142838458646,5.994999885559082,-1.5641065769396065,6.039999961853027,54.33206179668153,6.2150001525878915,0.04578318531975789 2595,2007-04-10,6.2249999046325675,6.295000076293945,6.130000114440918,6.2249999046325675,430000.0,0.0,1.3571365317674648,0.0,53.424656102572456,53.01404541778256,0.14893081873969027,0.05433422739855409,0.17154053982669648,-1.0876333243643614,13.385748512656637,0.16499996185302734,0.12491931073152074,-0.06300008296966642,-0.4737043158758736,0.34770414993654075,-0.26835219942277,0.14235203348343717,0.7373720829696655,85.85854791010398,19.484538255248637,0.20535211645310353,4,0.19250011444091797,0.1250000000000009,0.2675000429153451,-0.5499999523162833,-0.009999752044675958,1,0.04016064318554502,1.0784332791670554,6.2249999046325675,1.9142838458646,5.994999885559082,-1.5641065769396065,6.039999961853027,0.04016064318554502 2596,2007-04-11,6.320000171661378,6.3400001525878915,6.190000057220459,6.210000038146973,298600.0,0.015261087306702281,-1.0000000000000118,100.0,50.724640084874224,52.08601371338757,0.026982199924556305,-0.03497723902276917,0.09955658371716058,-1.1608693976838458,13.977993333769101,0.15000009536743253,0.09517693292320661,0.027250170707703525,-0.38258268140654383,0.4370830228219509,-0.17766625534942015,0.2321665967648272,0.619124380003508,95.69893024438666,31.314665697012117,0.20491642605712374,4,0.0974998474121076,0.0974998474121076,0.096249818801879,-0.6350002288818368,-0.21000003814697443,2,0.010284818901100001,1.3571365317674648,6.2249999046325675,1.0784332791670554,6.2249999046325675,1.9142838458646,5.994999885559082,0.010284818901100001 2597,2007-04-12,6.53000020980835,6.5900001525878915,6.054999828338622,6.320000171661378,431200.0,0.033227853234657045,2.242426957200236,1.909088938691797,50.86705759941567,51.288557062836475,-0.2045259241334625,-0.2229347773269268,-0.08950924741003519,-1.346385777071637,13.755382816181855,0.5350003242492694,0.08394610713092554,0.21600019931793213,-0.1969048973330807,0.628905295968945,0.009547650992425716,0.42245274764343854,0.38634185463793536,91.60840140210091,30.418583707382794,0.2064525483255063,4,-0.11250019073486417,-0.11250019073486417,-0.11375021934509277,-0.8450002670288086,-0.4200000762939462,3,-0.04364476494521152,-1.0000000000000118,6.320000171661378,1.3571365317674648,6.2249999046325675,1.0784332791670554,6.2249999046325675,-0.04364476494521152 2598,2007-04-13,6.574999809265138,6.625,6.434999942779541,6.5999999046325675,445400.0,0.006891209496317829,4.0666488648140025,-0.11904805155289144,52.11267000246614,50.54290640331344,-0.27359386016626086,-0.25335865331769813,-0.10875157572763339,-1.3648746085756756,13.477558375098075,0.19000005722045898,0.05809041173094531,0.24349980354309153,-0.1829680193801968,0.6699676264663799,0.03026589208144781,0.45673371500473525,0.3190154177069191,92.30766409248014,32.41876328749199,0.2132339114616441,4,-0.15749979019165217,-0.15749979019165217,-0.1699998378753671,-0.8899998664855966,-0.5249996185302752,4,-0.03346004510625833,2.242426957200236,6.53000020980835,-1.0000000000000118,6.320000171661378,1.3571365317674648,6.2249999046325675,-0.03346004510625833 2599,2007-04-16,6.610000133514403,6.6500000953674325,6.5900001525878915,6.610000133514403,322800.0,0.0053232433862500095,-2.0000000000002665,-0.0,56.304986567462194,51.31561082446886,-0.3650067620534516,-0.2703211764523994,-0.1168956695834682,-1.370017405499019,13.256541309758166,0.07500028610229492,0.034660175686505035,0.25825011730194003,-0.18119070222848954,0.6976909368323696,0.03852970753672569,0.47797052706715437,0.2621347927329092,93.27732035268275,32.54908525354735,0.21972040976521476,4,-0.38499999046325595,-0.19250011444091797,-0.2350001335144034,-0.9175002574920645,-0.2049999237060538,0,-0.045385807061301575,4.0666488648140025,6.574999809265138,2.242426957200236,6.53000020980835,-1.0000000000000118,6.320000171661378,-0.045385807061301575 2600,2007-04-17,6.65500020980835,6.690000057220459,6.550000190734862,6.5900001525878915,278800.0,0.0068078782730705,1.0740759055507612,100.0,54.434248267273674,51.47252936472986,-0.37847867663368007,-0.2779867850302953,-0.14734162939929085,-1.3857128648557238,12.20755233689549,0.1399998664855966,0.012087427898442193,0.27050018310546875,-0.15600222711750167,0.6970025933284392,0.0572489779939831,0.4837513882169544,0.19569202172871414,94.48821499265597,34.47145687962376,0.2132512051114853,4,-0.3725001811981201,-0.23750019073486417,-0.3487502336502075,-0.9600002765655518,-0.2950000762939462,1,-0.0713749611562231,-2.0000000000002665,6.610000133514403,4.0666488648140025,6.574999809265138,2.242426957200236,6.53000020980835,-0.0713749611562231 2601,2007-04-18,6.630000114440918,6.695000171661378,6.570000171661378,6.644999980926514,248200.0,-0.003756588216268675,1.173908356242166,-0.23076697355390405,53.04877605557593,52.35943009899869,-0.32231497142990495,-0.22266045542900592,-0.11438661785825577,-1.3321342110657932,11.094953363666127,0.125,-0.02911305932179964,0.21900007724761927,-0.19884663744444886,0.6368467919396874,0.010076719901585207,0.42792343459365334,0.19967827628010149,89.84374650754211,29.95251210701793,0.20892335734603412,4,-0.3450000286102295,-0.21250009536743253,-0.3650001287460327,-0.9350001811981201,-0.22499990463256836,2,-0.06259426164248594,1.0740759055507612,6.65500020980835,-2.0000000000002665,6.610000133514403,4.0666488648140025,6.574999809265138,-0.06259426164248594 2602,2007-04-19,6.695000171661378,6.71999979019165,6.559999942779541,6.5900001525878915,293200.0,0.009803930029937957,1.0645240680865438,-7.000063578853673,54.437869989439086,53.46656177882912,-0.31808206424410645,-0.2700000499522659,-0.17357505053507172,-1.3682867827732377,10.591938724350818,0.15999984741210938,-0.010921361554222742,0.2640001296997081,-0.16850310966377968,0.6965033690631959,0.04774851001796421,0.480251749381452,0.11408465505991838,91.22819932807784,31.31957622104261,0.21625161968174408,4,-0.34750032424926847,-0.2775001525878924,-0.43375027179718106,-0.997500181198121,-0.12000036239624023,3,-0.08737864423412034,1.173908356242166,6.630000114440918,1.0740759055507612,6.65500020980835,-2.0000000000002665,6.610000133514403,-0.08737864423412034 2603,2007-04-20,6.824999809265138,6.8499999046325675,6.619999885559082,6.739999771118164,423200.0,0.019417421100901944,2.4074019129968245,0.8095240257764582,53.04877605557598,53.15596452496171,-0.35533167911540087,-0.39463631964987034,-0.29693858444165944,-1.4679111139378938,10.671831329092212,0.23000001907348544,0.0034189438030303165,0.3777497768402105,-0.0887543723847184,0.8442539260651394,0.1444977022277465,0.6110018514526745,-1.0249996185302752,91.66662693019951,34.76894478998842,0.23325207461246444,4,-0.3724999427795428,-0.40749979019165217,-0.5637499094009408,-1.1274998188018808,-0.2649998664855966,4,-0.1047618601805822,1.0645240680865438,6.695000171661378,1.173908356242166,6.630000114440918,1.0740759055507612,6.65500020980835,-0.1047618601805822 2604,2007-04-23,6.804999828338622,6.869999885559082,6.75,6.869999885559082,360400.0,-0.0029304002176475663,2.692300920661703,-0.7647062123439085,76.65196664746699,55.736776807727765,-0.273129044730557,-0.3695626016630307,-0.27313830378427273,-1.4172639118044819,11.234795380553562,0.11999988555908203,0.052646218930326505,0.3424998044967644,-0.15045587591576393,0.8354554849092928,0.09602196429050025,0.5889776447030286,-0.9839996433258058,79.68746274706126,14.948491986379523,0.24647784020626404,4,-0.3424999713897696,-0.3874998092651367,-0.5437499284744254,-1.1074998378753653,-0.2949995994567862,0,-0.11094778202045685,2.4074019129968245,6.824999809265138,1.0645240680865438,6.695000171661378,1.173908356242166,6.630000114440918,-0.11094778202045685 2605,2007-04-24,6.7849998474121085,6.8499999046325675,6.619999885559082,6.795000076293945,355400.0,-0.0029390127011063027,2.83333730698015,0.15384953966916023,74.99997908609569,58.43403669675238,-0.1847698415395671,-0.3360775935382234,-0.25352181084204073,-1.3670605610884214,11.258137793773669,0.23000001907348544,0.11223411099318792,0.30299983024597044,-0.20919258305579902,0.8151922435477399,0.046903623595085264,0.5590960368968556,-0.9220396743774417,72.58062779468898,3.7419600929097214,0.2560962066508849,4,-0.32249999046325595,-0.36749982833862305,-0.4349999427795401,-1.0874998569488517,-0.1099996566772461,1,-0.05600584320553759,2.692300920661703,6.804999828338622,2.4074019129968245,6.824999809265138,1.0645240680865438,6.695000171661378,-0.05600584320553759 2606,2007-04-25,6.815000057220459,6.84499979019165,6.800000190734862,6.8400001525878915,170800.0,0.004421549076348619,1.5714519271380227,2.4999523173754152,88.94471422608385,62.664887433048825,-0.15329031130946724,-0.36054155239972197,-0.296459966408932,-1.3655779602936438,11.394452487592803,0.059999942779541904,0.133458250305015,0.3177500486373903,-0.21567460577955178,0.8511747030543324,0.05103772142891927,0.5844623758458614,-0.911758295684816,82.25811661593221,6.873802861569871,0.26671232720847093,4,-0.16250014305114746,-0.39750003814697354,-0.4925001859664917,-1.1175000667572021,-0.08500003814697266,2,-0.06676447833980359,2.83333730698015,6.7849998474121085,2.692300920661703,6.804999828338622,2.4074019129968245,6.824999809265138,-0.06676447833980359 2607,2007-04-26,6.7849998474121085,6.835000038146973,6.744999885559082,6.804999828338622,116000.0,-0.004402085041300241,1.2499925494566564,0.7999961853172578,90.30610010655823,66.90860188905907,-0.09310550530414918,-0.3272354212728974,-0.280013059832644,-1.3064246813293776,11.731879479373077,0.09000015258789062,0.16411506527423914,0.27499985694885165,-0.2736923676842977,0.823692081582001,0.0006537446322774088,0.5493459692654259,-0.8430877609155276,65.99998474121058,-16.223619679103237,0.2743461123165746,4,-0.07499980926513583,-0.36749982833862305,-0.4624999761581412,-1.0874998569488517,0.16000032424926935,3,-0.05600584320553759,1.5714519271380227,6.815000057220459,2.83333730698015,6.7849998474121085,2.692300920661703,6.804999828338622,-0.05600584320553759 2608,2007-04-27,6.735000133514403,6.820000171661378,6.7150001525878915,6.7249999046325675,125600.0,-0.007369154756396323,-6.000063578854502,-0.5000119209403238,81.87500670552072,69.74971523773223,-0.02014099445343298,-0.27644502123639825,-0.24523304106537847,-1.227905361796683,12.38165061485333,0.10500001907348633,0.19666496119061083,0.21550014019012398,-0.34224816274887715,0.7732484431291251,-0.06337401127937703,0.494374291659625,-0.7559645350553224,46.00009918212855,-40.52505149435454,0.2788741514695006,4,-0.025000095367430752,-0.31750011444091797,-0.4125002622604361,-0.9375002384185782,0.20499992370605558,4,-0.023756543589818158,1.2499925494566564,6.7849998474121085,1.5714519271380227,6.815000057220459,2.83333730698015,6.7849998474121085,-0.023756543589818158 2609,2007-04-30,6.760000228881836,6.815000057220459,6.704999923706055,6.764999866485597,215200.0,0.0037119665733973406,1.095240257764497,-0.49995231737563717,82.42425083128563,72.85971552262244,-0.024167425128260867,-0.31483003455705116,-0.2833806586983574,-1.2212365240239542,13.139945674363373,0.1100001335144043,0.21671045637255837,0.23875021934509277,-0.3219249288222974,0.7994253675124829,-0.041587354738602755,0.5190877934287883,-0.7453260589387547,60.86970944033858,-24.676478985696377,0.28033757408369514,4,-0.045000314712524414,-0.3425002098083505,-0.43000030517578125,-0.9500002861022949,0.2199997901916504,0,-0.02958584013766763,-6.000063578854502,6.735000133514403,1.2499925494566564,6.7849998474121085,1.5714519271380227,6.815000057220459,-0.02958584013766763 2610,2007-05-01,6.369999885559082,6.7750000953674325,6.369999885559082,6.764999866485597,420200.0,-0.05769235652633453,-1.0506340727327643,79.00572246064422,52.23212936247314,72.76897700116659,0.35889589028695923,0.09334515618053985,0.0941496999138085,-0.803269959758877,13.373906051461482,0.4050002098083505,0.2224127649228329,-0.15975012779235875,-0.7048573332697883,0.38535707768507077,-0.43230373053107307,0.11280347494635556,-0.321112686991361,0.0,-80.78116125588767,0.2725536027387147,5,0.25,0.04750013351440341,-0.008749961853027344,-0.559999942779541,0.2650003433227539,1,0.02197807626969306,1.095240257764497,6.760000228881836,-6.000063578854502,6.735000133514403,1.2499925494566564,6.7849998474121085,0.02197807626969306 2611,2007-05-02,6.579999923706055,6.644999980926514,6.300000190734862,6.369999885559082,263600.0,0.03296703954784164,1.029409619764616,-0.5316456918666052,52.23212936247318,72.52389470928148,0.1576343916670968,-0.09265861321820879,-0.13532502619068598,-0.9824415101373525,12.67815029591648,0.3449997901916513,0.2222471641984498,0.0319999217987057,-0.49279982907281905,0.5567996726702304,-0.23039995363705668,0.2943997972344681,-0.498268217658679,52.3364136131255,-25.956727048436292,0.26239987543576243,5,0.005000114440917969,-0.16249990463256925,-0.21875,-0.75,0.3299999237060538,2,0.014437730718893427,-1.0506340727327643,6.369999885559082,1.095240257764497,6.760000228881836,-6.000063578854502,6.735000133514403,0.014437730718893427 2612,2007-05-03,6.565000057220459,6.630000114440918,6.480000019073486,6.53000020980835,249400.0,-0.002279614993847545,-1.222219867474816,0.16666590978242607,49.54129604264756,72.13417470784499,0.1701472801082815,-0.038272656931154,-0.14021448000512038,-0.9359882222376594,12.022849376753214,0.15000009536743164,0.22290465970110773,-0.009249949455261586,-0.4764169778799632,0.45791707896944,-0.24283346366761194,0.22433356475708877,-0.4517376239926154,50.961514654948694,-24.50307195178835,0.2335835142123508,5,0.019999980926513672,-0.14750003814697354,-0.2037501335144043,-0.690000057220459,0.5799999237060547,3,0.025133276529305304,1.029409619764616,6.579999923706055,-1.0506340727327643,6.369999885559082,1.095240257764497,6.760000228881836,0.025133276529305304 2613,2007-05-04,6.5,6.630000114440918,6.454999923706055,6.5999999046325675,150600.0,-0.009900998728700539,1.187497951094488,-2.857152588555833,45.08928134277307,68.62720967399011,0.2058447287274774,0.07009434945216153,-0.0975586397417203,-0.8397530657533645,11.104597717732688,0.17500019073486328,0.22681143455754782,-0.09950001239776629,-0.4817082799616772,0.2827082551661446,-0.29060414617972175,0.09160412138418916,-0.35646806867890657,38.834924488418515,-32.95641453625675,0.1911041337819554,5,0.07500004768371493,-0.08249998092651456,-0.1387500762939453,-0.625,0.30499982833862216,4,0.0684615648709812,-1.222219867474816,6.565000057220459,1.029409619764616,6.579999923706055,-1.0506340727327643,6.369999885559082,0.0684615648709812 2614,2007-05-07,6.510000228881836,6.610000133514403,6.394999980926514,6.434999942779541,163200.0,0.0015384967510516656,-1.774191762110867,-0.7500035762821038,43.31797640074697,65.1069871533958,0.16717881250547073,0.08700097369496795,-0.1255730734528715,-0.819180801405146,10.651493804769622,0.21500015258788974,0.2228538510279119,-0.10374979972839338,-0.44636931566088567,0.23886971620409891,-0.2750595576946395,0.06755995823785277,-0.33740957939122307,44.21054322303839,-23.689057550783964,0.17130975796624626,5,0.0624997615814209,-0.0925002098083505,-0.14250028133392334,-0.36500024795532227,0.4499998092651367,0,0.06605219865137868,1.187497951094488,6.5,-1.222219867474816,6.565000057220459,1.029409619764616,6.579999923706055,0.06605219865137868 2615,2007-05-08,6.4749999046325675,6.559999942779541,6.449999809265138,6.5,121400.0,-0.005376393704870863,-1.9333257039679517,-0.3333333333333452,42.92236965697795,59.99339331238404,0.17162997121574453,0.14934814113823602,-0.10452938349928598,-0.7536608062561472,10.393241743777605,0.11000013351440341,0.21017671793994452,-0.15125012397766202,-0.449523600867507,0.14702335291218294,-0.3003868624225845,-0.0021133855327395423,-0.27451288569921584,50.724585600614645,-13.804411052220402,0.14913673844492237,5,0.0925002098083505,-0.05749988555908203,-0.07749998569488437,-0.20749998092651278,0.41000032424926847,1,0.07799229681526554,-1.774191762110867,6.510000228881836,1.187497951094488,6.5,-1.222219867474816,6.565000057220459,0.07799229681526554 2616,2007-05-09,6.385000228881836,6.494999885559082,6.289999961853027,6.454999923706055,190600.0,-0.013899564027227362,1.7333392673219485,2.799977111903618,36.16072131814779,53.977240113671776,0.21704420061447127,0.25767844785380944,-0.010477152120012434,-0.6324767711640211,10.485457745892637,0.2049999237060547,0.16285831284967056,-0.2444998025894165,-0.529860076792013,0.04086047161317996,-0.3871799396907143,-0.10181966548811872,-0.15773269528345502,27.9412424687812,-31.838593746605138,0.14268013710129818,5,0.1699998378753662,-0.05000019073486328,0.084999680519104,-0.11750030517578125,1.0149998664855966,2,0.03915426641163666,-1.9333257039679517,6.4749999046325675,-1.774191762110867,6.510000228881836,1.187497951094488,6.5,0.03915426641163666 2617,2007-05-10,6.244999885559082,6.445000171661378,6.175000190734862,6.335000038146973,237800.0,-0.021926442960718773,-1.347830593932958,1.2857220708446866,24.336310819889135,47.58405168193493,0.3044011803607516,0.3955105550275899,0.12590727867480744,-0.46346611719802144,11.64263573205675,0.26999998092651545,0.11205397398612327,-0.3702501296997074,-0.7013324687655054,-0.039167790633909405,-0.5357912992326064,-0.2047089601668084,0.625,15.384550892681395,-38.694515567658016,0.1655411695328989,5,0.2500002384185791,0.12750005722045898,0.1387500762939453,0.022500038146972656,1.570000171661377,3,0.10648518399348106,1.7333392673219485,6.385000228881836,-1.9333257039679517,6.4749999046325675,-1.774191762110867,6.510000228881836,0.10648518399348106 2618,2007-05-11,6.355000019073486,6.375,6.184999942779541,6.239999771118164,192000.0,0.017614112975208984,1.4516103230490465,-1.2777783664646294,31.557403319408735,41.93217973617083,0.1506744368339339,0.2826764844012546,0.015590358227346002,-0.545118497218902,12.98607839147804,0.19000005722045898,0.04454273576044532,-0.2492500066757204,-0.599997684296806,0.10149767094536521,-0.42462384548626275,-0.07387616786517803,0.5010998725891112,41.37927632552547,-9.069696725408392,0.17537383881054278,5,0.12000012397766113,0.017499923706054688,0.028749942779541016,0.017499923706054688,1.505000114440917,4,0.12431155932053062,-1.347830593932958,6.244999885559082,1.7333392673219485,6.385000228881836,-1.9333257039679517,6.4749999046325675,0.12431155932053062 2619,2007-05-14,6.309999942779541,6.375,6.2849998474121085,6.300000190734862,153800.0,-0.00708105053640995,-3.4999582772060864,0.08695417812110752,30.923718774380504,39.564578559716104,0.13983418909614898,0.32048010362319346,0.07102748061998554,-0.4743791276175582,14.492901690436973,0.09000015258789151,-0.027704772670333,-0.2792500734329222,-0.6538133209373562,0.09531317407151185,-0.46653169718513965,-0.09196844968070472,0.5324779548645013,35.06489324414217,-12.064718541791642,0.18728162375221702,5,0.10000014305114746,0.11249995231628418,0.07375001907348633,0.06750011444091797,1.5300002098083505,0,0.0784468922421313,1.4516103230490465,6.355000019073486,-1.347830593932958,6.244999885559082,1.7333392673219485,6.385000228881836,0.0784468922421313 2620,2007-05-15,6.179999828338622,6.335000038146973,6.175000190734862,6.335000038146973,159000.0,-0.0206022370237382,1.0645113656290204,-15.50040532163335,26.39406496040661,36.693682515042035,0.268258759603234,0.43539258837859496,0.20710662201226615,-0.3172182977840423,16.05963783510356,0.15999984741211026,-0.08695360575805289,-0.38550016880035454,-0.8005575739631192,0.029557236362410144,-0.5930288713817369,-0.1779714662189722,0.649128515167237,1.5623882411844603,-39.42492614734596,0.20752870258138253,5,0.22250032424926847,0.2825000286102304,0.20375013351440519,0.19750022888183683,1.5150003433227557,1,0.1262136296884071,-3.4999582772060864,6.309999942779541,1.4516103230490465,6.355000019073486,-1.347830593932958,6.244999885559082,0.1262136296884071 2621,2007-05-16,6.2150001525878915,6.269999980926514,6.125,6.179999828338622,138400.0,0.0056634830455453145,1.0,-0.22580823788913185,28.888921070459617,34.39897418479893,0.19672622828190622,0.38757875195802516,0.17855617461217488,-0.3239399475620539,17.780763345864642,0.14499998092651367,-0.1538546197311499,-0.3297498464584345,-0.7718438381290778,0.1123441452122087,-0.5507968422937566,-0.10870285062311247,0.6010456278625478,28.125032596272824,-9.297718493547258,0.2210469958353217,5,0.16249990463256747,0.24749970436096103,0.16874980926513583,0.16249990463256747,1.4649996757507306,2,0.10780371035308178,1.0645113656290204,6.179999828338622,-3.4999582772060864,6.309999942779541,1.4516103230490465,6.355000019073486,0.10780371035308178 2622,2007-05-17,6.110000133514403,6.300000190734862,6.079999923706055,6.199999809265138,154600.0,-0.016894612469119052,-1.9333350287532505,-2.5713954850750556,27.758033084654357,32.473279933896855,0.2574731349628552,0.47063458172027417,0.2884353791156391,-0.19114440845924463,19.74233485943042,0.2200002670288077,-0.16721291513706937,-0.40549986362457346,-0.8818223532239404,0.0708226259747935,-0.643661108424257,-0.16733861882488998,0.6784038157180179,10.169560016810225,-25.08723228885095,0.23816124479968367,5,0.23499989509582608,0.35249972343444913,0.30749988555908203,0.2674999237060556,1.5349998474121103,3,0.21112928537876074,1.0,6.2150001525878915,1.0645113656290204,6.179999828338622,-3.4999582772060864,6.309999942779541,0.21112928537876074 2623,2007-05-18,6.110000133514403,6.255000114440918,6.03000020980835,6.144999980926514,252400.0,0.0,-1.307694941116632,0.3888885945439058,26.449298272711204,30.598982364115095,0.2194068356607417,0.43671258567855364,0.29035255166668694,-0.16186916971210064,22.062257195309215,0.22499990463256836,-0.19837028076523655,-0.36974987983703667,-0.8554991265722967,0.11599936689822332,-0.6126245032046667,-0.12687525646940667,0.6358995741864355,23.188397784709707,-8.463835179011681,0.2428746233676298,5,0.1849999427795419,0.3399999141693124,0.30749988555908203,0.2674999237060556,1.5999999046325692,4,0.2790507179130548,-1.9333350287532505,6.110000133514403,1.0,6.2150001525878915,1.0645113656290204,6.179999828338622,0.2790507179130548 2624,2007-05-21,6.050000190734862,6.2849998474121085,6.0349998474121085,6.0900001525878915,339800.0,-0.009819957687141612,-6.142790970150089,1.1428610354223652,34.76193590225668,29.6922675024794,0.2316547299029592,0.4608792215962536,0.3498389102384811,-0.07615844628870949,24.343480368207572,0.25,-0.22944887444484596,-0.39199984073639005,-0.8885500059222675,0.10455032444948742,-0.6402749233293292,-0.14372475814345087,0.6386275571345772,6.557374486226925,-27.89661773089528,0.2482750825929388,5,0.21249985694885343,0.3999998569488534,0.36749982833862305,0.3274998664855966,1.8550000190734872,0,0.2991735348292095,-1.307694941116632,6.110000133514403,-1.9333350287532505,6.110000133514403,1.0,6.2150001525878915,0.2991735348292095 2625,2007-05-22,6.40500020980835,6.550000190734862,6.070000171661378,6.070000171661378,348400.0,0.05867768725315803,-1.865671429344133,-8.375008940704848,42.67784313389059,30.416392148673044,-0.15010399974096078,0.08005538926401101,-0.0063958420381791115,-0.4035215362434643,26.038508180722186,0.5,-0.24343152530291423,-0.01799983978271502,-0.48764022693974063,0.4516405473743106,-0.2528200333612274,0.21682035379579734,0.23093733501620317,72.11538726056138,38.27420656667619,0.23482019357851272,5,-0.11500000953674316,0.04499983787536621,-0.08375012874603271,-0.027500152587890625,1.644999980926512,1,0.22404369957428627,-6.142790970150089,6.050000190734862,-1.307694941116632,6.110000133514403,-1.9333350287532505,6.110000133514403,0.22404369957428627 2626,2007-05-23,6.360000133514403,6.605000019073486,6.360000133514403,6.4000000953674325,203400.0,-0.007025772805601904,-11.250005960469663,-0.11940285760648263,41.63266529493417,32.33820931256694,-0.12183541982957813,0.0940418151945357,0.04375229666596869,-0.3303067731336373,27.708007477340992,0.24499988555908292,-0.2588551737075484,-0.040249919891357955,-0.4725324005980909,0.39203256081537496,-0.25639116024472486,0.17589132046200895,-0.3299999237060538,57.39131011674621,24.653445978208957,0.21614124035336663,5,-0.04250001907348544,0.08999991416931241,-0.010000109672545499,0.017499923706055576,1.8299994468688956,2,0.20990566196879645,-1.865671429344133,6.40500020980835,-6.142790970150089,6.050000190734862,-1.307694941116632,6.110000133514403,0.20990566196879645 2627,2007-05-24,6.40500020980835,6.675000190734862,6.385000228881836,6.385000228881836,279800.0,0.007075483545482264,-28.00002384188056,-0.4999999999999778,46.058104422076006,33.94939832397442,-0.15841129884456961,0.02014635848192725,0.008397876337729926,-0.3458255329932296,29.095671129350347,0.315000057220459,-0.2717254382781986,0.023750138282776057,-0.36891788907482326,0.41641816564037537,-0.1725838753960236,0.2200841519615757,-0.36350000381469716,58.13953660298249,25.091733696143272,0.19633401367879957,5,-0.052500009536743164,0.04499983787536621,-0.05375015735626221,0.04249978065490723,2.1299996376037615,3,0.19906316577129712,-11.250005960469663,6.360000133514403,-1.865671429344133,6.40500020980835,-6.142790970150089,6.050000190734862,0.19906316577129712 2628,2007-05-25,6.574999809265138,6.5999999046325675,6.449999809265138,6.449999809265138,145200.0,0.026541700841236082,-1.4000015258788778,6.250005960470162,52.380935746139734,36.33353354305878,-0.3284635506506497,-0.17123391777247132,-0.15365033126657313,-0.4845769586791979,30.43388259789776,0.19499969482421786,-0.26489127024817805,0.20174975395202743,-0.16632166444573482,0.5698211723497897,0.017714044753145863,0.385785463150909,-0.508159603881837,84.37494877728615,50.56055725400558,0.18403570919888124,5,-0.22249960899353116,-0.12499976158142179,-0.19249987602233976,-0.11999988555908292,2.3100004196166983,4,0.16273767341461953,-28.00002384188056,6.40500020980835,-11.250005960469663,6.360000133514403,-1.865671429344133,6.40500020980835,0.16273767341461953 2629,2007-05-29,6.559999942779541,6.65500020980835,6.554999828338622,6.635000228881836,156200.0,-0.002281348581099518,-1.3529358966447413,-0.6000022888183594,53.159852091878896,39.30750989100014,-0.30650399970774256,-0.18128015046856483,-0.13006467440535463,-0.4372207138440114,31.68473743611948,0.10000038146972745,-0.2300229816385908,0.19674990177154505,-0.13627879019218625,0.5297785937352764,0.030235555789679402,0.3632642477534107,-0.4688333379821783,80.99169515210326,47.27912275298261,0.16651434598186587,5,-0.20749974250793457,-0.1099998950958252,-0.1250000000000009,-0.10500001907348633,2.6050000190734863,1,0.17530489411561856,-1.4000015258788778,6.574999809265138,-28.00002384188056,6.40500020980835,-11.250005960469663,6.360000133514403,0.17530489411561856 2630,2007-05-30,6.510000228881836,6.625,6.454999923706055,6.559999942779541,167200.0,-0.007621907672840544,-1.124996647245526,0.6666603088621438,54.789270910674695,42.18532653991292,-0.22883546942501987,-0.12675287077525965,-0.06527437941179937,-0.35889849628801507,31.916416257947755,0.1700000762939453,-0.21113643031861073,0.13975017070770246,-0.19969940647048023,0.47919974788588515,-0.029974617881388887,0.3094749592967938,-0.39548028064697327,47.619069244311916,12.63215635259401,0.16972478858909124,5,-0.1575000286102295,-0.07000017166137695,-0.0700002908706665,-0.05500030517578125,2.7699995040893572,2,0.21428570382187528,-1.3529358966447413,6.559999942779541,-1.4000015258788778,6.574999809265138,-28.00002384188056,6.40500020980835,0.21428570382187528 2631,2007-05-31,6.675000190734862,6.675000190734862,6.505000114440918,6.505000114440918,139800.0,0.025345615368951746,1.0000000000000104,-3.4000209809549973,66.16542593391955,46.452814634275725,-0.35953093145960224,-0.29963307431280395,-0.21648528548999302,-0.49369026676313776,31.830213714173226,0.17000007629394442,-0.18201880863234798,0.3000001192092885,-0.05414821665815239,0.6541484550767294,0.12292595127556805,0.4770742871430089,-0.5380610328,100.0,59.950324936434924,0.1770741679337204,5,-0.32249999046325595,-0.2375001907348624,-0.23500025272369296,-0.2200002670288077,2.769999504089358,3,0.20599250347716058,-1.124996647245526,6.510000228881836,-1.3529358966447413,6.559999942779541,-1.4000015258788778,6.574999809265138,0.20599250347716058 2632,2007-06-01,6.730000019073486,6.75,6.539999961853027,6.684999942779541,189400.0,0.008239674422026999,3.941175150624376,0.2647062123439074,64.7058867528239,50.703546687621575,-0.3546278898356823,-0.3601002391809338,-0.26305905493226334,-0.5172965551111162,31.581864266916952,0.21000003814697266,-0.12897293514615082,0.34674994945526105,-0.032810371487789425,0.7263102703983115,0.15696978898373537,0.5365301099267867,-0.5715384198266236,93.33334392970787,51.243813511692416,0.18978016047152524,6,-0.33750009536743164,-0.2974998950958252,-0.1950000524520874,-0.27500009536743164,2.7549996376037598,4,0.2169390129527533,1.0000000000000104,6.675000190734862,-1.124996647245526,6.510000228881836,-1.3529358966447413,6.559999942779541,0.2169390129527533 2633,2007-06-04,6.945000171661378,7.199999809265138,6.664999961853027,6.7249999046325675,717000.0,0.03194653075461518,-2.147056513592663,4.888886534141522,71.97233089931825,54.83803502062842,-0.4902860595014795,-0.5692378575141843,-0.4735698723507733,-0.6999729242310417,31.578265955339912,0.5349998474121103,-0.07309062245792308,0.5395000934600835,0.08612792146199055,0.9928722654581765,0.3128140074610375,0.7661861794591296,-0.7510462683693264,65.77185546647486,21.852169154175172,0.22668608599904633,6,-0.3100001811981201,-0.3300001621246347,-0.38125014305114835,-0.49000024795532315,2.650000095367429,0,0.22894163231825737,3.941175150624376,6.730000019073486,1.0000000000000104,6.675000190734862,-1.124996647245526,6.510000228881836,0.22894163231825737 2634,2007-06-05,6.940000057220459,7.170000076293945,6.789999961853027,6.9000000953674325,408400.0,-0.0007199588649863253,-1.9230752301654257,0.1818177877383586,78.787894113227,58.85026290722136,-0.38639670563903383,-0.5590334307735203,-0.4640459641410528,-0.6633079723194761,31.372938647712633,0.38000011444091797,-0.0006545827182771191,0.5129999876022335,0.0016817730386264884,1.0243182021658406,0.25734088032043,0.768659094884037,-0.6655624814505607,65.10069906258273,15.169463499131858,0.25565910728180363,6,-0.16000008583068848,-0.3250000476837158,-0.3762500286102295,-0.4850001335144043,3.044999599456787,1,0.28025938841856,-2.147056513592663,6.945000171661378,3.941175150624376,6.730000019073486,1.0000000000000104,6.675000190734862,0.28025938841856 2635,2007-06-06,6.980000019073486,7.050000190734862,6.769999980926514,6.869999885559082,252600.0,0.005763683216603255,1.2399974060108159,2.750005960470223,78.86793403449403,62.987514989394676,-0.37577185736431407,-0.5894833342780945,-0.4955790760157406,-0.6711688687619386,31.11734397590709,0.2800002098083487,0.08090358131033604,0.5277499437332152,-0.040279652927734055,1.0957795403941644,0.24373514540274055,0.8117647420636898,-0.6315174646239692,68.3453400296393,15.009042883641186,0.2840147983304745,6,-0.1875,-0.36500000953674316,-0.4137500524520874,-0.5250000953674316,3.1399998664855957,2,0.3130372402304913,-1.9230752301654257,6.940000057220459,-2.147056513592663,6.945000171661378,3.941175150624376,6.730000019073486,0.3130372402304913 2636,2007-06-07,6.635000228881836,6.9650001525878915,6.519999980926514,6.9650001525878915,270400.0,-0.049426903903854846,1.6969713608646557,-2.999995665122013,66.77317559408914,65.2891895640628,0.013789054032678827,-0.23694199714684494,-0.149654164364998,-0.3037732999015521,29.880811685583424,0.46000003814697266,0.1448583623077644,0.1702501535415646,-0.4025313855085777,0.7430316925917069,-0.11614061598350656,0.45664092306663573,-0.21839629404706873,16.911805439170617,-40.15457601988405,0.2863907695250712,6,0.18999958038330167,-0.020000219345092773,-0.11625027656555176,-0.18000030517578125,3.1700000762939435,3,0.39864346840197573,1.2399974060108159,6.980000019073486,-1.9230752301654257,6.940000057220459,-2.147056513592663,6.945000171661378,0.39864346840197573 2637,2007-06-08,6.9099998474121085,6.920000076293945,6.550000190734862,6.625,280400.0,0.04144681372175585,1.4262263301398361,-0.8636361009161005,71.73913775860977,67.4401008987817,-0.2034366079676344,-0.48440262761848896,-0.4211588256490435,-0.5610173549974808,28.23928389198579,0.3699998855590829,0.18484984575680308,0.4119997739791863,-0.1838136462459925,1.007813194204365,0.1140930638665969,0.7099064840917757,-0.43072424262291165,57.35293602035794,-3.8335969490034287,0.2979067101125894,6,-0.08249998092651278,-0.2949998378753653,-0.408749818801879,-0.4549999237060538,3.1549997329711923,4,0.3668596097525971,1.6969713608646557,6.635000228881836,1.2399974060108159,6.980000019073486,-1.9230752301654257,6.940000057220459,0.3668596097525971 2638,2007-06-11,7.144999980926514,7.204999923706055,6.764999866485597,6.925000190734862,443600.0,0.034008703140914864,1.5882380990447769,0.7719295016798117,77.17122533490428,70.10803125911784,-0.3901027590428656,-0.6926983604365748,-0.6503447858988878,-0.7790303890388071,26.91216544411449,0.4400000572204581,0.2403173651742918,0.6074999094009401,-0.049955251117018484,1.2649550699188987,0.2787723291419608,0.9362274896599194,-0.625,91.24088353408062,22.188069306890668,0.32872758025897947,6,-0.315000057220459,-0.5274999141693115,-0.6437499523162842,-0.690000057220459,2.3799996376037598,0,0.3275017049681359,1.4262263301398361,6.9099998474121085,1.6969713608646557,6.635000228881836,1.2399974060108159,6.980000019073486,0.3275017049681359 2639,2007-06-12,6.804999828338622,7.199999809265138,6.760000228881836,7.199999809265138,290800.0,-0.047585745765642784,1.2278460842009904,-1.7954561710373178,59.99999523162609,70.68700062811243,-0.013068946345387467,-0.33066605867958376,-0.31416423613120426,-0.4213728611013243,25.504585818055308,0.43999958038330167,0.2821691255853267,0.2427497625350945,-0.41591286741104927,0.9014123924812383,-0.08658155243797694,0.572081077508166,-0.25499963760375977,41.605820615934306,-25.9417946090135,0.32933131497307183,6,0.05000019073486417,-0.18749976158142,-0.308749794960022,-0.34999990463256747,3.2100005149841317,1,0.4099927272696695,1.5882380990447769,7.144999980926514,1.4262263301398361,6.9099998474121085,1.6969713608646557,6.635000228881836,0.4099927272696695 2640,2007-06-13,6.960000038146973,7.050000190734862,6.84499979019165,6.875,212800.0,0.02277740098726677,-1.8275828049774943,-0.21518998038327955,64.21801274534239,70.4706213849372,-0.10898475981549804,-0.44716058636424005,-0.4543367730639707,-0.5589923239901058,23.690936361948015,0.24500036239624023,0.30854358696601736,0.358749961853027,-0.29697670866050974,1.0144766323665637,0.03088662659625907,0.6866132971097949,-0.34449987411499094,64.23359036134514,-4.408760396887601,0.32786333525676825,6,-0.09750008583068848,-0.3424999713897705,-0.4650000333786011,-0.505000114440918,3.140000343322754,2,0.43462637959060246,1.2278460842009904,6.804999828338622,1.5882380990447769,7.144999980926514,1.4262263301398361,6.9099998474121085,0.43462637959060246 2641,2007-06-14,6.885000228881836,7.0,6.855000019073486,6.9650001525878915,140200.0,-0.010775834605470047,-1.07142321918788,-0.9411751506243864,61.21495941422974,70.08274056953785,-0.0011888020552710543,-0.33665277450378106,-0.36555866065012665,-0.46958585176294054,21.636330787612152,0.14499998092651367,0.3358633120720729,0.2502501487731932,-0.3906822486681687,0.8911825462145551,-0.0702160499474882,0.5707163474938746,-0.21055008888244675,51.145064842600064,-18.048146013192707,0.32046619872068105,6,-0.022500276565551758,-0.2675001621246338,-0.3925001621246338,-0.4525003433227539,4.454999923706055,3,0.4698619533964241,-1.8275828049774943,6.960000038146973,1.2278460842009904,6.804999828338622,1.5882380990447769,7.144999980926514,0.4698619533964241 2642,2007-06-15,7.4000000953674325,7.449999809265138,6.929999828338622,6.9650001525878915,903400.0,0.07480026860786837,-1.0594034538077453,-5.437504470352561,66.59960882070357,69.48577144969178,-0.4594729789880967,-0.7905877052225598,-0.8548701594387271,-0.9666389166581135,19.87022136741568,0.5649995803833017,0.3810478535211992,0.7007500171661389,0.023555620719171166,1.3779444136131067,0.36215281894265505,1.0393472153896228,-0.6724949769973767,92.75366024571642,24.42825003576671,0.3385971982234837,6,-0.41500020027160733,-0.6600000858306894,-0.9550000429153451,-1.0275001525878915,2.644999980926511,4,0.3250000241640445,-1.07142321918788,6.885000228881836,-1.8275828049774943,6.960000038146973,1.2278460842009904,6.804999828338622,0.3250000241640445 2643,2007-06-18,7.815000057220459,7.934999942779541,7.445000171661378,7.46999979019165,1152200.0,0.05608107520334027,-1.4810146141718663,0.7931041664611334,71.75044072325883,68.70383218413976,-0.8248244029650591,-1.1291986122662347,-1.23737907037685,-1.362773223834001,18.245715131035723,0.5349998474121085,0.4102001536941957,1.0304999828338621,0.24502064924168288,1.8159793164260414,0.6377603160377721,1.4232396496299522,-1.000795575942993,89.78724129548775,22.11127961759597,0.3927396667960896,6,-0.5875000953674316,-0.8324999809265137,-1.381250023841858,-1.4650001525878906,2.2599997520446777,0,0.2879078063581093,-1.0594034538077453,7.4000000953674325,-1.07142321918788,6.885000228881836,-1.8275828049774943,6.960000038146973,0.2879078063581093 2644,2007-06-19,7.860000133514403,7.945000171661378,7.695000171661378,7.7849998474121085,552400.0,0.005758167109975565,1.0408133078241755,0.21739196536920988,73.43750129350371,68.10045076847416,-0.8108700961508202,-1.0873967613535651,-1.2561100183199345,-1.388614111878157,16.78421592122775,0.25,0.44482433958941137,0.9850000619888295,0.14094346871493446,1.8290566552627245,0.5629717653518815,1.4070283586257775,-0.9300003051757812,92.2727264845668,21.148439236656216,0.42202829663694774,6,-0.6275000572204581,-0.8724999427795401,-1.4362500905990592,-1.510000228881835,1.8799996376037607,1,0.21183199195079494,-1.4810146141718663,7.815000057220459,-1.0594034538077453,7.4000000953674325,-1.07142321918788,6.885000228881836,0.21183199195079494 2645,2007-06-20,7.8400001525878915,8.145000457763674,7.800000190734862,7.914999961853027,660600.0,-0.002544526792211288,-3.451624017867564,-0.9999936421954653,71.29799100721621,68.6032080365994,-0.73314851348632,-1.0059537575766706,-1.2095316980477424,-1.3481792006433997,17.250270728623725,0.34500026702881126,0.4508272460835139,0.8932500839233404,-0.023427420606854987,1.8099275884535357,0.4349113316582427,1.351588836188438,-0.747600269317628,76.35657353066742,8.51784494093691,0.4583387522650976,6,-0.49249982833862394,-0.7524998188018799,-1.4237501621246347,-1.4900002479553232,1.684999465942382,2,0.2774234883167599,1.0408133078241755,7.860000133514403,-1.4810146141718663,7.815000057220459,-1.0594034538077453,7.4000000953674325,0.2774234883167599 2646,2007-06-21,7.695000171661378,7.880000114440918,7.545000076293945,7.8400001525878915,524400.0,-0.0184948951663797,1.977779379009431,1.9333379957529824,67.07964987153247,68.08548716025747,-0.47156519686433906,-0.7966558060164726,-1.0421529135538554,-1.1828211500066166,17.64334688368965,0.33500003814697266,0.44864105656147757,0.6815001010894788,-0.24958927783846985,1.6125894800174274,0.21595541162550447,1.147044790553453,-0.41313218498230064,62.96295860231449,-1.5826767638533141,0.46554468946397415,6,-0.24249982833862305,-0.6074998378753662,-1.2625001668930063,-1.3450002670288095,1.8449997901916495,3,0.3125406310795573,-3.451624017867564,7.8400001525878915,1.0408133078241755,7.860000133514403,-1.4810146141718663,7.815000057220459,0.3125406310795573 2647,2007-06-22,7.679999828338622,7.925000190734862,7.570000171661378,7.699999809265138,2670400.0,-0.001949362311647218,-1.9583421912718746,0.13793092108509644,63.99999346051892,66.62201695199244,-0.37532318760082006,-0.718053045422125,-1.0112566341732565,-1.1498181878819667,18.507592603750915,0.35500001907348455,0.44518141360705776,0.6027497768402093,-0.3275103956033911,1.5330099492838096,0.13761969061840862,1.0678798630620099,-0.24276799686431794,33.57136580411372,-29.546053217297477,0.4651300862218004,6,-0.22749948501586736,-0.5924994945526105,-1.2599998712539664,-1.3299999237060538,1.4000000953674343,4,0.4765625528719599,1.977779379009431,7.695000171661378,-3.451624017867564,7.8400001525878915,1.0408133078241755,7.860000133514403,0.4765625528719599 2648,2007-06-25,7.644999980926514,8.0,7.614999771118164,7.675000190734862,681600.0,-0.00455727190031463,-7.555500807968423,1.5000119209401461,63.27683605672333,66.98611037700326,-0.292722532789246,-0.631140213907722,-0.9618905057582943,-1.094920421912125,19.474298965729655,0.38500022888183594,0.4861250373520196,0.5142499208450317,-0.41746198439513726,1.4459618260852007,0.04839396822494724,0.9801058734651162,-0.09999990463256836,16.666640175730226,-44.291436746156336,0.46585595262008433,6,-0.14999985694885165,-0.557499647140502,-1.2412500381469727,-1.2274999618530282,1.429999828338623,0,0.31393068690061243,-1.9583421912718746,7.679999828338622,1.977779379009431,7.695000171661378,-3.451624017867564,7.8400001525878915,0.31393068690061243 2649,2007-06-26,7.710000038146973,7.875,7.614999771118164,7.670000076293945,445200.0,0.008502296583731583,-2.46665649417943,-1.3333227370261858,63.61940421328358,66.9195983178856,-0.24121430506781394,-0.6382933377869318,-1.0126011117305547,-1.1393627432430105,20.82832299688461,0.26000022888183594,0.4964903253056079,0.5217499732971191,-0.4035736893331041,1.4470736359273424,0.059088141982007514,0.9844118046122308,0.435000419616701,27.499976158157168,-31.18014274845754,0.46266183131511157,6,-0.20999979972839267,-0.619999885559082,-1.337499976158142,-1.2925000190734872,1.5649995803833008,1,0.30674445647429205,-7.555500807968423,7.644999980926514,-1.9583421912718746,7.679999828338622,1.977779379009431,7.695000171661378,0.30674445647429205 2650,2007-06-27,7.90500020980835,7.934999942779541,7.574999809265138,7.625,380000.0,0.025291850933407245,1.1176498637506591,7.000011920940324,75.09881177090332,68.46224857973822,-0.3219228687485902,-0.7625198504055035,-1.1922020044911168,-1.3190889224451778,21.828835708582606,0.3600001335144034,0.4788815275698637,0.6470001459121706,-0.273351058898065,1.5673513507224062,0.18682454350705324,1.107175748317288,0.22940023422241396,79.12092173162134,14.531255848341786,0.46017560240511757,6,-0.36750006675720215,-0.7974998950958234,-1.5487501621246338,-1.4875001907348642,1.5849995613098145,2,0.23213150064600718,-2.46665649417943,7.710000038146973,-7.555500807968423,7.644999980926514,-1.9583421912718746,7.679999828338622,0.23213150064600718 2651,2007-06-28,8.050000190734862,8.390000343322754,7.875,7.934999942779541,1017200.0,0.018342818099688296,-3.3829791551262325,0.41071486351397435,73.75000149011575,69.25673665411735,-0.3176981705019246,-0.8424177526898626,-1.3189943431960636,-1.451089942778827,23.492904252861614,0.5150003433227539,0.5385264472476861,0.723250126838682,-0.21889906402182113,1.665399317699186,0.2521755314084304,1.1943247222689335,-0.4750003814697239,58.53657543765765,-6.680627047972429,0.4710745954302518,6,-0.13249993324279608,-0.6749999523162824,-1.6800000667572004,-1.632500171661376,2.0850000381469744,3,0.1832297382418775,1.1176498637506591,7.90500020980835,-2.46665649417943,7.710000038146973,-7.555500807968423,7.644999980926514,0.1832297382418775 2652,2007-06-29,8.189999580383299,8.310000419616701,8.039999961853027,8.090000152587889,824800.0,0.017391228115692492,-1.70000715256426,0.8695583668155359,72.66810579786446,69.35869944018464,-0.3730852841379111,-0.9143063717727662,-1.4408793500597632,-1.5786611975903426,25.698133956263952,0.27000045776367365,0.5855850856439702,0.7902495384216293,-0.18295173253432573,1.7634508093775851,0.3036489029436513,1.2768501738996072,-0.6149997711181614,75.46004516785803,12.975560334936176,0.4866006354779778,6,-0.2224993705749494,-0.8024992942810041,-1.806249499320982,-1.7724995613098136,2.1400003433227575,4,0.16483521985803895,-3.3829791551262325,8.050000190734862,1.1176498637506591,7.90500020980835,-2.46665649417943,7.710000038146973,0.16483521985803895 2653,2007-07-02,8.534999847412111,8.604999542236326,8.239999771118164,8.255000114440918,977400.0,0.04212457688705595,-1.3548340455117265,2.8000133515168453,87.44588878629669,70.91518693938386,-0.6763371164234977,-1.195367365628485,-1.7675737397861848,-1.9095001774213038,27.200709517980176,0.41499996185302734,0.6632500171554971,1.0557498216629044,-0.01583661842896511,2.127336261754774,0.5199566016169701,1.5915430417088396,-0.9437000274658214,93.20391136196797,26.9185255246759,0.5357932200459349,7,-0.46000003814697443,-1.0075001716613787,-2.13374972343445,-2.1174998283386257,0.4899997711181623,0,0.0638547259563449,-1.70000715256426,8.189999580383299,-3.3829791551262325,8.050000190734862,1.1176498637506591,7.90500020980835,0.0638547259563449 2654,2007-07-03,8.885000228881836,8.885000228881836,8.539999961853027,8.600000381469728,689200.0,0.04100766112794352,1.4210558016891757,1.0178575686049987,88.42315574433613,72.81798302128607,-0.9673813648634049,-1.4674172176401523,-2.094179023600015,-2.2445174766153215,28.910358300778217,0.3500003814697248,0.6983135567552132,1.308500194549561,0.09883691474091627,2.5181634743582055,0.7036685546452386,1.9133318344538832,-1.2531524200439446,100.0,32.07308116106475,0.6048316399043225,7,-0.6700000762939453,-1.2150001525878906,-2.483750104904175,-2.4675002098083505,-1.5950002670288086,1,0.021384307877188702,-1.3548340455117265,8.534999847412111,-1.70000715256426,8.189999580383299,-3.3829791551262325,8.050000190734862,0.021384307877188702 2655,2007-07-05,9.164999961853027,9.475000381469727,9.005000114440918,9.029999732971193,1431000.0,0.03151375641623688,-4.08109863598404,0.47368526722972193,92.06641514533331,75.59429027393061,-1.1618446792979267,-1.6604618383793692,-2.346402923514195,-2.509749724902904,31.03015796144728,0.5900001525878906,0.6875728283822751,1.4792499303817745,0.11200810801090455,2.8464917527526445,0.7956290191963404,2.1628708415672095,-1.4579630078124994,80.62497839332143,10.138414480671301,0.6836209111854348,7,-0.6424996852874756,-1.1999998092651367,-2.763749837875366,-2.747499942779542,-1.320000171661377,3,0.012002144804701853,1.4210558016891757,8.885000228881836,-1.3548340455117265,8.534999847412111,-1.70000715256426,8.189999580383299,0.012002144804701853 2656,2007-07-06,9.279999732971193,9.5,9.079999923706056,9.270000457763672,817400.0,0.01254771103074992,-1.1538446490359444,0.07406857966347363,90.69263385655378,78.56013920682338,-1.149221030583277,-1.6518352176199684,-2.432685021076603,-2.615550224255366,34.5411497606523,0.42000007629394354,0.6737779861437119,1.4619997262954731,0.013430973625997211,2.910568478964949,0.7377153499607356,2.1862841026302107,-1.4315257047363295,84.93148895338179,16.54850561104378,0.7242843763347377,7,-0.7424998283386248,-1.2774996757507342,-2.8837496042251605,-2.8624997138977077,-1.0850000381469744,4,0.022629315106643233,-4.08109863598404,9.164999961853027,1.4210558016891757,8.885000228881836,-1.3548340455117265,8.534999847412111,0.022629315106643233 2657,2007-07-09,9.44499969482422,9.5,9.30500030517578,9.375,687800.0,0.01778016881474609,1.1666596024244678,7.000476871720441,89.56309909903241,81.48083510041326,-1.159455671363128,-1.7045762844667607,-2.565490754785996,-2.770298054790013,38.24187991941598,0.22000026702880682,0.6813147621839821,1.500249695777895,-0.05359252224629074,3.054091913802081,0.7233285867658026,2.2771708047899875,-1.4313730694128424,95.63489720755143,28.721816280905074,0.7769211090120927,7,-0.9074997901916522,-1.4349997043609637,-3.0499995946884173,-3.027499675750735,-1.0499992370605469,0,0.07305458510874585,-1.1538446490359444,9.279999732971193,-4.08109863598404,9.164999961853027,1.4210558016891757,8.885000228881836,0.07305458510874585 2658,2007-07-10,9.484999656677246,9.5,9.225000381469727,9.449999809265137,620400.0,0.0042350410953369,7.461457202382699,0.4999999999999873,89.53770459622335,84.36064625407323,-1.0180639340071167,-1.6446003213631721,-2.570556023369355,-2.800108386076646,40.852300073187614,0.27499961853027344,0.7197970809312784,1.423249673843383,-0.22647188321544576,3.072971230902213,0.5983888953139687,2.2481104523727975,-1.3227356938070063,98.43746429930272,33.29745629725349,0.8248607785294148,7,-0.9474997520446777,-1.4749996662139893,-3.072499632835388,-3.0674996376037607,-1.5699996948242188,1,0.08908806511489398,1.1666596024244678,9.44499969482422,-1.1538446490359444,9.279999732971193,-4.08109863598404,9.164999961853027,0.08908806511489398 2659,2007-07-11,9.595000267028807,9.795000076293944,9.350000381469727,9.5,1141000.0,0.011597323598649067,-1.253165840550274,2.7143051771116657,90.90908484631836,86.11734326245269,-0.930399357920427,-1.6178099552585596,-2.644429397152991,-2.8981384049562724,43.731140630269955,0.444999694824217,0.7855089712106498,1.3937502622604345,-0.28018246203270536,3.0676829865535744,0.5567839001138637,2.2307166244070045,-1.2989627004455908,74.68356722498862,10.50953474437415,0.83696636214657,7,-0.7600002288818342,-1.4375002384185773,-2.970000267028807,-3.095000267028807,-1.7450003623962393,2,-0.05940600652792272,7.461457202382699,9.484999656677246,1.1666596024244678,9.44499969482422,-1.1538446490359444,9.279999732971193,-0.05940600652792272 2660,2007-07-12,9.984999656677246,10.0600004196167,9.649999618530273,9.71500015258789,787600.0,0.04064610513754641,-1.0500010728820712,2.84209205440953,97.90794169338648,88.80155884059388,-1.1111744717106529,-1.865193616852018,-2.9804520575985594,-3.2710634313978577,46.84553903041892,0.4650001525878924,0.8768531137750033,1.6324996709823605,-0.11427307309376644,3.3792724150584883,0.7591132989442961,2.505886043020424,-1.5090865889287421,92.34686479727131,26.862177206329335,0.8733863720380638,7,-0.9349994659423828,-1.6949994564056396,-3.2874996662139893,-3.484999656677246,-2.1949996948242188,3,-0.2699048360028733,-1.253165840550274,9.595000267028807,7.461457202382699,9.484999656677246,1.1666596024244678,9.44499969482422,-0.2699048360028733 2661,2007-07-13,10.119999885559082,10.140000343322754,9.989999771118164,10.029999732971193,915000.0,0.013520303808078449,1.3076821502978373,0.3333345107111885,98.60558363069171,91.68350082201914,-1.0299795462041104,-1.8397334206513953,-3.0655639242556543,-3.392581577583406,50.15091376449596,0.1550006866455078,0.9788704534097139,1.6057499170303338,-0.1677693653252117,3.37926919938588,0.7189902758525601,2.4925095582081065,-1.42231458854903,97.81415753032736,27.12390920248673,0.8867596411777731,7,-0.929999828338623,-1.7899997234344482,-3.4162498712539673,-3.619999885559082,-1.9449996948242205,4,-0.22480238350731452,-1.0500010728820712,9.984999656677246,-1.253165840550274,9.595000267028807,7.461457202382699,9.484999656677246,-0.22480238350731452 2662,2007-07-16,9.80500030517578,10.225000381469727,9.6899995803833,10.19499969482422,859600.0,-0.031126441101328117,1.3777773068282966,-4.333319204849021,88.7096903753905,91.82392322080733,-0.5160708338034539,-1.4074813414009277,-2.7028241498232415,-3.065714911359523,51.663376236489086,0.5350008010864258,1.038264346927929,1.1705003261566151,-0.6110302348745709,2.952030887187802,0.27973504564102214,2.061265606672208,-0.876544600755695,57.99999237060529,-18.717367753510665,0.8907652805155933,7,-0.4225001335144025,-1.4175000190734846,-3.0850003957748395,-3.3050003051757795,-1.1249999999999982,0,-0.1642019949251493,1.3076821502978373,10.119999885559082,-1.0500010728820712,9.984999656677246,-1.253165840550274,9.595000267028807,-0.1642019949251493 2663,2007-07-17,10.0649995803833,10.145000457763672,9.755000114440918,9.80500030517578,543600.0,0.02651700837482629,-1.1666706403134413,-0.6666658515591362,89.44724565319206,91.937710988458,-0.5992316066880043,-1.5708097076148189,-2.9089822505885827,-3.312853425965489,52.17624321258793,0.3900003433227539,1.1131574283766241,1.317999625205994,-0.5286141753222608,3.164613425734249,0.3946927249418657,2.2413065254701214,-0.9031658340942812,81.71419416155133,-1.1780721615486272,0.9233069002641275,7,-0.4499993324279785,-1.5724992752075195,-3.3437496423721313,-3.564999580383301,-0.9349994659423828,1,-0.16592142992975956,1.3777773068282966,9.80500030517578,1.3076821502978373,10.119999885559082,-1.0500010728820712,9.984999656677246,-0.16592142992975956 2664,2007-07-18,9.524999618530273,10.18000030517578,9.0649995803833,10.0,1229600.0,-0.05365126521271679,1.670657246431442,-1.826929636979179,74.3243264528898,89.9663678004087,0.045929370940369196,-0.9482961099577238,-2.320628259236635,-2.7606869757037416,51.83670398114752,1.1150007247924787,1.182193097381111,0.6947496891021725,-1.1335264985861588,2.523025876790504,-0.21938840474199317,1.6088877829463382,0.7000007629394531,39.6551483168071,-41.90838055635106,0.9141380938441654,7,0.12000036239624023,-1.0324993133544922,-2.801249623298645,-3.0224995613098145,0.3200006484985334,2,-0.16902884211618185,-1.1666706403134413,10.0649995803833,1.3777773068282966,9.80500030517578,1.3076821502978373,10.119999885559082,-0.16902884211618185 2665,2007-07-19,10.015000343322754,10.149999618530273,9.545000076293944,9.545000076293944,825200.0,0.05144364770778731,-1.5744646745030124,-0.9894734517360911,76.73470150376953,88.41548642787711,-0.3473461469855881,-1.335466616421181,-2.7544558102651955,-3.2331532913527035,51.11721955443724,0.625,1.204535468512093,1.0760004043579094,-0.76298262518117,2.914983433896989,0.15650888958836973,1.9954919191274492,0.18680002212524371,81.8965609376914,-2.4731569967297986,0.9194915147695399,7,-0.37000036239624023,-1.4800002574920654,-3.2787503004074097,-3.512500286102295,-0.22500038146972656,3,-0.21617577278803046,1.670657246431442,9.524999618530273,-1.1666706403134413,10.0649995803833,1.3777773068282966,9.80500030517578,-0.21617577278803046 2666,2007-07-20,10.100000381469727,10.149999618530273,9.609999656677246,9.994999885559082,1009800.0,0.008487272614388308,4.268318780035076,0.22340518352132796,76.38122736834616,86.95083401335643,-0.3394987179409199,-1.297579427424214,-2.778235395176061,-3.2903663487855077,51.60166369285155,0.5399999618530273,1.197773028093776,1.040750432014466,-0.7700367521400722,2.8515376161690043,0.13535683993719694,1.9461440240917351,0.07999992370605291,89.22414537275075,3.573438137182663,0.9053935920772692,7,-0.4550004005432129,-1.5600001811981201,-3.3600003719329834,-3.5975003242492676,-0.5150003433227539,4,-0.2287129041950149,-1.5744646745030124,10.015000343322754,1.670657246431442,9.524999618530273,-1.1666706403134413,10.0649995803833,-0.2287129041950149 2667,2007-07-23,11.34000015258789,11.364999771118164,10.204999923706056,10.755000114440918,3021000.0,0.12277224992913549,2.6535469966733944,5.571402621229598,81.06313050237412,86.00921466959541,-1.4331334535143565,-2.3708783297838814,-3.93683025423244,-4.498120261267353,52.63038254719504,1.2649993896484375,1.1843361300377637,2.097750186920166,0.14005422381880095,4.055446150021531,1.1189022053694835,3.0765981684708485,-2.27500057220459,98.91306015403913,13.630460515403627,0.9788479815506825,7,-1.1250004768371582,-2.192500352859497,-4.6000001430511475,-4.837500095367432,-2.244999885559084,0,-0.2791005219810996,4.268318780035076,10.100000381469727,-1.5744646745030124,10.015000343322754,1.670657246431442,9.524999618530273,-0.2791005219810996 2668,2007-07-24,10.045000076293944,11.220000267028807,9.835000038146973,11.220000267028807,2563800.0,-0.11419753605544847,1.3574468154181891,-2.008547203615159,60.62271100659116,82.64406202073684,-0.05625988542191429,-0.9347841252984193,-2.577341062589724,-3.1770394566990277,53.20264230477613,1.505000114440918,1.1610410093292085,0.6827501058578473,-1.153144871771234,2.518645083486928,-0.23519738295669335,1.600697594672388,-0.9340004920959455,42.608713680042214,-39.12632251397825,0.9179474888145404,7,0.16999959945678889,-0.640000104904173,-3.1825001239776594,-3.4200000762939435,-0.5100002288818342,1,-0.1358884779244096,2.6535469966733944,11.34000015258789,4.268318780035076,10.100000381469727,-1.5744646745030124,10.015000343322754,-0.1358884779244096 2669,2007-07-25,10.074999809265137,10.574999809265137,9.520000457763672,10.574999809265137,2041400.0,0.0029865338719101686,3.2199974060058594,0.4255318458180779,58.73320544454776,78.29131354864363,-0.012305370779394309,-0.8205916016366892,-2.539722745927307,-3.174930737177477,53.536421066504346,1.0549993515014648,1.1447176126959473,0.5944998502731327,-1.0918756183346119,2.2808753188808772,-0.2486878840307405,1.4376875845770059,-0.9189202213287349,30.081276859252092,-49.65461027235809,0.8431877343038724,7,0.1399998664855957,-0.619999885559082,-2.9699997901916504,-3.169999837875366,-0.375,2,-0.09379649753989883,1.3574468154181891,10.045000076293944,2.6535469966733944,11.34000015258789,4.268318780035076,10.100000381469727,-0.09379649753989883 2670,2007-07-26,9.739999771118164,10.0,9.265000343322754,9.904999732971193,1144400.0,-0.03325062476317875,3.140837351744147,0.32999992370605824,54.23572829727663,73.36132962270862,0.31769577240286395,-0.3595011091088942,-2.1354123167219585,-2.8109611598441484,53.55288180570648,0.8099994659423828,1.1200125428798824,0.16774983406066823,-1.3488339358952324,1.6843336040165688,-0.5905420509172821,0.9260417190386185,-0.5397417795181276,22.619026534405627,-54.127361928220274,0.7582918849779504,7,0.47499990463256836,-0.2849998474121094,-2.6299996376037598,-2.8299996852874756,0.1550006866455078,3,0.010780338642512044,3.2199974060058594,10.074999809265137,1.3574468154181891,10.045000076293944,2.6535469966733944,11.34000015258789,0.010780338642512044 2671,2007-07-27,9.524999618530273,9.970000267028807,9.5,9.725000381469727,891600.0,-0.022073938156079498,-2.7600021362304545,1.2121261162326835,50.72992637215993,69.1413558445719,0.4910594128399417,-0.02986294068249684,-1.8532994012061348,-2.568027416556017,52.71322947470081,0.4700002670288068,1.074724744060271,-0.12100028991699219,-1.458817224169179,1.2168166443351947,-0.7899087570430847,0.5479081772091003,-0.2814467913398744,12.380921240558054,-59.416025093196055,0.6689084671260933,7,0.690000057220459,-0.06999969482421875,-2.3074992895126343,-2.4649994373321533,0.5900001525878906,4,0.027821559468329315,3.140837351744147,9.739999771118164,3.2199974060058594,10.074999809265137,1.3574468154181891,10.045000076293944,0.027821559468329315 2672,2007-07-30,9.539999961853027,9.69499969482422,9.199999809265137,9.475000381469727,903400.0,0.0015748392570611447,1.6400061035311315,-0.32499666215262546,50.50412746054096,64.81434271205512,0.4855795244989842,0.06478248390656205,-1.7962439741834864,-2.554962860683024,51.596724042988626,0.4949998855590838,0.9648049145894859,-0.17349996566772496,-1.3252954694766625,0.9782955381412126,-0.7493977175721938,0.4023977862367438,1.8249998092651367,16.83168690784866,-49.46405977919797,0.575897751904469,7,0.6749997138977051,-0.07249999046325684,-2.269999623298644,-2.4524996280670157,0.8249998092651367,0,0.004716989148205952,-2.7600021362304545,9.524999618530273,3.140837351744147,9.739999771118164,3.2199974060058594,10.074999809265137,0.004716989148205952 2673,2007-07-31,9.079999923706056,9.859999656677246,9.05500030517578,9.645000457763672,941400.0,-0.04821803354154541,-1.6178850442101775,-8.692372023416496,45.56416536730925,61.61876925810172,0.8841405322795168,0.5983855843418162,-1.2680477724319275,-2.070804764114106,50.066990258907836,0.8049993515014666,0.8172753954623655,-0.6607500076293924,-1.7169711521553754,0.39547113689659064,-1.188860579892383,-0.13263943536640177,2.241699848175047,1.6447122820118578,-60.963192910886725,0.5281105722629911,7,1.1300001144409162,0.3899998664855939,-1.8099995851516733,-1.9924995899200448,1.3249998092651367,1,0.0016520202036112153,1.6400061035311315,9.539999961853027,-2.7600021362304545,9.524999618530273,3.140837351744147,9.739999771118164,0.0016520202036112153 2674,2007-08-01,9.074999809265137,9.109999656677246,8.574999809265138,9.0,1741800.0,-0.0005506734012040715,6.379333478029217,-0.13274289977483222,41.60516757746669,57.715487710734735,0.9147959004499047,0.6517662203786259,-1.1915692655695898,-2.0423085997311023,47.75376292604882,0.5349998474121076,0.7032337656543319,-0.6752501010894782,-1.702072018099006,0.3515718159200496,-1.1886610595942422,-0.16183914258471432,2.156031983947754,35.087714601789074,-22.776976706573166,0.5134109585047641,8,0.8949999809265137,0.39499998092651367,-1.7837495803833,-1.987499475479125,1.015000343322754,2,0.05068871050303869,-1.6178850442101775,9.079999923706056,1.6400061035311315,9.539999961853027,-2.7600021362304545,9.524999618530273,0.05068871050303869 2675,2007-08-02,9.274999618530273,9.475000381469727,9.104999542236328,9.274999618530273,809400.0,0.02203854693869478,-1.1764745481268724,0.0,42.29717119489575,53.92837035812913,0.6691571068581563,0.4853120470706962,-1.32773740015066,-2.2198059072115672,44.94521296268676,0.40000057220458984,0.5553787266757908,-0.4807502746582024,-1.4954802906440356,0.5339797413276308,-0.988115282651119,0.026614733334714202,1.7966702556457523,50.1791813306863,-2.5234389005685856,0.5073650079929163,8,0.695000171661377,0.19500017166137695,-1.9799994230270386,-2.187499284744262,1.030000686645506,3,0.045822124874891346,6.379333478029217,9.074999809265137,-1.6178850442101775,9.079999923706056,1.6400061035311315,9.539999961853027,0.045822124874891346 2676,2007-08-03,9.489999771118164,9.675000190734863,9.21500015258789,9.34000015258789,978400.0,0.023180610396829282,-1.3000023841880648,100.0,47.075204079211126,50.15193408888881,0.400662696591235,0.3023530311372049,-1.4736407777326814,-2.4073919533618646,42.075047200220226,0.46000003814697266,0.4939568402731638,-0.27625012397766113,-1.2744638640901975,0.7219636161348753,-0.7753569940339293,0.22285674607860706,1.4318698991632086,71.20623116771307,18.38164741012907,0.49910687005626775,8,0.4075002670288086,0.13000011444091797,-2.1674995422363272,-2.4024994373321524,1.130000114440918,4,0.042676574964531255,-1.1764745481268724,9.274999618530273,6.379333478029217,9.074999809265137,-1.6178850442101775,9.079999923706056,0.042676574964531255 2677,2007-08-06,10.135000228881836,10.25,9.270000457763672,9.550000190734863,1309200.0,0.06796633017069875,1.4049080903217803,3.900010172551912,50.60659125975057,49.0390318947954,-0.4841567414349637,-0.30388414858089874,-2.0420755819088043,-3.0190332890494265,39.33618488766477,0.9799995422363281,0.387342573138433,0.3342503070831295,-0.6649088939351628,1.333409508101422,-0.16532929342601577,0.8338299075922748,0.646057249738563,93.13434280459927,42.14798882847026,0.49957960050914585,8,-0.5600004196166992,-0.43250036239624023,-2.4887499809265137,-2.924999952316284,0.7600002288818359,0,-0.0019734047668471533,-1.3000023841880648,9.489999771118164,-1.1764745481268724,9.274999618530273,6.379333478029217,9.074999809265137,-0.0019734047668471533 2678,2007-08-07,10.329999923706056,10.53499984741211,9.859999656677246,10.109999656677246,1362200.0,0.01924022599116748,1.142857359109783,0.37606880800499803,57.419356086269104,48.89304863276445,-0.7090409799469146,-0.4556964779254731,-2.1621455254137327,-3.181117335708458,36.96200572332645,0.6750001907348633,0.27782785024706946,0.48699998855591,-0.5272896855960258,1.5012896627078458,-0.020144848520057934,0.9941448256318779,0.31869409475302746,89.54082042264324,35.58770892312708,0.5071448370759684,8,-0.7750000953674334,-0.5275001525878924,-2.652499675750734,-3.1199996471405047,0.3450002670288068,1,0.0033881749923141413,1.4049080903217803,10.135000228881836,-1.3000023841880648,9.489999771118164,-1.1764745481268724,9.274999618530273,0.0033881749923141413 2679,2007-08-08,9.024999618530273,10.55500030517578,8.75,10.53499984741211,2612400.0,-0.12633110501588396,1.329030932249799,-6.8636290731596805,42.067302806079375,47.54100135596475,0.48204576896275597,0.8478826770597703,-0.7953512328151717,-1.850136386647641,33.47947605996867,1.8050003051757795,-0.02620411820447721,-0.789500284194947,-1.8634107455533044,0.28441017716341044,-1.3264555148741266,-0.2525450535157674,-0.44999980926513494,15.235433353762934,-33.72964546999349,0.5369552306791789,8,0.5400004386901855,0.9275002479553223,-1.2237498760223389,-1.7074997425079355,1.640000343322754,2,0.1529086064012104,1.142857359109783,10.329999923706056,1.4049080903217803,10.135000228881836,-1.3000023841880648,9.489999771118164,0.1529086064012104 2680,2007-08-09,7.289999961853027,8.784999847412111,7.25,8.774999618530272,2893200.0,-0.19224373739749723,1.0398667517475026,0.9834433321754497,32.19264703838208,45.48130365221166,2.0483736547277083,2.4987391969668202,0.984167508678631,-0.09570799955051523,30.00974588056449,1.7749996185302734,-0.19331003641994648,-2.3897499561309807,-3.9429453783379156,-0.8365545339240459,-3.1663476672344473,-1.6131522450275142,3.265000343322752,1.2102861772928009,-40.89995623210993,0.7765977111034671,8,1.6125001907348633,2.0174999237060547,0.6525001525878906,0.16750025749206543,3.2100000381469727,3,0.3840878196689508,1.329030932249799,9.024999618530273,1.142857359109783,10.329999923706056,1.4049080903217803,10.135000228881836,0.3840878196689508 2681,2007-08-10,7.84499979019165,8.039999961853027,6.940000057220459,7.2849998474121085,1824400.0,0.07613166409366467,1.315788575487064,-0.3771044257562778,25.74600854891878,42.730401550920305,1.3745535854071242,1.8599224042235036,0.4757345429887092,-0.6294512695836278,26.390856181864603,1.0999999046325684,-0.34879667819090265,-1.7210001230239875,-3.460490842124196,0.018490596076221166,-2.5907454825740928,-0.8512547634738823,2.710000514984129,25.03456904278411,-9.481932634495966,0.8697453595501045,8,0.9025003910064697,1.3075001239776611,0.3987504243850708,-0.0924994945526123,3.054999828338623,4,0.31357559984383787,1.0398667517475026,7.289999961853027,1.329030932249799,9.024999618530273,1.142857359109783,10.329999923706056,0.31357559984383787 2682,2007-08-13,8.194999694824219,8.734999656677246,7.989999771118164,7.989999771118164,1184000.0,0.044614393115747664,-6.268294271439072,0.3660713297371855,35.22363966590325,41.581454250764075,0.9093268999225703,1.4578664420458338,0.17555555818083768,-0.9590571795032732,23.5686776249689,0.8899998664855957,-0.4552558405227298,-1.2905001878738407,-3.1295845213584474,0.5485841456107652,-2.210042354616144,-0.3709580211315373,2.215400600433348,34.716446791769926,1.1730116935036534,0.919542166742303,8,0.5525004863739014,0.9575002193450928,0.07500028610229492,-0.42999958992004395,2.140000343322754,0,0.29591217584381857,1.315788575487064,7.84499979019165,1.0398667517475026,7.289999961853027,1.329030932249799,9.024999618530273,0.29591217584381857 2683,2007-08-14,8.395000457763674,8.489999771118164,8.010000228881836,8.295000076293945,1016600.0,0.024405219083262653,2.3103529922456145,0.48780692042167245,36.93624399226086,41.06268496351899,0.6726800311063919,1.187207383333302,0.021795782891134152,-1.1405671734578,20.593985032042607,0.4799995422363281,-0.5259265163011673,-1.0069994688034036,-2.886502335583417,0.8725033979766099,-1.9467509021934113,-0.06724803541339597,1.876583827972409,40.248970974930835,6.008688212286522,0.9397514333900069,8,0.35249972343444647,0.7574994564056379,-0.12125051021576105,-0.6300003528594988,2.7449998855590803,1,0.2977962910875134,-6.268294271439072,8.194999694824219,1.315788575487064,7.84499979019165,1.0398667517475026,7.289999961853027,0.2977962910875134 2684,2007-08-15,7.914999961853027,8.619999885559082,7.744999885559082,8.350000381469728,861800.0,-0.05717694696094311,-1.2580628489368693,-4.349987602281121,36.12167807763677,40.37651906160133,1.0849214244107355,1.62365179822606,0.5435742010415225,-0.6446793660907542,20.02483680464212,0.875,-0.6161599919846061,-1.406499981880188,-3.398375976790481,0.5853760130301051,-2.4024379793353337,-0.4105619844250423,2.22332095474243,52.84552929576696,16.427396863227308,0.9959379974551463,8,0.8325002193450928,1.2374999523162842,0.35874998569488525,-0.14999985694885254,3.569999694824217,2,0.3487050211224103,2.3103529922456145,8.395000457763674,-6.268294271439072,8.194999694824219,1.315788575487064,7.84499979019165,0.3487050211224103 2685,2007-08-16,7.8499999046325675,8.140000343322754,7.300000190734862,7.829999923706055,1274800.0,-0.008212262480572718,1.7999965031991783,-0.04597692329615611,36.9649860604021,39.25316150395587,1.0354126585839252,1.6001812625992295,0.6491687287979593,-0.5623321275315041,19.58178557776169,0.8400001525878915,-0.6453619092884075,-1.3632500171661386,-3.430333679394299,0.703833645062022,-2.396791848280219,-0.3297081860520583,2.1603881775878895,50.69638164195121,10.773485707493286,1.0335418311140805,8,0.8975002765655526,1.302500009536744,0.6462501287460336,0.0625002384185791,3.9000000953674325,3,0.35859873776039497,-1.2580628489368693,7.914999961853027,2.3103529922456145,8.395000457763674,-6.268294271439072,8.194999694824219,0.35859873776039497 2686,2007-08-17,7.789999961853027,8.539999961853027,7.760000228881836,8.25,789400.0,-0.007643304905536663,-2.000001833990819,-23.00002384188167,36.47604582824316,37.683100900455045,0.9263205195862305,1.5581348547637468,0.7610249835954832,-0.4869940142044751,18.920839513997006,0.7799997329711914,-0.6556463729392288,-1.307749938964843,-3.423777726585463,0.8082778486557771,-2.365763832775153,-0.24973604515453296,2.09757259936743,34.14633822155296,-8.338158067595174,1.0580138938103099,8,0.9575002193450928,1.3624999523162842,0.8800002336502075,0.25500035285949707,4.425000190734863,4,0.34788190647209416,1.7999965031991783,7.8499999046325675,-1.2580628489368693,7.914999961853027,2.3103529922456145,8.395000457763674,0.34788190647209416 2687,2007-08-20,8.175000190734862,8.229999542236326,7.625,7.875,696200.0,0.049422365952137115,1.9512252421990564,-0.652174273600842,42.92416314910793,36.072523907437144,0.26156220599056823,0.9737899151349687,0.42455855184296887,-0.8545809415228875,16.515141317037685,0.6049995422363263,-0.6806896002434595,-0.7644997119903589,-2.633436600248464,1.104437176267746,-1.6989681561194114,0.16996873213869357,1.594669470325595,66.28789411322707,17.867546397384274,0.9344684441290527,8,0.5724999904632586,0.97749972343445,0.5849999189376849,-0.08999991416930975,3.8049993515014666,0,0.33333325556172966,-2.000001833990819,7.789999961853027,1.7999965031991783,7.8499999046325675,-1.2580628489368693,7.914999961853027,0.33333325556172966 2688,2007-08-21,8.680000305175781,8.84000015258789,7.989999771118164,7.989999771118164,792600.0,0.06177371286342748,-1.463767314703988,2.3000003178912505,47.13560969375512,36.63566911717889,-0.5611108929695643,0.3808083746927089,-0.03261487402041219,-1.339293925193184,14.707145168086393,0.8500003814697266,-0.7494935692116389,-0.19124960899353027,-1.9885248787163388,1.6060256607292782,-1.0898872438549354,0.707388025867874,0.9764825717310757,89.61039926133589,37.87171167998149,0.8986376348614044,8,-0.7900002002716064,0.4724996089935303,0.2049999237060547,-0.5525000095367432,3.3299999237060547,1,0.1906681652976827,1.9512252421990564,8.175000190734862,-2.000001833990819,7.789999961853027,1.7999965031991783,7.8499999046325675,0.1906681652976827 2689,2007-08-22,9.130000114440918,9.28499984741211,8.579999923706055,8.800000190734863,947400.0,0.05184329417555511,1.2031268626469256,0.4782603888223928,48.98530807945514,38.501520343964785,-1.1115403927013734,-0.1513797430402306,-0.41761197680251705,-1.7690580018203397,13.494749039662029,0.7049999237060547,-0.8914302521960806,0.3060001850128167,-1.4056766789845394,2.0176770490101728,-0.5498382469858623,1.1618386170114947,0.41782344967848317,92.19144787003891,38.59258033509127,0.8558384319986782,8,-1.0175001621246338,0.022499799728393555,-0.07624983787536621,-1.0024998188018799,3.489999771118164,2,0.22015336294493792,-1.463767314703988,8.680000305175781,1.9512252421990564,8.175000190734862,-2.000001833990819,7.789999961853027,0.22015336294493792 2690,2007-08-23,9.845000267028807,9.890000343322754,9.130000114440918,9.234999656677246,1171000.0,0.0783132687432253,1.171426858709217,1.8484871253937467,52.321781755197016,41.45438403355126,-1.5935819068441148,-0.904483529165196,-1.0629577282052285,-2.451076539007179,13.024277289298098,0.7600002288818359,-1.0930588304545115,1.0157503128051744,-0.7083551752503823,2.739855800860731,0.15369756877739604,1.8778030568329527,-2.905000209808348,98.01324196587396,44.714871645504296,0.8620527440277783,8,-1.2499999999999982,-0.6925003528594953,-0.7762501239776594,-1.7174999713897687,2.524999618530275,3,0.1665819548162779,1.2031268626469256,9.130000114440918,-1.463767314703988,8.680000305175781,1.9512252421990564,8.175000190734862,0.1665819548162779 2691,2007-08-24,9.789999961853027,9.9399995803833,9.489999771118164,9.725000381469727,802200.0,-0.005586623025291004,1.4657603683023759,0.10655658253495791,47.554924128496616,42.82452675161719,-1.378648572803101,-0.8733913585311726,-0.9350881694000179,-2.363319119360889,12.546601428039782,0.4499998092651367,-1.097357568997296,0.9474999904632568,-0.8029901940525672,2.69799017497908,0.0722548982053457,1.8227450827211689,-2.7909998989105222,93.52053366223775,43.39145469699096,0.8752450922579117,8,-1.1700000762939453,-0.6375000476837158,-0.6999999284744263,-1.6624996662139893,3.7200002670288086,4,0.2002042947685556,1.171426858709217,9.845000267028807,1.2031268626469256,9.130000114440918,-1.463767314703988,8.680000305175781,0.2002042947685556 2692,2007-08-27,9.585000038146973,9.859999656677246,9.390000343322754,9.854999542236328,574800.0,-0.020939726711424078,2.3571411541513823,-4.153865340317209,44.72753199802757,43.6902254189246,-1.068059780663578,-0.7007764587052954,-0.6747012279950937,-2.12362733497217,12.660081528033395,0.4699993133544922,-0.8551109353889483,0.7402500629425042,-1.0141263787480614,2.494626504633069,-0.13693815790277775,1.617438283787787,-2.4683599945068355,81.79489348924035,35.137114188178685,0.8771882208452825,8,-0.9650001525878906,-0.43250012397766113,-0.4924999475479126,-1.4574997425079346,3.1700000762939453,0,0.27438707396701956,1.4657603683023759,9.789999961853027,1.171426858709217,9.845000267028807,1.2031268626469256,9.130000114440918,0.27438707396701956 2693,2007-08-28,9.095000267028807,9.515000343322754,9.015000343322754,9.5,670000.0,-0.05112151999666503,1.2988483571605525,1.5000017660667992,50.56000510253827,45.294483977247,-0.5233597117856625,-0.22092206870547848,-0.14724505503392216,-1.6007143064039528,12.326935911507046,0.5699996948242188,-0.6060990941777948,0.24950027465820135,-1.5053124003513716,2.0043129496677743,-0.627906062846586,1.1269066121629878,-1.8654258419189436,37.86768186258238,-12.237511620361836,0.8774063375047866,8,-0.4750003814697248,-0.015000104904173028,0.5862494707107562,-0.39750027656555,4.0749998092651385,1,0.31720716772996926,2.3571411541513823,9.585000038146973,1.4657603683023759,9.789999961853027,1.171426858709217,9.845000267028807,0.31720716772996926 2694,2007-08-29,9.53499984741211,9.609999656677246,9.104999542236328,9.130000114440918,690400.0,0.04837818223913515,-1.2197764424034223,-0.9999999999999956,72.65387979856399,49.259916614820526,-0.7927636614104632,-0.6584517888168779,-0.5453538390514794,-2.008580355862758,12.990384952312931,0.5149993896484393,-0.4612377373489345,0.6664998531341553,-1.1128646474476245,2.445864353715935,-0.2231823971567355,1.5561821034250451,-2.1970084160913084,56.21620897135057,-0.07081030772239671,0.8896822502908901,8,-0.752500057220459,-0.7774999141693115,0.2749999761581421,-0.8374998569488525,4.194999694824219,2,0.25957004940503126,1.2988483571605525,9.095000267028807,2.3571411541513823,9.585000038146973,1.4657603683023759,9.789999961853027,0.25957004940503126 2695,2007-08-30,9.699999809265137,9.774999618530273,9.404999732971193,9.595000267028807,501800.0,0.01730466329244984,1.901969437442485,0.2592582999154688,70.31762988273567,53.02009262087526,-0.7462165582363358,-0.8326707301826772,-0.6650372352847462,-2.140161094109965,13.133617403305898,0.36999988555908025,-0.3277312220493016,0.8102498054504395,-0.9994477187301705,2.6199473296310494,-0.0945989566398655,1.7150985675407444,-2.2579280519818354,74.0540573978382,13.24317896889734,0.904848762090305,8,-0.9175000190734863,-0.9524996280670166,0.13499999046325684,-1.0024998188018799,4.550000190734863,3,0.301030941619695,-1.2197764424034223,9.53499984741211,1.2988483571605525,9.095000267028807,2.3571411541513823,9.585000038146973,0.301030941619695 2696,2007-08-31,9.895000457763672,9.949999809265137,9.600000381469727,9.75,328000.0,0.020103160034320444,1.7451025857748723,1.3809627611262254,69.27437739797094,55.94789420408226,-0.6830519210610309,-1.0495868988017705,-0.8068465662313002,-2.301786204578356,13.039415111558652,0.34999942779541016,-0.1314851301291906,0.9850004196166999,-0.861663814935536,2.831664654168936,0.06166830234058196,1.908332536892818,-2.35301158755637,94.11771305708382,28.76654494804596,0.923332117276118,8,-0.9250006675720215,-1.1475002765655518,-0.06000065803527832,-1.197500467300415,4.234999656677246,4,0.2501262570284686,1.901969437442485,9.699999809265137,-1.2197764424034223,9.53499984741211,1.2988483571605525,9.095000267028807,0.2501262570284686 2697,2007-09-04,10.114999771118164,10.335000038146973,9.800000190734863,9.904999732971193,907600.0,0.022233380816256476,-1.5476236429980859,1.448271552971496,69.41308346350374,58.42316906738766,-0.6693073251140067,-1.3398565659562642,-0.9695178811658227,-2.490144961414857,12.27668054362812,0.5349998474121094,0.08349665059119893,1.2059997558593754,-0.6378909056623314,3.0498904173810812,0.28405442509852286,2.127945086620228,-2.4285302445673924,83.33330925064301,14.195225003560992,0.9219453307608529,9,-0.6574997901916504,-1.367499589920044,-0.2799999713897705,-1.4174997806549072,4.1100006103515625,1,0.33564019125908207,1.7451025857748723,9.895000457763672,1.901969437442485,9.699999809265137,-1.2197764424034223,9.53499984741211,0.33564019125908207 2698,2007-09-05,10.364999771118164,10.475000381469727,9.904999732971193,9.994999885559082,815800.0,0.02471576921967289,-1.0727289121007426,1.761903896894216,79.16666572056116,61.776653249732774,-0.7321474341006073,-1.6728688791866162,-1.1569745594447234,-2.707447961210888,11.16970744104277,0.5700006484985334,0.33452214406241154,1.4542497634887699,-0.39537688248532277,3.3038764094628625,0.5294364405017244,2.379063086475816,-2.466647803639696,91.97076328704186,19.91371959026131,0.9248133229870461,9,-0.6199994087219238,-1.617499589920044,-0.5237499475479126,-1.6674997806549072,1.9750003814697266,2,0.23058373334290239,-1.5476236429980859,10.114999771118164,1.7451025857748723,9.895000457763672,1.901969437442485,9.699999809265137,0.23058373334290239 2699,2007-09-06,10.404999732971193,10.550000190734863,10.21500015258789,10.380000114440918,529800.0,0.0038591377459060716,1.126980763059261,0.06756655746663263,80.59880243624404,64.91854443651577,-0.639521517693078,-1.6908737392727566,-1.134772355433105,-2.7147452340118132,12.00120216303401,0.33500003814697266,0.5260774789771858,1.425249719619753,-0.5415710234183049,3.392070462657811,0.44183934810072323,2.408660091138782,-2.2489829240935997,87.33620962502721,12.057635264005384,0.9834103715190291,9,-0.6224994659423846,-1.657499551773073,-0.5649998188018817,-1.7074997425079363,2.965000152587889,3,0.2657376659569788,-1.0727289121007426,10.364999771118164,-1.5476236429980859,10.114999771118164,1.7451025857748723,9.895000457763672,0.2657376659569788 2700,2007-09-07,10.09000015258789,10.175000190734863,9.795000076293944,10.100000381469727,599000.0,-0.030273867224151596,3.750005960470184,-0.4000152590218683,75.95937389872664,68.07459441098578,-0.31973778140700837,-1.217786187952811,-0.7662348580653351,-2.369261190521808,11.411849720454557,0.6099996566772496,0.6564764450914211,0.970250129699707,-0.8856209694506632,2.826121228850078,0.04231458012452194,1.8981856792748921,-1.6467053378874255,51.57893363128133,-27.708655709976625,0.9279355495751854,9,-0.30749988555908203,-1.3424999713897705,-0.37000036239624023,-1.3925001621246338,3.0450000762939453,4,0.3607531550646059,1.126980763059261,10.404999732971193,-1.0727289121007426,10.364999771118164,-1.5476236429980859,10.114999771118164,0.3607531550646059 2701,2007-09-10,10.30500030517578,10.34000015258789,9.96500015258789,10.06999969482422,532200.0,0.021308240766750197,1.4590139330114815,-23.49952317375513,75.00000559668119,71.43820258861396,-0.5073566297801602,-1.3059990360807365,-0.9287694351851492,-2.551818000073144,10.566741361088257,0.375,0.7541033987722336,1.0622502565383893,-0.7637302730378348,2.8882307861146144,0.14925999175027727,1.9752405213265014,-1.6089008453511866,67.54968895064246,-12.829466457085445,0.9129902647881125,9,-0.5225000381469709,-1.5575001239776594,-0.5850005149841291,-1.6050004959106428,2.670000076293947,0,0.3828238309554255,3.750005960470184,10.09000015258789,1.126980763059261,10.404999732971193,-1.0727289121007426,10.364999771118164,0.3828238309554255 2702,2007-09-11,10.619999885559082,10.850000381469727,10.170000076293944,10.359999656677246,791200.0,0.030567643964560798,-1.1250029802350747,1.1063810791507211,73.83292604944626,74.02408269382596,-0.7376765238101264,-1.5072880879872876,-1.191074680220936,-2.8332510245812736,10.829252556044827,0.680000305175783,0.7810129630086315,1.255999827384949,-0.5988645178601057,3.110864172630004,0.32856765476242167,2.1834320000074765,-1.7014323380252563,78.19901143324105,-0.9706302923871419,0.9274321726225274,9,-0.6424999237060547,-1.7249996662139893,-0.8612499237060547,-1.9024999141693115,2.130000114440918,1,0.33050849968978646,1.4590139330114815,10.30500030517578,3.750005960470184,10.09000015258789,1.126980763059261,10.404999732971193,0.33050849968978646 2703,2007-09-12,10.895000457763672,11.125,10.550000190734863,10.625,577400.0,0.025894592765347557,-1.738093832453077,1.0384623849172872,72.65726018026037,74.02445829179223,-0.8163428899851954,-1.6710683394931287,-1.420221034745346,-3.0748208752416035,11.210132260057618,0.5749998092651367,0.8666064159097964,1.406000399589539,-0.5098602842499567,3.3218610834290336,0.448070057669792,2.363930741509286,-1.7060323134788202,82.70680034360961,4.970170213736026,0.9579303419197474,9,-0.6300005912780762,-1.8625004291534424,-1.2562506198883057,-2.0325005054473877,1.9599990844726562,2,0.30564477134400936,-1.1250029802350747,10.619999885559082,1.4590139330114815,10.30500030517578,3.750005960470184,10.09000015258789,0.30564477134400936 2704,2007-09-13,10.675000190734863,11.0,10.524999618530273,10.949999809265137,448600.0,-0.02019277262829655,1.5333353678385417,-1.0185153788553103,62.20588260043455,73.12315303820321,-0.46670693265658336,-1.3003642695186777,-1.1672608424069821,-2.822010439530983,11.314474075971393,0.47500038146972656,0.9949129275238828,1.0480001211166385,-0.7863631102890913,2.8823633525223684,0.1308185054137727,1.9651817368195044,-1.176266949535588,66.16542593391974,-8.634306173177933,0.917181615702865,9,-0.3125,-1.6425001621246338,-0.9962503910064697,-1.8000001907348633,1.0649995803833008,3,0.155971890595199,-1.738093832453077,10.895000457763672,-1.1250029802350747,10.619999885559082,1.4590139330114815,10.30500030517578,0.155971890595199 2705,2007-09-14,10.664999961853027,10.800000190734863,10.335000038146973,10.524999618530273,357400.0,-0.0009367895740662879,1.2682889953177008,-0.5090928637318888,63.0402402293139,72.43047113057466,-0.3413195149981014,-1.1264097832520328,-1.1327639387884076,-2.7786057548278507,10.858520277078702,0.4650001525878906,1.1205877652661211,0.8972498893737786,-0.7890243051806518,2.583524083928209,0.05411279209656428,1.740386986650993,-0.9060640392456367,60.34481908138132,-11.587561916998752,0.8431370972772149,9,-0.2049999237060547,-1.6324999332427979,-0.90625,-1.757500171661377,1.0349998474121076,4,0.25363337396918895,1.5333353678385417,10.675000190734863,-1.738093832453077,10.895000457763672,-1.1250029802350747,10.619999885559082,0.25363337396918895 2706,2007-09-17,10.5,10.729999542236328,10.43000030517578,10.729999542236328,289400.0,-0.015471163848401859,1.608694209941468,-1.6428498443471093,63.80090614894176,71.8068958734011,-0.09105024284197327,-0.7883950422453676,-0.9483869013523343,-2.581300693060938,10.933633205315413,0.29999923706054865,1.0833247193780267,0.5967499256134037,-0.8369947170860961,2.0304945683129034,-0.12012239573634709,1.3136222469631544,-0.522493825009791,34.55496859365494,-34.63738320566572,0.7168723213497502,9,-0.039999961853027344,-1.4674999713897705,-1.3949999809265137,-1.5900001525878906,1.494999885559082,0,0.2509524027506511,1.2682889953177008,10.664999961853027,1.5333353678385417,10.675000190734863,-1.738093832453077,10.895000457763672,0.2509524027506511 2707,2007-09-18,10.899999618530273,11.0649995803833,10.475000381469727,10.579999923706056,568200.0,0.03809520176478798,-1.2264171992860022,-1.3913057900585397,77.98449103501625,71.67554313056277,-0.41123300614547986,-1.026401250572416,-1.3292811562136375,-2.9458622478427037,11.01358550847599,0.5899991989135742,1.0719994470285918,0.8604995727539055,-0.38762267805364914,2.10862182356146,0.2364384473501282,1.4845606981576829,-0.7388944315384975,71.51893767919118,-1.5682020514821886,0.6240611254037775,9,-0.4399995803833008,-1.6874995231628418,-1.9499995708465576,-1.989999771118164,0.8700008392333984,1,0.1903670491338274,1.608694209941468,10.5,1.2682889953177008,10.664999961853027,1.5333353678385417,10.675000190734863,0.1903670491338274 2708,2007-09-19,10.335000038146973,11.44499969482422,9.975000381469727,11.024999618530273,1631000.0,-0.051834825702451126,-1.0851070449532692,-2.1562507450587822,61.940303393743136,69.60237657028489,0.16658140826223367,-0.3489466435135036,-0.7526371610516556,-2.347551921617499,11.595746817675806,1.469999313354494,1.0458146828076895,0.2127500057220466,-0.8634737013648746,1.2889737128089678,-0.325361847821414,0.7508618592655072,0.7899999618530273,24.489784002397784,-48.635752582232755,0.5381118535434607,9,0.2849998474121094,-0.9625000953674316,-1.3849999904632568,-1.4000000953674316,1.4049997329711914,2,0.23367198383542798,-1.2264171992860022,10.899999618530273,1.608694209941468,10.5,1.2682889953177008,10.664999961853027,0.23367198383542798 2709,2007-09-20,11.140000343322754,11.239999771118164,10.3149995803833,10.3149995803833,782400.0,0.07789069203720245,-1.2424226310751887,-1.1956540067475954,68.04512050954413,68.72301508259794,-0.5846801087861291,-1.0494475753804071,-1.5399449859599965,-3.1146214464179547,12.434550322659723,0.9250001907348633,1.0240762089834075,0.9172502994537357,-0.14412653437988254,1.978627133287354,0.38656188253692747,1.447938716370544,-1.1649999618530273,79.25173510418401,5.9857314101925425,0.530688416916809,9,-0.4350004196166992,-1.767500400543213,-2.190000295639038,-2.197500467300415,0.8399991989135742,3,0.15394965404480754,-1.0851070449532692,10.335000038146973,-1.2264171992860022,10.899999618530273,1.608694209941468,10.5,0.15394965404480754 2710,2007-09-21,11.484999656677244,11.755000114440918,11.19499969482422,11.244999885559082,1205200.0,0.03096941676139897,-2.294118637031742,0.2909085444515836,69.20289613031524,68.07889180855729,-0.7945437114852503,-1.3336600380520842,-1.8754508858193155,-3.413071550962888,12.888945665158092,0.6149997711181641,0.9486003595871821,1.1802496433258032,-0.004484216405709063,2.3649835030573154,0.5878827134600471,1.7726165731915593,-1.5099992752075178,84.83143268156638,13.616317467930628,0.5923669298657558,9,-0.619999408721922,-1.9574995040893537,-2.5349996089935285,-2.5424997806549055,0.40500068664551137,4,0.02220288394111236,-1.2424226310751887,11.140000343322754,-1.0851070449532692,10.335000038146973,-1.2264171992860022,10.899999618530273,0.02220288394111236 2711,2007-09-24,11.75,12.050000190734865,11.5,11.600000381469727,623600.0,0.023073604810139203,-2.1428548073307603,0.624999006588311,69.53405540654786,67.6012395149019,-0.9309103524902991,-1.5223446386904573,-2.1320348816107106,-3.632862246486672,13.43417658682694,0.5650005340576207,0.8707885584652928,1.347249984741211,0.02546706496669593,2.669032904515726,0.6863585248539543,2.0081414446284676,-1.7037996292114261,85.54215815368627,15.20475634041648,0.6608914598872572,9,-0.7374997138977051,-1.9124999046325684,-2.799999952316284,-2.807500123977661,0.23499965667724432,0,-0.00425533538169065,-2.294118637031742,11.484999656677244,-1.2424226310751887,11.140000343322754,-1.0851070449532692,10.335000038146973,-0.00425533538169065 2712,2007-09-25,12.21500015258789,12.220000267028807,11.75,11.75,753200.0,0.0395744810713099,-1.021505861506018,3.100008900982923,71.02273343023242,67.41962543156548,-1.2805275876845208,-1.8764140036475254,-2.5728868857948566,-4.049250315700277,14.207513623617674,0.4700002670288068,0.8476384056200814,1.6807501316070557,0.1891269663855102,3.172373296828601,0.9349385489962838,2.4265617142178275,-2.048571792602539,99.7772777418351,30.84717880673577,0.7458115826107724,9,-1.117499828338623,-2.2925000190734863,-3.265000104904175,-3.2725002765655518,-0.2449998855590838,1,-0.01801066428821929,-2.1428548073307603,11.75,-2.294118637031742,11.484999656677244,-1.2424226310751887,11.140000343322754,-0.01801066428821929 2713,2007-09-26,11.979999542236328,12.579999923706055,11.845000267028807,12.345000267028807,1062200.0,-0.01923869074219986,-1.3149621909002773,-0.7849475376752466,67.1381906173811,67.96765965567064,-0.9783147164266346,-1.4906192964512002,-2.324352808274913,-3.7654727540070976,15.644260510847912,0.7349996566772479,0.8195327806259165,1.3014995574951165,-0.1618099001121358,2.7648090151023688,0.5698448286914903,2.0331542862987426,-1.6492854296875006,73.50992094820054,6.622705930359075,0.7316547288036265,9,-0.7024993896484375,-1.6949996948242188,-3.0299994945526123,-3.0374996662139893,-0.5499992370605487,2,-0.01752913960741731,-1.021505861506018,12.21500015258789,-2.1428548073307603,11.75,-2.294118637031742,11.484999656677244,-0.01752913960741731 2714,2007-09-27,12.010000228881836,12.175000190734865,12.0,12.140000343322756,477800.0,0.002504231034378357,-1.3333269755288342,0.3561639898518869,72.27377569056178,68.99360804025375,-0.8929322608327297,-1.3973341044182135,-2.3227839102125163,-3.7461865186797283,17.044256014586658,0.19500064849853693,0.7848834472359112,1.207750225067139,-0.26695389819888327,2.6824543483331613,0.4703981634341279,1.9451022867001502,-1.4543575352172855,58.84479417852499,-9.5666009062668,0.7373520616330108,9,-0.7325000762939453,-1.4300003051757812,-3.4887502193450928,-3.0525002479553223,-1.0500001907348633,3,-0.02248130329876019,-1.3149621909002773,11.979999542236328,-1.021505861506018,12.21500015258789,-2.1428548073307603,11.75,-0.02248130329876019 2715,2007-09-28,12.619999885559082,12.8149995803833,11.755000114440918,12.09000015258789,1105200.0,0.050790977939393356,1.304348862690463,-4.076917433884697,74.60147873205325,70.19367166059945,-1.3370575086127552,-1.8734088653103278,-2.9092714411320237,-4.30229290918985,18.538684910202107,1.0599994659423828,0.7589640346019308,1.6717498779296882,0.08277388778191686,3.2607258680774596,0.8772618828558016,2.4662378730035748,-1.8619214688903813,85.1711211369832,15.962901705170708,0.794487995073886,9,-1.2249999046325684,-1.7049999237060547,-3.987499952316284,-3.557499885559082,-1.8949995040893555,4,-0.050713181388781,-1.3333269755288342,12.010000228881836,-1.3149621909002773,11.979999542236328,-1.021505861506018,12.21500015258789,-0.050713181388781 2716,2007-10-01,12.369999885559082,13.0,12.05500030517578,13.0,1629400.0,-0.019809825853173924,1.9999984862315243,-1.188680060099506,68.8577533494718,69.17958969553897,-0.8872011323509756,-1.5056779047205229,-2.640919792640261,-3.99786920753661,19.958722864327115,0.9449996948242205,0.807550659984642,1.2979999065399177,-0.3306106930840169,2.9266105061638523,0.4836946067279495,2.112305206351886,-1.36509092924463,49.59999084472656,-17.707937814575544,0.8143052998119675,10,-0.8824996948242188,-1.362499713897705,-3.496249794960022,-3.307499885559082,-1.1649999618530256,0,-0.038803520345758846,1.304348862690463,12.619999885559082,-1.3333269755288342,12.010000228881836,-1.3149621909002773,11.979999542236328,-0.038803520345758846 2717,2007-10-02,13.510000228881836,13.854999542236328,11.460000038146973,12.375,3209800.0,0.09215847646479025,1.6246586366367937,-1.8015873376294083,73.75112864431713,70.4919036122694,-1.8081887876012672,-2.5068181411017036,-3.7889182274278568,-5.0740288763523935,21.238854797686546,2.3949995040893555,0.8924570151332425,2.2682502269744873,0.3736338253202227,4.162866628628752,1.320942026147355,3.2155584278016196,-2.225778526451407,85.59501524883737,19.399055783256102,0.9473082008271325,10,-1.4250006675720215,-2.075000286102295,-4.623750329017639,-4.405000448226929,-2.6800003051757795,1,-0.11287938907243156,1.9999984862315243,12.369999885559082,1.304348862690463,12.619999885559082,-1.3333269755288342,12.010000228881836,-0.11287938907243156 2718,2007-10-03,12.755000114440918,13.5,12.75,13.5,1094800.0,-0.05588453750184774,1.0134231280778403,-0.6563874320034551,67.21853980484417,70.4000613117472,-0.7529972111313583,-1.6480826528028523,-3.0091061647824535,-4.260686641592713,22.429722311909142,0.7600002288818359,0.9826859121043103,1.393750095367432,-0.5683161395557779,3.355816330290642,0.41271697790582706,2.374783212829037,-1.2950000762939453,54.07099559239115,-11.627796862086193,0.981033117461605,10,-0.23000049591064453,-1.320000171661377,-3.868750214576721,-3.6450002193450928,-1.8150005340576172,2,-0.061544479840760835,1.6246586366367937,13.510000228881836,1.9999984862315243,12.369999885559082,1.304348862690463,12.619999885559082,-0.061544479840760835 2719,2007-10-04,13.170000076293945,13.399999618530273,12.734999656677244,12.824999809265135,715600.0,0.03253625700741258,-1.5333304269004788,-0.4630876778858917,69.4336684436525,70.42570267989578,-0.9496222848247413,-1.9450377537251082,-3.394927403017995,-4.613620454955086,23.58722758993781,0.6649999618530291,1.010038449781458,1.6705000400543213,-0.3948019966549179,3.7358020767635605,0.6378490216997008,2.7031510584089418,-1.7100000381469727,71.39876376705813,4.815245906118278,1.0326510183546198,10,-0.5125002861022949,-1.6900005340576172,-4.320000052452087,-4.022500276565552,-1.8249998092651385,3,-0.13211843288066283,1.0134231280778403,12.755000114440918,1.6246586366367937,13.510000228881836,1.9999984862315243,12.369999885559082,-0.13211843288066283 2720,2007-10-05,13.729999542236328,13.9350004196167,13.25,13.369999885559082,1069600.0,0.04252083999227785,-1.2833369096154306,1.0434764580839677,73.6111072381648,70.87870843896432,-1.293728263669765,-2.338238118836479,-3.907839595752014,-5.105591563872299,25.61027965915214,0.7650003433227539,1.171703247159499,2.0484995365142815,-0.1321306348315634,4.229129707860126,0.95818445084136,3.138814622187203,-1.8867995834350584,91.71713754409058,20.211338695261446,1.0903150856729222,10,-1.0324993133544922,-2.059999465942383,-4.959999680519104,-4.577499628067017,-3.119999885559082,4,-0.20174796769426406,-1.5333304269004788,13.170000076293945,1.0134231280778403,12.755000114440918,1.6246586366367937,13.510000228881836,-0.20174796769426406 2721,2007-10-08,14.25,14.364999771118164,13.505000114440918,13.859999656677244,995000.0,0.037873304814325826,1.7741929529607747,1.0833353201567255,74.0660912649748,71.21685930949126,-1.588899984678843,-2.685207326073291,-4.3668083340309,-5.5544081053827306,27.63232097903564,0.8599996566772461,1.2652554305764685,2.371250009536743,0.008769493314469301,4.733730525759016,1.190009751425606,3.5524902676478796,-2.030275958251952,96.04131560450975,23.523573186673218,1.1812402581111368,10,-1.3375000953674316,-2.2674999237060547,-5.485000014305115,-5.0975000858306885,-2.880000114440918,0,-0.2473683942828262,-1.2833369096154306,13.729999542236328,-1.5333304269004788,13.170000076293945,1.0134231280778403,12.755000114440918,-0.2473683942828262 2722,2007-10-09,14.130000114440918,14.375,13.78499984741211,14.375,1647400.0,-0.008421044600637306,3.8163300259633086,-0.6282042817493766,79.1250907198066,72.54873709864965,-1.3060339190875023,-2.412451889072589,-4.186396376181424,-5.361522872953353,29.16609619165963,0.5900001525878906,1.3358900292493505,2.0757501125335693,-0.4112227933371919,4.562723018404331,0.8322636595981887,3.31923656546895,-1.481220926818846,85.06098571524106,6.200841935661941,1.2434864529353806,10,-1.2125000953674316,-2.0450000762939453,-5.271250128746033,-4.9775002002716064,-2.6450004577636737,1,-0.2070063812487517,1.7741929529607747,14.25,-1.2833369096154306,13.729999542236328,-1.5333304269004788,13.170000076293945,-0.2070063812487517 2723,2007-10-10,14.225000381469727,14.375,13.954999923706055,14.15999984741211,1022400.0,0.006723302636899353,1.301371724191989,-0.2653084262030899,76.57191532425331,73.02630816905982,-1.1723794224694846,-2.3665181565058244,-4.203805648519769,-5.382345424756842,30.484257996257856,0.4200000762939453,1.3995501847064364,2.004250383377075,-0.5990982838194547,4.607599050573604,0.7025760497788092,3.3059247169753405,-1.2309770313720687,90.85368371165316,11.545586653258141,1.301674333598265,10,-1.3075003623962402,-2.140000343322754,-5.12250030040741,-5.072500467300415,-2.585000038146971,2,-0.2386643491543372,3.8163300259633086,14.130000114440918,1.7741929529607747,14.25,-1.2833369096154306,13.729999542236328,-0.2386643491543372 2724,2007-10-11,12.34000015258789,14.364999771118164,12.010000228881836,14.364999771118164,2111600.0,-0.1325131935558569,1.325925911971841,-31.153584318788695,55.82028756161066,70.93950915012176,0.8541802175923348,-0.36931983983762606,-2.261357340775632,-3.4324175701972734,30.6788823133121,2.354999542236328,1.377348529945305,0.036000156402588246,-2.463643280610958,2.5356435934161343,-1.2138215621041848,1.2858218749093613,2.0349998474121094,13.953486496534918,-61.9850753271413,1.2498217185067728,10,0.5774998664855957,-0.25500011444091797,-3.0937498807907104,-3.187500238418579,-0.125,3,-0.11345223297351326,1.301371724191989,14.225000381469727,3.8163300259633086,14.130000114440918,1.7741929529607747,14.25,-0.11345223297351326 2725,2007-10-12,13.369999885559082,13.5,12.074999809265135,12.074999809265135,1990200.0,0.08346837279051278,-1.2007723656865759,-0.6395063309858036,59.98766691208195,69.95394399041176,-0.06508872697847501,-1.2503850650938482,-3.2272034311300324,-4.396509459312645,31.217869209343764,1.425000190734865,1.420630836017537,0.9307498931884766,-1.4868703223046307,3.348370108681584,-0.27806021455807794,2.139560000935031,1.005000114440918,57.50527646073482,-16.507216747389776,1.2088101077465538,10,-0.4524998664855957,-1.2849998474121094,-4.104999661445618,-4.2174999713897705,-1.5749998092651367,4,-0.15145846191947054,1.325925911971841,12.34000015258789,1.301371724191989,14.225000381469727,3.8163300259633086,14.130000114440918,-0.15145846191947054 2726,2007-10-15,13.135000228881836,13.56999969482422,12.96500015258789,13.5,1030600.0,-0.01757663864538017,1.396041772892933,-0.28185308850538954,55.83756314460751,67.96354782377736,0.32389955686957883,-0.8515136436577553,-2.936389297197074,-4.095580837960142,31.812774896548724,0.6049995422363299,1.4438789299054342,0.5640002250671383,-1.690325777771342,2.8183262279056187,-0.563162776352101,1.6911632264863776,1.2299995422363281,47.56871496305066,-22.226969979134857,1.1271630014192398,10,0.05749988555908203,-0.9650001525878906,-3.8700000047683716,-3.9825003147125244,-1.310000419616701,0,-0.19223452822273301,-1.2007723656865759,13.369999885559082,1.325925911971841,12.34000015258789,1.301371724191989,14.225000381469727,-0.19223452822273301 2727,2007-10-16,12.975000381469727,13.095000267028807,12.574999809265135,12.96500015258789,1429000.0,-0.01218118345063246,3.160003662109434,-0.027397904527996238,56.37412428141467,66.75861276561852,0.447039878701343,-0.5566279436499215,-2.7420768849896824,-3.870631616219944,31.83349770696362,0.560000419616701,1.398503629099494,0.30025033950805735,-1.8171027654602483,2.417603444476363,-0.7584262129760955,1.3589268919922102,1.342899398803711,40.80339306467001,-27.344232353449847,1.058676552484153,10,0.2174997329711914,-0.8000001907348633,-3.710000157356262,-3.822500467300415,-1.3200006484985334,1,-0.1236994565489824,1.396041772892933,13.135000228881836,-1.2007723656865759,13.369999885559082,1.325925911971841,12.34000015258789,-0.1236994565489824 2728,2007-10-17,12.75,13.154999732971193,12.670000076293945,13.149999618530273,903400.0,-0.017341069352958316,1.3658528642804522,-39.99904634751097,54.62499856948852,65.11320500182252,0.7501418327603453,-0.14906798842686975,-2.4909573968357286,-3.5840452566750933,32.76668480911455,0.48499965667724787,1.405212158441568,-0.04550004005432129,-1.8539449112575674,1.7629448311489249,-0.9497224756559444,0.8587223955473018,1.5217417892456062,31.422501696771192,-36.33618218337678,0.904222435601623,10,0.44250011444091797,-0.5749998092651367,-3.31374990940094,-3.5975000858306885,-0.8000001907348651,2,-0.0992157132017848,3.160003662109434,12.975000381469727,1.396041772892933,13.135000228881836,-1.2007723656865759,13.369999885559082,-0.0992157132017848 2729,2007-10-18,12.854999542236328,12.859999656677244,12.520000457763672,12.645000457763672,875800.0,0.008235258214613905,2.0909114553982806,-0.5249982118589515,51.56770954146397,62.663938591077994,0.6657736858225061,-0.12542705584141345,-2.5260087122620476,-3.6259835155084623,33.67314698920399,0.33999919891357244,1.2746730370871546,-0.02625045776367152,-1.6582041387452424,1.6057032232178994,-0.842227298254457,0.7897263827271139,1.371507415802002,52.17389917588498,-12.829422441728653,0.8159768404907857,10,0.33750057220458984,-0.6799993515014648,-3.2062495946884155,-3.7024996280670166,-1.239999771118164,3,-0.09451569367401191,1.3658528642804522,12.75,3.160003662109434,12.975000381469727,1.396041772892933,13.135000228881836,-0.09451569367401191 2730,2007-10-19,11.739999771118164,12.835000038146973,11.6850004196167,12.835000038146973,1279200.0,-0.08673666361906318,1.1004554120351056,-5.214309718437784,46.23205657707337,59.571268070200055,1.641419083488442,1.0642192802299437,-1.2966421461419397,-2.452967566790088,33.995172310829744,1.169999122619629,1.2020428461911834,-1.1540002346038811,-2.7434544071128855,0.4354539379051232,-1.9487273208583833,-0.35927314834937896,2.442177052337037,2.9177386020697496,-61.3888222456043,0.7947270862545026,10,1.2900004386901855,0.4350004196166992,-2.0424996614456177,-2.5874998569488525,0.17500019073486328,4,0.04045999921041621,2.0909114553982806,12.854999542236328,1.3658528642804522,12.75,3.160003662109434,12.975000381469727,0.04045999921041621 2731,2007-10-22,11.699999809265135,11.829999923706055,11.0600004196167,11.345000267028807,1368600.0,-0.0034071518426630476,1.504064359859431,-0.32420041613285594,37.53443112730225,54.95008367103291,1.4322818363111054,1.159741857894014,-1.1582742374508523,-2.357229612400184,34.237158389655455,0.7699995040893555,1.0657822901345213,-1.1915001869201678,-2.788669205165183,0.40566883132484755,-1.9900846960426755,-0.3929156777976601,2.3822899580365267,30.548906893132795,-29.781552486317366,0.7985845091225074,10,1.0175004005432147,0.47500038146972834,-1.9537497758865339,-2.5474998950958234,0.6199998855590856,0,0.008119681075001495,1.1004554120351056,11.739999771118164,2.0909114553982806,12.854999542236328,1.3658528642804522,12.75,0.008119681075001495 2732,2007-10-23,11.994999885559082,12.050000190734865,11.729999542236328,11.989999771118164,1004400.0,0.025213682145561966,4.565193594665951,0.014084847573097217,44.4117623959443,51.37673334566524,0.8969021274746982,0.8932101873507499,-1.3607335755842591,-2.5950886124348695,34.195172288862075,0.3500003814697301,0.8380909239938674,-0.8855000972747806,-2.5051587715242043,0.734158576974643,-1.6953294343994934,-0.0756707601500679,1.9059525208814811,44.63006073473457,-15.81090382564254,0.8098293371247118,10,0.7175002098083496,0.18000030517578125,-2.248749852180481,-2.8424999713897705,0.2200002670288086,1,-0.01417257840065611,1.504064359859431,11.699999809265135,1.1004554120351056,11.739999771118164,2.0909114553982806,12.854999542236328,-0.01417257840065611 2733,2007-10-24,11.770000457763672,12.09000015258789,11.515000343322756,11.994999885559082,866200.0,-0.018757768231935534,1.7710836728643928,-44.99885561701316,39.409985679011925,49.553366469820936,0.8236535236305151,1.161205985406795,-1.0503475419000559,-2.3171093009962114,33.84941054979706,0.5749998092651349,0.5393433551493203,-1.099999570846558,-2.7467348239733376,0.5467356822802216,-1.9233671974099469,-0.27663194428316906,1.960494829467459,39.44446328246365,-18.80032742593908,0.8233676265633894,10,0.5449995994567871,0.4049997329711914,-1.9337503910064697,-2.6175005435943604,0.5449991226196289,2,-0.0097706644281923,4.565193594665951,11.994999885559082,1.504064359859431,11.699999809265135,1.1004554120351056,11.739999771118164,-0.0097706644281923 2734,2007-10-25,11.739999771118164,12.085000038146973,11.604999542236328,11.800000190734865,682800.0,-0.0025489112556251747,-1.9090861801399297,0.26666920980465253,33.63487009794926,46.625277934917314,0.8488604439738552,1.2331668820207184,-0.9180741550080622,-2.233685483423219,33.484963416712255,0.48000049591064453,0.19720615361174332,-1.1165002346038815,-2.7970018285848397,0.5640013593770767,-1.9567510315943615,-0.2762494376134015,1.8302658240561005,38.309830853063204,-15.052343745219197,0.8402507969904793,10,0.5750002861022949,0.6050000190734863,-1.7437498569488525,-2.547499895095825,0.26000022888183594,3,0.01788756748220699,1.7710836728643928,11.770000457763672,4.565193594665951,11.994999885559082,1.504064359859431,11.699999809265135,0.01788756748220699 2735,2007-10-26,11.979999542236328,12.06999969482422,11.864999771118164,11.994999885559082,1172600.0,0.020442911055977397,1.4848481345547755,0.2500039736151877,30.431027962392363,43.80232958133786,0.436898447417736,0.9937094890505946,-1.0488082993258772,-2.4189628598162294,32.47123725370214,0.32999992370605646,-0.12773448672154863,-0.8445004463195804,-2.567792728013975,0.8787918353748143,-1.7061465871667778,0.01714569452761694,1.4396501424044832,89.32032632336234,39.64837027075215,0.8616461408471974,10,0.1275005340576172,0.7375006675720215,-1.9412496089935303,-2.7874996662139893,0.32000064849853693,4,-0.030467427801756708,-1.9090861801399297,11.739999771118164,1.7710836728643928,11.770000457763672,4.565193594665951,11.994999885559082,-0.030467427801756708 2736,2007-10-29,11.890000343322756,12.199999809265135,11.760000228881836,12.024999618530273,876000.0,-0.0075124542865192545,-1.2278487736215677,8.999745692669473,30.589251872887928,40.93734375816821,0.3707059164695998,1.102426506476382,-0.8464021782194475,-2.268700391610185,31.164574167316196,0.439999580383299,-0.18986219638703083,-0.9104996681213358,-2.673358986268086,0.8523596500254147,-1.79192932719471,-0.02907000904796142,1.3880703854166097,54.74456822883774,9.154623513115247,0.8814296590733748,10,0.21749973297118963,0.8274998664855939,-1.6937501430511492,-2.542500257492067,0.4749994277954084,0,0.0021025750890169004,1.4848481345547755,11.979999542236328,-1.9090861801399297,11.739999771118164,1.7710836728643928,11.770000457763672,0.0021025750890169004 2737,2007-10-30,11.984999656677244,12.015000343322756,11.55500030517578,11.770000457763672,658200.0,0.007989849504742796,2.345447861866614,-1.5925952089970903,30.589240400569793,38.26670396162168,0.13466858635142742,0.9352719400802219,-0.8379846888298346,-2.306663174494936,29.208077955436597,0.4600000381469762,-0.38330380406165254,-0.7392503261566183,-2.504816617705762,1.0263159653925253,-1.622033471931191,0.1435328196179544,1.159986853514761,68.61309193984452,27.561126409061842,0.8827831457745721,10,-0.02499961853027166,0.7325005531311053,-1.559999465942381,-2.489999532699583,1.2650003433227557,1,0.027951610157980866,-1.2278487736215677,11.890000343322756,1.4848481345547755,11.979999542236328,-1.9090861801399297,11.739999771118164,0.027951610157980866 2738,2007-10-31,11.970000267028807,12.05500030517578,11.755000114440918,12.05500030517578,1015600.0,-0.0012515135651323117,6.058824849375582,-0.39535048770643016,45.25640777973917,37.56544821031892,0.03060821246185874,0.9364584376840597,-0.7338907140559936,-2.2378877110550253,27.121784075607604,0.3000001907348615,-0.5301589412177332,-0.7149997234344507,-2.5123048049961483,1.0823053581272468,-1.6136522642153004,0.18365281734639893,1.0498870777286804,64.34112882597425,19.040934496890664,0.8986525407808491,10,-0.02250003814697088,0.7474999427795428,-1.4600000381469709,-2.390000104904173,1.2100000381469727,2,0.02046782624006549,2.345447861866614,11.984999656677244,-1.2278487736215677,11.890000343322756,1.4848481345547755,11.979999542236328,0.02046782624006549 2739,2007-11-01,11.43000030517578,12.125,11.364999771118164,11.845000267028807,669800.0,-0.045112777761622036,-1.788986394855436,4.882350301248752,21.55423321300988,34.82346783653409,0.38801907441941275,1.4118020245550458,-0.12374113481695126,-1.6412769705210017,25.127052799414134,0.7600002288818359,-0.6960045083270128,-1.1679996967315684,-3.033609266007545,0.6976098725444082,-2.1008044813695577,-0.23519491209357923,1.47229382407326,7.784494741085806,-34.48587922802477,0.9328047846379887,11,0.1999998092651385,1.2874999046325701,-0.6487503051757795,-1.6700003147125226,1.5999994277954137,3,0.07742775604360852,6.058824849375582,11.970000267028807,2.345447861866614,11.984999656677244,-1.2278487736215677,11.890000343322756,0.07742775604360852 2740,2007-11-02,10.960000038146973,11.670000076293945,10.625,11.460000038146973,1308600.0,-0.041119882281716036,1.2717391078999472,1.204819387855933,20.164586765712784,32.893485129690816,0.8222043707197297,1.7535458115766538,0.3893435200740214,-1.1192991410312558,22.919194089572773,1.0450000762939453,-0.8546119006076953,-1.4994999885559075,-3.421688796740236,0.4226888196284211,-2.4605943926480727,-0.5384055844637423,1.8317564685241265,21.2698462676816,-19.490498518964884,0.9610944040921644,11,0.4524998664855957,1.5399999618530273,-0.03125,-1.2000000476837158,1.5699996948242205,4,0.09489050713806946,-1.788986394855436,11.43000030517578,6.058824849375582,11.970000267028807,2.345447861866614,11.984999656677244,0.09489050713806946 2741,2007-11-05,10.725000381469727,11.199999809265137,10.550000190734863,10.75,791200.0,-0.021441574439718503,-2.4666646321614585,0.049999237060546875,19.758043428102624,30.154183022152857,1.0106349460630213,1.8033812134568894,0.6673582503151003,-0.8319632138437001,20.342401691564856,0.6499996185302734,-1.010535227469477,-1.55824966430664,-3.4350702887375135,0.3185709601242337,-2.4966599765220767,-0.6198393520912031,1.893415604667684,11.111124566835018,-28.419221139138998,0.9384103122154372,11,0.6499996185302734,1.737499713897705,0.42999958992004395,-0.8475005626678467,2.1999998092651385,0,0.1468531238456987,1.2717391078999472,10.960000038146973,-1.788986394855436,11.43000030517578,6.058824849375582,11.970000267028807,0.1468531238456987 2742,2007-11-06,11.204999923706056,11.270000457763672,10.6850004196167,10.800000190734863,573600.0,0.044755200481452206,1.1869127558650883,-16.20023651483947,30.566019990950295,29.171520167923784,0.4545946317417435,1.1520800702959146,0.24344706726090592,-1.2645270629531868,17.573233534010797,0.5850000381469727,-1.0268621869651078,-0.9320001125335668,-2.6522216754489456,0.7882214503818119,-1.7921108939912571,-0.07188933107587658,1.2065744828910994,41.58728966937481,0.988751962953387,0.8601107814576897,11,0.17000007629394354,1.2575001716613752,0.04250025749206365,-1.234999895095827,1.489999771118164,1,0.10352519904600199,-2.4666646321614585,10.725000381469727,1.2717391078999472,10.960000038146973,-1.788986394855436,11.43000030517578,0.10352519904600199 2743,2007-11-07,10.829999923706056,11.25,10.75,10.94499969482422,632600.0,-0.033467202369776405,-2.636368680598376,-0.28395023936063624,26.148397668764545,28.339689898014377,0.7624085826454401,1.327769527867952,0.6871308881032707,-0.8504167661175099,14.654416088276868,0.5,-0.97734888060344,-1.1372500896453843,-2.647093094260965,0.37259291497019653,-1.8921715919531739,-0.3823285873375948,1.3954170613048706,17.777762976481593,-20.474351502775836,0.7549215023077901,11,0.5450000762939435,1.6325001716613752,0.9299998283386213,-0.4325001239776629,1.3400001525878888,2,0.22345337888661887,1.1869127558650883,11.204999923706056,-2.4666646321614585,10.725000381469727,1.2717391078999472,10.960000038146973,0.22345337888661887 2744,2007-11-08,10.9399995803833,11.15999984741211,10.69499969482422,10.829999923706056,776400.0,0.010156939746274851,-1.4473684870965529,-0.956520657456074,37.65430627044403,29.14227637668678,0.5889269189165987,1.1673586685695998,0.634324697731607,-0.9209879507744283,15.147164460454965,0.46500015258788885,-1.015217030789021,-0.9572504043579109,-2.523104717935487,0.6086039092196653,-1.7401775611466999,-0.17432324756912188,1.1178757252000207,34.82137763378051,-7.573944605149244,0.7829271567887884,11,0.4350004196166992,1.5225005149841309,1.0400002002716064,-0.5424997806549072,0.9100008010864258,3,0.20475327337389126,-2.636368680598376,10.829999923706056,1.1869127558650883,11.204999923706056,-2.4666646321614585,10.725000381469727,0.20475327337389126 2745,2007-11-09,11.345000267028807,11.739999771118164,10.520000457763672,10.619999885559082,1503000.0,0.03702017387383805,-1.6378385288865611,6.590933129882268,45.07628605909768,30.7519468418212,0.09429518123146075,0.6354514804469833,0.28708357038222765,-1.2834854778591431,15.268496458198458,1.2199993133544922,-0.9902713606450142,-0.45099973678589045,-1.8709686046071194,0.9689691310353385,-1.160984170696505,0.25898469712472405,0.5620875270696697,67.62297324551172,22.748932050398125,0.7099844339106143,11,-0.02250003814697088,1.1024999618530291,0.7237493991851824,-0.9475004673004133,0.4749994277954137,4,0.148523528098927,-1.4473684870965529,10.9399995803833,-2.636368680598376,10.829999923706056,1.1869127558650883,11.204999923706056,0.148523528098927 2746,2007-11-12,10.609999656677246,11.744999885559082,10.5649995803833,11.460000038146973,1479800.0,-0.06478630172338051,-1.510637520772841,-1.1724137023853713,32.88008830863127,31.006485498272475,0.7025097995390972,1.23490018849796,1.0662074301905786,-0.5075089639089025,15.316396737388855,1.1800003051757812,-0.9458046643640969,-1.0597503185272217,-2.4264500589862177,0.3069494219317743,-1.7431001887567206,-0.3764004482977228,-0.08999919891357422,7.346876812468617,-36.00654294671093,0.6833498702294981,11,0.7125005722045898,1.8375005722045898,1.5737504959106445,-0.172499418258667,1.7850008010864258,0,0.18096137025656023,-1.6378385288865611,11.345000267028807,-1.4473684870965529,10.9399995803833,-2.636368680598376,10.829999923706056,0.18096137025656023 2747,2007-11-13,11.369999885559082,11.524999618530273,10.670000076293944,10.729999542236328,717400.0,0.07163056111915522,-1.2500009411268618,-0.7529412424687812,45.63318054412337,31.048349138759608,-0.17198881693649248,0.3673250822296765,0.35297912514086605,-1.2214584167580025,15.932994731538914,0.9149999618530273,-0.8855202476192634,-0.21950006484985352,-1.4446526028332407,1.0056524731335337,-0.8320763338415471,0.3930762041418401,-0.8499994277954102,69.38774080287737,24.484838887775155,0.6125762689916935,11,-0.047499656677246094,1.077500343322754,1.0775001049041748,-0.7174999713897705,1.125,1,0.136763440705991,-1.510637520772841,10.609999656677246,-1.6378385288865611,11.345000267028807,-1.4473684870965529,10.9399995803833,0.136763440705991 2748,2007-11-14,11.484999656677244,12.050000190734865,11.414999961853027,11.529999732971193,986800.0,0.010114315943329233,-5.86488715680515,-0.07031258149068711,47.266878662524846,33.905309744261274,-0.4056827573174999,0.16094732419670166,0.27899244071668683,-1.2887123294420366,16.17293606136116,0.680000305175783,-0.8188047582672073,-0.041250276565554245,-1.1380295494860153,1.0555289963549068,-0.5896399130257848,0.5071393598946763,-0.9404992103576646,63.07185407409097,16.61888315700589,0.5483896364602309,11,-0.19999933242797674,0.9625005722045916,1.0162503719329852,-0.8274996280670148,1.2300004959106463,2,0.10535481709339845,-1.2500009411268618,11.369999885559082,-1.510637520772841,10.609999656677246,-1.6378385288865611,11.345000267028807,0.10535481709339845 2749,2007-11-15,11.640000343322756,11.770000457763672,11.140000343322754,11.404999732971193,561800.0,0.013495924360380496,1.5454506922315354,-5.222226931716622,46.28821751775179,36.807935383376716,-0.589784411921519,-0.09459511573679613,0.16636204767427998,-1.3956189764178113,16.792285910548607,0.630000114440918,-0.7567126570700751,0.1745003700256369,-0.7301595141748258,1.0791602542260996,-0.27782957207459447,0.6268303121258683,-1.035279907226565,73.20261967523959,30.843085440447197,0.45232994210023103,11,-0.3550000190734881,0.8024997711181623,0.8612496852874738,-0.9825003147125262,1.2899999618530238,3,0.04553262176450201,-5.86488715680515,11.484999656677244,-1.2500009411268618,11.369999885559082,-1.510637520772841,10.609999656677246,0.04553262176450201 2750,2007-11-16,12.21500015258789,12.375,11.164999961853027,11.625,1114200.0,0.049398607586380594,1.6593411890958327,2.510632426465814,53.208290584305836,40.52462951184374,-1.0818043816787473,-0.6663485263494717,-0.3485574046796227,-1.9218064867253997,17.192158625602872,1.2100000381469727,-0.798490833817171,0.7257501602172844,-0.2325997665917683,1.6841000870263372,0.24657519681275808,1.2049251236218108,-1.5524685263061535,91.16023147409035,48.286698680221185,0.47917496340452626,11,-0.7674999237060547,-0.1700000762939453,0.28624987602233887,-1.5575001239776611,0.869999885559082,4,-0.029881274380568423,1.5454506922315354,11.640000343322756,-5.86488715680515,11.484999656677244,-1.2500009411268618,11.369999885559082,-0.029881274380568423 2751,2007-11-19,11.795000076293945,12.5649995803833,11.600000381469727,12.25,910000.0,-0.034383959971131306,-1.2840236285700743,-0.7711861119193095,48.23748081371947,42.48812515881809,-0.5521250651704346,-0.2517749824866993,0.12095015979778978,-1.4572560755886492,17.017821466348877,0.9649991989135742,-0.7136413037992373,0.3010000705718987,-0.6626749829254308,1.2646751240692282,-0.18083745617676605,0.7828375973205635,-1.0297203475891124,59.36677015335795,18.933302769744387,0.48183752674866437,11,-0.252500057220459,0.25,0.7062499523162842,-1.1375000476837158,1.1300001144409197,0,0.002119509823532706,1.6593411890958327,12.21500015258789,1.5454506922315354,11.640000343322756,-5.86488715680515,11.484999656677244,0.002119509823532706 2752,2007-11-20,11.824999809265135,12.114999771118164,11.34000015258789,11.975000381469727,596400.0,0.002543427959062372,2.6046548248230708,0.32967164254185033,48.65864533447762,44.98926378834177,-0.5419174234918831,-0.3111147217353132,0.13167232006936658,-1.4443141340105718,16.99693247887626,0.7749996185302734,-0.572452422918797,0.33949980735778595,-0.608439301338878,1.28743891605445,-0.13446974699054515,0.8134693617061171,-0.9157424924260251,48.07016369744737,10.220465787043196,0.47396955434833177,11,-0.2824997901916486,0.012500286102296698,0.8562502861022967,-1.1674997806549055,1.8350000381469744,1,0.04820301544968553,-1.2840236285700743,11.795000076293945,1.6593411890958327,12.21500015258789,1.5454506922315354,11.640000343322756,0.04820301544968553 2753,2007-11-21,11.654999732971193,11.8149995803833,11.550000190734865,11.779999732971193,456000.0,-0.014376328036871722,1.7179467115302163,0.833330154431062,52.23435344585114,46.60926903005366,-0.27109253337876105,-0.15828743746697604,0.33239302434190066,-1.2374336435293376,16.739649430675644,0.2749996185302699,-0.40303415465949577,0.17524976730346786,-0.7667999600293349,1.1172994946362707,-0.29577509636293264,0.6462746309698684,-0.6132830350485481,36.140327394895124,-5.284704275812999,0.4710248636664014,11,-0.11249971389770685,0.18250036239623846,1.0287504196166974,-0.9974997043609637,1.6100006103515625,2,0.07207208681537636,2.6046548248230708,11.824999809265135,-1.2840236285700743,11.795000076293945,1.6593411890958327,12.21500015258789,0.07207208681537636 2754,2007-11-23,11.949999809265135,12.024999618530273,11.75,11.80500030517578,220000.0,0.025311032436955427,-1.156858785206491,-1.1599960327148438,60.18518155131003,48.28803519585504,-0.45567676127782875,-0.46035058826670294,0.07926724673697372,-1.4990519854785322,16.585460794913157,0.36999988555908025,-0.2970944970051974,0.45974984169006206,-0.49904589145508815,1.4185455748352123,-0.019648024882513937,0.939147708262638,-0.7864204807456368,56.071432950546395,11.597195174435655,0.47939786657257544,11,-0.38500022888183416,-0.25999975204467596,0.7337503433227557,-1.2924997806549055,1.045000076293947,4,0.06401676615338792,1.7179467115302163,11.654999732971193,2.6046548248230708,11.824999809265135,-1.2840236285700743,11.795000076293945,0.06401676615338792 2755,2007-11-26,11.614999771118164,12.19499969482422,11.59000015258789,12.0,572600.0,-0.02803347644300691,-1.78161050577687,-2.6551830732095527,58.971766246780895,51.1871105223161,-0.08755716984972217,-0.1624250931318585,0.45343459777861916,-1.1367501212843525,16.515370362991373,0.6049995422363299,-0.13263088413456003,0.14299979209899938,-0.7900958594507212,1.07609544364872,-0.32354803367586094,0.6095476178738597,-0.33930682244956145,22.44895893748954,-25.16131423127693,0.4665478257748607,11,0.0025000572204589844,0.0625004768371582,1.0687503814697266,-0.9574997425079346,1.1900005340576154,0,0.11321571760401516,-1.156858785206491,11.949999809265135,1.7179467115302163,11.654999732971193,2.6046548248230708,11.824999809265135,0.11321571760401516 2756,2007-11-27,11.914999961853027,12.114999771118164,11.550000190734865,11.625,850000.0,0.02582868675390282,-1.5681823600427547,-0.753246206360137,57.42677609310892,52.49751002775894,-0.20447898186165148,-0.48533997833491505,0.2022145492619991,-1.4092630444163028,16.625821702200216,0.564999580383299,-0.03508520081187072,0.4417500019073479,-0.4937671961293191,1.377267199944015,-0.026008597110985576,0.9095086009256814,-0.5361624826472493,67.25147568631111,18.099449732158774,0.46775859901833305,11,-0.0625,-0.372499942779541,0.6875002384185791,-1.2574999332427979,0.26500034332275213,1,0.098195558542997,-1.78161050577687,11.614999771118164,-1.156858785206491,11.949999809265135,1.7179467115302163,11.654999732971193,0.098195558542997 2757,2007-11-28,12.31999969482422,12.494999885559082,11.505000114440918,12.114999771118164,1438000.0,0.03399074563725035,2.5675647810846107,0.7068963816276325,65.48855868723699,54.52214114161585,-0.5146730693547692,-0.9106447589170727,-0.1611883244895953,-1.7867759788553936,16.68804213871773,0.9899997711181641,0.02148451341634683,0.8299997329711939,-0.15479521146518493,1.8147946774075727,0.33760226075300537,1.3223972051893824,-0.8462692475242406,82.32320897032068,27.996222546681608,0.4923974722181893,11,-0.4674997329711932,-0.7774996757507342,0.12625050544738592,-1.662499666213991,-0.48499965667724787,2,0.049107184326052655,-1.5681823600427547,11.914999961853027,-1.78161050577687,11.614999771118164,-1.156858785206491,11.949999809265135,0.049107184326052655 2758,2007-11-29,12.21500015258789,12.8149995803833,12.085000038146973,12.15999984741211,1071800.0,-0.008522690327698701,-6.121949404069632,0.2682942714390695,63.26743223902628,56.408720555090795,-0.32992876909675495,-0.8288446281524458,0.0032600221322951484,-1.6552598392350326,16.979620568362954,0.7299995422363281,0.20514550984247215,0.7127501964569092,-0.30279983638149943,1.7283002292953178,0.20497518003770487,1.2205252128761135,-0.7100000381469727,54.19849828993749,-2.488585962167143,0.5077750164192041,11,-0.22500038146972656,-0.5475001335144043,0.22874999046325684,-1.5575001239776611,-0.6649999618530256,3,0.11829714914232548,2.5675647810846107,12.31999969482422,-1.5681823600427547,11.914999961853027,-1.78161050577687,11.614999771118164,0.11829714914232548 2759,2007-11-30,12.3149995803833,12.645000457763672,11.94499969482422,12.5,852600.0,0.008186608804439777,1.9473633488932316,-3.3636253294492997,60.77777014838329,57.249773839988286,-0.36219945117369434,-0.9055717583222211,-0.06085442994841017,-1.7296483722233589,16.69758759569336,0.7000007629394513,0.28509828704195606,0.7684996604919441,-0.30902719910677057,1.8460265200906587,0.22973623069258586,1.3072630902913023,-0.8099994659423828,61.83204550848333,6.258601249499883,0.5387634297993577,11,-0.23749971389770508,-0.6474995613098145,-0.06999945640563965,-1.4774994850158691,-0.7299995422363281,4,0.07714176169788267,-6.121949404069632,12.21500015258789,2.5675647810846107,12.31999969482422,-1.5681823600427547,11.914999961853027,0.07714176169788267 2760,2007-12-03,12.0,12.350000381469727,11.94499969482422,12.350000381469727,604800.0,-0.02557852952630768,1.3142871156015397,1.8918896627093569,67.03432223307576,59.33831177547231,-0.09041275682849204,-0.5361518709876911,0.2759876133238386,-1.3968367756196827,15.597348542230632,0.40500068664550604,0.3463633622928821,0.40150008201599086,-0.6570644721484857,1.4600646361804674,-0.12778219506624744,0.9307823590982292,-0.3639999389648434,37.78626621065,-22.90074590436943,0.5292822770822385,12,0.0774998664855957,-0.33249998092651367,0.3299999237060547,-1.1624999046325684,-0.3199996948242205,0,0.08291665712992358,1.9473633488932316,12.3149995803833,-6.121949404069632,12.21500015258789,2.5675647810846107,12.31999969482422,0.08291665712992358 2761,2007-12-04,12.300000190734865,12.4399995803833,12.0,12.0,487000.0,0.025000015894572014,-1.9333286709285284,-0.8571424678884635,62.84531187266921,60.9146080574936,-0.3478226512331357,-0.7505902027993283,-0.00677680198614361,-1.6792552012857538,14.411225853339667,0.4399995803833008,0.41408657137305305,0.6227502822875994,-0.39578580034879884,1.6412863649239977,0.1134822409694003,1.1320183236057986,-0.5461001777648935,60.68705346547929,1.055159329599661,0.5092680413181992,12,-0.14000034332275568,-0.6325001716613787,0.1124999523162824,-1.4625000953674334,-1.0,1,0.0410569192365795,1.3142871156015397,12.0,1.9473633488932316,12.3149995803833,-6.121949404069632,12.21500015258789,0.0410569192365795 2762,2007-12-05,12.364999771118164,12.5,12.095000267028807,12.489999771118164,599600.0,0.005284518648402958,4.586185577859065,-0.4166664017573003,62.32493592081032,62.03578388804462,-0.3667338099525974,-0.7633679208255746,-0.06842058001980433,-1.721086908512314,13.327791847552357,0.4049997329711932,0.4013315763513603,0.6297498703002926,-0.40749594266781486,1.6669956832684,0.11112696381623799,1.1483727767843472,-0.5049898014068592,48.275877188655336,-10.469754649721615,0.5186229064840538,12,-0.2049999237060547,-0.6974997520446777,0.0475003719329834,-1.5274996757507324,-0.7799997329711914,2,-0.01496154220516055,-1.9333286709285284,12.300000190734865,1.3142871156015397,12.0,1.9473633488932316,12.3149995803833,-0.01496154220516055 2763,2007-12-06,13.25,13.335000038146973,12.364999771118164,12.364999771118164,1343400.0,0.0715730081086614,-1.1920904320089656,-7.0800018310546875,68.72093371406395,62.98420079501729,-1.119407637393305,-1.5365517891457046,-0.9321361060610656,-2.5816892733512944,12.577094842323334,0.9700002670288086,0.4762540279449645,1.393750095367432,0.24276927912805313,2.544730911606811,0.8182596872477426,1.9692405034871214,-1.294491069221495,93.88489085234448,35.44086200802806,0.5754904081196898,12,-0.8299999237060547,-1.3224997520446777,-0.9112498760223389,-2.25,-2.4750003814697266,3,-0.10679244995117188,4.586185577859065,12.364999771118164,-1.9333286709285284,12.300000190734865,1.3142871156015397,12.0,-0.10679244995117188 2764,2007-12-07,13.18000030517578,13.44499969482422,13.024999618530273,13.31999969482422,675800.0,-0.005282995835790283,1.1538499158808926,-0.15819135982069174,62.714105641532875,63.400016283323055,-0.9572488878837184,-1.3598528082162975,-0.8421934262707822,-2.4788288076592533,11.767255075483105,0.4200000762939471,0.5518412748954926,1.2117503643035867,0.0017468592355474044,2.421753869371626,0.606748611769568,1.8167521168376055,-1.0850000381469727,82.33337402343727,26.869928382681337,0.6050017525340193,12,-0.7050004005432111,-1.1975002288818342,-0.8475000858306867,-2.1800003051757795,-1.9949998855590803,4,-0.1236722364718622,-1.1920904320089656,13.25,4.586185577859065,12.364999771118164,-1.9333286709285284,12.300000190734865,-0.1236722364718622 2765,2007-12-10,13.029999732971193,13.494999885559082,12.774999618530273,13.25,542000.0,-0.011380923272488963,1.0281696573085701,1.57143732970022,67.51773226171869,64.52123363539081,-0.6542207236351043,-1.1353539811244442,-0.6932468285088671,-2.3043300160073397,11.85476599599989,0.7200002670288086,0.6216037961315131,0.9774998188018813,-0.2833625924807208,2.2383622300844834,0.34706861316058024,1.6079310244431824,-0.7459995460510278,68.89630848272648,13.351313365978413,0.6304312056413008,12,-0.5299997329711932,-1.0224995613098162,-0.8562495708465594,-1.8474998474121112,-1.6799993515014666,0,-0.11089790671044941,1.1538499158808926,13.18000030517578,-1.1920904320089656,13.25,4.586185577859065,12.364999771118164,-0.11089790671044941 2766,2007-12-11,12.529999732971193,13.18000030517578,12.494999885559082,13.18000030517578,691200.0,-0.0383729862046579,1.1076917433884812,2.954544469345918,58.823530815982636,63.780674983029215,-0.06460243358157136,-0.5103005590399707,-0.19207309703116238,-1.783847769656063,11.746002842215711,0.6850004196166974,0.61542203037164,0.3814998149871851,-0.6959538758309058,1.458953505805276,-0.15722703042186126,0.9202266603962315,-0.052239594268801426,31.071398890740443,-24.369074827614224,0.5387268454090456,12,0.1900000572204572,-0.5224995613098162,-0.573749780654909,-1.0524997711181658,-0.5450000762939489,1,-0.06783714652114015,1.0281696573085701,13.029999732971193,1.1538499158808926,13.18000030517578,-1.1920904320089656,13.25,-0.06783714652114015 2767,2007-12-12,12.925000190734865,13.095000267028807,12.6899995803833,12.9399995803833,819800.0,0.03152437878544201,1.4923060671150556,0.02307596376040527,65.04740123706495,63.97844931614462,-0.4076246080627577,-0.8251363114853358,-0.618036924807539,-2.1756603936271652,11.631361992452835,0.5650005340576136,0.6554015655790977,0.6987502574920672,-0.3665191416904712,1.7640196566746056,0.16611555790079713,1.2313849570833373,-0.430000305175783,49.557554239166464,-7.980391668809588,0.5326346995912692,12,-0.20500040054321467,-0.9175000190734881,-1.0062501430511492,-1.230000019073488,-1.2799997329711932,2,-0.12572533663596097,1.1076917433884812,12.529999732971193,1.0281696573085701,13.029999732971193,1.1538499158808926,13.18000030517578,-0.12572533663596097 2768,2007-12-13,12.69499969482422,12.829999923706055,12.425000190734865,12.779999732971193,409800.0,-0.017795009092186898,3.3783655605788665,5.6668997965418715,58.965101485413875,63.7770416869258,-0.11440693476103192,-0.5268495827489108,-0.39797118826254874,-1.9230996832553142,12.28105796023361,0.5,0.6853467416072707,0.4082497596740744,-0.6164313566094552,1.432930875957604,-0.10409079846769131,0.9205903178158401,0.8000001907348615,25.2336057099261,-31.14772227334382,0.5123405581417652,12,0.025000095367429864,-0.6874995231628436,-0.7762496471405047,-0.9999995231628436,-0.6999998092651385,3,-0.08743597348251986,1.4923060671150556,12.925000190734865,1.1076917433884812,12.529999732971193,1.0281696573085701,13.029999732971193,-0.08743597348251986 2769,2007-12-14,12.170000076293945,12.675000190734865,12.130000114440918,12.5,480000.0,-0.04135483506504678,-1.6585379469477846,3.882350301248752,56.386655844455134,62.593967643745735,0.43344260654812317,0.042047971134046236,0.09740956022291236,-1.378842671878914,12.345894870455101,0.5649995803833026,0.6259370999058369,-0.1432498455047604,-1.1239761726929167,0.837476481683396,-0.6336130090988377,0.3471133180893169,1.3035998153686528,2.930400627119568,-55.35783412328853,0.4903631635940781,12,0.5774998664855957,-0.16249990463256836,-0.2512500286102295,-0.47499990463256836,0.5349998474121094,4,-0.11462616672295722,3.3783655605788665,12.69499969482422,1.4923060671150556,12.925000190734865,1.1076917433884812,12.529999732971193,-0.11462616672295722 2770,2007-12-17,11.850000381469727,12.029999732971193,11.765000343322756,12.0,519600.0,-0.02629414074101355,1.523814713896415,0.45454440366442217,49.255445612911245,61.08398250377263,0.8157076189873838,0.35131272818001946,0.3654080650539502,-1.0359018665363262,12.858536110818386,0.40499973297118963,0.5784395992512668,-0.44499955177307093,-1.4467822248965039,0.556783121350362,-0.9458908883347874,0.05589178478864554,1.5698555191040047,6.007069995652752,-49.034529753722005,0.5008913365617168,12,0.7799997329711914,0.1574997901916504,0.06874966621398926,-0.1550002098083496,1.0899991989135742,0,-0.056118138434232634,-1.6585379469477846,12.170000076293945,3.3783655605788665,12.69499969482422,1.4923060671150556,12.925000190734865,-0.056118138434232634 2771,2007-12-18,11.81999969482422,12.09000015258789,11.295000076293945,12.079999923706055,825200.0,-0.0025317034328892207,4.678558047969701,1.7333392673219368,43.73433548017624,59.018360232591064,0.8610035934260694,0.4039954080574528,0.3252230654884283,-0.9794686798050289,13.380877270779056,0.7950000762939453,0.5401121139329632,-0.4762502193450917,-1.4754651333031052,0.5229646946129218,-0.9758576763240985,0.023357237633915062,1.5005648723144525,29.16664238329557,-21.497704256408607,0.49960745697900705,12,0.5750002861022931,0.21000003814697088,0.06500053405761541,-0.07999992370605646,1.5900001525878888,1,-0.039763056301964084,1.523814713896415,11.850000381469727,-1.6585379469477846,12.170000076293945,3.3783655605788665,12.69499969482422,-0.039763056301964084 2772,2007-12-19,12.395000457763672,12.489999771118164,11.739999771118164,11.739999771118164,509000.0,0.048646427900606026,-1.2900739351618624,-2.519231192458661,52.01794019223163,57.16247206349859,0.32486945444134285,-0.13292811239655222,-0.3108603545253352,-1.5246645060243686,14.103738480973654,0.75,0.513673815209561,0.0702505111694336,-0.9045881617816747,1.0450891841205419,-0.41716882530612054,0.5576698476449877,0.7635189501074233,71.66126976000953,20.55814127387964,0.48741933647555435,12,-4.76837158203125e-07,-0.3125004768371582,-0.5100002288818359,-0.5050005912780762,1.0999994277954102,2,-0.033077917381569844,4.678558047969701,11.81999969482422,1.523814713896415,11.850000381469727,-1.6585379469477846,12.170000076293945,-0.033077917381569844 2773,2007-12-20,12.494999885559082,12.5,12.130000114440918,12.5,528200.0,0.008067722799701471,146.9965668510395,-0.007633754502648446,52.01794019223163,55.97400923579845,0.11902763570790675,-0.17578264994096848,-0.4751024404874169,-1.5866300306797712,14.859730921208431,0.36999988555908203,0.4975178942058225,0.12824993133544993,-0.7961690056004596,1.0526688682713594,-0.3339595371325057,0.5904593998034056,0.5144379757858406,86.9565007066172,35.673380362721524,0.46220946846795485,12,-0.09999990463256836,-0.17749977111816406,-0.6099996566772461,-0.5074996948242188,1.260000228881836,3,-0.06802716571272516,-1.2900739351618624,12.395000457763672,4.678558047969701,11.81999969482422,1.523814713896415,11.850000381469727,-0.06802716571272516 2774,2007-12-21,12.71500015258789,13.234999656677244,12.574999809265135,12.664999961853027,1015200.0,0.017607064349241863,-4.739116733630956,-9.999809269502194,58.190147510310176,54.937610930086386,-0.1943024868050074,-0.3536650402453496,-0.6973449991528575,-1.7668511384807921,15.591812631769198,0.7399997711181623,0.4864138608746824,0.3100001811981201,-0.6050724938749727,1.225072856271213,-0.1475361563384272,0.7675365187346674,-1.4200000762939453,73.19589605340977,19.37084547457883,0.45753633753654666,12,-0.4500002861022949,-0.39750003814697266,-0.8487498760223389,-0.630000114440918,1.6999998092651367,4,-0.05662605256691766,146.9965668510395,12.494999885559082,-1.2900739351618624,12.395000457763672,4.678558047969701,11.81999969482422,-0.05662605256691766 2775,2007-12-24,12.93000030517578,13.119999885559082,12.5649995803833,13.109999656677244,409000.0,0.016909174204306154,4.550008344658128,-3.5999732972210037,57.359811600374044,54.774975461685436,-0.47492246204499544,-0.49023184208310866,-0.9453404041396336,-1.9436114972600578,16.09243720540788,0.5550003051757812,0.36571855777354756,0.45925030708312775,-0.4043424596375651,1.3228430738038206,0.027453923722781326,0.8910466904434742,-1.596200237274168,84.27838054268013,30.027475462138952,0.43179638336034654,12,-0.6650004386901838,-0.6000003814697248,-1.0662500858306867,-0.8450002670288068,2.7249994277954137,0,-0.017401421203343537,-4.739116733630956,12.71500015258789,146.9965668510395,12.494999885559082,-1.2900739351618624,12.395000457763672,-0.017401421203343537 2776,2007-12-26,13.085000038146973,13.114999771118164,12.529999732971193,12.899999618530273,647600.0,0.011987604741907631,3.775512746155119,-1.0277838118499758,58.237985945421485,54.01837376261395,-0.6067192400457841,-0.5829731747854545,-1.1246386693079629,-2.0625148420092803,16.671417615297806,0.5850000381469709,0.28667235918434386,0.5557500362396244,-0.30784273048106847,1.4193428029603172,0.12395365287927795,0.9875464195999708,-1.7131759784698488,89.9665799322669,33.515717674449334,0.43179638336034654,12,-0.820000171661377,-0.690000057220459,-1.338749885559082,-1.0,2.010000228881834,2,-0.011081425857160765,4.550008344658128,12.93000030517578,-4.739116733630956,12.71500015258789,146.9965668510395,12.494999885559082,-0.011081425857160765 2777,2007-12-27,12.925000190734865,13.119999885559082,12.5649995803833,13.100000381469727,506600.0,-0.012227729992025704,4.16281277307346,-0.9459448313546688,45.54184247713474,52.52690053947181,-0.49921743964491583,-0.39560723607800874,-0.9861394869389617,-1.8772813582550754,16.697932459181995,0.5550003051757812,0.19209175280899515,0.3655001640319835,-0.5095391382935812,1.2405394663575482,-0.07201948713079886,0.8030198151947658,-1.5159126191177386,71.9457380665521,19.394347050594078,0.43751965116278274,12,-0.6600003242492694,-0.5300002098083514,-1.1312501430511492,-0.8400001525878924,1.5100002288818342,3,0.037524150833275094,3.775512746155119,13.085000038146973,4.550008344658128,12.93000030517578,-4.739116733630956,12.71500015258789,0.037524150833275094 2778,2007-12-28,13.65999984741211,15.725000381469727,13.505000114440918,14.975000381469727,8936800.0,0.056866510315730645,-1.7323080209585338,7.514280576127727,55.568438390888666,52.43598748907554,-1.2102022048148093,-1.0717496938452449,-1.727288801024299,-2.585630803711096,17.223818408241193,2.8000001907348615,0.18347042978870753,1.0282498359680172,0.04148863261186797,2.0150110393241665,0.5348692342899426,1.5216304376460918,-2.2143940340937807,35.367758531503,-12.8621937922563,0.4933806016780745,12,-0.14999961853027344,-0.14999961853027344,-1.9699997901916504,-1.489999771118164,1.1850004196166974,4,-0.012079060299864275,4.16281277307346,12.925000190734865,3.775512746155119,13.085000038146973,4.550008344658128,12.93000030517578,-0.012079060299864275 2779,2007-12-31,13.265000343322756,14.175000190734865,13.25,14.0,2127600.0,-0.028916508675085106,-1.4183000669441717,0.5589348731359831,52.57958940293083,52.80533679907771,-0.7191708323626873,-0.6344583300690818,-1.346540642663312,-2.145170299083663,17.908137676720937,0.9250001907348651,0.09980550269703059,0.5857502937316905,-0.42790531257130837,1.5994059000346894,0.07892249058019196,1.092578096883189,-1.6482187472783707,23.00470926968264,-21.677047268455848,0.5068278031514992,12,0.24499988555908025,0.24499988555908025,-1.5750002861022967,-1.0900001525878924,1.2899999618530238,0,0.036939295773543934,-1.7323080209585338,13.65999984741211,4.16281277307346,12.925000190734865,3.775512746155119,13.085000038146973,0.036939295773543934 2780,2008-01-02,12.994999885559082,13.53499984741211,12.710000038146973,13.484999656677244,2783000.0,-0.020354349851154363,1.7966087996637894,0.6666666666666659,55.375723359085086,54.0988243411787,-0.3013633328592906,-0.30155374710545146,-1.0582775167668181,-1.8031143536642844,18.32953681800405,0.8249998092651367,0.0563424413765663,0.2659998416900642,-0.7040169904299134,1.2360166738100418,-0.2190085743699246,0.751008257750053,-1.2138895380976837,14.55399243209582,-30.533717662640342,0.4850084160599887,1,0.7375001907348633,0.5150003433227539,-1.3675000667572021,-0.8199996948242188,1.869999885559082,2,0.10927280406304152,-1.4183000669441717,13.265000343322756,-1.7323080209585338,13.65999984741211,4.16281277307346,12.925000190734865,0.10927280406304152 2781,2008-01-03,12.80500030517578,13.55500030517578,12.545000076293945,12.885000228881836,2297800.0,-0.014620975918163914,-2.3666652891379685,0.16326522668265628,48.54369066878261,53.712796616351035,0.04811171010611659,-0.07566012526813459,-0.8505570277056407,-1.550294367174116,18.549323021138044,1.0100002288818342,0.06028839028029154,0.05075025558471502,-0.8983117765825206,0.9998122877519506,-0.4237807604989037,0.5252812716683337,-0.8661343563540473,8.176107041834452,-34.84477388964051,0.4745310160836179,1,1.1224999427795428,0.7049999237060565,-1.1575002670288068,-0.6300001144409162,2.1849994659423846,3,0.2225692588733046,1.7966087996637894,12.994999885559082,-1.4183000669441717,13.265000343322756,-1.7323080209585338,13.65999984741211,0.2225692588733046 2782,2008-01-04,12.18000030517578,12.739999771118164,12.109999656677244,12.739999771118164,1583800.0,-0.048809057798098965,1.2500025544872186,6.999999999999867,44.29679447101163,52.854891536215476,0.7145491702589606,0.5636691598254675,-0.22424349606859373,-0.871059040937018,18.46622725416322,0.6950006484985352,0.11663916851493461,-0.5649997711181651,-1.5334439676825635,0.40344442544623327,-1.0492218694003643,-0.08077767283596593,-0.08968897904812678,1.9363937610981672,-41.5443561056127,0.48422209828219964,1,1.7374997138977069,1.3299999237060565,-0.48250031471252264,-0.005000114440916192,2.029999732971193,4,0.2393267560604515,-2.3666652891379685,12.80500030517578,1.7966087996637894,12.994999885559082,-1.4183000669441717,13.265000343322756,0.2393267560604515 2783,2008-01-07,11.835000038146973,12.414999961853027,11.69499969482422,12.260000228881836,1511000.0,-0.02832514436655653,-1.0425514070398716,0.7589296357982408,46.13610109343654,51.51555304545173,1.0684409451551247,0.8403088783165487,0.12534196532950048,-0.4764724415760071,17.06072652822359,0.7200002670288068,0.20103296497572742,-0.8392500400543206,-1.8578056397266849,0.17930555961804373,-1.3485278398905027,-0.3299722402181384,3.890000343322754,5.645174005150538,-41.190085701121134,0.5092777998361826,1,1.875,1.6750001907348633,-0.13750004768371582,0.3400001525878906,3.0699996948242205,0,0.21968739950057614,1.2500025544872186,12.18000030517578,-2.3666652891379685,12.80500030517578,1.7966087996637894,12.994999885559082,0.21968739950057614 2784,2008-01-08,11.550000190734865,12.0,11.515000343322756,11.94499969482422,901000.0,-0.024081102365313578,-1.08602362245096,0.9294101807492511,46.511625843863136,50.31019907250608,1.3083988764656898,1.0508074037776982,0.4126769805278929,-0.135375872496434,15.370212707693664,0.4849996566772443,0.19705727438522302,-1.042749881744383,-2.1480693801551443,0.06256961666637828,-1.5954096309497636,-0.49009013253900235,4.094400177001951,1.715678826793577,-48.20688913467971,0.5526597492053811,1,2.070000171661375,1.9600000381469709,0.27874970436096014,0.6249999999999982,2.949999809265135,1,0.28528138717582996,-1.0425514070398716,11.835000038146973,1.2500025544872186,12.18000030517578,-2.3666652891379685,12.80500030517578,0.28528138717582996 2785,2008-01-09,11.585000038146973,11.760000228881836,11.279999732971193,11.505000114440918,1200800.0,0.003030289769188288,1.2325588616241645,-0.2025317066928706,47.27061913963719,49.09160276075227,1.1874163217920888,0.9507464586683714,0.3727300546029575,-0.11246810525737061,14.052914122959285,0.48000049591064275,0.18559270676255224,-0.9355000495910648,-2.10738066409945,0.2363805649173205,-1.5214403568452575,-0.34955974233687215,3.894224328613282,13.4066034489046,-37.524556602443745,0.5859403072541927,1,1.9175000190734863,1.9175000190734863,0.28749990463256836,0.5900001525878906,2.875,2,0.256366012710334,-1.08602362245096,11.550000190734865,-1.0425514070398716,11.835000038146973,1.2500025544872186,12.18000030517578,0.256366012710334 2786,2008-01-10,11.68000030517578,11.80500030517578,11.30500030517578,11.375,740200.0,0.008200281978074209,-1.2471925523342355,3.81250745058768,40.65358998025827,48.548463594432654,0.9746530557377824,0.8314291057325622,0.2766860094956165,-0.14746241816597028,13.285933044125485,0.5,0.12378337440847531,-0.7979998111724864,-2.02861108585226,0.4326114635072873,-1.4133054485123733,-0.18269417383259956,3.5472705835571308,27.397298750229226,-20.04780348759823,0.6153056373398865,1,1.8224997520446795,1.8224997520446795,0.19249963760376154,0.6649994850158709,3.4449996948242205,3,0.27268830331545546,1.2325588616241645,11.585000038146973,-1.08602362245096,11.550000190734865,-1.0425514070398716,11.835000038146973,0.27268830331545546 2787,2008-01-11,11.300000190734865,11.75,11.260000228881836,11.550000190734865,601600.0,-0.03253425552330891,-1.9696962691095827,-0.819671311003832,35.444581874749645,46.31247953708388,1.2291660586252249,1.14199704108435,0.6481426105166506,0.2847958046527381,12.455824373861226,0.48999977111816406,0.03528961958304322,-1.096749925613402,-2.414584115946056,0.22108426471925213,-1.755667020779729,-0.4378328304470749,3.690434428652342,3.4632009611059207,-37.37358730178877,0.6589170951663273,1,1.4175000190734846,2.192500114440916,0.6137497425079328,1.1475000381469709,5.1750001907348615,4,0.32654862992027356,-1.2471925523342355,11.68000030517578,1.2325588616241645,11.585000038146973,-1.08602362245096,11.550000190734865,0.32654862992027356 2788,2008-01-14,11.585000038146973,11.739999771118164,11.375,11.375,784800.0,0.025221225008985826,-2.476187664906154,-0.8400001525878906,36.45083510555937,44.52039572626482,0.6916033274576758,0.8111638033554645,0.3582183732126438,0.04617844853311581,12.142912304948458,0.439999580383299,-0.07294125211424607,-0.7562500953674309,-2.1140845511522937,0.6015843604174318,-1.4351673232598614,-0.07733286747500046,3.106999829999804,43.918906728045506,6.878922575658429,0.6789172278924313,1,0.8225002288818359,1.9075002670288086,0.3287498950958252,0.8625001907348633,5.10999965667725,0,0.22658610197293272,-1.9696962691095827,11.300000190734865,-1.2471925523342355,11.68000030517578,1.2325588616241645,11.585000038146973,0.22658610197293272 2789,2008-01-15,10.774999618530273,11.44499969482422,10.40999984741211,11.375,1436600.0,-0.06991803340090963,1.7972977501011582,-2.857144154658698,27.387188219508786,41.41055848853412,1.2418461528134,1.5929680367052566,1.1711890732041468,0.8911369168502592,12.6182611244232,1.1750001907348633,-0.13406857100582315,-1.4965004920959473,-3.0240824288412984,0.031081444649403878,-2.2602914604686237,-0.7327095237232708,3.6424402784753074,26.164849558780535,-4.6973896640537625,0.7637909683726758,1,1.2075004577636719,2.2925004959106445,1.3987505435943604,1.6725006103515625,5.649999618530273,1,0.38329468776392006,-2.476187664906154,11.585000038146973,-1.9696962691095827,11.300000190734865,-1.2471925523342355,11.68000030517578,0.38329468776392006 2790,2008-01-16,11.1850004196167,11.239999771118164,10.375,10.774999618530273,1182600.0,0.03805111977742692,2.3269253694116006,-0.6833342340251706,31.07570273632308,39.46967094048307,0.6125081886984152,1.1916913058727872,0.7841358698944738,0.507416686363003,13.495725550548418,0.8649997711181641,-0.30467860570624516,-1.0532496929168698,-2.6469784906479408,0.5404791048142012,-1.8501140917824053,-0.25638529405133426,2.8316954724295336,56.643373898939956,31.883605888730457,0.7968643988655353,1,0.3724994659423828,1.864999771118164,1.0437495708465576,1.2624998092651367,6.064999580383301,2,0.2963790304888432,1.7972977501011582,10.774999618530273,-2.476187664906154,11.585000038146973,-1.9696962691095827,11.300000190734865,0.2963790304888432 2791,2008-01-17,11.350000381469727,11.399999618530273,11.0,11.170000076293944,951400.0,0.014751895901911949,1.8571525885558584,0.4390242767790105,34.32836189136839,38.362067320522705,0.24519669810273115,1.0431580430747633,0.6520498499365619,0.37080176543376453,13.586503451741333,0.39999961853027344,-0.4440766983709601,-0.8647497653961178,-2.497820733557866,0.7683212027656303,-1.681285249476991,-0.048214281315244634,2.2296920035309586,70.90911865234375,49.9651152735936,0.8165354840808737,1,0.04499959945678711,1.6999998092651367,0.9037497043609619,1.0974998474121094,6.494998931884766,3,0.27400877111464284,2.3269253694116006,11.1850004196167,1.7972977501011582,10.774999618530273,-2.476187664906154,11.585000038146973,0.27400877111464284 2792,2008-01-18,11.984999656677244,12.100000381469727,11.420000076293945,11.454999923706055,1299400.0,0.05594707082514572,-1.2666698455840864,2.9444379688890385,32.99492258004419,36.90193637459023,-0.4697740894398823,0.39617997236871005,0.04254769049260787,-0.22855854423093902,14.199210917839874,0.75,-0.576605421829619,-0.20925045013427912,-1.84308763965368,1.4245867393851217,-1.0261690448939795,0.6076681446254213,1.2101296421233592,93.33329279066595,71.14810201437126,0.8169185947597005,1,-0.747499465942381,1.065000534057619,0.37875032424926935,0.4625005722045916,5.324999809265142,4,0.26199419551700664,1.8571525885558584,11.350000381469727,2.3269253694116006,11.1850004196167,1.7972977501011582,10.774999618530273,0.26199419551700664 2793,2008-01-22,11.645000457763672,11.765000343322756,10.59000015258789,10.994999885559082,924800.0,-0.028368728298139523,1.6404488482511805,1.226416791873975,33.367557252282054,35.44148430885899,-0.17831205126978134,0.705400535022175,0.41670810047847695,0.1532882545068368,15.058260686118215,1.3949995040893537,-0.6794177445601939,-0.5067496776580818,-2.1518293343452886,1.138329979029125,-1.329289506001686,0.3157901506855225,1.2117133251808596,73.6231986616497,49.4125381813731,0.8225398283436034,1,-0.4075002670288086,1.4049997329711914,0.7187495231628418,0.8024997711181641,5.930000305175781,1,0.41477026482089263,-1.2666698455840864,11.984999656677244,1.8571525885558584,11.350000381469727,2.3269253694116006,11.1850004196167,0.41477026482089263 2794,2008-01-23,11.994999885559082,12.0600004196167,11.354999542236328,11.449999809265135,955800.0,0.030055767628765384,1.0888879469899264,0.8384609177273254,39.89898756369869,34.62241413375472,-0.5124383979799809,0.31483662712120974,0.10209507760251668,-0.15942903750534398,15.05551757200525,0.7050008773803711,-0.7107863389447147,-0.12075023651123118,-1.7453158402982378,1.5038153672757755,-0.9330330384047336,0.6915325653822713,0.5639082434321061,93.91301607590472,65.65197867449247,0.8122828018935032,1,-0.7574996948242188,1.0550003051757812,0.36875009536743164,0.4525003433227539,5.255000114440918,2,0.39182991697428227,1.6404488482511805,11.645000457763672,-1.2666698455840864,11.984999656677244,1.8571525885558584,11.350000381469727,0.39182991697428227 2795,2008-01-24,12.704999923706055,12.864999771118164,12.125,12.125,955400.0,0.05919133346568439,-1.5517236843403368,1.0642198945183823,49.08591961588017,35.559339648823816,-1.1698848345063997,-0.4351969317618618,-0.576595082317855,-0.8302744076081616,15.119096432296752,0.869999885559082,-0.7122638677555813,0.6004998207092278,-1.0033077779525286,2.204307419370984,-0.20140397862165038,1.402403620040106,-2.3299999237060547,92.96703849491304,59.59740424369948,0.8019037993308779,1,-1.0850000381469727,0.3450002670288086,-0.3274998664855957,-0.25749969482421875,3.635000228881836,3,0.29279805869289355,1.0888879469899264,11.994999885559082,1.6404488482511805,11.645000457763672,-1.2666698455840864,11.984999656677244,0.29279805869289355 2796,2008-01-25,12.9399995803833,13.25,12.78499984741211,13.095000267028807,1420600.0,0.018496627948715316,1.0,-0.26724259833534175,57.48030934347587,38.00775381201562,-1.3492452059421467,-0.7184520529044391,-0.7532137106785495,-1.027468983134181,15.390300370769317,0.5450000762939453,-0.6863423326103817,0.8427495002746586,-0.7436116029384507,2.429110603487768,0.04956894866810302,1.635930051881214,-2.5151995849609374,88.34584821806303,48.89335807806023,0.7931805516065547,1,-1.1274995803833008,0.1100006103515625,-0.6212494373321533,-0.49249935150146484,3.2300004959106445,4,0.333075777386465,-1.5517236843403368,12.704999923706055,1.0888879469899264,11.994999885559082,1.6404488482511805,11.645000457763672,0.333075777386465 2797,2008-01-28,13.40999984741211,13.699999809265135,12.975000381469727,13.005000114440918,1113200.0,0.03632150558500147,-2.118282480870073,-2.61288992801332,65.12968415876111,41.1942925957047,-1.6633894456059028,-1.2124155301412358,-1.1826686423035504,-1.4600600974921107,15.82138387227584,0.7600002288818342,-0.6504813107890719,1.2884997844696038,-0.3645645365036678,2.9415641054428754,0.461967623982968,2.1150319449562396,-2.8721918518066403,90.67524135475743,45.00704767138302,0.8265321604866359,1,-1.372499942779541,-0.3599996566772461,-1.1974999904632568,-0.9624996185302734,4.385000228881836,0,0.3307233047283187,1.0,12.9399995803833,-1.5517236843403368,12.704999923706055,1.0888879469899264,11.994999885559082,0.3307233047283187 2798,2008-01-29,13.494999885559082,13.765000343322756,13.40999984741211,13.645000457763672,958600.0,0.006338556235209625,-1.2187486030189802,-0.37037202741874337,69.43056963995886,45.865779420199146,-1.6192446088690051,-1.3812269839501674,-1.2290070337408991,-1.5107687139671633,13.58157279380563,0.3550004959106463,-0.5833243869503129,1.3817498207092278,-0.24034186081932418,3.00384150223778,0.5707039799449518,2.192795661473504,-2.7674603811340326,88.79666522758177,36.016846711608835,0.8110458407642759,1,-1.424999713897705,-0.44499969482421875,-1.2562499046325684,-1.047499656677246,3.15000057220459,1,0.28269726659766126,-2.118282480870073,13.40999984741211,1.0,12.9399995803833,-1.5517236843403368,12.704999923706055,0.28269726659766126 2799,2008-01-30,13.755000114440918,14.25,13.505000114440918,13.585000038146973,1056600.0,0.019266412084972373,-3.5151518654451928,-1.1333295186506196,70.74570044193604,50.27355694304503,-1.578023929261395,-1.689243856537196,-1.4515241710403028,-1.7352561845842231,11.810839005982817,0.755000114440918,-0.4410315363513213,1.617250061035156,-0.09062157799609594,3.3251217000664077,0.7633142415195309,2.471185880550781,-2.7844637429040517,76.70588773839614,18.162998201958345,0.8539358195156259,1,-1.3350000381469727,-0.7049999237060547,-1.3987500667572021,-1.307499885559082,2.8149995803833043,2,0.27771723858352004,-1.2187486030189802,13.494999885559082,-2.118282480870073,13.40999984741211,1.0,12.9399995803833,0.27771723858352004 2800,2008-01-31,14.414999961853027,14.675000190734865,13.420000076293945,13.989999771118164,1000800.0,0.047982540306866106,1.6560830755723241,2.5,73.5979298599177,54.63684227288384,-1.9351687573404206,-2.358318495062166,-2.0841356493125573,-2.3505152291329985,10.931788994450681,1.2550001144409197,-0.2938225555846419,2.2062499046325676,0.24853420283018401,4.163965606434951,1.2273920537313767,3.1851077555337586,-3.1165172274698474,86.2433766321577,22.77924604354228,0.9788578509011917,1,-1.7824997901916504,-1.364999771118164,-2.1237499713897705,-1.9674997329711914,1.7949991226196254,3,0.19667013844254888,-3.5151518654451928,13.755000114440918,-1.2187486030189802,13.494999885559082,-2.118282480870073,13.40999984741211,0.19667013844254888 2801,2008-02-01,15.654999732971193,15.71500015258789,13.854999542236328,14.739999771118164,2813600.0,0.08602148972595391,2.5942012960746426,2.152940120499505,82.71976214168782,60.16182444639981,-2.7941160488159955,-3.5561832514368525,-3.268233527450544,-3.541542381155537,10.525982366231421,1.8600006103515625,0.0304557524063771,3.303749704360964,0.8192678125647497,5.788231596157178,2.061508758462857,4.545990650259071,-3.9513349038258117,97.81020348070277,25.65108124118011,1.242240945898107,2,-2.5024995803833026,-2.60499954223633,-3.357499837875368,-3.212499618530275,1.0950002670288068,4,0.04375601605243151,1.6560830755723241,14.414999961853027,-3.5151518654451928,13.755000114440918,-1.2187486030189802,13.494999885559082,0.04375601605243151 2802,2008-02-04,15.095000267028807,15.875,14.9399995803833,15.8149995803833,1872400.0,-0.035771285563356736,1.2261910708852366,-0.7868845282751422,75.3246828309684,64.82372728847608,-1.951825076098336,-2.916112658094205,-2.6586539643387663,-2.940359131138889,10.770739631036891,0.9350004196166992,0.32436301254618805,2.5980002403259252,-0.17001506423383717,5.366015544885688,1.213992588046045,3.9820078926058056,-2.8297484926014747,68.35701076317147,-7.069683721548529,1.3840076522798812,2,-1.4800004959106428,-1.9700002670288068,-2.765000343322752,-3.0500001907348615,1.9849996566772479,0,0.07121562042057072,2.5942012960746426,15.654999732971193,1.6560830755723241,14.414999961853027,-3.5151518654451928,13.755000114440918,0.07121562042057072 2803,2008-02-05,14.4350004196167,15.130000114440918,14.1850004196167,15.130000114440918,873600.0,-0.04372307623297689,1.7194247763324002,0.9652782744836222,76.99116500638667,68.94508033766363,-0.9548576183162982,-2.1621970075960366,-1.9502405924016681,-2.2469862356928463,11.225321798374319,0.9449996948242188,0.5965324207185994,1.8080003738403327,-1.0710955328169192,4.687096280497585,0.3684524205117068,3.2475483271689587,-1.5921889290977411,41.34421078883436,-38.64845528072752,1.4395479533286255,2,-0.4350004196166992,-1.3100004196166992,-2.1050004959106445,-2.390000343322754,3.34999942779541,1,0.23276754825106316,1.2261910708852366,15.095000267028807,2.5942012960746426,15.654999732971193,1.6560830755723241,14.414999961853027,0.23276754825106316 2804,2008-02-06,14.845000267028807,15.029999732971193,14.199999809265135,14.25,768600.0,0.02840317530264369,-1.3884867604056728,-0.8561158680498355,76.99116176996408,72.0456627992285,-1.0259610276017685,-2.437667250529385,-2.3155746884253663,-2.617377319202154,11.940729827415417,0.8299999237060582,0.8614629767621622,2.0532502174377427,-0.941144999851689,5.047645434727174,0.5560526087930278,3.5504478260824577,-1.5170386149928827,58.044816090409036,-23.872728149784116,1.4971976086447156,2,-0.5150003433227521,-1.7200002670288068,-1.3350000381469709,-1.7224998474121076,3.0150003433227557,2,0.12125295778759404,1.7194247763324002,14.4350004196167,1.2261910708852366,15.095000267028807,2.5942012960746426,15.654999732971193,0.12125295778759404 2805,2008-02-07,14.55500030517578,14.69499969482422,14.0,14.475000381469727,998000.0,-0.019535194114959076,2.861123326427972,0.13445359294633683,73.20783038096992,73.79316513672782,-0.4983478871805129,-2.0171754269740862,-1.9725581842442015,-2.2888931379411606,12.90496079579541,0.8450002670288068,1.1667953414401229,1.6147502422332742,-1.4219437253879654,4.651444209854514,0.0964032584226544,3.133097226043894,-0.8195125174656024,34.65349526278906,-46.6465892689178,1.51834698381062,2,-0.1300001144409162,-1.4300003051757795,-1.0450000762939435,-1.4324998855590803,2.969999313354494,3,0.1384403536516523,-1.3884867604056728,14.845000267028807,1.7194247763324002,14.4350004196167,1.2261910708852366,15.095000267028807,0.1384403536516523 2806,2008-02-08,14.864999771118164,15.0,14.380000114440918,14.510000228881836,670200.0,0.0212984857054348,-1.0162605408188266,4.437498509882558,71.88450911911616,74.54370124343396,-0.5661016836400758,-2.188535694052632,-2.2345171832037636,-2.5555804743777664,13.958188689295433,0.619999885559082,1.4418372876425067,1.7654997348785404,-1.3264727103230456,4.857472180080125,0.2195135122777483,3.3114859574793325,-0.8649997711181641,46.133321126302086,-32.25481797143434,1.5459862226007923,2,-0.22249984741210938,-1.739999771118164,-1.2437496185302734,-1.7424993515014648,3.1399993896484375,4,0.09048095082838437,2.861123326427972,14.55500030517578,-1.3884867604056728,14.845000267028807,1.7194247763324002,14.4350004196167,0.09048095082838437 2807,2008-02-11,14.989999771118164,15.125,14.619999885559082,14.920000076293945,591800.0,0.0084090145929816,1.970587575312188,0.1971824932033827,76.27651560100828,75.30436190577278,-0.4955182087391474,-2.132236848694262,-2.3220900643758995,-2.6424886160748073,15.167726617708832,0.505000114440918,1.6336826285322488,1.7059997558593754,-1.3742045886059842,4.786204100324735,0.1658975836266947,3.246101928092056,-0.9899997711181641,87.61059034122127,8.263646651891463,1.5401021722326802,2,-0.3424997329711914,-1.864999771118164,-1.271249532699585,-1.8674993515014648,2.2350006103515625,0,0.11741162480021505,-1.0162605408188266,14.864999771118164,2.861123326427972,14.55500030517578,-1.3884867604056728,14.845000267028807,0.11741162480021505 2808,2008-02-12,14.210000038146973,15.149999618530273,14.06999969482422,15.149999618530273,949400.0,-0.052034672773914825,1.2978732038702925,-13.428623978201635,66.29875459504129,74.81025681167336,0.44317481862170105,-1.2073994044550638,-1.5095702445508437,-1.8195245367993174,16.17306958438333,1.079999923706053,1.752502764944559,0.7947500228881843,-2.203239590785884,3.7927396365622528,-0.7042447839488499,2.2937448297252185,1.6649999618530273,18.260878939712835,-56.796264427691725,1.498994806837034,2,0.4375,-1.0850000381469727,-0.4962499141693115,-1.0874996185302734,3.0850000381469727,1,0.20197043475401277,1.970587575312188,14.989999771118164,-1.0162605408188266,14.864999771118164,2.861123326427972,14.55500030517578,0.20197043475401277 2809,2008-02-13,14.904999732971193,15.024999618530273,14.25,14.704999923706055,835200.0,0.04890919725253218,2.522728898310044,-0.21276584951621486,66.22419258713498,73.99095267025307,-0.07995000232777905,-1.6623552921683338,-2.166527175265397,-2.4799358730636953,16.59585126529179,0.8149995803833008,1.814720873391007,1.2832497119903579,-1.5110418451253462,4.077541269106064,-0.11389606656749507,2.680395490548211,0.9339002609252915,78.69565505837333,5.660105113753829,1.397145778557853,2,-0.03999996185302912,-1.7799997329711932,-1.2949995994567889,-1.782499313354494,3.175000190734858,2,0.1932237615590222,1.2978732038702925,14.210000038146973,1.970587575312188,14.989999771118164,-1.0162605408188266,14.864999771118164,0.1932237615590222 2810,2008-02-14,14.5,15.149999618530273,14.470000267028807,15.149999618530273,586600.0,-0.027172072474130782,1.0923069248533597,-3.2500011920940035,61.22302798959492,71.60242665335385,0.37814047816603846,-1.0501100391333225,-1.7172515194624758,-2.047860342720252,17.044626308671372,0.6799993515014666,1.84766019853949,0.7125000000000004,-1.85746512363394,3.2824651236339406,-0.5724825618169689,1.9974825618169696,1.3035219879150386,39.81484588445342,-29.991742283641457,1.2849825618169701,2,0.4375,-1.375,-0.9349997043609619,-1.3774995803833008,4.735000610351559,3,0.23172418002424577,2.522728898310044,14.904999732971193,1.2978732038702925,14.210000038146973,1.970587575312188,14.989999771118164,0.23172418002424577 2811,2008-02-15,14.460000038146973,14.524999618530273,14.170000076293945,14.399999618530273,698800.0,-0.0027586180588294873,2.7368455395549844,-0.09230839204547121,58.05215166996186,69.68325652435313,0.25792722690848,-0.806521165808272,-1.6421989466926394,-1.9849736023725395,17.60701170405218,0.3549995422363281,1.853789807680128,0.51700005531311,-1.79542271230968,2.8294228229359017,-0.6392113284982859,1.6732114391245059,1.308851503906249,36.11114545123799,-29.772819570896814,1.1562113838113957,2,0.11499977111816406,-1.3350000381469727,-0.9574999809265137,-1.3374996185302734,5.445000648498535,4,0.21196400914920588,1.0923069248533597,14.5,2.522728898310044,14.904999732971193,1.2978732038702925,14.210000038146973,0.21196400914920588 2812,2008-02-19,15.125,15.225000381469727,14.704999923706055,14.9399995803833,1115000.0,0.04598893223365752,1.701292782069987,3.083318763410951,61.47887805415984,67.9596690852168,-0.44965587308179167,-1.2903769367209659,-2.2657916824118356,-2.6304122188908963,18.97060520824861,0.7650003433227539,1.7953131993684153,1.0250000000000004,-1.1499796936786701,3.199979693678671,-0.06248984683933401,2.1124898468393347,0.6098745051086407,91.34196346149717,27.184931377474513,1.0874898468393353,2,-0.5124998092651367,-2.0,-1.622499942779541,-2.002499580383301,2.469999313354492,1,0.1904131676539902,2.7368455395549844,14.460000038146973,1.0923069248533597,14.5,2.522728898310044,14.904999732971193,0.1904131676539902 2813,2008-02-20,16.475000381469727,16.5,14.880000114440918,15.050000190734865,2466000.0,0.08925622356824636,1.196610866460328,7.702686262481497,66.60562295386438,66.80572032787241,-1.6537614075338514,-2.382104310794464,-3.5863745556143662,-3.949050188329643,20.202561011114145,1.619999885559082,1.5714072512054464,2.1335003852844245,0.035019317110794645,4.231981453458054,1.0842598511976096,3.1827409193712395,-2.405000686645506,98.92705496356801,34.855483325175925,1.0492405340868152,2,-1.2250003814697266,-3.0375003814697266,-3.370000123977661,-3.3524999618530273,2.440000534057617,2,0.04552351943151178,1.701292782069987,15.125,2.7368455395549844,14.460000038146973,1.0923069248533597,14.5,0.04552351943151178 2814,2008-02-21,16.694999694824222,17.299999237060547,16.25,16.75,1874400.0,0.01335352402188339,-1.2222213251737808,-0.03859670022037995,64.70968112687676,65.86148152186205,-1.7698608652816912,-2.3525542138251936,-3.7715367795264285,-4.136568432402701,22.062955233001475,1.0499992370605469,1.440297514368556,2.118499708175662,0.07447857217334786,4.162520844177976,1.096489140174505,3.140510276176819,-2.5763999938964854,80.67093595999087,18.60239144049244,1.0220105680011569,2,-1.0100002288818395,-2.857500076293949,-3.7449994087219274,-3.572499275207523,-0.004999160766608668,3,0.03593892736971638,1.196610866460328,16.475000381469727,1.701292782069987,15.125,2.7368455395549844,14.460000038146973,0.03593892736971638 2815,2008-02-22,16.424999237060547,16.694999694824222,15.43000030517578,16.655000686645508,1340600.0,-0.01617253445337774,7.161300444843537,4.1818213344433275,55.67846424064782,64.0608098686989,-1.348516410584283,-1.886281932950597,-3.464282689299946,-3.8450671458559498,23.509175977936607,1.2649993896484428,1.343076952405026,1.6624992847442623,-0.3410829634264019,3.666081532914925,0.6607081606589311,2.6642904088295936,-2.1791435546874975,72.0447209389764,13.898389214070932,1.0017911240853314,2,-0.7399997711181641,-2.5874996185302734,-3.8999991416931152,-3.357499122619629,-0.8799991607666016,4,0.10076108149285279,-1.2222213251737808,16.694999694824222,1.196610866460328,16.475000381469727,1.701292782069987,15.125,0.10076108149285279 2816,2008-02-25,17.25,17.399999618530273,16.454999923706055,16.875,1817000.0,0.05022835928527547,1.8000022605638977,-1.6304245067876304,65.29453514090623,62.84058981757644,-2.0111173170691288,-2.500009244270114,-4.225556189082148,-4.639559672981829,24.796229423652637,0.9750003814697266,1.2377763035091043,2.27200002670288,0.1690964014965708,4.374903651909188,1.2205482140997255,3.323451839306035,-2.881978575439451,94.43415081573664,36.027035013770345,1.051451812603154,2,-1.515000343322754,-3.255000114440918,-4.946249961853027,-4.199999809265137,-1.380000114440918,0,0.11507249915081497,7.161300444843537,16.424999237060547,-1.2222213251737808,16.694999694824222,1.196610866460328,16.475000381469727,0.11507249915081497 2817,2008-02-26,17.844999313354492,17.864999771118164,17.274999618530273,17.5,1442800.0,0.03449271381765162,2.0649340355014343,0.9199981689453125,74.42693111231918,63.74372054171843,-2.4122160075309527,-2.8940953368290145,-4.7613343707492675,-5.2184836879319825,25.81300232683774,0.6149997711181641,1.202650724901643,2.645249366760254,0.3154394726285581,4.97505926089195,1.4803444196944042,3.810154313826102,-3.2950591971557603,99.32996783705043,37.16318741278457,1.1649049470658484,2,-1.8274993896484375,-3.617499351501465,-5.622499227523804,-4.794999122619629,-1.5549983978271449,1,0.11543857957727077,1.8000022605638977,17.25,7.161300444843537,16.424999237060547,-1.2222213251737808,16.694999694824222,0.11543857957727077 2818,2008-02-27,17.309999465942386,17.950000762939453,17.25,17.920000076293945,907600.0,-0.02998037926578867,1.0895483297938362,-1.7681212302146636,67.34693658406815,63.868469874711,-1.5547341609887457,-2.1698818812846117,-4.164694387332858,-4.65830114141165,26.840429227252553,0.7000007629394531,1.159554912746465,1.9194995403289834,-0.4470362957631657,4.2860353764211325,0.736231622282908,3.102767458375057,-2.4948545773501003,74.60312774843607,11.4227524060164,1.1832679180460743,2,-1.2499990463256871,-3.0399990081787145,-5.166249275207523,-4.259999275207523,-0.5550003051757884,2,0.01646446309676941,2.0649340355014343,17.844999313354492,1.8000022605638977,17.25,7.161300444843537,16.424999237060547,0.01646446309676941 2819,2008-02-28,17.575000762939453,17.774999618530273,17.174999237060547,17.594999313354492,720800.0,0.015309145301734883,2.1579037188361134,0.032784476073742595,71.32768707844025,64.9912097734716,-1.5658300484770393,-2.2493500675301394,-4.346780427747145,-4.902949476061913,27.43619367901191,0.6000003814697266,1.0910865164516927,1.9935008049011227,-0.43310177483312273,4.420103384635368,0.7801995150339991,3.2068020947682463,-2.446370286912451,85.11905032220564,17.573014168607358,1.2133012898671232,2,-1.515000343322754,-2.9225006103515625,-5.43125057220459,-4.52500057220459,-1.6900005340576172,3,0.07624467109062993,1.0895483297938362,17.309999465942386,2.0649340355014343,17.844999313354492,1.8000022605638977,17.25,0.07624467109062993 2820,2008-02-29,17.25,17.625,17.0,17.325000762939453,1815400.0,-0.018492218994652032,-1.173910159022908,3.7503099666189796,66.80760971486822,65.96403844512785,-0.9048762958889895,-1.7929961009217976,-3.9306152875979485,-4.568220581820846,27.61288923666532,0.625,1.1547871034474237,1.5267500400543206,-0.9437585062717133,3.9972585863803545,0.29149576689130186,2.7620043132173375,-1.8392324952817525,53.17723277677909,-16.37191936977814,1.2352542731630174,2,-0.9224996566772461,-2.2124996185302734,-5.106249809265137,-4.199999809265137,-2.0349998474121094,4,-0.03246373715608042,2.1579037188361134,17.575000762939453,1.0895483297938362,17.309999465942386,2.0649340355014343,17.844999313354492,-0.03246373715608042 2821,2008-03-03,16.34000015258789,17.600000381469727,15.899999618530273,17.375,1574200.0,-0.05275361434273096,1.2895623760545,13.799857586084126,58.56599110710923,65.64038433990002,0.3350839747556975,-0.873849181831325,-2.9371785689685357,-3.6619883705607528,26.544710884306127,1.7000007629394531,1.1584135957148938,0.5825001716613762,-1.9029721734030716,3.067972516725824,-0.6602360008708459,1.8252363441936001,-0.6753093220475233,21.463428703813115,-43.90907790143752,1.2427361725322237,3,0.07500028610229492,-0.9724998474121094,-4.005000114440918,-3.2899999618530273,-1.4200000762939453,0,-0.04865361498592369,-1.173910159022908,17.25,2.1579037188361134,17.575000762939453,1.0895483297938362,17.309999465942386,-0.04865361498592369 2822,2008-03-04,16.170000076293945,16.71500015258789,16.0,16.125,824800.0,-0.010403921340662925,-3.8474574079462065,-0.043478340993443144,63.48005266589961,65.29309875234839,0.7475152265973364,-0.6526449133738943,-2.7025335788864133,-3.4948666663361188,25.311417995963346,0.7150001525878906,1.2399741789716998,0.3587501049041748,-2.112854527255962,2.8303547370643116,-0.8770522111758936,1.5945524209842432,-0.27677825251366883,13.170746684704282,-55.758490417242086,1.2358023160800686,3,0.5200004577636719,-0.7074995040893555,-3.7387499809265137,-3.119999885559082,-2.0749998092651385,1,-0.01855288740379657,1.2895623760545,16.34000015258789,-1.173910159022908,17.25,2.1579037188361134,17.575000762939453,-0.01855288740379657 2823,2008-03-05,17.795000076293945,17.809999465942386,16.274999618530273,16.440000534057614,1234600.0,0.10049474287772786,1.2166089641362874,30.11104988767863,67.6219496239093,65.61668414090755,-0.7493544562307832,-2.121801418017485,-4.245896958702632,-5.114841847873716,25.355580334700978,1.639999389648441,1.415132805036972,1.8157501220703125,-0.717966170337327,4.349466414477952,0.5488919758664927,3.0826082682741323,-1.8950004577636719,99.21469157870541,30.218747251723187,1.2668581462038193,3,-1.1049995422363281,-2.114999771118164,-5.2512500286102295,-4.744999885559082,-4.079999923706055,2,-0.08457427110503479,-3.8474574079462065,16.170000076293945,1.2895623760545,16.34000015258789,-1.173910159022908,17.25,-0.08457427110503479 2824,2008-03-06,16.645000457763672,17.725000381469727,16.5,17.725000381469727,1513400.0,-0.06462487291934738,1.268519385197914,-0.7970481834433616,61.989938924340855,66.31795910576234,0.43896921338770767,-0.8748922219725905,-3.0330329970194008,-3.936355510615277,25.40212926109975,1.2950000762939453,1.4964931779208435,0.5757504940032945,-1.9158506836453952,3.0673516716519824,-0.6700500948210504,1.8215510828276393,-0.6450004577636719,39.00528265710655,-32.290510881715804,1.245800588824344,3,0.2799997329711914,-0.9600000381469727,-4.085000276565552,-3.5950002670288086,-2.1600008010864276,3,0.006608513065652577,1.2166089641362874,17.795000076293945,-3.8474574079462065,16.170000076293945,1.2895623760545,16.34000015258789,0.006608513065652577 2825,2008-03-07,16.569999694824222,17.510000228881836,16.395000457763672,16.395000457763672,1289000.0,-0.00450590332693368,-11.742910081743869,-0.16203634205827985,61.748324565656176,65.92393570851233,0.5997739634310584,-0.6758434819566173,-2.9016744377258448,-3.8494611108508465,25.678030395810662,1.114999771118164,1.4144618533665856,0.39999976158142303,-1.9948697622926694,2.7948692854555137,-0.7974350003556232,1.5974345235184693,-0.3749996185302784,35.078540828248855,-38.9879261350677,1.1974347619370453,3,0.355000495910641,-0.8849992752075231,-3.834999561309818,-3.519999504089359,-1.4549999237060582,4,-0.041339739200861425,1.268519385197914,16.645000457763672,1.2166089641362874,17.795000076293945,-3.8474574079462065,16.170000076293945,-0.041339739200861425 2826,2008-03-10,16.209999084472653,16.600000381469727,15.354999542236328,16.594999313354492,1216000.0,-0.021726048097877704,5.303763973055844,-2.200010899182537,56.25359482872342,63.90467612144613,0.8903680255320197,-0.22125634082279788,-2.493334163052687,-3.4757872286431777,25.285421781606143,1.2450008392333984,1.3326524330443714,-0.027250814437870474,-2.3420213964140864,2.2875197675383454,-1.1846361054259802,1.1301344765502375,1.7400016784668004,34.826866346521946,-35.52368883688856,1.1573852909881084,3,0.4425010681152379,-0.3074989318847621,-3.3687489032745326,-3.1599988937377894,-1.1049995422363246,0,-0.06138180062192966,-11.742910081743869,16.569999694824222,1.268519385197914,16.645000457763672,1.2166089641362874,17.795000076293945,-0.06138180062192966 2827,2008-03-11,16.75,17.065000534057614,16.129999160766598,17.065000534057614,819400.0,0.03331282825577753,4.936506590938124,0.8181827189362283,51.748248526079735,62.17148855944742,0.19970836297707706,-0.6562901855695458,-2.97256583482233,-3.9962812382184776,24.8997200946703,0.9350013732910156,1.3787553404664532,0.42475008964538574,-1.8232278681376783,2.67272804742845,-0.6992388892461463,1.5487390685369178,1.1481007385253896,56.82283100269041,-9.503493790723937,1.1239889788915323,3,-0.16750049591064453,-0.7749996185302734,-3.648749828338623,-3.6999998092651367,-2.0550003051757795,1,-0.10925372678842116,5.303763973055844,16.209999084472653,-11.742910081743869,16.569999694824222,1.268519385197914,16.645000457763672,-0.10925372678842116 2828,2008-03-12,17.079999923706055,17.405000686645508,16.774999618530273,16.805000305175778,930400.0,0.019701487982451082,-2.761189271053366,-0.8730131818760013,52.41379326839021,60.0699448027752,-0.1858970565432898,-0.8013375099305549,-3.2604038176014996,-4.3010646699994055,25.360189470545247,0.6550006866455078,1.2855745500706224,0.6112500190734877,-1.4245968298012173,2.6470968679481928,-0.40667340536386476,1.6291734435108403,0.7672387908935541,72.78480044874989,7.9312245346530545,1.0179234244373527,3,-0.4975004196166992,-1.1049995422363281,-3.7100000381469727,-3.9549999237060547,-2.609999656677248,2,-0.17476578864231962,4.936506590938124,16.75,5.303763973055844,16.209999084472653,-11.742910081743869,16.569999694824222,-0.17476578864231962 2829,2008-03-13,17.78499984741211,18.0,16.504999160766598,17.229999542236328,1230000.0,0.041276342321732384,2.0355328179945236,2.018185727463752,58.08561247409999,59.100833998245385,-0.9588045025529297,-1.3486586692477474,-3.901446388937213,-4.978169102117022,26.00215923854572,1.495000839233402,1.0785671839594482,1.1722499370574937,-0.8044391150743131,3.1489389891893005,0.18390541099158852,2.160594463123397,-2.4300003051757812,91.87145121442921,26.773850285282748,0.9883445260659036,3,-1.1075000762939453,-1.7849998474121094,-4.222499847412109,-4.659999847412109,-2.8299999237060547,3,-0.22884451671313588,-2.761189271053366,17.079999923706055,4.936506590938124,16.75,5.303763973055844,16.209999084472653,-0.22884451671313588 2830,2008-03-14,17.860000610351562,18.25,17.280000686645508,18.184999465942386,1084800.0,0.004217079762885989,3.263733960452901,-0.5855832015946177,53.98172531802408,58.59147113279148,-1.0484307375459707,-1.2216654211028661,-3.901595368577148,-5.006751679979359,26.616255031708313,0.9699993133544922,0.9633796607103058,1.0792506694793715,-0.7029487441220326,2.861450083080774,0.1881509626786695,1.9703503762800736,-2.452101058959961,86.52852062242145,24.103214297340784,0.8910997068007013,3,-1.0575008392333984,-1.7350006103515625,-4.132500648498535,-4.7350006103515625,-2.000000953674318,4,-0.18896981177694838,2.0355328179945236,17.78499984741211,-2.761189271053366,17.079999923706055,4.936506590938124,16.75,-0.18896981177694838 2831,2008-03-17,17.524999618530273,17.760000228881836,16.625,17.274999618530273,1105600.0,-0.01875705377227843,2.1527730682829653,-0.7692334779010791,47.837841460265054,56.853447665498756,-0.5896706027161898,-0.6801400413946439,-3.487966861146351,-4.626170585583067,27.431447845854557,1.2350006103515625,0.7783003428418098,0.5909996986389174,-0.8443019503499443,2.026301347627781,-0.1266511258555134,1.3086505231333483,-2.0034160491943354,65.80188233642923,7.712446447173868,0.7176508244944314,3,-0.7224998474121094,-1.364999771118164,-3.749999523162842,-4.399999618530273,-0.5299987792968714,0,-0.13751782595554907,3.263733960452901,17.860000610351562,2.0355328179945236,17.78499984741211,-2.761189271053366,17.079999923706055,-0.13751782595554907 2832,2008-03-18,18.0049991607666,18.13500022888184,17.504999160766598,17.700000762939453,928200.0,0.02738941812750717,1.2300901685554435,1.2199935913085938,54.73110427749576,55.42113151589725,-0.8739022325069712,-0.9837519364144356,-3.8619914214248983,-5.0620464232102425,27.690547648421354,0.6300010681152415,0.6609864897839444,0.9269992828369134,-0.30803920516688166,2.1620377708407084,0.30948003883501585,1.5445185268388109,-2.374278934204101,85.9598440456321,28.72169219876117,0.6175192440018978,3,-1.2024993896484375,-1.8449993133544922,-4.121249198913574,-4.879999160766602,-0.9649982452392543,1,-0.16106635677325964,2.1527730682829653,17.524999618530273,3.263733960452901,17.860000610351562,2.0355328179945236,17.78499984741211,-0.16106635677325964 2833,2008-03-19,17.225000381469727,18.575000762939453,17.174999237060547,18.125,1215800.0,-0.043321233860233344,-1.7999977111860062,-2.950833922217289,47.773535182199055,53.841531100103715,-0.2047974760459752,-0.15250300654435733,-2.971774248188339,-4.238419042264285,27.054977437669258,1.4000015258789062,0.6572990442386804,0.10950050354004048,-1.0935785351069498,1.3125795421870308,-0.49203901578345466,0.7110400228635356,-1.489508963969726,34.78264074517393,-18.146837199907885,0.6015395193234956,3,-0.26000022888183594,-0.9025001525878906,-3.3387503623962402,-4.100000381469727,-0.6750011444091797,2,-0.14687957216925374,1.2300901685554435,18.0049991607666,2.1527730682829653,17.524999618530273,3.263733960452901,17.860000610351562,-0.14687957216925374 2834,2008-03-20,17.295000076293945,17.864999771118164,16.754999160766598,17.780000686645508,1437000.0,0.004063842860608791,2.38932115734055,0.5388897954685615,50.295858433376104,52.56903486318371,-0.19321726908123082,-0.18471801267019572,-2.9192818793888637,-4.263461139022574,25.700054257474992,1.110000610351566,0.6357289401411563,0.1495001792907722,-1.0392670696014115,1.3382674281829576,-0.44488344515531963,0.743883803736864,-1.389138098067578,34.35896482850497,-17.773339650634107,0.5943836244460924,3,-0.3299999237060547,-0.9224996566772461,-3.408750057220459,-4.170000076293945,-1.8550004959106445,3,-0.16334199461134047,-1.7999977111860062,17.225000381469727,1.2300901685554435,18.0049991607666,2.1527730682829653,17.524999618530273,-0.16334199461134047 2835,2008-03-24,18.07999992370605,19.114999771118164,17.725000381469727,18.0,1998600.0,0.045388831682521724,-3.412702353308043,-0.16494808872108754,61.63101225879245,53.16652568874692,-0.8286384669361553,-0.884732792768812,-3.571270697683909,-5.002314346175391,25.651469720656035,1.8199996948242188,0.45189407276122395,0.8517499923706033,-0.35609835140995827,2.059598336151165,0.24782582048032253,1.4556741642608841,-2.0139896183968986,58.43373724699846,2.3219748370231486,0.6039241718902814,3,-0.4575004577636683,-1.4374999999999964,-4.085000038146969,-4.954999923706051,-3.340000152587887,0,-0.17284292108334431,2.38932115734055,17.295000076293945,-1.7999977111860062,17.225000381469727,1.2300901685554435,18.0049991607666,-0.17284292108334431 2836,2008-03-25,19.23500061035156,19.950000762939453,18.5,18.57999992370605,2274400.0,0.06388278161058514,-2.558281749142895,8.18751639129331,68.10395622089544,54.98382654372645,-1.6868028113830071,-1.9851784533747328,-4.5801593581524,-6.102546599514351,25.30680795760123,1.870000839233402,0.42707030081204067,1.9075006484985302,0.4024685590652304,3.412532737931828,1.1549846037818803,2.66001669321518,-2.925071147777686,77.62128970133733,15.413621189637865,0.7525160447166492,3,-1.0075006484985316,-2.1750001907348597,-5.203750610351559,-6.110000610351559,-4.4600009918212855,1,-0.17546144250486873,-3.412702353308043,18.07999992370605,2.38932115734055,17.295000076293945,-1.7999977111860062,17.225000381469727,-0.17546144250486873 2837,2008-03-26,19.905000686645508,19.94499969482422,19.30500030517578,19.700000762939453,2034400.0,0.03483233974702249,3.4912562491216095,0.31297665465960417,64.04793615285602,56.276509086444875,-2.081045771776708,-2.627656733119842,-5.080999021676831,-6.714843072956285,24.660838920016058,0.7099990844726598,0.4359407116922185,2.4745006561279297,0.58698757896628,4.362013733289578,1.5307441175471048,3.4182571947087546,-3.2310640940350766,98.59154761414386,39.3686650730877,0.9437565385808242,3,-1.6775007247924805,-2.577500343322754,-6.0550007820129395,-6.780000686645508,-4.510000228881836,2,-0.14619441080273154,-2.558281749142895,19.23500061035156,-3.412702353308043,18.07999992370605,2.38932115734055,17.295000076293945,-0.14619441080273154 2838,2008-03-27,17.594999313354492,20.375,17.024999618530273,20.0,3235600.0,-0.11605130839512212,1.123613091844711,-11.731715032704063,55.478652994481,55.98684692204277,0.3460852917515105,-0.31116259759798126,-2.6343797347267284,-4.359745326249264,23.145594533435524,3.3500003814697266,0.49146639181587304,0.1502492904663093,-1.7377365513911087,2.0382351323237273,-0.7937436304623979,1.0942422113950165,-0.5934563037111573,23.204418725101146,-36.982325483413504,0.9439929209287088,3,0.9050006866455078,0.0325007438659668,-3.7262492179870605,-4.469999313354492,-2.469999313354492,3,-0.03154296217595787,3.4912562491216095,19.905000686645508,-2.558281749142895,19.23500061035156,-3.412702353308043,18.07999992370605,-0.03154296217595787 2839,2008-03-28,18.915000915527344,19.36000061035156,17.0,17.950000762939453,3778000.0,0.07502140685910552,1.5444756794995504,-0.4012473501343867,61.82551740774609,56.858379376456334,-0.8904045070652273,-1.6080742731303346,-3.7734953942496894,-5.617894723093869,21.64255932426713,2.360000610351559,0.6015074946486365,1.403250885009765,-0.5960238504397708,3.4025256204593024,0.4036135172849953,2.4028882527345345,1.4599990844726562,56.74076786747685,-6.348447414702584,0.9996373677247685,3,-0.41500091552734375,-1.0500011444091797,-4.571250915527344,-5.477500915527344,-3.3600006103515643,4,-0.12503312524427979,1.123613091844711,17.594999313354492,3.4912562491216095,19.905000686645508,-2.558281749142895,19.23500061035156,-0.12503312524427979 2840,2008-03-31,16.690000534057614,20.200000762939453,16.385000228881836,20.200000762939453,7357200.0,-0.11763152385804143,1.173789336345966,-3.637305361526515,52.03735681735201,57.32499219391044,1.2864633481268903,0.60377722529633,-1.402951866145461,-3.3358479050014935,20.502369163300095,3.815000534057617,0.635725691021598,-0.7937495231628446,-2.8239064607545536,1.2364074144288661,-1.808827991958701,0.22132894563301164,3.6849994659423864,7.644118362701156,-56.582034782238885,1.0150784687958554,3,1.6899995803833043,1.1749992370605504,-1.9287509918212855,-2.85250091552734,-0.14500045776366832,0,-0.0748952015384039,1.5444756794995504,18.915000915527344,1.123613091844711,17.594999313354492,3.4912562491216095,19.905000686645508,-0.0748952015384039 2841,2008-04-01,15.545000076293945,17.045000076293945,15.255000114440918,16.774999618530273,4087400.0,-0.06860397969593712,1.022598303861033,0.35042719715951753,45.1352461433762,56.25878573456382,2.370329902172376,1.777286897908045,-0.12803173845793836,-2.1361277112597,20.34875345761769,1.7899999618530273,0.5268630504695722,-1.8989999771118171,-4.050928759272065,0.2529288050484304,-2.974964368191941,-0.8230355860316934,4.670399932861329,5.664061881543589,-57.04073751330688,1.0759643910801235,4,2.2699999809265137,2.2699999809265137,-0.7837505340576172,-1.7075004577636719,0.05999946594238281,1,-0.05178515929397798,1.173789336345966,16.690000534057614,1.5444756794995504,18.915000915527344,1.123613091844711,17.594999313354492,-0.05178515929397798 2842,2008-04-02,15.869999885559082,16.434999465942386,14.505000114440918,15.300000190734865,5122600.0,0.020907031693152556,1.2705890008740097,-0.4634145585028999,45.11308701890208,55.96318038308638,1.9116636218933785,1.5058659819330202,-0.3371277459999611,-2.411626625021084,20.182808500156096,1.9299993515014684,0.45826354077334486,-1.559000158309935,-3.752108436893188,0.6341081202733179,-2.6555542976015616,-0.4624460190183086,4.330000877380371,23.253829603578538,-36.59890967941041,1.096554139291627,4,1.570000171661377,1.570000171661377,-1.005000114440918,-1.9825000762939453,-0.3850002288818377,2,-0.06899812696439933,1.022598303861033,15.545000076293945,1.173789336345966,16.690000534057614,1.5444756794995504,18.915000915527344,-0.06899812696439933 2843,2008-04-03,16.290000915527347,16.469999313354492,15.625,15.770000457763672,1673800.0,0.026465093446562893,-1.0864145203144058,0.9122819932807843,43.819767219984165,55.24361469270949,1.5031582929712037,1.019608989363963,-0.6229939729208525,-2.7731942503469167,19.162683264972685,0.8449993133544922,0.4780515966622261,-1.0637491703033426,-3.3066936868044827,1.1791953461977975,-2.1852214285539127,0.05772308794722747,3.454399795532222,31.34329407946666,-23.44890529935028,1.12147225825057,4,1.1499991416931117,1.1499991416931117,-1.1675009727478063,-2.1700010299682653,-0.3950004577636754,3,-0.054941707026583186,1.2705890008740097,15.869999885559082,1.022598303861033,15.545000076293945,1.173789336345966,16.690000534057614,-0.054941707026583186 2844,2008-04-04,16.754999160766598,17.5,16.040000915527347,16.049999237060547,2178800.0,0.028545010380939928,-3.027602753961414,1.3557678905476125,45.57468471464709,53.45957829891557,1.0655605767923255,0.5937141364621361,-0.9569717797479029,-3.1782183022448756,18.181583771888842,1.4599990844726527,0.40608460797615464,-0.6042508602142362,-2.8404069673594705,1.631905246930998,-1.7223289137868534,0.5138271933583809,2.5702495025634775,39.50831940500101,-10.803919471698912,1.1180780535726167,4,0.685000896453861,0.685000896453861,-1.5899987220764125,-2.5924987792968714,-0.3049983978271449,4,-0.09728434750288706,-1.0864145203144058,16.290000915527347,1.2705890008740097,15.869999885559082,1.022598303861033,15.545000076293945,-0.09728434750288706 2845,2008-04-07,15.885000228881836,17.25,15.845000267028807,17.125,1623400.0,-0.05192473741938142,-1.1287879663612952,-1.7588651139133746,43.70199949313164,50.74824977360847,1.7784813925872136,1.4859487341055306,0.013750559353798764,-2.259162014705831,17.22729367325177,1.4049997329711932,0.4324883473083396,-1.4399998188018799,-3.746918807751264,0.8669191701475043,-2.593459313276572,-0.2865403243271878,3.0546285505371067,46.076800239453455,-2.1820794501257765,1.1534594944746923,4,1.554999828338623,1.554999828338623,-0.528749942779541,-1.7224998474121094,1.1550006866455114,0,-0.020774310289656595,-3.027602753961414,16.754999160766598,-1.0864145203144058,16.290000915527347,1.2705890008740097,15.869999885559082,-0.020774310289656595 2846,2008-04-08,15.21500015258789,15.875,14.779999732971193,15.875,1872200.0,-0.04217815968776395,2.3181833945033614,0.5322580397066989,39.43982286637948,48.01401496399997,2.0319585238870026,2.1898591607553186,0.7711893815132616,-1.5317666964955894,17.44890469103496,1.1050004959106428,0.4107391170065746,-2.0602499485015855,-4.507085867466607,0.386585970463436,-3.2836679079840962,-0.8368319890190747,3.369858333632809,23.706179141119925,-18.96653447985502,1.2234179594825103,4,2.2249999046325684,2.2249999046325684,0.4675002098083496,-1.052499771118164,1.739999771118164,1,0.08741373055325519,-1.1287879663612952,15.885000228881836,-3.027602753961414,16.754999160766598,-1.0864145203144058,16.290000915527347,0.08741373055325519 2847,2008-04-09,14.920000076293945,15.140000343322756,14.795000076293945,15.085000038146973,1647000.0,-0.01938876591097305,1.5090876303496488,0.25,40.94302597021448,46.39894529463702,1.7270954655338784,2.4672267367660154,1.1368512430110798,-1.192639138189417,17.29588594071328,0.4200000762939453,0.20673622453394458,-2.263750028610229,-4.921099265514883,0.3935992082944235,-3.592424647062554,-0.9350754101579035,3.3384697401843724,5.147070940389339,-36.93231019423953,1.3286746184523262,4,2.4325003623962402,2.5199999809265137,0.9712502956390381,-0.7574996948242188,2.434999465942383,2,0.045911492120617625,2.3181833945033614,15.21500015258789,-1.1287879663612952,15.885000228881836,-3.027602753961414,16.754999160766598,0.045911492120617625 2848,2008-04-10,14.095000267028807,15.5,14.0,15.375,2583600.0,-0.05529489309962954,-1.0408159558118004,7.757575932722607,38.1305666218152,43.76617298508914,2.238848276041713,3.222342914997286,2.021642936032107,-0.3296974080916524,17.053439824097776,1.5,-0.21421133851933405,-2.9394998550415057,-5.935154564468322,0.056154854385310315,-4.437327209754914,-1.4416725003280977,3.8631919732865203,2.7142933436801946,-38.67519581707375,1.4978273547134078,4,3.0050001144409197,3.092499732971193,1.9812502861022967,0.06750011444091975,2.7249994277954155,3,0.09861648551365687,1.5090876303496488,14.920000076293945,2.3181833945033614,15.21500015258789,-1.1287879663612952,15.885000228881836,0.09861648551365687 2849,2008-04-11,13.71500015258789,13.9399995803833,13.300000190734865,13.80500030517578,2274200.0,-0.02695992247192902,2.5555649745950744,0.07031263387764654,33.30784367242509,41.68511596898615,2.0156218709889995,3.4591472374331644,2.4498702119520708,0.08394521991271908,16.503309350937485,0.7950000762939418,-0.6788651737645992,-3.1159999847412116,-6.432746464108881,0.20074649462645944,-4.774373224425048,-1.457626745057377,3.8473728636959024,10.506328655500186,-27.540487671505645,1.6583732396838353,4,1.684999942779541,3.122499942779541,2.4700002670288086,0.44750022888183594,2.840000152587887,4,0.15895007516747528,-1.0408159558118004,14.095000267028807,1.5090876303496488,14.920000076293945,2.3181833945033614,15.21500015258789,0.15895007516747528 2850,2008-04-14,14.484999656677244,14.710000038146973,13.614999771118164,13.625,2462800.0,0.05614287244058569,-1.4886366468815395,-9.555535540202772,31.28447440188883,40.14614133104311,1.0057113674567741,2.5542970295511207,1.7167626474438666,-0.6567738230882352,15.522609625888547,1.0950002670288086,-0.9158372620092763,-2.177250432968142,-5.614788687676247,1.260287821739965,-3.8960195603221965,-0.45848130561408773,2.5658886205406777,46.019400144365825,12.442360570841458,1.7187691273540535,4,0.9150004386901873,2.3525004386901873,1.820000648498537,-0.32249927520751775,2.5350008010864276,0,0.13565765639189298,2.5555649745950744,13.71500015258789,-1.0408159558118004,14.095000267028807,1.5090876303496488,14.920000076293945,0.13565765639189298 2851,2008-04-15,15.114999771118164,15.345000267028807,14.59000015258789,14.699999809265135,2174600.0,0.0434932778303867,-1.377955830561161,0.4825582878212445,31.067192340933175,38.58548636682435,0.34453248722996577,1.8282222565565078,1.0917607460485854,-1.2468265918036376,15.078150130078976,0.8600006103515625,-1.3548123327850945,-1.4267503261566148,-4.905661855420906,2.0521612031076764,-3.1662060907887586,0.3127054384755308,1.4857819357217927,82.49998807907,54.78616924239492,1.7394557646321454,4,0.2850003242492676,1.7225003242492676,1.1900005340576172,-0.9524993896484375,1.9300003051757812,1,0.12735700784379023,-1.4886366468815395,14.484999656677244,2.5555649745950744,13.71500015258789,-1.0408159558118004,14.095000267028807,0.12735700784379023 2852,2008-04-16,15.104999542236328,15.869999885559082,14.875,15.470000267028807,2244000.0,-0.000661609595320356,-1.412121492356154,-0.8795198996228885,37.97101604181498,37.93562512480555,0.2621762178042406,1.69681894349808,1.1247992553668205,-1.1970106248936965,14.252230402998634,0.994999885559082,-1.5405594520632917,-1.291750574111937,-4.7555809829709474,2.172079834747075,-3.0236657785414423,0.44016463031756814,1.0996883826710189,70.23344614151488,40.21633957277408,1.731915204429506,4,0.2950005531311035,1.7325005531311035,1.1725006103515625,-0.9424991607666016,1.5799999237060582,2,0.1224760302902883,-1.377955830561161,15.114999771118164,-1.4886366468815395,14.484999656677244,2.5555649745950744,13.71500015258789,0.1224760302902883 2853,2008-04-17,14.69499969482422,14.94499969482422,14.385000228881836,14.880000114440918,1381400.0,-0.027143320743947985,2.555556901129547,0.5068494582356775,27.648295367526316,35.943804086236575,0.47174038335894686,2.0106459757574466,1.5748251716087776,-0.7464605348273619,13.111810194547052,0.7199993133544922,-1.556086583701596,-1.5752503871917707,-5.096045334900689,1.9455445605171473,-3.335647861046228,0.1851470866626883,1.1750001907348615,54.28014279140881,26.501479324877604,1.7603974738544585,4,0.5800004005432111,2.142500400543211,1.5837502479553205,-0.532499313354494,1.2950000762939435,3,0.18101394369875323,-1.412121492356154,15.104999542236328,-1.377955830561161,15.114999771118164,-1.4886366468815395,14.484999656677244,0.18101394369875323 2854,2008-04-18,14.470000267028807,15.100000381469727,14.145000457763672,15.0,1814800.0,-0.01531129176373247,1.6164363697170725,2.8648569234021206,35.0806387005004,34.98587510927755,0.3783097461216052,2.1219451965447025,1.8248438633255564,-0.4865178610928904,12.454962600076863,0.9549999237060547,-1.6066717378401094,-1.6589998245239261,-5.2329624403735675,1.9149627913257152,-3.445981132448745,0.12798148340089455,1.3999996185302752,37.915762861174976,7.276670905817596,1.7869813079248205,4,0.11749982833862482,2.367499828338625,1.8087496757507342,-0.30749988555908025,1.1099996566772479,4,0.16240493327080996,2.555556901129547,14.69499969482422,-1.412121492356154,15.104999542236328,-1.377955830561161,15.114999771118164,0.16240493327080996 2855,2008-04-21,14.954999923706055,15.0,14.385000228881836,14.470000267028807,1381800.0,0.03351759832253509,1.1391303482488047,-0.9150941528938634,45.648964418929346,35.67577972622753,-0.2821553012540061,1.4659863427059996,1.3803640478667845,-0.928050276322395,10.888964553748062,0.6149997711181641,-1.668745030425633,-1.01775016784668,-4.504758733535013,2.469258397841653,-2.7612544506908456,0.7257541149974873,0.6065999984741204,46.95650635534304,12.614687697422937,1.7435042828441667,4,-0.36999988555908203,1.882500171661377,1.3837499618530273,-0.7674999237060547,0.9849996566772461,0,0.10698765560897572,1.6164363697170725,14.470000267028807,2.555556901129547,14.69499969482422,-1.412121492356154,15.104999542236328,0.10698765560897572 2856,2008-04-22,15.859999656677244,15.989999771118164,15.020000457763672,15.095000267028807,2310600.0,0.06051486042046861,-1.120219376598587,1.5773194457280217,49.93206363290985,36.67456168874924,-1.2136705518400905,0.3111274343867283,0.517242025105455,-1.7886690981902138,8.717887894189642,1.0349998474121094,-1.7807408298008767,0.05599961280822541,-3.0747389630055206,3.1867381886219714,-1.5093696750986485,1.6213689007150993,-2.5599994659423793,92.95392071422728,54.846278679207416,1.5653692879068735,4,-1.2149996757507306,0.9775004386901873,0.6037502288818377,-1.5474996566772443,-0.17000007629394354,1,0.07314002687245047,1.1391303482488047,14.954999923706055,1.6164363697170725,14.470000267028807,2.555556901129547,14.69499969482422,0.07314002687245047 2857,2008-04-23,16.995000839233402,17.21500015258789,15.760000228881836,15.760000228881836,3779600.0,0.07156375833074557,-1.3562740155923743,1.61438117083874,54.36532625476424,38.478423870188024,-2.261164864693331,-1.1099704471316478,-0.5658589468067454,-2.8787055203303336,6.715545654892035,1.4549999237060547,-1.775417067422607,1.3365007877349893,-1.207185340280514,3.8801869157504925,0.06465772372723677,2.60834385174274,-3.64120065689087,92.83389787544961,51.645271932182496,1.2718430640077514,4,-1.737500667572025,-0.15750074386597035,-0.5137510299682653,-2.682500839233402,-1.3950004577636754,2,0.002941996739718844,-1.120219376598587,15.859999656677244,1.1391303482488047,14.954999923706055,1.6164363697170725,14.470000267028807,0.002941996739718844 2858,2008-04-24,17.040000915527347,17.5,16.504999160766598,17.375,2200400.0,0.002647841957739816,2.4017175945850897,-0.2712541853540371,51.861540171185545,40.53994570338363,-2.061246928984069,-1.263459738694813,-0.5322202678761734,-2.876346128524631,6.910401927936999,0.995000839233402,-1.6446517618180287,1.4092507839202923,-1.0563963456068954,3.87489791344748,0.17642721915669668,2.6420743486838862,-3.531752734375001,86.2891461330563,43.03369686354566,1.232823564763594,4,-1.4825010299682653,-0.20250082015991566,-0.5587511062622106,-2.7275009155273473,-1.9650011062622124,3,-0.020833417283532718,-1.3562740155923743,16.995000839233402,-1.120219376598587,15.859999656677244,1.1391303482488047,14.954999923706055,-0.020833417283532718 2859,2008-04-25,16.549999237060547,17.25,15.994999885559082,17.229999542236328,1821200.0,-0.028755965501169434,2.4861055185860215,2.029857204673323,54.57043896013734,43.127275098744576,-1.2592313985626706,-1.011587228400188,0.009942318954671236,-2.3429502208759736,6.987467862629361,1.255000114440918,-1.5252943542555641,1.037499189376831,-0.9443276634419924,3.0193260421956545,0.04658576296742112,2.0284126157862428,-2.802245946777342,69.50238097133344,25.504837526369492,0.9909134264094114,4,-0.7274990081787109,0.28750085830688477,0.0937509536743164,-2.0749988555908203,-1.6899995803833026,4,-0.0338368272965458,2.4017175945850897,17.040000915527347,-1.3562740155923743,16.995000839233402,-1.120219376598587,15.859999656677244,-0.0338368272965458 2860,2008-04-28,15.4399995803833,16.604999542236328,15.270000457763672,16.549999237060547,3717800.0,-0.06706946875209607,1.1885226102842028,1.6323517037103523,51.45819439748868,45.39294199391741,0.0005376721877645707,-3.8028258012801075e-05,1.173336385378171,-1.1905407369372991,6.287954856255914,1.3349990844726562,-1.302928588099622,-0.010000419616698508,-1.9127354459610615,1.8927346067276662,-0.9613679327888818,0.941367093555483,-1.467111487517089,16.935451618708633,-28.40487724322316,0.9513675131721822,4,0.38250064849853516,1.3975005149841309,1.2287507057189941,-0.9649991989135742,-0.07499980926513672,0,0.009067379995309377,2.4861055185860215,16.549999237060547,2.4017175945850897,17.040000915527347,-1.3562740155923743,16.995000839233402,0.009067379995309377 2861,2008-04-29,14.739999771118164,15.345000267028807,14.5600004196167,15.274999618530273,1636400.0,-0.045336776443601345,1.3259215303974412,0.4819819935923376,48.89162385115729,46.60634286162211,0.7171675268348423,0.6709615125993622,1.9209869381239528,-0.45656115987235957,6.414180185935758,0.8799991607666016,-0.9774834262372174,-0.6697502136230469,-2.597911420752169,1.2584109935060752,-1.633830817187608,0.29433038994151417,-0.5554849638239254,6.122427795652866,-42.47200473903394,0.9640806035645614,4,1.0825004577636719,2.0975003242492676,2.3924999237060547,0.005000114440917969,1.5799999237060582,1,0.08141111451144245,1.1885226102842028,15.4399995803833,2.4861055185860215,16.549999237060547,2.4017175945850897,17.040000915527347,0.08141111451144245 2862,2008-04-30,14.774999618530273,15.364999771118164,14.600000381469727,14.75,1548600.0,0.002374480865372064,-3.707705128731814,-0.04672827226250829,54.63846705393907,49.605250826779084,0.7045225121899588,0.5794284140732113,1.913588774282431,-0.45807060573234537,6.553490532908297,0.7649993896484375,-0.6653206746362965,-0.5800003528594964,-2.5153068603494297,1.3553061546304352,-1.547653606604463,0.38765290088547033,-0.39155569967368997,7.312898965976852,-45.14002724674566,0.967653253744966,4,1.0475006103515625,2.062500476837158,2.86875057220459,0.3875007629394531,2.010000228881836,2,0.06192893302721081,1.3259215303974412,14.739999771118164,1.1885226102842028,15.4399995803833,2.4861055185860215,16.549999237060547,0.06192893302721081 2863,2008-05-01,15.395000457763672,15.53499984741211,14.635000228881836,14.699999809265135,1795600.0,0.041962832842026954,-1.1818177614657688,27.800450141146023,61.09643295645776,52.49589463299657,0.2170881200841155,-0.1170634418419425,1.2854419636814711,-1.054766697882469,6.680483499510466,0.8999996185302734,-0.3673811284814281,0.0847505092620846,-1.8002610390807803,1.9697620576049477,-0.857755264909347,1.0272562834335162,-0.8350000381469727,31.040898453522903,-25.614297625799633,0.9425057741714317,5,0.5474996566772461,1.4424996376037598,2.3824996948242188,-0.2325000762939453,0.9750003814697301,3,0.013316006340400754,-3.707705128731814,14.774999618530273,1.3259215303974412,14.739999771118164,1.1885226102842028,15.4399995803833,0.013316006340400754 2864,2008-05-02,15.125,15.619999885559082,14.904999732971193,15.550000190734865,789600.0,-0.0175381909539023,1.530975871177909,-0.6115104952103649,54.52616769419305,53.48225055247031,0.6590805562568551,0.025887597680931407,1.5368987483796666,-0.7616772425926648,6.544645818105568,0.7150001525878888,-0.2064245812407055,-0.10374999046325684,-1.8624694975244118,1.6549695165978964,-0.9831097439938326,0.7756097630673207,-0.5249996185302734,27.62835319261851,-29.117555308967734,0.8793597535305768,5,0.9050002098083496,1.6250004768371582,2.9387500286102295,0.25,0.9449996948242223,4,-0.003305797734536542,-1.1818177614657688,15.395000457763672,-3.707705128731814,14.774999618530273,1.3259215303974412,14.739999771118164,-0.003305797734536542 2865,2008-05-05,15.55500030517578,15.574999809265135,15.130000114440918,15.149999618530273,1329400.0,0.028429772243026674,1.000000000000008,-0.9529423644380535,53.20233157313164,53.84561365693939,0.3611159629766565,-0.4533463927424375,1.101673334339397,-1.1634586339369637,6.552575260013985,0.44999980926513494,0.11607370517927684,0.34275031089782537,-1.3961257835591407,2.0816264053547897,-0.5266877363306559,1.2121883581263084,-0.9200000762939435,93.8679610252902,38.71172372181269,0.8694380472284823,5,0.47499990463257014,1.1950001716613787,2.6274995803833026,-0.18000030517577947,0.04999923706054865,0,-0.04468020796291983,1.530975871177909,15.125,-1.1818177614657688,15.395000457763672,-3.707705128731814,14.774999618530273,-0.04468020796291983 2866,2008-05-06,16.545000076293945,16.604999542236328,15.4350004196167,15.574999809265135,3677200.0,0.06364511422020058,1.1467889587181208,2.3950583270932677,59.17197524966821,54.37968576748428,-0.5827840276171408,-1.410936485837194,0.09124829826448533,-2.1112126325030403,6.785102660387013,1.169999122619629,0.3753825267803208,1.2662500858306878,-0.5719583136307946,3.104458485292172,0.3471458860999448,2.185354285561429,-1.7380998611450202,97.0075066804795,41.95081908701359,0.9191041997307419,5,-0.5149998664855957,-1.1449999809265137,1.5774998664855957,-1.1700000762939453,-1.0900001525878906,1,-0.07132065879325755,1.000000000000008,15.55500030517578,1.530975871177909,15.125,-1.1818177614657688,15.395000457763672,-0.07132065879325755 2867,2008-05-07,15.604999542236328,16.600000381469727,15.475000381469727,16.600000381469727,1618800.0,-0.05681477967500714,1.2613046253644566,-1.0257737786827286,55.42959143377711,54.776135907772236,0.15568112583632399,-0.43952070854220615,0.980298013397892,-1.1403105267695324,7.0301961304128415,1.125,0.4904376866531859,0.29199957847595215,-1.5435886178016354,2.1275877747535397,-0.6257945196628398,1.209793676614746,-0.6365133399963394,49.23856098725174,-5.671955807767709,0.9177940981387938,5,0.3000006675720215,-0.20499944686889648,2.210000514984131,-0.22999954223632812,0.35500049591064453,2,0.045818658991477745,1.1467889587181208,16.545000076293945,1.000000000000008,15.55500030517578,1.530975871177909,15.125,0.045818658991477745 2868,2008-05-08,15.484999656677244,15.989999771118164,15.3149995803833,15.640000343322756,2200400.0,-0.007689835891010022,-1.7272688740496989,0.15577945317607184,56.132924281171874,54.94974538788719,0.03565721652198839,-0.22139737346804544,1.064149458234164,-0.9861206920316459,6.6902515925965345,0.6750001907348633,0.5039600819354568,0.10249972343444647,-1.6419066658992332,1.846906112768126,-0.7697034712323951,0.9747029181012863,-0.3646226265716557,34.11764639884105,-21.994857643036305,0.87220319466684,5,0.09750032424926935,-0.08499956130981268,1.9550004005432147,-0.002499580383299005,-0.02999973297118963,3,0.08395222599661434,1.2613046253644566,15.604999542236328,1.1467889587181208,16.545000076293945,1.000000000000008,15.55500030517578,0.08395222599661434 2869,2008-05-09,15.895000457763672,15.895000457763672,15.28499984741211,15.4350004196167,921200.0,0.02647728835496821,1.6521763468057096,-2.967729034639691,55.73170737380568,55.42458016303351,-0.533085709282787,-0.4845470656533948,0.6134760681108204,-1.3508175591774076,5.879900484012682,0.6100006103515625,0.3917424304921582,0.40350050926208425,-1.1658447142778066,1.972845732801975,-0.38117210250786115,1.1881731210320297,-0.6318460494644178,51.86445017583174,-5.182900376402905,0.7846726117699455,5,-0.3125004768371582,-0.49500036239624023,1.544999599456787,-0.41250038146972656,-0.9200000762939453,4,0.029883634337218412,-1.7272688740496989,15.484999656677244,1.2613046253644566,15.604999542236328,1.1467889587181208,16.545000076293945,0.029883634337218412 2870,2008-05-12,16.450000762939453,16.65999984741211,15.904999732971193,16.235000610351562,1320000.0,0.03491665864688298,1.3779594019019414,0.46739159730068724,53.75796636435413,55.96528488672206,-1.0390141778087667,-0.9326013028070079,0.03389109420881198,-1.8517172135095699,5.874942788649896,0.7649993896484375,0.303605692113873,0.8602507591247566,-0.6896986833125354,2.4102002015620503,0.08527603790610883,1.6352254803434043,-1.1650009155273438,84.72733931107955,30.890873773764923,0.7749747212186469,5,-0.8200006484985352,-1.0500006675720215,0.9899992942810059,-0.9675006866455078,-2.2450008392333984,0,-0.023100367811005995,1.6521763468057096,15.895000457763672,-1.7272688740496989,15.484999656677244,1.2613046253644566,15.604999542236328,-0.023100367811005995 2871,2008-05-13,17.040000915527347,17.045000076293945,16.075000762939453,16.379999160766598,3030200.0,0.03586626901058376,1.8955200086542376,3.0697734248860358,50.30800856204532,55.4841228320672,-1.4175160456983242,-1.4450808258077892,-0.5450082531155225,-2.3831576272311565,6.456622249797029,0.9699993133544922,0.23412556832179732,1.3540008544921918,-0.30692399917151647,3.0149257081559,0.5235384276603376,2.184463281324046,-1.755001068115238,99.71595681156393,48.713396188615306,0.8304624268318539,5,-1.2000007629394567,-1.6400008201599157,0.3999991416931117,-1.1750011444091832,-2.0350008010864293,1,-0.08421369109102594,1.3779594019019414,16.450000762939453,1.6521763468057096,15.895000457763672,-1.7272688740496989,15.484999656677244,-0.08421369109102594 2872,2008-05-14,16.954999923706055,17.665000915527344,16.875,17.194999694824222,2055000.0,-0.004988320848259842,-2.950008344658227,-0.3636350500388708,49.42136873009877,54.18689347358286,-1.1071954668035495,-1.2800025198024123,-0.44418485137850894,-2.2486777858267413,7.415948087993096,0.7900009155273438,0.2726763083339705,1.176499843597412,-0.5528360790376894,2.9058357662325136,0.31183188227986136,2.041167804914963,-1.537100067138672,70.16803894195091,22.652904698424834,0.8646679613175507,5,-0.6699995994567871,-1.4724993705749512,0.4850001335144043,-0.7049999237060547,-2.7200002670288104,2,-0.08846947842817376,1.8955200086542376,17.040000915527347,1.3779594019019414,16.450000762939453,1.6521763468057096,15.895000457763672,-0.08846947842817376 2873,2008-05-15,17.354999542236328,17.399999618530273,16.774999618530273,16.924999237060547,1288000.0,0.023591838415227828,1.403844037706782,-1.791669646901721,55.54789782925148,54.30041904414492,-1.340945874080841,-1.549971745027971,-0.8757744274472152,-2.597966963188174,8.225363003368933,0.625,0.40917818163912933,1.4434994697570804,-0.34317403400804736,3.2301729735222082,0.5501627178745174,2.3368362216396434,-1.7573316009521491,86.97473806024334,40.495917017021135,0.8933367518825639,5,-0.9574990272521973,-1.8724989891052246,0.04125070571899414,-0.7749996185302734,-2.8999996185302734,3,-0.08038026740907644,-2.950008344658227,16.954999923706055,1.8955200086542376,17.040000915527347,1.3779594019019414,16.450000762939453,-0.08038026740907644 2874,2008-05-16,16.819999694824222,17.450000762939453,16.600000381469727,17.354999542236328,1108000.0,-0.03082684307251593,1.344821235958012,-1.244184808644267,60.32933727804064,55.092308566912585,-0.6037120755445464,-0.8747371179807022,-0.34215900206890026,-2.0183656271886505,8.837699670068835,0.8500003814697266,0.491607285511078,0.7909996509552037,-0.9032187219809202,2.4852180238913277,-0.05610953551286002,1.6381088374232657,-1.0569451156005893,51.98859926469608,1.699510591369382,0.8471091864680621,5,-0.34499931335449574,-1.3374991416931188,0.323750495910641,-0.14499950408935902,-2.1149997711181676,4,-0.08115337668752753,1.403844037706782,17.354999542236328,-2.950008344658227,16.954999923706055,1.8955200086542376,17.040000915527347,-0.08115337668752753 2875,2008-05-19,16.555000305175778,17.094999313354492,16.420000076293945,16.875,1687800.0,-0.01575501750633146,-1.2881324152199916,0.5981304412928725,64.5316231850417,55.687825004176304,-0.20332730649453978,-0.5098647358449497,-0.07923402562002835,-1.713285843766311,9.409674194700468,0.6749992370605469,0.46838351171476944,0.4460002422332714,-1.1845944479865835,2.0765949324531263,-0.3692971028766543,1.2612975873431989,-0.6397900190478474,30.188647557993963,-24.626113840756698,0.8152973451099272,5,-0.07999992370605113,-0.9149999618530238,-0.43625020980834606,0.28249979019165394,-1.664999961853022,0,-0.09543943790880383,1.344821235958012,16.819999694824222,1.403844037706782,17.354999542236328,-2.950008344658227,16.954999923706055,-0.09543943790880383 2876,2008-05-20,17.020000457763672,17.020000457763672,16.260000228881836,16.415000915527347,793000.0,0.028088199578136797,1.5123993518162386,-1.890625372529353,66.81647799877925,56.953034622509875,-0.6636530879194282,-0.931250371508213,-0.5293423476420642,-2.1375696490921943,10.031487574512143,0.7600002288818359,0.5496754287088397,0.853000354766845,-0.8222137482528034,2.5282144577864916,0.015393303257020818,1.6906074062766692,-0.9648069212837882,54.09251654505345,-6.452863992811274,0.8376070515098234,5,-0.5450000762939453,-1.114999771118164,-0.9012503623962402,-0.18250036239624023,-1.580000877380371,1,-0.16539368145395994,-1.2881324152199916,16.555000305175778,1.344821235958012,16.819999694824222,1.403844037706782,17.354999542236328,-0.16539368145395994 2877,2008-05-21,17.045000076293945,17.319999694824222,16.75,16.950000762939453,980000.0,0.001468837711979587,-1.3030251653996128,0.1570237772467332,63.56907172381596,57.779273227248105,-0.5173080041368259,-1.0037762427729007,-0.5562611074766117,-2.1187394470399497,9.956887795891001,0.5699996948242223,0.6231371402280352,0.8755000114440925,-0.80505751633034,2.556057539218525,0.03522124755687628,1.7157787753313087,-0.8610219494902651,65.96634412721208,1.6190805888017366,0.8402787638872158,5,-0.5699996948242188,-1.1399993896484375,-0.9262499809265137,-0.20749998092651367,-1.260000228881836,2,-0.11968318877805362,1.5123993518162386,17.020000457763672,-1.2881324152199916,16.555000305175778,1.344821235958012,16.819999694824222,-0.11968318877805362 2878,2008-05-22,16.684999465942386,17.170000076293945,16.604999542236328,16.985000610351562,804600.0,-0.021120598928728973,-1.4565187645383189,-3.1579296082879544,62.64180684283514,58.547062057140266,0.034434648958882264,-0.708036500751458,-0.21304095701399817,-1.728293281926593,9.639541855168831,0.5650005340576172,0.5555283491168126,0.5332494735717823,-1.1157991337864352,2.18229808093,-0.29127483010732647,1.357773777250891,-0.4249992370605504,35.71420557362312,-31.90308351725939,0.8245243036791089,5,0.10000085830688121,-0.7799987792968786,-0.5662493705749547,0.15250062942504528,-0.18999862670898438,3,-0.14683847094308333,-1.3030251653996128,17.045000076293945,1.5123993518162386,17.020000457763672,-1.2881324152199916,16.555000305175778,-0.14683847094308333 2879,2008-05-23,15.989999771118164,16.834999084472653,15.774999618530273,16.59000015258789,1251400.0,-0.041654163444407866,-1.0582500180549803,1.9999936421955007,53.37994850900796,58.50506007321291,0.8317997732668232,-0.06022966764402149,0.43402861209872157,-1.0002733165488102,9.39582048475681,1.0599994659423793,0.5758579452337109,-0.13375024795532298,-1.7733167454032035,1.5058162494925575,-0.9535334966792632,0.6860330007686173,1.6750011444091797,13.915866794234713,-48.299706294067846,0.8197832487239406,5,0.7300004959106445,-0.08499908447265625,0.06625032424926758,0.8475003242492676,0.8500003814697266,4,-0.09599749026792936,-1.4565187645383189,16.684999465942386,-1.3030251653996128,17.045000076293945,1.5123993518162386,17.020000457763672,-0.09599749026792936 2880,2008-05-27,15.579999923706055,16.350000381469727,15.420000076293945,16.274999618530273,1120200.0,-0.025641016465345334,1.2011809743941637,1.1583320882593229,41.759180925085055,57.55519033577288,1.2353188050666901,0.38029431862019436,0.787928015710488,-0.5549909619217495,9.581008572418126,0.9300003051757812,0.5947271123692595,-0.5507501125335708,-2.1791827733830154,1.0776825483158756,-1.3649664429582948,0.26346621789115154,2.0472009658813484,8.421046291360597,-47.3531832988965,0.8142163304247231,5,0.9625005722045898,0.44500064849853516,0.13250017166137695,1.257500171661377,0.3400001525878906,1,-0.05616174610300395,-1.0582500180549803,15.989999771118164,-1.4565187645383189,16.684999465942386,-1.3030251653996128,17.045000076293945,-0.05616174610300395 2881,2008-05-28,15.9399995803833,15.984999656677244,15.359999656677244,15.625,1315200.0,0.023106524931972627,2.086421788058133,-0.4532370053241122,53.17535546737358,57.972299973247864,0.785475968954394,0.12100935384382439,0.3856542086163337,-0.8742227844037878,9.923229807219089,0.625,0.6011933979860054,-0.25075044631957866,-1.7464436234988447,1.2449427308596892,-0.9985970349092135,0.4970961422700544,1.5989132766723628,29.591832266207486,-25.893396748695313,0.7478465885896338,5,0.46500062942504883,0.1725010871887207,-0.22874951362609863,0.8975005149841309,0.16000080108642578,2,-0.06587197394614341,1.2011809743941637,15.579999923706055,-1.0582500180549803,15.989999771118164,-1.4565187645383189,16.684999465942386,-0.06587197394614341 2882,2008-05-29,15.6899995803833,15.824999809265135,15.079999923706055,15.824999809265135,2279600.0,-0.01568381471651137,10.037016629226446,-0.42857272608922814,51.89639128272974,57.56657702363432,0.935547998177384,0.4670178508982801,0.5741292475825759,-0.574515336956388,10.402661300786487,0.8599996566772461,0.5830145642795195,-0.5465004444122314,-1.9099910443046895,0.8169901554802266,-1.2282457443584605,0.13524485553399757,1.718178484649659,29.186584313016876,-27.803478139796102,0.6817452999462292,5,0.5750007629394531,0.4225010871887207,0.051250457763671875,1.1475005149841309,1.3000001907348633,3,-0.015933716168645806,2.086421788058133,15.9399995803833,1.2011809743941637,15.579999923706055,-1.0582500180549803,15.989999771118164,-0.015933716168645806 2883,2008-05-30,15.600000381469727,15.84000015258789,15.274999618530273,15.550000190734865,1590400.0,-0.005736086763577619,1.1320785612106272,-0.37037115528616416,47.099310428641516,56.09657404036777,0.8386092298421275,0.6041370049882957,0.6254347145953574,-0.42931872114961145,11.034843256758913,0.5650005340576172,0.5482187441627069,-0.646749639511107,-1.9864798128299768,0.6929805338077628,-1.3166147261705419,0.023115447148327917,1.6219234322570806,29.629669881809594,-26.851735561833717,0.6698650866594353,5,0.5999994277954102,0.5125002861022949,0.44749975204467773,1.237499713897705,3.094999313354492,4,0.011858939834522797,10.037016629226446,15.6899995803833,2.086421788058133,15.9399995803833,1.2011809743941637,15.579999923706055,0.011858939834522797 2884,2008-06-02,15.074999809265135,15.975000381469727,14.954999923706055,15.864999771118164,1690400.0,-0.03365388201068298,1.0198005217819903,-15.799938965077176,36.39959317437002,52.97079292807091,1.2181524161201143,1.1860068107965827,1.1025865768118717,0.1529374252601503,11.821996438692246,1.0200004577636719,0.5079307234931818,-1.1692502021789561,-2.517950621515359,0.1794502171574468,-1.8436004118471576,-0.49489999251075467,1.9755700932600124,8.602139511226564,-42.47609584350408,0.6743502096682019,6,1.0625000000000018,1.0375008583068865,1.122500181198122,1.7625002861022967,3.7200002670288104,0,0.09419575774027744,1.1320785612106272,15.600000381469727,10.037016629226446,15.6899995803833,2.086421788058133,15.9399995803833,0.09419575774027744 2885,2008-06-03,14.859999656677244,15.510000228881836,14.68000030517578,15.19499969482422,1957400.0,-0.014262033519612416,-1.388493315348414,0.4240507016749696,26.70938503281313,48.514449265185775,1.3046271792383255,1.4190236654847777,1.2409463989638727,0.42396535878330077,12.752475610763392,0.8299999237060565,0.3654202368389825,-1.3495003223419193,-2.804592903395166,0.10559225871132583,-2.077046612868541,-0.6219540318152958,1.9810132479659952,13.793060609138763,-29.846764992622383,0.7275462905266228,6,1.1400003433227557,1.2525010108947772,1.4700005054473895,1.9775004386901873,3.7850008010864276,1,0.13324364344927475,1.0198005217819903,15.074999809265135,1.1320785612106272,15.600000381469727,10.037016629226446,15.6899995803833,0.13324364344927475 2886,2008-06-04,15.364999771118164,15.369999885559082,14.75,14.770000457763672,1064000.0,0.03398385774618795,1.0495879493306934,-1.7761171510477418,34.41175854604643,45.27474780098917,0.6036579645537046,0.8654608344973624,0.6263591209429435,-0.02301850198728772,12.913969062696179,0.619999885559082,0.22564681702534628,-0.7855001926422105,-2.2785118957855843,0.7075115105011633,-1.5320060442138974,-0.038994341070523575,1.2166916215889785,52.89570853947186,12.090554485157384,0.7465058515716873,6,0.5600004196166992,0.7475008964538574,0.9650003910064697,1.4725003242492676,1.9250011444091832,2,0.036121074744109194,-1.388493315348414,14.859999656677244,1.0198005217819903,15.074999809265135,1.1320785612106272,15.600000381469727,0.036121074744109194 2887,2008-06-05,16.319999694824222,16.385000228881836,15.399999618530273,15.404999732971193,1675800.0,0.06215424262492908,-1.1297306102586304,1.5378168366185745,40.848805739788396,42.85330323398398,-0.5196445754756507,-0.03502217962089205,-0.45098964330568236,-0.9077923832478554,12.86319995135218,1.0200004577636719,0.09196450172767001,0.1337497234344518,-1.338359177730446,1.6058586245993496,-0.6023047271479989,0.8698041740169007,-1.6399993896484428,96.18765179083844,58.693595514760624,0.7360544505824493,6,-0.5625000000000071,-0.18749904632568715,0.010000467300411486,0.5175004005432093,1.1750011444091797,3,-0.013480350335071778,1.0495879493306934,15.364999771118164,-1.388493315348414,14.859999656677244,1.0198005217819903,15.074999809265135,-0.013480350335071778 2888,2008-06-06,16.78499984741211,16.799999237060547,16.049999237060547,16.25,1334800.0,0.02849265694136993,1.6548737095826778,0.5846993111657016,49.68666201298565,42.44293806775928,-1.082840134835335,-0.4191246889636915,-0.9609882200769118,-1.3037002264840662,13.11509705600575,0.75,-0.10232551377134769,0.5337498664855964,-0.9227055506924238,1.9902052836636166,-0.19447784210341368,1.2619775750746065,-2.0708995437622093,99.29248126388902,61.00331957193082,0.7282277085890104,6,-1.0450000762939453,-0.6349992752075195,-0.4549996852874756,0.052500247955322266,1.3700008392333984,4,0.012213281237393625,-1.1297306102586304,16.319999694824222,1.0495879493306934,15.364999771118164,-1.388493315348414,14.859999656677244,0.012213281237393625 2889,2008-06-09,16.370000839233402,16.754999160766598,15.774999618530273,16.75,3560800.0,-0.024724397494867545,4.025671122066283,-0.7102790077506048,48.387101065554674,43.17937363892256,-0.6797525868538372,0.03508350273158456,-0.6392918383440698,-0.8083872720049285,13.295025024528309,1.010000228881836,-0.28510951557323594,0.09500083923340341,-1.352458138718486,1.5424598171852928,-0.6287286497425413,0.8187303282093481,-1.5724645782470752,79.71704648714807,38.73420872002525,0.7237294889759448,6,-0.6300010681152379,-0.1975002288818395,0.019999265670772814,0.46749925613402965,2.144998550415039,0,0.1420280229930455,1.6548737095826778,16.78499984741211,-1.1297306102586304,16.319999694824222,1.0495879493306934,15.364999771118164,0.1420280229930455 2890,2008-06-10,16.069999694824222,16.434999465942386,15.630000114440918,16.434999465942386,1126800.0,-0.018326275444664475,3.410958116688024,0.9605278348031752,41.47216503600338,41.8790191465481,-0.338536134790699,0.32164726216411665,-0.36627367118509113,-0.4355478540366349,12.803449023988932,0.8049993515014684,-0.45574654945539095,-0.18600025177001456,-1.6337631655212235,1.2617626619811944,-0.9098817086456172,0.5378812051055899,-1.1923649147949273,64.390252979652,24.030263140659898,0.7238814568756042,6,-0.32999992370605824,0.1025009155273402,0.3200006484985316,0.7675004005432093,3.880001068115231,1,0.16957065545853012,4.025671122066283,16.370000839233402,1.6548737095826778,16.78499984741211,-1.1297306102586304,16.319999694824222,0.16957065545853012 2891,2008-06-11,15.604999542236328,16.204999923706055,15.425000190734865,16.014999389648438,884400.0,-0.028935915458521144,-1.0259771464524534,1.1232879575679984,38.01996273529653,40.337193752388856,0.08263710081067899,0.7100322285698226,0.10269626563014,0.09769150851681374,11.919177683926419,0.7799997329711896,-0.524474633543722,-0.5792503356933594,-2.0054905508396352,0.8469898794529165,-1.292370443266499,0.13386977187977855,-0.6504701839257834,14.64285568315116,-21.549555321604743,0.7131201075731382,6,0.13500022888183594,0.5675010681152344,0.7850008010864258,1.2325005531311035,3.375,2,0.19480942035911686,3.410958116688024,16.069999694824222,4.025671122066283,16.370000839233402,1.6548737095826778,16.78499984741211,0.19480942035911686 2892,2008-06-12,15.454999923706055,15.864999771118164,15.34000015258789,15.625,1069600.0,-0.00961227958541655,-1.6250005960470162,0.414634486736944,39.39655427558559,39.481331957604866,0.21880624407747895,0.7819865880542309,0.2445271898579371,0.30561174661989554,10.583064511964558,0.5249996185302734,-0.48085405716417107,-0.6542499542236335,-2.0675339485803583,0.7590340401330895,-1.360891951401996,0.05239204295472888,-0.4266517702455097,7.876701591200062,-27.204007666818086,0.7066419971783618,6,0.2849998474121094,0.7175006866455078,0.26000022888183594,1.382500171661377,3.770000457763672,3,0.11873186676673009,-1.0259771464524534,15.604999542236328,3.410958116688024,16.069999694824222,4.025671122066283,16.370000839233402,0.11873186676673009 2893,2008-06-13,15.960000038146973,15.975000381469727,15.479999542236328,15.5,1475400.0,0.03267551710992311,1.0204086001833388,-2.705881362968282,49.73262268442847,40.9627796809447,-0.25675855926020574,0.17614933067604355,-0.2764818542807763,-0.13251435787458377,9.256166030431755,0.5200004577636719,-0.5329633951615129,-0.07949986457824565,-1.3659145017595407,1.2069147726030494,-0.7227071831688932,0.5637074540124019,-0.8607858413424267,43.81627704157225,5.808093052690907,0.6432073185906472,6,-0.2200002670288086,0.21250057220458984,-0.30749988555908203,0.877500057220459,3.830000877380371,4,0.09617799482565981,-1.6250005960470162,15.454999923706055,-1.0259771464524534,15.604999542236328,3.410958116688024,16.069999694824222,0.09617799482565981 2894,2008-06-16,15.454999923706055,16.075000762939453,15.05500030517578,16.075000762939453,2369400.0,-0.03164161110488006,2.290319603518136,-1.3478277996040178,48.90446974871476,43.42890020493377,0.343987111568822,0.6046441981765902,0.1913205388191912,0.43151364072396703,8.227119859693097,1.0200004577636737,-0.5730661509903143,-0.5162499904632565,-1.7728030467357705,0.7403030658092575,-1.1445265185995126,0.11202653767300141,1.3449993133544922,28.985497230887475,-12.237940939871834,0.6282765281362572,6,0.31999969482421875,0.7175006866455078,0.03625011444091797,1.382500171661377,3.4950008392333984,0,0.1747007943233947,1.0204086001833388,15.960000038146973,-1.6250005960470162,15.454999923706055,-1.0259771464524534,15.604999542236328,0.1747007943233947 2895,2008-06-17,14.975000381469727,15.800000190734865,14.880000114440918,15.5,3095600.0,-0.031057880595655507,-1.5734262376422559,0.8467724320815606,41.716744802474814,44.24056534453692,0.9409678415570699,1.012095596250422,0.6558247435852529,0.9570124797325423,7.425524056137695,0.9200000762939471,-0.5889780711258261,-0.9172495365142819,-2.217194891219254,0.3826958181906903,-1.567222213866767,-0.26727685916179666,1.7900988769531239,7.1698325059757595,-34.05742755333235,0.6499726773524858,6,0.8649992942810059,1.197500228881836,0.5162496566772461,1.862499713897705,3.969999313354492,1,0.23639391772965546,2.290319603518136,15.454999923706055,1.0204086001833388,15.960000038146973,-1.6250005960470162,15.454999923706055,0.23639391772965546 2896,2008-06-18,14.204999923706055,15.03499984741211,13.859999656677244,15.010000228881836,3800200.0,-0.0514190609782208,1.7485399294169128,1.5333350287555723,38.29787553836755,43.95712865549016,1.708818655805537,1.644715566069742,1.4226623205895326,1.7647443625497345,7.142258161534018,1.175000190734865,-0.5163178114987268,-1.5464999675750732,-2.9386285919765918,-0.15437134317355472,-2.2425642797758343,-0.850435655374314,2.4846953689575173,15.575625043862606,-26.052140713145462,0.6960643122007595,6,1.1249995231628418,1.5575003623962402,1.3100001811981201,2.632500171661377,4.489999771118164,2,0.4044351193304716,-1.5734262376422559,14.975000381469727,2.290319603518136,15.454999923706055,1.0204086001833388,15.960000038146973,0.4044351193304716 2897,2008-06-19,15.005000114440918,15.005000114440918,13.93000030517578,14.145000457763672,2507200.0,0.0563182115474552,1.5000005544620374,-1.0683221498772664,45.78313139007301,43.523403030722086,0.7852464271069248,0.7210143167460643,0.6382402986411186,1.000006051666329,6.586955357888415,1.0749998092651385,-0.3511721218888795,-0.6444997787475586,-1.9326354534950916,0.6436358959999744,-1.2885676161213269,-0.0004319413737920996,1.5149134400634736,51.69299710625652,8.19446231917685,0.6440678373737667,6,0.3024992942810023,0.757500171661377,0.6150000095367432,1.8324999809265137,3.4049997329711914,3,0.26491165594659627,1.7485399294169128,14.204999923706055,-1.5734262376422559,14.975000381469727,2.290319603518136,15.454999923706055,0.26491165594659627 2898,2008-06-20,14.234999656677244,15.045000076293945,14.029999732971193,15.045000076293945,1362600.0,-0.05131625804005291,1.5061723889058256,-0.9418613290454957,44.24657519929831,43.06334460113804,1.291282041040546,1.368204415219088,1.4417889194494204,1.7997916515015735,6.161042193727277,1.0150003433227521,-0.2722611334143856,-1.2920002460479747,-2.630504580570493,0.04650408847454379,-1.961252413309234,-0.6227480787867155,2.1253190639575177,16.93001411781724,-29.702817428787366,0.6692521672612591,6,0.9124999046325701,1.4200005531311053,1.6487507820129412,2.6025004386901873,4.529999732971197,4,0.3505444921069465,1.5000005544620374,15.005000114440918,1.7485399294169128,14.204999923706055,-1.5734262376422559,14.975000381469727,0.3505444921069465 2899,2008-06-23,14.454999923706055,14.53499984741211,13.859999656677244,14.010000228881836,1349800.0,0.01545488390128713,1.2314072775651552,-0.5493820546843622,47.22792838344465,43.702873861964854,0.8616876916233291,1.0828265672392021,1.270835341943922,1.6070067396872432,6.7357969141619805,0.6750001907348651,-0.2969153351160596,-0.9952499866485596,-2.3965332071741656,0.4060332338770447,-1.6958915969113626,-0.29460837638575654,1.7552996530912566,30.670108414059747,-19.285731793940435,0.7006416102628025,6,0.5774998664855957,1.200000286102295,1.4850006103515625,2.382500171661377,4.555000305175785,0,0.36907651469938374,1.5061723889058256,14.234999656677244,1.5000005544620374,15.005000114440918,1.7485399294169128,14.204999923706055,0.36907651469938374 2900,2008-06-24,14.704999923706055,14.744999885559082,14.125,14.5,1082400.0,0.01729505370594997,3.3508787193318255,0.4606743017813363,45.3191507781846,44.513894755619084,0.44443755951359165,0.8051954547027957,1.0489751065399737,1.375413812646645,7.596992108790237,0.619999885559082,-0.42432918018417176,-0.7014999866485603,-2.139873035488364,0.7368730621912434,-1.4206865110684639,0.01768653777134155,1.364281657884053,71.30801416105264,20.826649530747687,0.7191865244199019,6,0.2625002861022949,0.8849997520446777,1.2737505435943604,2.132500171661377,4.245000839233398,1,0.2886773792082784,1.2314072775651552,14.454999923706055,1.5061723889058256,14.234999656677244,1.5000005544620374,15.005000114440918,0.2886773792082784 2901,2008-06-25,14.890000343322756,14.989999771118164,14.46500015258789,14.770000457763672,1595600.0,0.012580783446211496,2.2812605239864934,0.5853655132630647,38.61465781855561,44.42701737150464,0.16466482746174194,0.5665454946546333,0.8745344595645026,1.1902838458833482,8.395634182352667,0.5249996185302734,-0.5209319993016432,-0.4639996051788309,-1.8970222381340012,0.9690230277763394,-1.1805109216564151,0.2525117112987534,1.0467243227725795,86.91985838947419,40.47596573358581,0.7165113164775847,6,0.07749986648559393,0.6999993324279767,1.1675000190734846,1.947499752044676,4.599999427795408,2,0.2723303732709368,3.3508787193318255,14.704999923706055,1.2314072775651552,14.454999923706055,1.5061723889058256,14.234999656677244,0.2723303732709368 2902,2008-06-26,15.4399995803833,15.579999923706055,14.75,14.75,1734800.0,0.03693748988442347,-1.4057983433699555,5.750001986823302,39.43440601829108,43.28277107526715,-0.43324646939824696,-0.0033133035405636946,0.3420261405589997,0.6522935599774229,8.641716977217136,0.8299999237060547,-0.5438194286992193,0.09849963188171351,-1.3265215905070704,1.5235208542704992,-0.6140109793126776,0.8110102430761064,0.3721215851469495,91.8604464193139,49.94928372283938,0.7125106111943927,6,-0.47249937057495117,0.15000009536743164,0.7500009536743164,1.3975005149841309,4.154999732971188,3,0.21081607531754298,2.2812605239864934,14.890000343322756,3.3508787193318255,14.704999923706055,1.2314072775651552,14.454999923706055,0.21081607531754298 2903,2008-06-27,15.78499984741211,16.319999694824222,15.050000190734865,15.505000114440918,2621600.0,0.02234457748736829,-1.1344537006984359,0.40579696123242437,45.3534487094571,42.8882131820163,-0.9003639528516594,-0.35177914439239544,0.032103892402222556,0.33196863678982425,9.023385012843013,1.2699995040893572,-0.49647552759455493,0.43424992561340403,-1.0002068390922432,1.8687066903190512,-0.2829784567394178,1.1514783079662276,-1.925000190734865,78.25203906032833,39.42431494986975,0.7172283823528235,6,-0.695000171661377,-0.26999998092651367,0.4050006866455078,1.0525002479553223,4.440000534057617,4,0.16629711912416378,-1.4057983433699555,15.4399995803833,2.2812605239864934,14.890000343322756,3.3508787193318255,14.704999923706055,0.16629711912416378 2904,2008-06-30,16.495000839233402,16.649999618530273,15.864999771118164,15.984999656677244,3969600.0,0.04497947410102099,-1.0933302646252128,1.8214345318987524,53.16928432771454,44.160717573709604,-1.617415170941797,-1.0012787171652011,-0.6265920604286226,-0.3555244096351764,9.206952627884188,0.8649997711181641,-0.4320928615842412,1.0732508659362825,-0.44203034040125644,2.588532072273823,0.3156102627675139,1.8308914691050528,-2.5858011817932187,93.86143355589527,55.86023960722096,0.75764060316877,6,-1.2400012016296422,-1.1475014686584544,-0.1500003337860143,0.34249925613402965,5.214998245239254,0,0.13761736495434684,-1.1344537006984359,15.78499984741211,-1.4057983433699555,15.4399995803833,2.2812605239864934,14.890000343322756,0.13761736495434684 2905,2008-07-01,16.84000015258789,17.100000381469727,16.139999389648438,16.34000015258789,2878000.0,0.020915386226225907,-1.1333319204848895,0.9803898835958946,59.37737603901244,46.50288429600348,-1.8663052175765955,-1.254662894669199,-0.9308549945308044,-0.6711506457891829,9.275471769658623,0.9600009918212891,-0.4715801934345212,1.31925015449524,-0.29686711863839577,2.935367427628874,0.5111915179284239,2.127308791062058,-2.8211684967041037,90.13281949534527,47.145503655087545,0.8080586365668173,7,-1.3600001335144043,-1.3600001335144043,-0.5274996757507324,-0.0025000572204589844,4.184999465942383,1,0.1288598608451006,-1.0933302646252128,16.495000839233402,-1.1344537006984359,15.78499984741211,-1.4057983433699555,15.4399995803833,0.1288598608451006 2906,2008-07-02,15.920000076293945,17.0,15.845000267028807,17.0,1950000.0,-0.054631833014120446,1.1388885454876223,-2.1599998474121094,53.16111530211956,47.32266028623088,-0.7570621708250567,-0.3066750815646486,-0.009144434342708507,0.26822114584755496,9.203649682462665,1.1549997329711932,-0.492070433289598,0.3715000629425056,-1.2523976307029336,1.995397756587943,-0.440448783880214,1.1834489097652252,-1.716298296875003,49.787229207265455,2.2612231181313405,0.811948846822719,7,-0.440000057220459,-0.440000057220459,0.3637504577636719,0.9175000190734863,5.414999008178711,2,0.19032667538471948,-1.1333319204848895,16.84000015258789,-1.0933302646252128,16.495000839233402,-1.1344537006984359,15.78499984741211,0.19032667538471948 2907,2008-07-03,16.100000381469727,16.350000381469727,15.505000114440918,16.114999771118164,946000.0,0.011306551778464735,2.4845327984898535,0.013888324729659804,50.99573478418409,48.072566906773744,-0.8553514549455254,-0.5312391648575208,-0.22189744844975934,0.10684002089789857,9.60194319002495,0.8450002670288086,-0.4180318174131781,0.5625003337860104,-1.0422609096397295,2.1672615772117503,-0.23988028792685867,1.3648809554988794,-1.722520685927737,51.2195167337262,3.091064226716803,0.80238062171287,7,-0.6200003623962402,-0.6200003623962402,0.15875005722045898,0.7374997138977051,5.854999542236325,3,0.21055896331220914,1.1388885454876223,15.920000076293945,-1.1333319204848895,16.84000015258789,-1.0933302646252128,16.495000839233402,0.21055896331220914 2908,2008-07-07,16.989999771118164,17.440000534057614,16.5,17.364999771118164,2721000.0,0.05527946388577609,2.5809440076730037,25.001017293997965,60.35063828648862,49.530645784889735,-1.467812785782801,-1.4810259903510463,-1.1364336751792372,-0.7467214881566093,9.96821970229515,1.340000152587887,-0.22007839554086317,1.4422497272491448,-0.1982814465334961,3.0827809010317857,0.6219841403578243,2.2625153141404653,-2.44916883442051,76.74415166129059,25.112186853859043,0.8202655868913206,7,-1.2074995040893572,-1.339999675750736,-0.8012492656707764,-0.15249967575073242,4.524999618530277,0,0.15332546070216235,2.4845327984898535,16.100000381469727,1.1388885454876223,15.920000076293945,-1.1333319204848895,16.84000015258789,0.15332546070216235 2909,2008-07-08,18.69499969482422,18.75,16.875,17.0,4108600.0,0.10035314577251708,1.0775619756113024,-4.519999186197917,71.52777057248485,52.442714650923094,-2.802870690305168,-3.1651930128514163,-2.8308674488668686,-2.4160962788181024,11.03607009928303,1.875,-0.07835260639162911,3.03099970817566,0.8915123107017813,5.17048710564954,1.9612560094387206,4.100743406912599,-3.9222351903377675,98.30507528149556,39.35325999169427,1.06974369873694,7,-2.0874996185302734,-2.3899998664855957,-2.5387494564056396,-1.857499599456787,3.25,1,0.08184010225306904,2.5809440076730037,16.989999771118164,2.4845327984898535,16.100000381469727,1.1388885454876223,15.920000076293945,0.08184010225306904 2910,2008-07-09,18.795000076293945,19.21500015258789,17.80500030517578,18.700000762939453,3309000.0,0.005349044295379857,2.0160441770754924,0.05604680263045367,78.79547960836418,56.90725040534627,-2.5274842827053767,-3.2154326891225615,-2.883137734672374,-2.4730616655477107,12.440141947545774,1.4099998474121094,0.1603027025295347,2.9947500705719,0.4396839170095106,5.549816224134291,1.7172169937907036,4.272283147353097,-3.6245120222561393,88.67924334298061,23.239276218118988,1.2775330767811957,7,-1.8125,-2.257500171661377,-2.669999837875366,-1.9574999809265137,3.614999771118164,2,0.15509438661058517,1.0775619756113024,18.69499969482422,2.5809440076730037,16.989999771118164,2.4845327984898535,16.100000381469727,0.15509438661058517 2911,2008-07-10,18.645000457763672,18.825000762939453,17.96500015258789,18.649999618530273,3700600.0,-0.007980825640935607,3.8450540771425348,-0.05262312526351717,74.86338812052826,60.84380397226151,-1.9990438043422216,-2.9787273107104255,-2.6636003993537827,-2.279823707635373,14.139247442211644,0.8600006103515625,0.3784191448237788,2.692750406265258,-0.15799747698110878,5.543498289511625,1.2673764646420764,4.1181243478884415,-2.9891709518998564,84.6361269821195,16.73611917577317,1.4253739416231834,7,-1.512500286102295,-2.1075005531311035,-2.588750123977661,-1.8075003623962402,4.270000457763672,3,0.12764811490125672,2.0160441770754924,18.795000076293945,1.0775619756113024,18.69499969482422,2.5809440076730037,16.989999771118164,0.12764811490125672 2912,2008-07-11,17.290000915527347,18.530000686645508,16.274999618530273,18.440000534057614,2907800.0,-0.07267361270951911,2.390979244317033,230.03853491033814,69.3232217713298,63.507112090247375,-0.395628939297076,-1.559143490095492,-1.2545029586317256,-0.8996442713826447,15.12747124787382,2.3700008392333984,0.58485637683129,1.2460008144378705,-1.6550365625716985,4.1470381914474395,-0.20451787406691224,2.696519502942655,-1.2070709320566415,34.52384736802168,-38.17845323767054,1.4505186885047843,7,0.069999217987057,-0.7525010108947789,-1.271250486373905,-0.45250082015991566,6.534999847412102,4,0.23395014197556718,3.8450540771425348,18.645000457763672,2.0160441770754924,18.795000076293945,1.0775619756113024,18.69499969482422,0.23395014197556718 2913,2008-07-14,17.495000839233402,18.0,17.315000534057614,17.834999084472656,3104000.0,0.01185655944771824,1.0447742923595145,0.2956507461052745,69.26489956080215,65.29551378281266,-0.37163814410428486,-1.7320518769559445,-1.42189502348835,-1.0995722621256583,16.26085448773064,0.7099990844726527,0.8534042387119456,1.3742506980896039,-1.5977810580233829,4.346282454202591,-0.11176517996688773,2.8602665761460973,-1.2200012207031286,41.49663262201365,-35.01375256233368,1.4860158780564932,7,-0.1350007057189977,-0.9575009346008336,-1.5500006675720268,-0.6575007438659703,6.0099983215332,0,0.25492991543452126,2.390979244317033,17.290000915527347,3.8450540771425348,18.645000457763672,2.0160441770754924,18.795000076293945,0.25492991543452126 2914,2008-07-15,18.155000686645508,18.700000762939453,17.014999389648438,17.295000076293945,1832000.0,0.0377250537726197,-1.3732380555816734,-2.5294266143826314,70.78313903653608,66.56282078253751,-0.8620587934503305,-2.2971807008443523,-2.027138110125687,-1.7541235801495247,17.169998314167426,1.6850013732910156,1.1155994904836302,1.8992505073547363,-1.188486607537559,4.98698762224703,0.3553819499085904,3.443119064800884,-1.8800010681152344,63.94560294587996,-12.676625007330294,1.543868557446147,7,-0.7950005531311035,-1.6175007820129395,-2.210000514984131,-1.3175005912780762,3.809999465942383,1,0.18507290420949896,1.0447742923595145,17.495000839233402,2.390979244317033,17.290000915527347,3.8450540771425348,18.645000457763672,0.18507290420949896 2915,2008-07-16,18.51499938964844,18.725000381469727,18.190000534057614,18.354999542236328,1459800.0,0.019829175950830003,-1.1836823666796248,0.18604620216107295,71.38643130915388,68.58785589443022,-1.0722284695232283,-2.506903783949788,-2.340930186093761,-2.1022139268577824,17.92693863481253,0.5699996948242188,1.3361461874178868,2.0822492599487354,-1.1007443535420158,5.265242873439487,0.4907524532033598,3.673746066694111,-1.8871997070312538,87.84308885622725,12.006111430932336,1.5914968067453756,7,-1.1549992561340368,-1.9774994850158727,-2.5587491989135778,-1.6774992942810094,2.465000152587887,2,0.18525522107732062,-1.3732380555816734,18.155000686645508,1.0447742923595145,17.495000839233402,2.390979244317033,17.290000915527347,0.18525522107732062 2916,2008-07-17,19.950000762939453,20.030000686645508,18.51499938964844,18.625,2777200.0,0.07750480262469295,1.0404049485722457,8.28126266599891,74.091887542639,71.15409508981409,-2.095859006128663,-3.678009561805869,-3.7440129449733917,-3.530014494766604,17.974377932607556,1.5150012969970668,1.4956471505406128,3.2300005912780776,-0.13803206690571557,6.598033249461871,1.545984262186181,4.914016920369974,-3.0117370239257824,97.86950996138573,23.06552486777592,1.6840163290918964,7,-1.7975006103515625,-3.005000591278076,-3.99375057220459,-3.200000286102295,1.5149993896484375,3,0.12330822006997244,-1.1836823666796248,18.51499938964844,-1.3732380555816734,18.155000686645508,1.0447742923595145,17.495000839233402,0.12330822006997244 2917,2008-07-18,18.979999542236328,19.9950008392334,18.899999618530273,19.9950008392334,2054400.0,-0.04862161321342251,1.1576351162165768,-0.7660382736273575,65.9989959916073,71.78169039038282,-0.7536188239312196,-2.524368035167498,-2.722402853056792,-2.56788031698661,18.024380909003103,1.095001220703125,1.5709028071206106,2.0612493991851792,-1.3495276344477283,5.472026432818087,0.35586088236872726,3.766637916001633,-1.6088926305542017,65.17410637750051,-8.81393986199619,1.7053885168164535,7,-0.8274993896484375,-2.034999370574951,-3.023749351501465,-2.22999906539917,2.520000457763672,4,0.20732357577430016,1.0404049485722457,19.950000762939453,-1.1836823666796248,18.51499938964844,-1.3732380555816734,18.155000686645508,0.20732357577430016 2918,2008-07-21,19.225000381469727,19.700000762939453,19.0,19.700000762939453,2079000.0,0.012908369080209647,1.9473692664142277,0.46798007339994324,64.3382322004511,70.98285279349018,-0.7244254654184381,-2.5047842699525766,-2.908015279951101,-2.81086097685861,18.138305184987747,0.720001220703125,1.7870446649957472,2.0567502021789537,-1.256061229057476,5.369561633415383,0.4003444865607406,3.7131559177971685,-1.4816483412927255,73.30016720133558,1.750541830627128,1.6564057156182146,7,-1.072500228881836,-2.2800002098083496,-3.2687501907348633,-3.742499828338623,0.3950004577636719,0,0.23927179662911713,1.1576351162165768,18.979999542236328,1.0404049485722457,19.950000762939453,-1.1836823666796248,18.51499938964844,0.23927179662911713 2919,2008-07-22,19.790000915527344,19.915000915527344,19.0,19.0,2131600.0,0.029388843841178902,-1.316455329463915,-1.6631584864899593,65.14373847317357,69.4659926673579,-1.2491242444833972,-2.792794864316658,-3.419055159165147,-3.3747666868732544,18.135615959418715,0.9150009155273438,2.0504678321480974,2.355000686645507,-0.8965141407059676,5.606515513996982,0.7292432729697715,3.9807581003212444,-1.7265180648447505,86.95653526003174,17.024012523064584,1.6257574136757371,7,-1.6375007629394531,-2.845000743865967,-3.8337507247924805,-4.30750036239624,0.3499984741210973,1,0.1877209738946728,1.9473692664142277,19.225000381469727,1.1576351162165768,18.979999542236328,1.0404049485722457,19.950000762939453,0.1877209738946728 2920,2008-07-23,18.950000762939453,20.0,18.61000061035156,19.950000762939453,2246000.0,-0.04244568538290572,1.5272751232842572,-1.2658213178556597,65.68323051883627,68.4459751560588,-0.43004931416413683,-1.70592756489771,-2.5516347311355254,-2.533355819764342,18.297049992857843,1.389999389648441,2.1630808729108537,1.3027504920959458,-1.746321136759775,4.351822120951667,-0.2217853223319146,2.8272863065238063,-0.6112054152220523,28.712937352148966,-41.95982564068885,1.5245358144278602,7,-0.7975006103515625,-2.005000591278076,-2.976250648498535,-3.4675002098083496,1.25,2,0.1591028637605587,-1.316455329463915,19.790000915527344,1.9473692664142277,19.225000381469727,1.1576351162165768,18.979999542236328,0.1591028637605587 2921,2008-07-24,18.94499969482422,19.45499992370605,18.709999084472656,18.934999465942386,1526000.0,-0.0002639085970389532,-2.2391270996338575,-0.010000228881832385,64.99735665881676,67.96532347689067,-0.42244248010900165,-1.4562210456563704,-2.537726532114668,-2.512428693341768,18.85380863323493,0.7450008392333949,2.0178073657098423,1.0949994564056382,-1.7117426129164421,3.901741525727717,-0.3083715782554002,2.4983704910666766,-0.36943559965688166,24.10066414183015,-47.007309130622474,1.4033710346610395,7,-0.4224996566772461,-1.9999995231628418,-2.9387495517730713,-3.4624991416931152,0.8000011444091797,3,0.10741619847943684,1.5272751232842572,18.950000762939453,-1.316455329463915,19.790000915527344,1.9473692664142277,19.225000381469727,0.10741619847943684 2922,2008-07-25,18.69499969482422,19.149999618530273,18.06999969482422,19.03499984741211,2313600.0,-0.013196094168758443,2.7894754453828754,-33.999237078020855,59.638209840190335,66.89569128571158,0.05343478960224601,-1.0011930065559724,-2.2788005220396315,-2.2450802718479537,20.017359613934723,1.0799999237060547,1.7973734052649704,0.6822494506835923,-1.904995561616115,3.2694944629832996,-0.6113730554662595,1.9758719568334442,1.335000991821289,32.383414568583504,-36.44139922904965,1.2936225061498536,7,-0.1724996566772461,-1.7499995231628418,-3.148749828338623,-3.2124991416931152,0.5799999237060547,4,0.14816798625199,-2.2391270996338575,18.94499969482422,1.5272751232842572,18.950000762939453,-1.316455329463915,19.790000915527344,0.14816798625199 2923,2008-07-28,18.40999984741211,19.424999237060547,18.0049991607666,19.280000686645508,3220600.0,-0.015244709925885336,1.44828034128447,2.558824849375624,48.0808098971445,64.37321027022364,0.5385063662480256,-0.5369828421193077,-2.000897508829837,-1.970159755223726,21.025482777604477,1.4200000762939453,1.6313171740709542,0.2659996032714851,-2.1024833109966963,2.6344825175396664,-0.9182418538626038,1.450241060405574,1.5808008193969734,20.30077775812535,-42.94454676079019,1.1842414571340905,7,0.6075000762939453,-1.4649996757507324,-2.8750000000000018,-2.927499294281006,-0.875,0,0.16784357296028185,2.7894754453828754,18.69499969482422,-2.2391270996338575,18.94499969482422,1.5272751232842572,18.950000762939453,0.16784357296028185 2924,2008-07-29,18.76499938964844,18.8700008392334,18.05500030517578,18.05500030517578,1578200.0,0.019282973665327496,-1.2957791126250524,-0.8160901144627352,49.804683085920345,61.97523824541991,0.311938400935329,-0.7517423686995279,-2.341767798050409,-2.314914435645303,21.721239962394794,0.8150005340576172,1.6122769104973642,0.5074992179870641,-1.7428773576342422,2.7578757936083704,-0.6176890698235873,1.6326875057977155,1.1463692169189414,38.0952335425522,-21.0268470092873,1.125188287810653,7,0.25250053405761363,-1.819999217987064,-3.363749504089359,-3.2824988365173375,-1.514999389648441,1,0.04556362789207502,1.44828034128447,18.40999984741211,2.7894754453828754,18.69499969482422,-2.2391270996338575,18.94499969482422,0.04556362789207502 2925,2008-07-30,19.01000022888184,19.225000381469727,18.6299991607666,18.63500022888184,1410200.0,0.013056266837319974,-2.090898281909461,0.5281696951461918,52.34726437263224,59.559169004308046,0.16152348515824855,-0.8704659672691868,-2.560958109106455,-2.5469441889392357,22.093758179310445,0.595001220703125,1.5937342220534347,0.6440000534057653,-1.5264439949273374,2.814444101738868,-0.44122197076078606,1.7292220775723166,0.8251135998535126,69.31038202199937,12.861469809557718,1.0852220241665504,7,-0.007500648498538709,-1.9324998855590856,-3.6662502288818395,-3.527499675750736,-1.5000000000000036,2,0.05944235387487251,-1.2957791126250524,18.76499938964844,1.44828034128447,18.40999984741211,2.7894754453828754,18.69499969482422,0.05944235387487251 2926,2008-07-31,18.950000762939453,19.13999938964844,18.795000076293945,19.01000022888184,2433400.0,-0.00315620542977324,1.1562606171507335,-0.15999857584636365,62.80863416248008,59.20468435662724,0.07236554319980115,-0.6027297146976913,-2.4903037950748015,-2.468442662712846,22.899120151681313,0.34499931335449574,1.5045576937873903,0.4325005531311028,-1.418560308326267,2.2835614145884726,-0.4930298775975821,1.3580309838597877,0.8119084790771502,66.54940502814682,7.024443816456184,0.9255304307286853,7,0.052498817443847656,-1.702500343322754,-3.671250820159912,-3.4675002098083496,-1.6650009155273438,3,0.06596305803029967,-2.090898281909461,19.01000022888184,-1.2957791126250524,18.76499938964844,1.44828034128447,18.40999984741211,0.06596305803029967 2927,2008-08-01,19.489999771118164,20.36000061035156,19.045000076293945,19.049999237060547,2050000.0,0.028495988730237398,-4.844461681268501,-7.333407508662185,64.63681744091276,59.237860494456314,-0.4332420790000704,-0.9230625195407072,-3.01395937535332,-2.995233981076563,24.539540800939015,1.4099998474121058,1.3919499620459348,0.802999591827394,-0.7050399280743669,2.311039111729155,0.04897983187651178,1.5570193517782762,-1.4850006103515625,63.057311944044756,1.2001741944704136,0.7540197599508812,8,-0.30749988555908203,-1.9349994659423828,-4.211249828338623,-3.84999942779541,-3.7649993896484375,4,0.01308368758901235,1.1562606171507335,18.950000762939453,-2.090898281909461,19.01000022888184,-1.2957791126250524,18.76499938964844,0.01308368758901235 2928,2008-08-04,19.59499931335449,21.114999771118164,19.3700008392334,19.57999992370605,4354600.0,0.005387354718799031,-7.023028623544399,0.03408948055156988,61.501582550386246,58.8331765030355,-0.5366749482828546,-0.8673658650941753,-3.089452748483801,-3.091550337066682,25.344810019273154,1.7449989318847656,1.1118981605338938,0.7777491569519022,-0.5526818045592954,2.1081801184630997,0.11253367619630339,1.442964637707501,-1.542900123596187,50.326773756623396,-10.800792619819589,0.6652154807555994,8,-0.03499984741210582,-1.512499332427975,-4.316249370574948,-3.8324990272521937,-3.7299995422363246,0,-0.01633068160436868,-4.844461681268501,19.489999771118164,1.1562606171507335,18.950000762939453,-2.090898281909461,19.01000022888184,-0.01633068160436868 2929,2008-08-05,20.225000381469727,20.655000686645508,19.790000915527344,20.01499938964844,2741000.0,0.032151114579824336,-1.6212196087611155,14.000635808748491,63.09341357628203,58.54541906497392,-1.227574887144204,-1.4512735481877606,-3.659613281424811,-3.720373478668023,25.18652778649922,1.0600013732910192,0.9924527325849866,1.3312501907348633,-0.1382639786540203,2.800764360123747,0.5964931060404233,2.0660072754293033,-2.05038516845703,64.18514402205616,6.171009389720716,0.734757084694441,8,-0.6650009155273438,-1.9150004386901855,-4.9225006103515625,-4.462500095367432,-4.2350006103515625,1,-0.13300373217902195,-7.023028623544399,19.59499931335449,-4.844461681268501,19.489999771118164,1.1562606171507335,18.950000762939453,-0.13300373217902195 2930,2008-08-06,21.709999084472656,22.049999237060547,20.1200008392334,20.225000381469727,3686200.0,0.07342391470921772,-1.2772872178217487,7.071388997375257,63.37384370644694,58.36502873693283,-2.54782700886577,-2.8529635092003147,-5.053064309645531,-5.196744649937003,24.98560236851371,1.9299983978271484,0.9198977121193046,2.670498943328859,0.7371823611907757,4.603815525466942,1.7038406522598173,3.6371572343979004,-3.4177684891357423,89.55452410906872,35.07066889835217,0.9666582910690407,8,-1.682499885559082,-2.932499408721924,-6.408749580383303,-5.947498798370361,-4.384998321533203,2,-0.20543524977218997,-1.6212196087611155,20.225000381469727,-7.023028623544399,19.59499931335449,-4.844461681268501,19.489999771118164,-0.20543524977218997 2931,2008-08-07,21.024999618530273,21.670000076293945,20.95499992370605,21.625,1867000.0,-0.03155225678624307,1.072462606320793,-0.4040410138112712,66.24305044884046,59.09889991567173,-1.7173489104166322,-2.0875479650646085,-4.294195048353636,-4.5016642916733005,24.773818691271984,0.7549991607666051,0.7735312688854883,1.866499519348146,-0.2489820187872347,3.9819810574835266,0.8087587502804574,2.9242402884158345,-2.50730290468994,65.89018619663152,12.23153225417039,1.05774076906769,8,-0.9975004196166992,-2.247499942779541,-5.544999599456787,-5.2624993324279785,-4.375,3,-0.1671819002817252,-1.2772872178217487,21.709999084472656,-1.6212196087611155,20.225000381469727,-7.023028623544399,19.59499931335449,-0.1671819002817252 2932,2008-08-08,21.334999084472656,21.729999542236328,20.75,20.82999992370605,1986600.0,0.014744326828389775,-1.9473714402081164,-0.841664732828316,66.58804350075317,61.15525920496159,-1.8030974484093996,-2.191318488609909,-4.517139982634923,-4.8073421143906465,26.451234766068787,0.9799995422363281,0.6919204731403354,1.974249076843261,-0.16241104590728384,4.110909199593806,0.9059190154679904,3.0425791382185317,-2.60536421923911,73.32087387934305,21.231880312807874,1.0683300613752718,8,-1.2824993133544922,-2.557499408721924,-5.85499906539917,-5.572498798370361,-4.104999542236328,4,-0.1898288920015978,1.072462606320793,21.024999618530273,-1.2772872178217487,21.709999084472656,-1.6212196087611155,20.225000381469727,-0.1898288920015978 2933,2008-08-11,21.95499992370605,21.95499992370605,21.13500022888184,21.38999938964844,1773400.0,0.02906027025258351,1.9026510433018482,1.1188147980284184,66.87450773896046,63.05190638863271,-2.086807926596787,-2.592999846082588,-5.038185563353611,-5.406917805077175,28.2626719736591,0.8199996948242116,0.6428803563151071,2.3712499618530245,0.12626554710265836,4.616234376603391,1.2487577544778397,3.4937421692282093,-3.0261431961628844,95.79648743765227,46.13029831159218,1.1224922073751835,8,-1.615000724792477,-2.792500495910641,-6.474999904632565,-6.192499637603756,-3.079999923706051,0,-0.28376222108338256,-1.9473714402081164,21.334999084472656,1.072462606320793,21.024999618530273,-1.2772872178217487,21.709999084472656,-0.28376222108338256 2934,2008-08-12,21.51499938964844,21.899999618530273,21.125,21.774999618530273,2158600.0,-0.02004101733484942,2.0392128263528146,-0.4601769612757951,71.32168650859089,65.16017551485034,-1.3585645719549895,-1.990419892657311,-4.485377445339076,-4.949961039508825,29.613729495839003,0.8299999237060511,0.6826930920288881,1.7632494926452686,-0.5338290479768801,4.060328033267417,0.6147102223341925,2.911788762956345,-2.39887411153423,72.27977764051903,19.138486235666527,1.1485392703110744,8,-1.092499732971195,-2.352499961853031,-5.7987492084503245,-5.752499103546146,-1.8599987030029332,1,-0.2626074728707022,1.9026510433018482,21.95499992370605,-1.9473714402081164,21.334999084472656,1.072462606320793,21.024999618530273,-0.2626074728707022 2935,2008-08-13,21.94499969482422,22.405000686645508,21.3700008392334,21.48500061035156,2640400.0,0.019986070991136806,-2.000005528557765,-1.7692256904963148,73.2919304327017,66.32498621154164,-1.4845711006033007,-2.2664813548176923,-4.788316519478119,-5.372866748675886,31.117093546054864,1.0349998474121094,0.8956832980972109,2.0217497825622566,-0.39556732125832283,4.439066886382836,0.8130912306519669,3.2304083344725463,-2.6528419791732283,72.20538966943529,14.754882175374021,1.2086585519102904,8,-1.2199993133544922,-2.604999542236328,-5.488749742507935,-5.639999866485596,-1.7700004577636719,2,-0.2713602190256834,2.0392128263528146,21.51499938964844,1.9026510433018482,21.95499992370605,-1.9473714402081164,21.334999084472656,-0.2713602190256834 2936,2008-08-14,22.40999984741211,22.67499923706055,21.84499931335449,21.950000762939453,2667000.0,0.02118934422667418,-1.4776043772098084,0.9999999999999922,77.91135111958953,67.79993439806128,-1.5725238089897005,-2.674877422264828,-5.134512525138863,-5.846438394050626,31.843132650475447,0.8299999237060618,1.1012813088516076,2.3637499809265137,-0.2973492879427546,5.024849249795782,1.0332003464918778,3.6942996153611496,-2.868814694081557,86.23379248434966,24.554441757511817,1.3305496344346348,8,-1.3874998092651367,-2.935000419616699,-5.6499998569488525,-5.872499942779541,-2.229999542236328,3,-0.22690759121356563,-2.000005528557765,21.94499969482422,2.0392128263528146,21.51499938964844,1.9026510433018482,21.95499992370605,-0.22690759121356563 2937,2008-08-15,22.915000915527344,23.459999084472656,22.25,22.59499931335449,2915600.0,0.022534630591421134,-1.3960372480553547,0.6956570414476053,82.7636441317472,70.16238568487915,-1.7216457330051433,-3.0250590707813387,-5.543179017836206,-6.367859408727561,32.74224047437328,1.2099990844726562,1.300220539131594,2.6720009803771987,-0.2282899415536903,5.572291902308088,1.2218555194117542,4.122146441342643,-3.0604343538237906,76.65959817417244,9.343533418933688,1.450145460965445,8,-1.2900009155273438,-3.047501564025879,-6.080000877380371,-6.377501010894775,-2.9150009155273438,4,-0.2734017476190397,-1.4776043772098084,22.40999984741211,-2.000005528557765,21.94499969482422,2.0392128263528146,21.51499938964844,-0.2734017476190397 2938,2008-08-18,23.82500076293945,24.399999618530273,23.0049991607666,23.315000534057614,2316000.0,0.03971197080753708,-1.4690208575619579,1.593742735720271,84.05115185369638,72.49102327125851,-2.1998577159279833,-3.765845517359729,-6.359274440069349,-7.252270161046486,33.826068009998735,1.4849987030029297,1.4713194554034956,3.352000808715818,0.08520060491978398,6.618801012511852,1.7186007068178029,4.9854009106138335,-3.537782298503604,82.44278099034202,10.958296369253844,1.6334001018980169,8,-1.5650005340576136,-3.117501258850094,-6.876250743865963,-7.287500858306881,-4.870000839233398,0,-0.27681011582429227,-1.3960372480553547,22.915000915527344,-1.4776043772098084,22.40999984741211,-2.000005528557765,21.94499969482422,-0.27681011582429227 2939,2008-08-19,23.5049991607666,24.10000038146973,23.03000068664551,24.0,2357800.0,-0.013431336492153223,2.0791287141755155,-0.9705894452609888,79.94669082048262,74.3324507283736,-1.5261501689412746,-3.323661149786929,-5.933772048186366,-6.929357133834387,34.82115340088817,1.0699996948242188,1.5986685347712921,2.846249294281005,-0.6699805307997124,6.362479119361723,1.0881343817406446,4.604364206821366,-2.6419913347575346,70.4620191968737,-1.2438774364474767,1.7581149125403597,8,-0.9299993515014648,-2.797499656677246,-6.556249141693115,-6.967499256134033,-4.039999008178711,1,-0.19697933742089935,-1.4690208575619579,23.82500076293945,-1.3960372480553547,22.915000915527344,-1.4776043772098084,22.40999984741211,-0.19697933742089935 2940,2008-08-20,21.96500015258789,23.71999931335449,21.530000686645508,23.524999618530273,2701200.0,-0.06551793504205705,1.246153755865105,3.1515087294767707,66.7779587358897,74.39188498249018,0.06015012665037389,-1.6297633888223189,-4.2943205623572425,-5.3598452503611185,35.62440896848149,2.189998626708981,1.7370787962646546,1.1555003166198716,-2.310434602844829,4.621435236084572,-0.5774671431124787,2.888467776352222,-0.6068134756258559,15.15678145764023,-54.83844681788495,1.7329674597323494,8,0.6099996566772461,-0.7625007629394531,-5.016250133514404,-5.427500247955322,-3.0100002288818395,2,-0.1051672865875315,2.0791287141755155,23.5049991607666,-1.4690208575619579,23.82500076293945,-1.3960372480553547,22.915000915527344,-0.1051672865875315 2941,2008-08-21,20.979999542236328,21.575000762939453,20.45499992370605,21.520000457763672,3500400.0,-0.04484409758747532,2.446148338556533,0.3461545515344992,57.90031506641235,73.42658182311897,1.1600922888964362,-0.5106711174173633,-3.204272134627818,-4.332477482076481,36.04914462680665,1.5100002288818395,1.8041258154852429,0.06874971389770579,-3.2843634120416283,3.42186283983704,-1.607806849071963,1.7453062768673746,3.4200000762939453,13.307976150646303,-55.18690722874073,1.676556562969667,8,1.447500228881836,0.22249984741210938,-4.031249523162842,-4.44249963760376,-7.799999237060549,3,-0.03836989145567793,1.246153755865105,21.96500015258789,2.0791287141755155,23.5049991607666,-1.4690208575619579,23.82500076293945,-0.03836989145567793 2942,2008-08-22,21.46500015258789,21.645000457763672,21.01499938964844,21.5,1699200.0,0.023117284124586135,2.876920548845595,0.06481442235691377,59.531091813821874,72.61064672032579,0.7772027862930635,-0.8195275718253505,-3.5715876438356915,-4.777049880140272,37.314960309500236,0.6650009155273438,1.7742286631304367,0.415250301361084,-2.7774131934723485,3.6079137961945165,-1.1810814460556323,2.0115820487778002,2.856099472045898,25.60203566573006,-43.32419815415693,1.5963317474167156,8,0.9624996185302734,-0.2625007629394531,-3.916249990463257,-4.519999980926514,-7.744999885559084,4,-0.059864888808639716,2.446148338556533,20.979999542236328,1.246153755865105,21.96500015258789,2.0791287141755155,23.5049991607666,-0.059864888808639716 2943,2008-08-25,21.5,21.559999465942386,20.68000030517578,21.274999618530273,2190800.0,0.0016305542587145005,4.1014545635479225,-6.428610354223434,56.918064750487204,71.01024430275872,0.7497142370789902,-0.6441908857474843,-3.5023494308157623,-4.777713776572433,38.28839597467943,0.8799991607666051,1.7816351268559814,0.29575014114379883,-2.6484418568532035,3.239942139140801,-1.1763458578547024,1.7678461401423,2.7437776306152344,28.669408643506422,-39.168799579568194,1.4720959989985005,8,0.9274997711181641,-0.2975006103515625,-3.951249837875366,-4.554999828338623,-7.789999961853027,0,-0.06976744186046513,2.876920548845595,21.46500015258789,2.446148338556533,20.979999542236328,1.246153755865105,21.96500015258789,-0.06976744186046513 2944,2008-08-26,19.6200008392334,21.434999465942386,19.5,21.239999771118164,2030000.0,-0.08744182143100476,-1.0806439042798466,-7.199983045818675,39.12592248862684,67.21402119786151,2.606768974509791,1.3735708059206857,-1.521528647276476,-2.881386879013064,38.919351138955584,2.0,1.717999969580461,-1.62699909210205,-4.444150199002941,1.1901520147988407,-3.0355746455524972,-0.2184235386516029,4.548001237243653,2.8436222454740037,-59.676233176257625,1.408575553450446,8,2.3299989700317383,1.582498550415039,-2.0712506771087646,-2.6750006675720215,-6.540000915527344,1,-0.033894030942015485,4.1014545635479225,21.5,2.876920548845595,21.46500015258789,2.446148338556533,20.979999542236328,-0.033894030942015485 2945,2008-08-27,20.13999938964844,20.174999237060547,19.5,19.584999084472656,1562400.0,0.026503492771275505,1.15999755859375,-0.342593006854688,45.314981054750504,63.592202301768296,2.015786692779976,0.9935072025439879,-1.9171102355062821,-3.367976761689871,39.273553008362576,0.6749992370605469,1.6114379877422245,-1.1635004997253375,-3.8332158139839265,1.5062148145332515,-2.498358156854632,0.17135715740395696,3.8412826037695282,29.836795014752106,-30.924243730598327,1.3348576571292947,8,1.8100004196166957,1.0624999999999964,-2.5912492275238073,-3.194999217987064,-6.264999389648441,2,-0.03351535538811812,-1.0806439042798466,19.6200008392334,4.1014545635479225,21.5,2.876920548845595,21.46500015258789,-0.03351535538811812 2946,2008-08-28,20.200000762939453,20.424999237060547,20.040000915527344,20.2450008392334,839200.0,0.0029792142556792633,-1.109581166880046,-0.08108117396384579,43.828178965032976,59.266039505466715,1.7984563700958027,1.0877223515088978,-1.824609003169023,-3.3831833999285656,39.721461764607945,0.3849983215332031,1.5080142146549065,-1.1659991264343255,-3.6562192188020504,1.3242209659333994,-2.4111091726181897,0.07911091974953877,3.602029950741798,32.63406123788234,-25.44197539627107,1.2451100461838631,8,1.7499990463256836,1.0024986267089844,-2.6512506008148193,-3.255000591278076,-7.200000762939453,3,-0.06163370258468415,1.15999755859375,20.13999938964844,-1.0806439042798466,19.6200008392334,4.1014545635479225,21.5,-0.06163370258468415 2947,2008-08-29,19.7450008392334,20.38500022888184,19.545000076293945,20.38500022888184,919400.0,-0.022524747847576077,1.625002980235063,14.2221845462638,37.76302076622587,54.12291382908111,1.9629262306773256,1.647261808895557,-1.245039682363025,-2.880869468440956,39.07101685227415,0.8400001525878942,1.3257778042692792,-1.633749103546144,-4.085845594936643,0.818347387844355,-2.8597973492413935,-0.4077008578508945,3.8849486459006037,11.893247706320064,-39.700743138293106,1.22604824569525,8,2.054999351501465,1.457498550415039,-2.0112507343292236,-2.8000006675720215,-6.895000457763672,4,-0.3324892506974695,-1.109581166880046,20.200000762939453,1.15999755859375,20.13999938964844,-1.0806439042798466,19.6200008392334,-0.3324892506974695 2948,2008-09-02,19.274999618530273,20.075000762939453,19.024999618530273,19.899999618530273,1507600.0,-0.02380355536725176,1.153843445191732,0.9765634313234574,37.63797483437542,49.421945386180305,1.9217254856664496,2.205117790883275,-0.6285389546872722,-2.3526340383237496,38.03823925050156,1.0500011444091797,1.0360183164380778,-2.087750339508055,-4.592464666878737,0.41696398786262634,-3.3401075031933978,-0.8353931758227127,4.189751887198369,10.373444640191702,-37.009244631301044,1.252357163685341,9,2.0974998474121094,1.927499771118164,-1.5412495136260986,-2.3299994468688965,-6.049999237060547,1,-0.28819711862204633,1.625002980235063,19.7450008392334,-1.109581166880046,20.200000762939453,1.15999755859375,20.13999938964844,-0.28819711862204633 2949,2008-09-03,17.53499984741211,19.09499931335449,17.489999771118164,18.774999618530273,4786200.0,-0.09027236345288392,-1.4135332846696433,1.9839996337890624,28.736746965348416,45.19514407834238,3.046160163694129,3.935006314829156,1.233669525266869,-0.5578593480387539,37.35047791464644,1.7849998474121094,0.5882257118800034,-3.6932500839233384,-6.694827301250793,-0.6916728665958836,-5.194038692587068,-2.192461475259609,5.6633665450846316,1.5332226399399527,-40.9452740244933,1.500788608663728,9,2.0325002670288086,3.4099998474121094,0.44625020027160645,-0.5899996757507324,-4.529999732971191,2,-0.21813514927572963,1.153843445191732,19.274999618530273,1.625002980235063,19.7450008392334,-1.109581166880046,20.200000762939453,-0.21813514927572963 2950,2008-09-04,17.25,17.8700008392334,17.065000534057614,17.354999542236328,1593600.0,-0.016253199309503863,-2.3894858574663544,0.08467706582046002,24.68106667744813,41.50411647956859,2.8966112275774236,4.077813867434131,1.632026556952198,-0.23148045246922422,35.95364273889698,0.8050003051757848,-0.01363645047511497,-3.7552499771118164,-7.231326809523797,-0.27917314469983623,-5.493288393317805,-2.017211560905828,5.491697062786454,5.5059386117335904,-30.139144008287523,1.7380384162059896,9,2.1050004959106445,3.4825000762939453,0.7312500476837158,-0.30499982833862305,-5.090000152587891,3,-0.24173913485762,-1.4135332846696433,17.53499984741211,1.153843445191732,19.274999618530273,1.625002980235063,19.7450008392334,-0.24173913485762 2951,2008-09-05,17.510000228881836,17.524999618530273,16.059999465942386,17.024999618530273,2001000.0,0.015072477036628174,4.6893277236229896,-4.619073569482289,22.82554139828096,37.42572198895292,2.338551879688289,3.732335477370672,1.4847778883657305,-0.4582289617994597,34.68879371512473,1.465000152587887,-0.6022324875069387,-3.3194997787475593,-7.130657715969949,0.49165815847483074,-5.225078747358754,-1.4139208101363643,4.664027181031734,33.52602328684834,2.9422237779579135,1.9055789686111955,9,1.2999992370605504,2.719999313354492,0.5299997329711914,-0.565000057220459,-4.905000686645508,4,-0.2075956699809799,-2.3894858574663544,17.25,-1.4135332846696433,17.53499984741211,1.153843445191732,19.274999618530273,-0.2075956699809799 2952,2008-09-08,17.28499984741211,17.649999618530273,16.620000839233402,17.649999618530273,1816000.0,-0.012849821732075162,4.643832466751999,-0.7525759005820356,14.686828257095712,32.733362378576096,2.132521862632526,3.834984657765091,1.8045091669541193,-0.20078797385379232,33.61191324564087,1.0299987792968714,-1.033665974055566,-3.342000198364257,-7.45823814056174,0.7742377438332255,-5.400119169463,-1.283881227265514,4.155344209224918,30.510584950145237,6.218643161124454,2.0581189710987418,9,1.462499618530277,2.9449996948242188,0.8400001525878906,-0.3399996757507324,-3.9449996948242188,0,-0.24790279926173409,4.6893277236229896,17.510000228881836,-2.3894858574663544,17.25,-1.4135332846696433,17.53499984741211,-0.24790279926173409 2953,2008-09-09,15.725000381469727,17.174999237060547,15.520000457763672,17.004999160766598,1705400.0,-0.09025163319141971,1.0432097166525773,3.5068481697279967,12.952386765252982,29.825191742645657,3.1147374705679347,5.169352570451338,3.431943254423352,1.389456649757264,32.56028078695623,1.7649993896484375,-1.3691057706816565,-4.590499687194825,-9.197281703743958,0.016282329354307734,-6.893890695469391,-2.2871086789202586,5.069702324283945,5.734265435790627,-12.192126420370444,2.303391008274566,9,2.247499465942383,4.234999656677246,2.643749713897705,1.3849997520446742,-3.270000457763672,1,-0.18282988427700697,4.643832466751999,17.28499984741211,4.6893277236229896,17.510000228881836,-2.3894858574663544,17.25,-0.18282988427700697 2954,2008-09-10,15.864999771118164,16.149999618530273,15.630000114440918,16.0,2026400.0,0.008902981637661123,1.390805252888431,0.10546902939703913,16.48351579253162,26.621695602399118,2.6664857193505576,4.8321111509049,3.339506691300805,1.2844161615388927,31.46739649447189,0.5199995040893555,-1.7972881854194647,-4.1680003166198745,-9.143278612902776,0.8072779796630254,-6.655639464761325,-1.6803611684784237,4.191244619916908,14.680819461770653,-3.44736617157767,2.48763914814145,9,2.1075000762939453,4.095000267028809,2.956249952316284,1.622499942779541,-3.314999580383299,2,-0.16640399796629624,1.0432097166525773,15.725000381469727,4.643832466751999,17.28499984741211,4.6893277236229896,17.510000228881836,-0.16640399796629624 2955,2008-09-11,15.989999771118164,15.994999885559082,15.380000114440918,15.864999771118164,3213400.0,0.007878978998005381,8.111092273131861,-0.9259243560943218,19.720874334192942,23.943106198972444,2.113117919039894,4.46713517138631,3.2533806105537266,1.1877127798943974,30.079316864824317,0.6149997711181641,-2.2300533636316793,-3.7452503204345717,-8.946376310956165,1.4558756700870212,-6.345813315695366,-1.144687325173777,3.4311704692589124,26.87223744227013,7.798307039519784,2.6005629952607965,9,1.892500400543213,3.9000000953674316,2.944999933242798,1.497499942779541,-1.9449996948242188,3,-0.18667915568509785,1.390805252888431,15.864999771118164,1.0432097166525773,15.725000381469727,4.643832466751999,17.28499984741211,-0.18667915568509785 2956,2008-09-12,17.325000762939453,17.364999771118164,15.704999923706055,15.989999771118164,3124000.0,0.08348974427333178,1.3462911815729774,10.680007934570312,27.22772651180982,22.772517948481777,0.3658875897726226,2.879267577395048,2.0032267520224813,-0.12539162040259555,27.983657425461395,1.6599998474121094,-2.310265460909516,-2.1559993743896477,-7.303462413069514,2.991463664290219,-4.729730893729581,0.41773214495028554,1.4495822572878367,85.68286666999963,64.64903987811675,2.5737315193399333,9,0.4024996757507324,2.5649991035461426,2.0774986743927,0.6299986839294434,-3.575000762939453,4,-0.29812413783992364,8.111092273131861,15.989999771118164,1.390805252888431,15.864999771118164,1.0432097166525773,15.725000381469727,-0.29812413783992364 2957,2008-09-15,16.649999618530273,17.899999618530273,16.295000076293945,16.844999313354492,1474400.0,-0.03896110330067626,-2.546965098634294,-0.14606707861556595,25.077082944953688,21.376863294101582,0.620997953585853,3.2262569514962323,2.7511779858999716,0.5496805826453972,25.223603047261346,1.6049995422363281,-2.5408349790091194,-2.517750453948974,-7.546457000408797,2.510956092510849,-5.032103727178885,-0.003397180719062476,1.5814501367711955,50.3968156354178,29.075985557892633,2.514353273229912,9,0.5875000953674316,3.2400002479553223,2.75249981880188,1.304999828338623,-2.9949998855590803,0,-0.2429429530912509,1.3462911815729774,17.325000762939453,8.111092273131861,15.989999771118164,1.390805252888431,15.864999771118164,-0.2429429530912509 2958,2008-09-16,17.229999542236328,17.364999771118164,16.004999160766598,16.045000076293945,1251800.0,0.03483483105072005,-1.1501963888574702,-6.076929848585626,35.82443256393067,22.164383916166276,-0.31244866687957895,2.241780244862344,2.223680144163346,-0.027593412669659756,21.99121153372773,1.360000610351566,-2.773705414586775,-1.608000469207763,-6.196491021105231,2.9804900826897036,-3.9022457451564954,0.6862448067409694,0.6700000762939453,73.41269015304583,47.69930562328655,2.2942452759487333,9,-0.5899996757507324,2.6600003242492676,2.18500018119812,0.7249999046325684,-3.97499942779541,1,-0.22576897811940067,-2.546965098634294,16.649999618530273,1.3462911815729774,17.325000762939453,8.111092273131861,15.989999771118164,-0.22576897811940067 2959,2008-09-17,18.875,19.625,16.899999618530273,17.194999694824222,3976200.0,0.09547304129238321,-1.4008809092085428,1.4177224154609558,43.380435142788556,24.24209152342633,-1.95273132053131,0.2446712862643068,0.5964136435927898,-1.652450740792645,18.247416510757848,2.7250003814697266,-2.8888346197834167,0.2684999465942397,-3.7618143853025394,4.298814278491019,-1.746657219354148,2.2836571125426275,-3.494999885559082,82.33215500072453,54.77994507664472,2.0151571659483896,9,-1.372499942779541,1.0149998664855957,0.8762493133544922,-0.9200005531311035,-5.789999961853027,2,-0.3401324543731892,-1.1501963888574702,17.229999542236328,-2.546965098634294,16.649999618530273,1.3462911815729774,17.325000762939453,-0.3401324543731892 2960,2008-09-18,19.655000686645508,20.0,18.0,19.665000915527344,3064000.0,0.0413245396898283,4.88236680083587,-0.005952516110281074,47.34793238836538,26.966801633435708,-2.632546665427487,-0.7560237930857312,-0.15964757835969579,-2.3898446052257967,16.52320386796792,2.0,-2.9625324818033647,1.1640006065368667,-2.5835413373611225,4.911542550434856,-0.7097703654121261,3.0377715784858594,-4.190100574493409,91.96742008786683,62.370550059619205,1.8737709719489941,9,-1.9650006294250488,0.2349991798400879,0.1374988555908203,-1.7000012397766113,-6.890000343322752,3,-0.36148563966920133,-1.4008809092085428,18.875,-1.1501963888574702,17.229999542236328,-2.546965098634294,16.649999618530273,-0.36148563966920133 2961,2008-09-19,20.174999237060547,21.104999542236328,18.799999237060547,20.625,3509600.0,0.02645629774861069,2.2695043327931432,44.99904634751097,52.079295513359824,31.121520217465054,-3.0561466749797255,-1.4118072493386151,-0.6443349797243769,-2.8526030132910876,16.14643161330832,2.3050003051757812,-2.7584984122833234,1.724249172210694,-1.9267829533707257,5.375281297792116,-0.10126689058001759,3.5497652350014057,-4.5286951293945314,81.76470126247773,47.86594963461039,1.8255160627907105,9,-1.9324994087219238,-0.28499937057495117,-0.14249897003173828,-2.04249906539917,-8.039999008178711,4,-0.3038413577486573,4.88236680083587,19.655000686645508,-1.4008809092085428,18.875,-1.1501963888574702,17.229999542236328,-0.3038413577486573 2962,2008-09-22,20.18000030517578,20.4950008392334,19.80500030517578,20.4950008392334,1209600.0,0.0002478844264859337,3.3809483442425416,0.7,54.582281072634714,35.747064029396356,-2.9137141692674753,-1.6000486178565154,-0.5695563782090254,-2.8003125926279075,15.701108776799511,0.6900005340576172,-2.4709629123821166,1.793500232696534,-1.674844149721082,5.261844615114148,0.059328041487727745,3.52767242390534,-4.206174471435547,81.86276141426526,43.129799845247035,1.734172191208807,9,-1.9375004768371582,-0.29000043869018555,0.06874942779541016,-1.9125008583068848,-8.140000343322754,0,-0.31863231952115534,2.2695043327931432,20.174999237060547,4.88236680083587,19.655000686645508,-1.4008809092085428,18.875,-0.31863231952115534 2963,2008-09-23,20.0,20.815000534057614,19.299999237060547,19.399999618530273,2403600.0,-0.008919737485316825,-2.787497824433569,-1.904759886406985,64.82260630684195,41.118074086541945,-2.3060377139845976,-1.6213119367700735,-0.3168319100775463,-2.573385502765678,15.449439651722447,1.5150012969970668,-2.1741796596478444,1.688499927520752,-1.5538744722351758,4.93087432727668,0.06731272764278629,3.3096871273987176,-3.718303743749999,73.72177021914325,29.03232030990238,1.6211871998779641,9,-1.757500171661377,-0.1100001335144043,0.7462496757507324,-1.3400006294250488,-6.244999885559082,1,-0.3172500133514403,3.3809483442425416,20.18000030517578,2.2695043327931432,20.174999237060547,4.88236680083587,19.655000686645508,-0.3172500133514403 2964,2008-09-24,18.95499992370605,20.225000381469727,18.950000762939453,20.0,1173600.0,-0.052250003814697465,-1.417064558877501,-1.7416656865020261,59.393936209453074,45.526192072681965,-0.8678946912374244,-0.6626614978101628,0.7689717286785118,-1.482747718798791,16.2208116850276,1.2749996185302734,-1.7968223508806211,0.6767498970031696,-2.522477552338973,3.8759773463453104,-0.9228638276679,2.276363621674239,-2.3839054702968703,30.75684587760767,-18.10876732136646,1.5996137246710704,9,-0.5500001907348597,0.7850003242492711,2.5287499427795446,0.17499971389770863,-4.659999847412106,2,-0.30071220428423395,-2.787497824433569,20.0,3.3809483442425416,20.18000030517578,2.2695043327931432,20.174999237060547,-0.30071220428423395 2965,2008-09-25,19.46500015258789,20.024999618530273,18.95499992370605,18.95499992370605,1327200.0,0.026905841779719886,-3.1960753514568325,-0.4880384609066585,60.482570315691156,49.221174717557666,-0.9310365197294459,-1.2920688621361478,0.29493698075994246,-1.950547169358039,17.033869621513126,1.0699996948242223,-1.1821953895252975,1.2205000877380385,-1.9095243368286212,4.3505245123047,-0.3445121245452931,2.78551230002137,-2.62187139384908,28.850361279090166,-21.048643406401283,1.5650122122833305,9,-0.9100008010864258,0.08499956130981445,2.1762495040893555,-0.33500051498413086,-4.77000045776367,3,-0.327767791647959,-1.417064558877501,18.95499992370605,-2.787497824433569,20.0,3.3809483442425416,20.18000030517578,-0.327767791647959 2966,2008-09-26,18.95499992370605,19.44499969482422,18.375,19.045000076293945,1185800.0,-0.026200884915689837,1.4044953452089084,-0.1764708082292764,58.68886388540507,52.95581704427449,-0.18495558720515248,-0.9276862961036692,0.7894565126444952,-1.4166908315487703,17.51613408752288,1.0900001525878906,-0.6535974272488687,0.7727499008178675,-2.2408797338863167,3.7863795355220518,-0.7340649165342228,2.279564718169958,-1.8561589179573907,23.770483473687474,-27.400373214902533,1.5068148173520917,9,-0.4000005722045863,-0.4424996376037562,2.933749675750736,0.17499971389770863,-4.409999847412106,4,-0.3265628913372761,-3.1960753514568325,19.46500015258789,-1.417064558877501,18.95499992370605,-2.787497824433569,20.0,-0.3265628913372761 2967,2008-09-29,13.18000030517578,16.094999313354492,12.045000076293945,15.260000228881836,4883400.0,-0.3046689338841819,1.1600006917321226,23.11107108040431,40.79566153804977,53.508175819176614,5.639069611903908,4.564274862651915,6.512821078435694,4.363834875111559,19.47832407924148,6.909999847412106,-0.3139291589760802,-4.673999691009522,-8.332146403436804,-1.0158529785822399,-6.503073047223163,-2.844926334795881,7.924999237060549,12.94184914069271,-42.15980976997116,1.8290733562136414,9,3.3949995040893572,3.664999961853029,8.634999275207521,5.94999933242798,1.3299999237060565,0,-0.07928680213183092,1.4044953452089084,18.95499992370605,-3.1960753514568325,19.46500015258789,-1.417064558877501,18.95499992370605,-0.07928680213183092 2968,2008-09-30,13.720000267028807,14.375,13.25,13.31999969482422,1721600.0,0.040971164594053144,-3.166666961010612,-0.1923079744598654,42.46046040368605,53.40595640372078,5.0833887620964315,3.7806036356678323,5.918497989923241,3.8344732327808604,21.149477817519966,1.1949996948242205,-0.10271166739008564,-3.856249761581422,-7.884896927749567,0.17239740458672337,-5.870573344665496,-1.8419261784973493,7.203799285888673,20.47677418392061,-38.0963195160447,2.014323583084073,9,2.85499954223633,3.0824995040893572,8.094999313354494,5.409999370574953,0.21999931335449396,1,-0.12244899945177623,1.1600006917321226,13.18000030517578,1.4044953452089084,18.95499992370605,-3.1960753514568325,19.46500015258789,-0.12244899945177623 2969,2008-10-01,13.710000038146973,13.994999885559082,13.449999809265135,13.845000267028807,1137400.0,-0.0007288796419243626,1.5057505535702622,-0.33750008940683784,41.920626605100736,52.802922427802486,4.787099989020273,3.677920579131289,5.854724420781309,3.848615088895606,21.762495510100454,0.5450000762939471,0.21168870954262786,-3.6750000000000007,-8.059353680611114,0.7093536806111125,-5.867176840305557,-1.4828231596944441,7.036223525238036,20.864662372980852,-39.99503334519657,2.192176840305556,10,2.864999771118164,3.0299997329711914,8.104999542236328,5.419999599456787,0.4700002670288068,2,0.0032822812668662493,-3.166666961010612,13.720000267028807,1.1600006917321226,13.18000030517578,1.4044953452089084,18.95499992370605,0.0032822812668662493 2970,2008-10-02,13.079999923706055,14.114999771118164,12.779999732971193,14.114999771118164,875600.0,-0.04595186817563768,1.579710598962841,7.66665253818233,34.16635577103399,50.81259578976627,4.901834473505833,4.1945536670321815,6.429188883567129,4.470273684841924,22.215871957814727,1.3350000381469709,0.32158008303229835,-4.09650011062622,-8.88579744679242,0.6927972255399801,-6.49114877870932,-1.70185144254312,7.492199169937134,13.986485145490757,-41.92667109631995,2.3946486680831,10,3.3500003814697266,3.494999885559082,8.496249675750732,6.049999713897705,1.0950002670288104,3,0.09288992046443645,1.5057505535702622,13.710000038146973,-3.166666961010612,13.720000267028807,1.1600006917321226,13.18000030517578,0.09288992046443645 2971,2008-10-03,13.875,14.395000457763672,13.095000267028807,13.154999732971193,1429600.0,0.060779822701152675,-2.095241501221036,-0.6956525344704925,39.7412225306572,49.16358928510211,3.4857652381485664,3.281510271278769,5.586907325170497,3.662049671787763,22.02287393056936,1.3150005340576172,0.24819080545034566,-3.1197500228881836,-8.126703532836526,1.8872034870601588,-5.623226777862357,-0.6162732679140124,6.526655113296204,45.18519181337556,-10.953758699640446,2.503476754974171,10,2.5550003051757812,2.6999998092651367,7.701249599456787,5.25499963760376,-0.09000015258789062,4,0.059099077104448394,1.579710598962841,13.079999923706055,1.5057505535702622,13.710000038146973,-3.166666961010612,13.720000267028807,0.059099077104448394 2972,2008-10-06,13.0,13.25,11.800000190734865,13.21500015258789,1564000.0,-0.06306306306306309,9.175442705893364,-0.2986112122917985,34.69609604976,45.816199256537445,3.6153698985524088,4.025414135307852,6.4115429051580755,4.519960624173827,22.103783708626057,2.074999809265135,0.02458749074008182,-3.7805000305175795,-9.092576500150606,1.5315764391154474,-6.436538265334093,-1.124461795701066,7.234522012556159,46.24276245794366,-7.392635430350282,2.656038234816513,10,3.012500286102295,3.4524998664855957,8.576249599456787,6.12999963760376,-0.869999885559082,0,0.11884615971491885,-2.095241501221036,13.875,1.579710598962841,13.079999923706055,1.5057505535702622,13.710000038146973,0.11884615971491885 2973,2008-10-07,12.850000381469727,13.454999923706055,12.670000076293945,13.125,1039200.0,-0.011538432194636461,-1.472439573114504,1.2790670853959298,25.557812391188307,42.05662994339691,2.9552596644723703,4.162390274694722,6.517584492359667,4.645438609841456,21.536860746314694,0.7849998474121094,-0.3418299734709791,-3.7867496490478523,-9.367877807467785,1.7943785093720805,-6.5773137282578205,-0.9961855698378859,7.04714075821358,40.462430932120036,-9.14880785887344,2.7905640792099664,10,3.062499523162842,3.602499485015869,8.651249408721924,6.279999256134033,-1.2150001525878906,1,0.12918286366791887,9.175442705893364,13.0,-2.095241501221036,13.875,1.579710598962841,13.079999923706055,0.12918286366791887 2974,2008-10-08,13.225000381469727,13.510000228881836,12.354999542236328,12.5,821000.0,0.029182878511098576,-1.2758605137996026,-2.636368680598423,23.02852238246406,37.89506906192724,1.8796474409156296,3.772906092219891,6.090633227180561,4.2563910573548505,20.977731578607038,1.1550006866455078,-0.777445983612921,-3.2797496795654304,-9.059089781931704,2.4995904228008428,-6.169419730748569,-0.3900796283822938,6.348255120255644,54.91329649713068,10.219483205645197,2.889670051183137,10,2.3974995613098145,3.227499485015869,8.062499046325684,5.904999256134033,-1.4300003051757812,2,0.05406421007861728,-1.472439573114504,12.850000381469727,9.175442705893364,13.0,-2.095241501221036,13.875,0.05406421007861728 2975,2008-10-09,13.005000114440918,14.100000381469727,12.369999885559082,13.414999961853027,687200.0,-0.01663518039190859,-1.0595240257764498,-0.5655167333580631,19.148029189651922,33.50164298462134,1.2146652054134943,3.9608883359801013,6.247156366434233,4.46515315221534,20.086882965364595,1.7300004959106445,-1.356354438376128,-3.3504999637603774,-9.336297853143634,2.6352979256228792,-6.343398908452006,-0.3576010190687491,6.2573251748448335,46.43544507553133,6.165198024319018,2.9928989446916283,10,0.9424996376037598,3.4474997520446777,7.25124979019165,6.124999523162842,-2.2300004959106445,3,0.09034987930758476,-1.2758605137996026,13.225000381469727,-1.472439573114504,12.850000381469727,9.175442705893364,13.0,0.09034987930758476 2976,2008-10-10,12.15999984741211,12.744999885559082,11.470000267028807,12.130000114440918,1484000.0,-0.06497502957270329,1.1249997019767317,-0.07317010764893607,17.81701517107433,30.948460054957398,1.1112954442415273,4.636832420404737,7.019486025940999,5.286462793009889,20.666648173251122,1.5349998474121112,-1.8873230683099642,-3.937250185012818,-10.186795291078557,2.3122949210529207,-7.0620227380456875,-0.8124776319799487,6.803832437931607,26.235724348247086,-8.41093135007608,3.12477255303287,10,0.7725005149841309,4.127500057220459,7.8837504386901855,6.96999979019165,-0.7899999618530273,4,0.16570726715523665,-1.0595240257764498,13.005000114440918,-1.2758605137996026,13.225000381469727,-1.472439573114504,12.850000381469727,0.16570726715523665 2977,2008-10-13,12.604999542236328,13.375,12.390000343322756,12.96500015258789,1120200.0,0.03659537009936087,-1.4936731476362193,-12.000127157707347,20.943024612665866,28.557633855955157,0.6438634889146932,4.082569031727914,6.488079903005666,4.819720438924229,21.580439380571086,1.2150001525878906,-2.521243075917372,-3.290000486373902,-9.72333549374369,3.143334520995886,-6.506667990058794,-0.07333298268900812,5.909202822008496,43.155864099602795,12.896261513317544,3.2166675036848935,10,0.3275008201599121,3.6825003623962402,6.914999961853027,6.657500267028809,-1.054999351501463,0,0.09361367298918832,1.1249997019767317,12.15999984741211,-1.0595240257764498,13.005000114440918,-1.2758605137996026,13.225000381469727,0.09361367298918832 2978,2008-10-14,13.34000015258789,13.625,12.75,13.475000381469727,1387600.0,0.058310244906297104,3.0229934448512488,0.375,27.38622892852338,26.94270078077989,-0.16841991107618526,3.205547012152767,5.670047155525609,4.072778609518544,22.28235187645356,1.0200004577636719,-3.1455092178080015,-2.3604999065399177,-8.858778912043562,4.137779098963726,-5.609639409291738,0.8886395962119042,4.751550085823972,71.10265415165598,39.21616691918176,3.249139502751822,10,-0.4074997901916504,2.9474997520446777,6.148749351501465,6.092499732971191,-2.244999885559084,1,-0.09070464949824153,-1.4936731476362193,12.604999542236328,1.1249997019767317,12.15999984741211,-1.0595240257764498,13.005000114440918,-0.09070464949824153 2979,2008-10-15,12.454999923706055,13.295000076293945,12.4399995803833,13.029999732971193,918600.0,-0.06634184548417343,-1.826445603565005,4.25925062518545,22.595779018391084,25.657081141597345,0.5809279729659416,3.7786494099154595,6.43970959977386,4.95166732006426,24.033258215106315,0.9000005722045898,-3.12945197947451,-2.924500131607056,-9.3967281521812,3.5477278889670885,-6.160614141894129,0.3116138786800171,5.239257316422826,37.45245679909931,4.9678602805687575,3.2361140102870727,10,0.47750043869018555,3.8324999809265137,6.511250019073486,7.119999885559082,-1.630000114440918,2,-0.06583698914870995,3.0229934448512488,13.34000015258789,-1.4936731476362193,12.604999542236328,1.1249997019767317,12.15999984741211,-0.06583698914870995 2980,2008-10-16,12.550000190734865,13.244999885559082,12.425000190734865,12.765000343322756,1330600.0,0.0076274803380762535,-2.5268792505147712,0.3739134328803782,24.121215194454393,23.921524770908146,0.45018251742152593,3.292896746513419,6.180224173228494,4.857592439816171,25.639381126824734,0.819999694824217,-3.1804935507689844,-2.474249839782713,-8.734876277191765,3.78637659762634,-5.604563058487239,0.6560633789218127,4.770801631008011,50.116011950359486,15.846337066464798,3.1303132187045266,10,0.23500013351440252,3.7374997138977033,6.416249752044676,7.174999713897703,-1.2899999618530291,3,-0.060159370754297226,-1.826445603565005,12.454999923706055,3.0229934448512488,13.34000015258789,-1.4936731476362193,12.604999542236328,-0.060159370754297226 2981,2008-10-17,14.045000076293945,14.335000038146973,12.489999771118164,12.489999771118164,1678000.0,0.11912349504685871,-1.3729902314330993,-7.232554425932826,55.34280198072059,26.215603207681546,-1.1378209204811736,1.3861757705576867,4.556802788505898,3.36647251909125,26.352738498636192,1.8450002670288086,-3.1914557361495266,-0.6727499961853027,-6.453447908800204,5.107947916429598,-3.5630989524927514,2.2175989601221477,2.9247536521660855,85.08997391491948,46.13458281253246,2.89034895630745,10,-1.1424999237060547,2.242499828338623,4.841249942779541,5.84499979019165,-2.3999996185302734,4,-0.2328231000356482,-2.5268792505147712,12.550000190734865,-1.826445603565005,12.454999923706055,3.0229934448512488,13.34000015258789,-0.2328231000356482 2982,2008-10-20,13.75,14.75,13.0,14.045000076293945,1813400.0,-0.02100392130234774,1.0527860156100552,-0.1897106227645388,50.191081069227884,28.952633060797055,-0.8104754307979931,1.23824242306687,4.707311927534995,3.6676683265169387,26.992261853435846,1.75,-3.0382671604441036,-0.6462500572204597,-5.832493847485264,4.539993733044344,-3.2393719523528617,1.9468718379119423,2.889768520774158,56.98924378337601,15.048028505612635,2.5931218951324024,10,-0.6399998664855957,2.5374999046325684,5.058750152587891,6.139999866485596,-1.6499996185302734,0,-0.17309091741388494,-1.3729902314330993,14.045000076293945,-2.5268792505147712,12.550000190734865,-1.826445603565005,12.454999923706055,-0.17309091741388494 2983,2008-10-21,13.654999732971193,13.984999656677244,13.375,13.75,485600.0,-0.006909110329367807,1.1592924237693023,0.3220347202017203,49.653432289495825,31.91095638380058,-0.6585288363847113,0.8785628014425004,4.633750717639435,3.769811833639322,28.06921210172796,0.6099996566772443,-3.0362375827132198,-0.4240003108978261,-4.89368366951342,4.045683047717766,-2.6588419902056213,1.8108413684099691,2.6745826925782428,52.90321045768581,7.953255725330244,2.234841679307796,10,-0.5449995994567889,2.632500171661375,4.908750057220457,6.2350001335144025,-1.0749998092651385,1,-0.1541559563090743,1.0527860156100552,13.75,-1.3729902314330993,14.045000076293945,-2.5268792505147712,12.550000190734865,-0.1541559563090743 2984,2008-10-22,13.255000114440918,13.479999542236328,12.850000381469727,13.385000228881836,554800.0,-0.029293271794392006,2.937510244588622,1.3684184108819208,51.13562732516107,35.465133954412714,-0.2836556601956062,0.8744722325327601,4.87125015872639,4.183083995795062,29.579876141209628,0.8049993515014666,-2.88716276289799,-0.5389999389648441,-4.38265309337271,3.3046532154430217,-2.460826516168776,1.382826638239088,2.7830073815972796,35.69892437833755,-12.62375686887156,1.921826577203933,10,-0.14499998092651367,3.0324997901916504,5.009999752044678,6.634999752044678,-0.6500005722045898,2,-0.16295736165696872,1.1592924237693023,13.654999732971193,1.0527860156100552,13.75,-1.3729902314330993,14.045000076293945,-0.16295736165696872 2985,2008-10-23,13.085000038146973,13.520000457763672,12.899999618530273,13.255000114440918,448000.0,-0.012825354570064174,-1.2962955113804941,1.3076917433884752,44.42090491558434,38.42112170380271,-0.11299704933954935,0.571281398809381,4.859561924287288,4.3689357584601325,31.160161074148874,0.6200008392333984,-2.610454297037247,-0.3900000095367435,-3.1613629380688764,2.3813629189953893,-1.775681473802809,0.995681454729322,2.6789270241506618,26.32744277743691,-21.467114825115484,1.385681464266066,10,0.4850001335144043,3.2024998664855957,5.611249923706055,6.804999828338623,-1.4300003051757795,3,-0.17271686834491484,2.937510244588622,13.255000114440918,1.1592924237693023,13.654999732971193,1.0527860156100552,13.75,-0.17271686834491484 2986,2008-10-24,12.765000343322756,13.03499984741211,12.100000381469727,12.3149995803833,595400.0,-0.02445545998405163,-1.1250008127913858,-2.6470621234390705,48.19923650521731,41.449589691863984,0.3373197906735754,0.42558442783388095,4.975418226354973,4.695023874559729,33.44190437809591,0.9849996566772461,-2.3338325791610597,-0.40049972534179545,-1.4305784639296615,0.6295790132460706,-0.9155390946357294,0.11453964395213845,2.7412911112587484,25.09434179548476,-21.950676351630804,0.5150393692939335,10,0.6599998474121076,3.5224995613098127,6.024999618530272,7.12499952316284,-1.1000003814697283,4,-0.11790051499905918,-1.2962955113804941,13.085000038146973,2.937510244588622,13.255000114440918,1.1592924237693023,13.654999732971193,-0.11790051499905918 2987,2008-10-27,12.135000228881836,12.734999656677244,12.05500030517578,12.5649995803833,520200.0,-0.049353709165426474,-1.305085677247064,-0.9555524943839236,44.89650218725614,43.39517560950096,0.9986589877878522,1.0258789969834208,5.373465112549237,5.312262175388163,33.01491609802851,0.7100000381469762,-2.0000773488122796,-0.9782498359680183,-2.106561466259448,0.1500617943234115,-1.5424056511137323,-0.4140940208223043,3.1291137544465055,4.145075159938247,-41.926047569718705,0.5641558151457149,10,1.2674999237060547,4.007500171661373,6.931249618530273,7.75499963760376,-0.08500003814697088,0,-0.040379049186331506,-1.1250008127913858,12.765000343322756,-1.2962955113804941,13.085000038146973,2.937510244588622,13.255000114440918,-0.040379049186331506 2988,2008-10-28,12.039999961853027,12.625,11.84000015258789,12.324999809265135,652000.0,-0.007828616830406254,-1.2919721443348917,0.6627913423984239,41.18958970740995,45.4611545749475,0.9944372860838175,1.0419878043211988,5.201289363554309,5.386393919841577,32.606596874086215,0.7849998474121094,-1.536125867035338,-0.9892500877380375,-2.175998304368658,0.19749812889258322,-1.582624196053347,-0.395875979422728,2.996467198497342,11.904748388971893,-31.682724215358274,0.5933741083153102,10,1.255000114440918,4.102500438690182,7.026249885559082,7.849999904632568,0.24499988555908203,1,0.0049834235719934394,-1.305085677247064,12.135000228881836,-1.1250008127913858,12.765000343322756,-1.2962955113804941,13.085000038146973,0.0049834235719934394 2989,2008-10-29,13.755000114440918,13.979999542236328,12.625,12.630000114440918,1469000.0,0.1424418735898354,-1.3876639101143233,-3.947370534459475,54.562043118138654,48.84346878869019,-0.5774949576657793,-0.7056470920511622,3.2438492422812644,3.666912376421166,31.75111226614583,1.9399995803833008,-1.080353359062853,0.723500061035157,-0.46883998012478756,1.9158401021951015,0.1273300404551847,1.3196700816151292,1.0674790323101568,89.48600504823632,44.347879248204734,0.5961700205799726,10,-0.46000003814697266,2.0925002098083496,5.311249732971191,6.134999752044678,-1.1149997711181623,2,-0.085423495525912,-1.2919721443348917,12.039999961853027,-1.305085677247064,12.135000228881836,-1.1250008127913858,12.765000343322756,-0.085423495525912 2990,2008-10-30,14.295000076293945,14.75,13.515000343322756,14.0,3129400.0,0.03925844837224668,1.0497920910715473,0.2622222900390625,63.48704979107125,49.74838521206249,-0.9431143417940149,-1.2121001723882507,2.5123319380335865,3.1303157640951973,30.405370902442375,1.2349996566772443,-0.758225592862857,1.2027500152587898,-0.11699668908365268,2.5224967196012322,0.5428766630875685,1.862623367430011,-2.8249998092651385,84.36426297029911,35.31349009374867,0.6598733521712211,10,-1.0,1.4524998664855957,4.7774999141693115,5.59499979019165,-1.1050004959106445,3,-0.1182231916780625,-1.3876639101143233,13.755000114440918,-1.2919721443348917,12.039999961853027,-1.305085677247064,12.135000228881836,-0.1182231916780625 2991,2008-10-31,14.69499969482422,14.774999618530273,14.114999771118164,14.274999618530273,1175200.0,0.02798178498743864,1.2758618421701684,1.4237287039731092,63.278271472150664,51.20251747905391,-1.3870816527532632,-1.631147420162586,1.953268706860749,2.7435047514289916,29.199164009555282,0.6599998474121094,-0.25232674552471757,1.5617496490478526,0.09666744018907814,3.026831857906627,0.8292085446184654,2.29429075347724,-3.15939943313599,97.27427808303311,45.51657834160523,0.7325411044293872,10,-1.3874998092651385,0.7625002861022931,4.357499837875364,5.195000171661375,-1.920000076293947,4,-0.2068730877839866,1.0497920910715473,14.295000076293945,-1.3876639101143233,13.755000114440918,-1.2919721443348917,12.039999961853027,-0.2068730877839866 2992,2008-11-03,14.545000076293945,14.885000228881836,13.824999809265135,14.75,1314600.0,-0.01020752784248824,3.463156077209418,-0.48809496777943584,58.27041831808763,52.159960371119666,-1.2431862393149729,-1.4329327407674697,1.9235467455483537,2.9083496949081287,27.551404215553323,1.060000419616701,0.23387368970741207,1.3345000267028801,-0.25835535286740097,2.9273554062731613,0.5380723369177396,2.1309277164880207,-2.8798238403320333,88.83414962006493,37.89078328988019,0.7964276897851404,11,-1.182499885559082,-0.7625002861022949,3.9887497425079346,5.34499979019165,-1.6400003433227521,0,-0.1980061945228081,1.2758618421701684,14.69499969482422,1.0497920910715473,14.295000076293945,-1.3876639101143233,13.755000114440918,-0.1980061945228081 2993,2008-11-04,14.510000228881836,15.0,14.255000114440918,15.0,626600.0,-0.0024063146942950864,2.040817279808175,2.390243675508704,65.96736966375826,53.807931742074906,-1.2003832997766537,-1.3356740933762623,1.7735845198627374,2.950078645602659,25.944430318994215,0.744999885559082,0.16933292033209746,1.2165001869201664,-0.46764288530343734,2.90064325914377,0.37442865080836363,2.058571723031969,-2.651634553344728,79.36843068976151,25.61483908789664,0.8420715361118023,11,-1.0900001525878906,-1.2750000953674316,2.1999998092651367,3.7124996185302734,-1.8400001525878906,1,-0.16953824943781837,3.463156077209418,14.545000076293945,1.2758618421701684,14.69499969482422,1.0497920910715473,14.295000076293945,-0.16953824943781837 2994,2008-11-05,13.9399995803833,14.550000190734865,13.765000343322756,14.364999771118164,392200.0,-0.03928329700257083,-1.0258095478345495,0.8673477331734792,60.057882925779,55.54537374320764,-0.5844591804781114,-0.7476957551985262,2.208793385269125,3.531625598537257,24.264740371553657,0.7849998474121094,0.16201686017479133,0.6107495784759518,-1.0974543550927862,2.31895351204469,-0.24335238830841632,1.46485154526032,-1.830303158889162,28.619483859780857,-24.536965570066087,0.8541019667843687,11,-0.5199995040893555,-0.7049994468688965,2.7487502098083496,4.282500267028809,-0.9649991989135742,2,-0.11872308341387228,2.040817279808175,14.510000228881836,3.463156077209418,14.545000076293945,1.2758618421701684,14.69499969482422,-0.11872308341387228 2995,2008-11-06,14.18000030517578,14.550000190734865,13.625,13.640000343322756,626000.0,0.01721669526663505,-2.245611011746918,-1.2705875753121796,51.19363583103218,55.8780847794093,-0.7295159349651161,-0.9435302243996055,1.817246919963397,3.312348215127953,23.016040629428076,0.9250001907348651,0.17244055575105754,0.7920002937316877,-0.9497423327452115,2.533742920208587,-0.0788710195067619,1.6628716069701373,-1.839079597401172,40.363658558238505,-8.391820254334377,0.8708713132384491,11,-0.7600002288818342,-0.9450001716613752,2.477499485015871,4.04249954223633,-1.6050004959106445,3,-0.10860366210929595,-1.0258095478345495,13.9399995803833,2.040817279808175,14.510000228881836,3.463156077209418,14.545000076293945,-0.10860366210929595 2996,2008-11-07,14.175000190734865,14.484999656677244,13.895000457763672,14.244999885559082,168800.0,-0.0003526173718831904,1.1454546085074877,-0.12962907364661883,53.960858651620256,56.88523549767198,-0.5626415556379456,-0.8219742586801981,1.665584327706032,3.3505476948106416,21.3631043236589,0.5899991989135724,0.20083300540438387,0.6862501621246349,-0.9882202867902059,2.3607206110394756,-0.15098506233278464,1.5234853865820543,-1.6213531395822258,40.00001387162655,-7.3952937694542555,0.8372352244574204,11,-0.7550001144409197,-0.9400000572204608,2.327499866485594,4.047499656677244,-1.0650005340576207,4,-0.0694885782784952,-2.245611011746918,14.18000030517578,-1.0258095478345495,13.9399995803833,2.040817279808175,14.510000228881836,-0.0694885782784952 2997,2008-11-10,13.78499984741211,14.494999885559082,13.640000343322756,14.3100004196167,431400.0,-0.02751325136331706,-1.0981594661293372,7.500040871934795,51.14841074241511,57.991771168228105,0.0961345414087269,-0.35736063750752933,1.9058283322692304,3.759042894894197,20.198268889200754,0.8549995422363263,0.298084581261282,0.2372498035430901,-1.388556723260491,1.8630563303466712,-0.5756534598586995,1.0501530669448798,-1.035644560351681,11.6363525390625,-33.61385737088443,0.8129032634017903,11,0.027500152587890625,-0.5499997138977051,2.7175002098083496,4.4375,-0.4049997329711914,0,-0.07326806239112482,1.1454546085074877,14.175000190734865,-2.245611011746918,14.18000030517578,-1.0258095478345495,13.9399995803833,-0.07326806239112482 2998,2008-11-11,12.130000114440918,13.345000267028807,11.640000343322756,13.260000228881836,1206800.0,-0.12005801605299893,1.6230764208461455,2.152378824456906,41.8655108383727,56.58104535936522,1.9726931223726858,1.2673170128079008,3.4039046959647727,5.435396217180809,19.61815039386871,2.1449995040893537,0.3510274475010444,-1.3572499275207512,-3.101357145240595,0.3868572901990923,-2.229303536380673,-0.48519631866082946,2.869999885559082,16.8384809900909,-28.396334692799314,0.8720536088599216,11,1.190000057220459,1.1050000190734863,4.102499961853027,5.96999979019165,1.4650001525878888,1,0.0638911468440655,-1.0981594661293372,13.78499984741211,1.1454546085074877,14.175000190734865,-2.245611011746918,14.18000030517578,0.0638911468440655 2999,2008-11-12,11.635000228881836,12.4399995803833,11.574999809265135,11.975000381469727,510000.0,-0.04080790444262061,-2.7608604611627126,0.3008850603135647,39.98619016501067,53.969838734247375,2.386289985117134,1.7894824467561037,3.7890878257278935,5.945575300742522,18.88650740545704,0.8649997711181658,0.47653032973366294,-1.8112498283386227,-3.6908209735023068,0.06832131682506137,-2.7510354009204647,-0.8714642557567807,3.2977997779846184,2.016820568845076,-43.7255630068714,0.939785572581842,11,1.6524996757507324,1.5999999046325684,4.547499656677246,6.464999675750732,2.4650001525878906,2,0.08895572213594849,1.6230764208461455,12.130000114440918,-1.0981594661293372,13.78499984741211,1.1454546085074877,14.175000190734865,0.08895572213594849 3000,2008-11-13,11.795000076293945,11.989999771118164,10.829999923706056,11.729999542236328,707200.0,0.013751598131896747,4.09890128316376,-0.1911779555475771,43.14971647724064,51.73333262370181,2.0499452343894937,1.6548655550990112,3.5280540537081535,5.797847357675803,18.247886482548804,1.1599998474121076,0.6547785723261974,-1.6134999752044674,-3.5963529407394006,0.36935299033046576,-2.604926457971935,-0.6220734924369999,3.003487922668457,26.330154505649283,-21.11427597925553,0.9914264827674669,11,1.119999885559082,1.119999885559082,4.242499828338623,6.304999828338623,2.4700002670288104,3,0.10004241606978814,-2.7608604611627126,11.635000228881836,1.6230764208461455,12.130000114440918,-1.0981594661293372,13.78499984741211,0.10004241606978814 3001,2008-11-14,10.774999618530273,11.699999809265135,10.774999618530273,11.470000267028807,563000.0,-0.08647735914929822,-1.6618685687077057,-10.692229818950059,40.89691841962276,49.80294374609461,2.7439757686461324,2.547960119728069,4.424703124905356,6.821359124465776,18.48916759839289,1.0200004577636719,0.5622515350455366,-2.4700004100799564,-4.749019129806811,-0.19098169035310164,-3.609509769943383,-1.33049105021653,3.7853790959167473,0.0,-50.73537483345143,1.139509359863427,11,2.1125001907348633,2.1125001907348633,4.425000190734863,7.325000286102295,3.7750005722045916,4,0.16705338788498114,4.09890128316376,11.795000076293945,-2.7608604611627126,11.635000228881836,1.6230764208461455,12.130000114440918,0.16705338788498114 3002,2008-11-17,11.369999885559082,11.574999809265135,10.55500030517578,10.55500030517578,574200.0,0.055220444370648325,-1.5030675564511018,-1.1726601725394252,45.79673793177388,47.5617624425408,1.845290980150784,1.8609246017164605,3.7179757325641045,6.22458379187686,19.106493067673707,1.0199995040893555,0.34327591505941335,-1.7560001373291012,-4.1686217985630325,0.6566215239048301,-2.962310967946067,-0.5496893067121356,2.8875485012145994,29.211454893426104,-25.343700171156133,1.2063108306169656,11,1.1825003623962402,1.4075002670288086,3.2400002479553223,6.565000057220459,3.5,0,0.15303428220154314,-1.6618685687077057,10.774999618530273,4.09890128316376,11.795000076293945,-2.7608604611627126,11.635000228881836,0.15303428220154314 3003,2008-11-18,11.550000190734865,11.729999542236328,11.1850004196167,11.5,545000.0,0.015831161564425322,1.6585394787341683,0.061349958869119245,32.86713711625548,44.54056846370485,1.342429964294963,1.5970170691762675,3.476327489753288,6.0383284227453355,19.693257637562166,0.5449991226196289,0.08011622461184231,-1.4707498550415021,-3.968366158861091,1.0268664487780867,-2.7195580069512975,-0.2219417031317068,2.3372933878790256,52.78516011363161,2.539114909459279,1.2488081519097944,11,1.0025000572204572,1.2274999618530256,3.0599999427795392,6.384999752044676,3.189999580383299,1,0.15844154921954323,-1.5030675564511018,11.369999885559082,-1.6618685687077057,10.774999618530273,4.09890128316376,11.795000076293945,0.15844154921954323 3004,2008-11-19,11.095000267028807,11.895000457763672,11.079999923706056,11.475000381469727,328800.0,-0.039393932137858134,-2.9756045934448068,-7.599973297220769,24.803156406009265,41.608292972035635,1.510245098121091,1.9835982274906439,3.858608000752545,6.47302728606193,19.949355229046077,0.8150005340576154,-0.15196676008953602,-1.8177497863769556,-4.45558276276962,0.8200831900157084,-3.1366662745732885,-0.4988332981806227,2.459063984241272,37.6306733674219,-7.956796902101814,1.318916488196332,11,1.4299998283386248,1.6824998855590838,3.5149998664855975,6.839999675750734,2.659999847412111,2,0.22532671832638806,1.6585394787341683,11.550000190734865,-1.5030675564511018,11.369999885559082,-1.6618685687077057,10.774999618530273,0.22532671832638806 3005,2008-11-20,10.824999809265137,11.130000114440918,10.619999885559082,11.130000114440918,524200.0,-0.02433532683780415,2.344260449758611,0.8026321403205813,18.89068703624345,37.711607236993764,1.4016938769271317,2.187772116752363,4.047222560002984,6.715441888225854,20.350147537591518,0.5100002288818359,-0.46704865422626796,-1.9747502326965325,-4.770420732324407,0.820920266931342,-3.3725854825104697,-0.5769149828825952,2.4291580473955126,20.149214428663853,-18.119473581047856,1.3978352498139368,11,1.700000286102295,1.952500343322754,3.7850003242492676,7.110000133514404,3.77000045776367,3,0.3025404738946518,-2.9756045934448068,11.095000267028807,1.6585394787341683,11.550000190734865,-1.5030675564511018,11.369999885559082,0.3025404738946518 3006,2008-11-21,11.260000228881836,11.399999618530273,10.539999961853027,10.890000343322754,1197800.0,0.04018479697749111,1.6461582251644358,-1.2131131650699152,24.75020488228249,34.77847325253459,0.5696178415976352,1.7225561245675252,3.4911753271896284,6.269794840216726,20.213307201146044,0.8599996566772461,-0.7137075247448941,-1.4644998073577877,-4.343874556918093,1.414874942202518,-2.9041871821379406,-0.02481243257763488,1.7242418726303264,53.13653162502525,20.38563910781925,1.439687374780153,11,0.682499885559082,1.5099997520446777,3.276249885559082,6.674999713897705,3.0900001525878906,4,0.2668738946144167,2.344260449758611,10.824999809265137,-2.9756045934448068,11.095000267028807,1.6585394787341683,11.550000190734865,0.2668738946144167 3007,2008-11-24,11.645000457763672,11.899999618530273,11.199999809265137,11.4350004196167,490400.0,0.0341918491168689,-1.0588191570376126,0.5675678462161027,29.102856541854806,33.36040055292149,-0.16859402910958643,1.3691617640728033,3.008866931975085,5.873404562174471,19.83619968982818,0.6999998092651367,-0.9142522742676249,-1.054999589920044,-3.96368347870607,1.853684298865982,-2.509341534313057,0.39934235447296906,1.0459325869893945,81.25005697504247,52.14892812501216,1.4543419443930126,11,-0.1550006866455078,1.1249995231628418,2.9499995708465576,6.289999485015869,3.2099990844726562,0,0.24946325622807874,1.6461582251644358,11.260000228881836,2.344260449758611,10.824999809265137,-2.9756045934448068,11.095000267028807,0.24946325622807874 3008,2008-11-25,12.100000381469727,12.170000076293945,11.375,11.71500015258789,464200.0,0.039072555244315854,2.028573919804106,1.8333340902175739,36.35015964133937,32.956397161402464,-0.7021338040072358,0.9685452149339113,2.4411417054308444,5.395334005021521,19.210419278243133,0.7950000762939453,-1.145038818413612,-0.6029996871948242,-3.5089398400482956,2.302940465658647,-2.05596976362156,0.8499703892319115,0.3328206933353357,95.70554049634356,63.79464399586132,1.4529700764267361,11,-0.7450003623962402,0.6699995994567871,2.5987496376037598,5.8349995613098145,2.7449998855590803,1,0.2289255716331553,-1.0588191570376126,11.645000457763672,1.6461582251644358,11.260000228881836,2.344260449758611,10.824999809265137,0.2289255716331553 3009,2008-11-26,12.579999923706055,12.609999656677244,11.585000038146973,11.835000038146973,467600.0,0.03966938240526119,1.5465849546797081,1.935063487423892,38.538681596084324,32.444059952385096,-1.1555015127026529,0.41740468723934576,1.7986389504579137,4.867596798279195,19.59684396404561,1.0249996185302717,-1.339141790573123,-0.06425013542175328,-2.927840538496879,2.7993402676533723,-1.496045336959316,1.3675450661158095,-2.0399999618530273,98.55073732396191,64.91206701742848,1.431795201537563,11,-1.005000114440918,0.19000005722045898,2.1187500953674316,5.355000019073486,2.4149999618530273,2,0.17170110178949627,2.028573919804106,12.100000381469727,-1.0588191570376126,11.645000457763672,1.6461582251644358,11.260000228881836,0.17170110178949627 3010,2008-11-28,12.604999542236328,12.75,12.119999885559082,12.475000381469727,138600.0,0.001987251087590458,2.0,0.17449554461212333,38.78571118140749,32.20948137036117,-1.1773282495425033,0.2733157896489651,1.5829305521284986,4.792923523643296,20.55372014286799,0.630000114440918,-1.3420296234479352,0.04524950981140208,-2.710967286238093,2.801466305860897,-1.3328588882133463,1.4233579078361505,-2.0235995864868173,93.43889342711275,58.10136479597489,1.3781083980247477,11,-0.9599995613098145,0.16500043869018555,2.093750476837158,5.330000400543213,2.2000007629394513,4,0.09123368615375305,1.5465849546797081,12.579999923706055,2.028573919804106,12.100000381469727,-1.0588191570376126,11.645000457763672,0.09123368615375305 3011,2008-12-01,11.654999732971193,12.460000038146973,11.494999885559082,12.324999809265135,879200.0,-0.07536690549507075,1.053190647503911,-5.153880012324459,35.91269843772767,31.11125475991159,-0.09987613746750235,1.0370596010319222,2.3104868266575327,5.689616243706579,21.75922918556996,1.109999656677246,-1.311121674237155,-0.7527503013610826,-3.3434898573303204,1.8379892546081553,-2.0481200793457024,0.5426194766235373,-0.9868557754516623,29.354830175236213,-8.609752815656368,1.2953697779846192,12,-0.00999975204467951,1.1150002479553205,3.2737503051757795,6.280000209808348,3.1599998474121076,0,0.2522523038538178,2.0,12.604999542236328,1.5465849546797081,12.579999923706055,2.028573919804106,12.100000381469727,0.2522523038538178 3012,2008-12-02,11.664999961853027,12.0,11.5,11.875,1026400.0,0.0008580205157400211,1.173912863199577,0.3134328570655888,46.06931461863998,32.578163371287644,-0.07110770048182857,0.8434798257715066,2.073411738720125,5.647461371577577,22.825596215687703,0.5,-1.3223755894038796,-0.5987500667572014,-3.002728973221558,1.805228839707155,-1.8007395199893796,0.6032393864749768,-0.9135817626342781,21.09090631658381,-18.738561955880296,1.2019894532321778,12,-0.019999980926513672,1.1050000190734863,3.1912500858306885,6.269999980926514,3.4750003814697283,1,0.23017577611634876,1.053190647503911,11.654999732971193,2.0,12.604999542236328,1.5465849546797081,12.579999923706055,0.23017577611634876 3013,2008-12-03,12.050000190734865,12.09000015258789,11.44499969482422,11.44499969482422,654600.0,0.03300473468845855,-1.1322311704648036,-2.8809542190998223,53.574503633572306,35.77497972990576,-0.4221140190586983,0.2790395849218523,1.4669314310272714,5.228945552438722,24.007631815330804,0.6450004577636701,-1.219563161365997,-0.09074983596801545,-2.2500998009993474,2.0686001290633165,-1.1704248184836814,0.9889251465476505,-1.2186387194848667,46.36018041613813,1.6754722133959703,1.079674982515666,12,-0.4050002098083514,0.7199997901916486,2.722500085830685,5.884999752044676,2.6449995040893555,2,0.23278002548565935,1.173912863199577,11.664999961853027,1.053190647503911,11.654999732971193,2.0,12.604999542236328,0.23278002548565935 3014,2008-12-04,12.28499984741211,12.720000267028807,11.845000267028807,11.845000267028807,431000.0,0.01950204588859128,-2.977276520299162,0.7272714375564548,54.16666396350866,39.69453272182411,-0.5258603476841035,-0.09096984557596421,1.0423046026499705,4.950918244431559,24.638273264490135,0.875,-1.190797081661442,0.2269998073577888,-1.7621719926943502,2.216171607409928,-0.7675860926682798,1.2215857073838574,-1.3768928350121108,64.3678127320241,16.64419635603916,0.9945859000260692,12,-0.6399998664855957,0.4850001335144043,2.433750391006468,5.650000095367432,2.625,3,0.20838424512931297,-1.1322311704648036,12.050000190734865,1.173912863199577,11.664999961853027,1.053190647503911,11.654999732971193,0.20838424512931297 3015,2008-12-05,12.640000343322756,12.69499969482422,11.949999809265135,12.050000190734865,590600.0,0.028897069623116778,1.1285745815406598,1.340910716491857,67.88111533239156,44.48685610516957,-0.6664077955065935,-0.5979141770973886,0.48145102318186517,4.54876942971106,25.202263087169463,0.7449998855590856,-1.0656357535904846,0.6590003013610861,-1.0889055356658748,2.406906138388047,-0.21495261715239344,1.5329532198745657,-1.658217611418758,93.72549899583775,38.314246321676194,0.87395291851348,12,-0.6650004386901873,0.129999637603758,1.9312498569488508,5.294999599456785,2.0249996185302717,4,0.1863132498631921,-2.977276520299162,12.28499984741211,-1.1322311704648036,12.050000190734865,1.173912863199577,11.664999961853027,0.1863132498631921 3016,2008-12-08,13.1899995803833,13.295000076293945,12.640000343322756,12.75,725000.0,0.04351259668684171,1.0153820195869805,0.7457618077781011,67.6015441776247,48.76448806469956,-1.021240350735395,-1.2917178734489418,-0.25581315575892205,3.931428553184084,25.56259805220666,0.6549997329711896,-0.8184066274372839,1.2582495689392097,-0.2712231501618714,2.7877222880402908,0.4935132093886683,2.022985928489751,-2.137488157755463,94.3242986886723,34.128391986853785,0.7647363595505409,12,-0.8549995422363281,-0.4199995994567871,1.3312504291534424,4.595000743865967,1.765000343322754,0,0.12244130221159155,1.1285745815406598,12.640000343322756,-2.977276520299162,12.28499984741211,-1.1322311704648036,12.050000190734865,0.12244130221159155 3017,2008-12-09,12.774999618530273,13.40999984741211,12.635000228881836,13.40999984741211,869000.0,-0.031463227828318674,1.4409428005875233,-1.4431837146950515,61.33209517405482,51.54025867944572,-0.47951998777769944,-1.0079419714209976,0.1494125130130115,4.291478159165521,25.736173883469,0.7749996185302734,-0.4990879515431761,0.8937496185302738,-0.43108540317279775,2.2185846402333453,0.23133210767873713,1.5561671293818105,-1.58793887668247,67.68446923296439,6.280531558175468,0.6624175108515362,12,-0.3474998474121094,-0.004999637603759766,1.6075003147125244,4.820000171661373,1.9100008010864258,1,0.15968689023630067,1.0153820195869805,13.1899995803833,1.1285745815406598,12.640000343322756,-2.977276520299162,12.28499984741211,0.15968689023630067 3018,2008-12-10,12.904999732971193,13.234999656677244,12.725000381469727,12.875,494000.0,0.010176134506677759,-2.090914345329427,-0.04724365694169803,67.81495564100248,54.79317801776996,-0.5401220346722333,-1.135101323335732,-0.006461282734480989,4.102813801473529,24.635616946868417,0.5099992752075178,-0.22455772510107685,0.9849997520446792,-0.4137438865456424,2.3837433906350007,0.28562793274951837,1.68437157133984,-1.5401038626782455,67.73161342846937,3.183350542364124,0.6993718192951609,12,-0.4774999618530291,-0.1349997520446795,0.6675002574920637,3.652500629425047,0.7650003433227521,2,0.17318873743494345,1.4409428005875233,12.774999618530273,1.0153820195869805,13.1899995803833,1.1285745815406598,12.640000343322756,0.17318873743494345 3019,2008-12-11,12.670000076293945,13.25,12.454999923706055,12.744999885559082,282800.0,-0.01820996989847612,-2.1485144401366494,-2.5000158947132705,68.28543694642693,58.070925324994334,-0.3252128968835759,-0.862823802225881,0.19972290342439436,4.2681656848207865,23.51541306315197,0.7950000762939453,0.00631636460195395,0.6982501029968269,-0.7323193045092715,2.1288195105029253,-0.017034600756222318,1.413534806749876,-1.1414958878314643,49.31508549428749,-19.988092930538514,0.7152847037530495,12,-0.24250030517578125,-0.125,0.6575000286102295,3.887500286102295,1.0900001525878906,3,0.15982633041329875,-2.090914345329427,12.904999732971193,1.4409428005875233,12.774999618530273,1.0153820195869805,13.1899995803833,0.15982633041329875 3020,2008-12-12,12.975000381469727,13.050000190734865,12.199999809265135,12.470000267028807,302200.0,0.02407263641193258,1.5954220702166628,-6.733351983011862,67.4465971380063,61.574691847247514,-0.6394546094853375,-1.1329770882912342,-0.11083296067426573,3.9079964976229142,22.035304158097308,0.8500003814697301,0.15910213549034324,0.9442503929138191,-0.5514742341789276,2.4399750200065657,0.19638807936744662,1.6921127064601915,-1.2959765402912744,64.04963204723924,-6.997024201152541,0.7478623135463731,12,-0.5475006103515625,-0.43000030517578125,0.35249972343444824,3.539999485015869,0.7100000381469727,4,0.14913290243180688,-2.1485144401366494,12.670000076293945,-2.090914345329427,12.904999732971193,1.4409428005875233,12.774999618530273,0.14913290243180688 3021,2008-12-15,12.574999809265135,13.385000228881836,12.494999885559082,13.1899995803833,368600.0,-0.030828559571824954,-1.2967762100594846,-1.2178210529695137,59.43204334518042,63.05943948352979,-0.10641910686888245,-0.6231605234947111,0.25322031768727804,4.250021971403589,20.30239119348537,0.8900003433227539,0.2577547215256839,0.45424981117248286,-0.9362413252042625,1.8447409475492282,-0.24099575701588982,1.1494953793608556,-0.7574978875879896,30.991734560131484,-37.162948518968626,0.6952455681883728,12,-0.14750003814697088,-0.057499885559080255,0.7525002956390399,3.8775000572204608,0.7950000762939471,0,0.16620279795535264,1.5954220702166628,12.975000381469727,-2.1485144401366494,12.670000076293945,-2.090914345329427,12.904999732971193,0.16620279795535264 3022,2008-12-16,13.109999656677244,13.119999885559082,12.399999618530273,12.649999618530273,335600.0,0.042544720121421076,1.9999980131805601,-0.7479678200702723,60.079834544144546,63.78225402914893,-0.4636475795317523,-1.0763027749430805,-0.28404305296430543,3.6635612361116987,18.397518149374477,0.7200002670288086,0.36951169238125914,0.9022496700286844,-0.5080560674094468,2.3125554074668155,0.1970968013096197,1.607402538747749,-1.1650979009413014,76.7932088755257,11.622713699677846,0.7051528687190652,12,-0.48249959945678533,-0.5924997329711896,0.2175004482269305,3.177500247955324,0.24000072479248225,1,0.14073228950003114,-1.2967762100594846,12.574999809265135,1.5954220702166628,12.975000381469727,-2.1485144401366494,12.670000076293945,0.14073228950003114 3023,2008-12-17,13.380000114440918,13.625,12.904999732971193,13.024999618530273,557000.0,0.020595001131533675,-1.4201678786606335,0.7717401445023819,58.333334989017835,64.24521747642773,-0.5868622149592184,-1.267141751188479,-0.5483805981372605,3.3476981238102717,16.61400461998184,0.7200002670288068,0.6046122484481096,1.080750131607056,-0.38619523594296545,2.5476954991570775,0.3472774478320453,1.8142228153820668,-1.3178905113708819,82.80702787606387,20.95593986036893,0.7334726837750108,12,-0.5925002098083496,-1.2975001335144043,0.14374995231628418,2.9074997901916504,0.36999988555908203,2,0.09753365426113159,1.9999980131805601,13.109999656677244,-1.2967762100594846,12.574999809265135,1.5954220702166628,12.975000381469727,0.09753365426113159 3024,2008-12-18,13.595000267028807,13.875,13.329999923706055,13.46500015258789,601600.0,0.01606877060904055,-1.724996483330989,0.3661969939152927,59.91984550096081,63.36063193960209,-0.6665967544744387,-1.3547012794010254,-0.7671919809989003,3.08195159486902,15.03183105269979,0.5450000762939453,0.757379301579947,1.1707502841949449,-0.2901732016802221,2.631673770070112,0.4402885412573614,1.9012120271325283,-1.3766016242657741,83.28359993509314,24.37774593297999,0.7304617429375835,12,-0.5575003623962385,-1.3875002861022931,-0.3175001144409162,2.6924996376037615,0.6049995422363281,3,0.005516719955278804,-1.4201678786606335,13.380000114440918,1.9999980131805601,13.109999656677244,-1.2967762100594846,12.574999809265135,0.005516719955278804 3025,2008-12-19,14.100000381469727,14.114999771118164,13.604999542236328,13.84000015258789,746600.0,0.03714601725059685,2.5172549870760244,2.0000000000000275,76.89769080773569,64.39353712072554,-1.0535035901322551,-1.6883279074491622,-1.2631214083241868,2.524714503031582,13.181313066915369,0.5199995040893572,0.8527088548465649,1.5120003700256355,0.07181254283931793,2.952188197211953,0.7919064564324767,2.2320942836187943,-1.6828095758382577,99.12540009831464,34.97452552524091,0.7200939135931592,12,-0.9425005912780762,-1.7725005149841309,-0.8387503623962402,2.187499523162842,-0.35000038146972656,4,-0.02411348534676072,-1.724996483330989,13.595000267028807,-1.4201678786606335,13.380000114440918,1.9999980131805601,13.109999656677244,-0.02411348534676072 3026,2008-12-22,14.265000343322756,14.390000343322756,13.645000457763672,14.03499984741211,425800.0,0.011702124637519296,2.104162982772273,0.8846165132230563,77.65957403636295,66.20770143875977,-1.1733709487828818,-1.7040240284965282,-1.3897052992330323,2.3088647307951202,11.669200970785662,0.7449998855590838,0.9415617245289027,1.526750326156618,0.04355214230698934,3.0099485100062466,0.7851512342318046,2.2683494180814314,-1.6101162825231494,93.71859525262057,23.124513789417577,0.7415990919248141,12,-0.9700002670288104,-1.800000190734865,-1.3500003814697283,1.7024993896484357,-0.7250003814697283,0,-0.04065894915856394,2.5172549870760244,14.100000381469727,-1.724996483330989,13.595000267028807,-1.4201678786606335,13.380000114440918,-0.04065894915856394 3027,2008-12-23,14.550000190734865,14.824999809265135,14.109999656677244,14.359999656677244,456000.0,0.019978958328277452,-1.072462606320772,0.8260874973566783,77.17391078999466,67.24758534420334,-1.3187937963953456,-1.8553547441645417,-1.6465311614613967,1.9655338514170904,10.828996953646351,0.7150001525878906,0.9345455284239979,1.6665001869201674,0.0694827055805991,3.2635176682597358,0.8679914462503842,2.4650089275899507,-1.6174975247315544,85.67710377068917,11.521162279993291,0.7985087406697837,12,-1.0375003814697301,-1.867500305175783,-1.6625003814697283,1.3899993896484357,-1.175000190734865,1,-0.08109967626853931,2.104162982772273,14.265000343322756,2.5172549870760244,14.100000381469727,-1.724996483330989,13.595000267028807,-0.08109967626853931 3028,2008-12-24,14.869999885559082,14.954999923706055,14.1850004196167,14.350000381469727,251600.0,0.021993105885179665,1.2318839778470996,2.7368318024393403,77.58804489454516,68.28120844954981,-1.4871334620563665,-2.062961881792809,-1.9577524518321496,1.5867951757775032,10.299933405423781,0.7699995040893555,0.9014276778073906,1.8479999065399166,0.06720332375853921,3.628796489321294,0.9576016151492279,2.7383981979306053,-1.5968477337686426,94.76922842172476,18.574786826781178,0.8903982913906884,12,-1.2925000190734863,-2.122499942779541,-2.2049996852874756,0.9600000381469727,-1.4700002670288086,2,-0.10221920079269764,-1.072462606320772,14.550000190734865,2.104162982772273,14.265000343322756,2.5172549870760244,14.100000381469727,-0.10221920079269764 3029,2008-12-26,14.739999771118164,15.229999542236328,14.5,15.0,468800.0,-0.008742442195118438,1.0277784400522403,-0.5000009169954095,73.54259428064834,68.95854146539892,-1.1539779500940703,-1.858109109635496,-1.7917729863908036,1.6466447145950767,10.329426452594356,0.7299995422363281,0.9388535730538692,1.609999799728394,-0.3141542863781268,3.5341538858349146,0.6479227566751344,2.5720768427816534,-1.130478064944601,69.84616793118991,-3.9600773208209716,0.96207704305326,12,-0.9250001907348633,-1.8550000190734863,-2.0749995708465576,1.0900001525878906,-1.625,4,-0.06716416461945873,1.2318839778470996,14.869999885559082,-1.072462606320772,14.550000190734865,2.104162982772273,14.265000343322756,-0.06716416461945873 3030,2008-12-29,13.755000114440918,13.9399995803833,12.050000190734865,12.510000228881836,974400.0,-0.06682494382444115,1.3405582335222355,-4.788456882954921,55.77120001246887,68.55178109509765,-0.05218786039876555,-0.8248261145189311,-0.7845605556185209,2.5313426930554215,10.089614523303824,2.689999580383299,0.9127470971964211,0.567500114440918,-1.3593258636097065,2.4943260924915425,-0.39591287458439517,1.530913103466231,1.4749994277954102,53.61636073608075,-16.867678567209012,0.9634129890253124,12,-0.11500024795532227,-0.8700003623962402,-1.1037499904632568,2.0749998092651367,-0.6000003814697248,0,0.03235184959082815,1.0277784400522403,14.739999771118164,1.2318839778470996,14.869999885559082,-1.072462606320772,14.550000190734865,0.03235184959082815 3031,2008-12-30,14.595000267028807,14.625,13.475000381469727,13.760000228881836,532800.0,0.06106871287525473,1.5698329737073444,0.6706828232132762,67.10526716770411,69.3323847199376,-0.64315206800498,-1.5107315034318827,-1.6403247680189725,1.6058446280592147,9.084379956398488,1.1499996185302734,0.928782552703753,1.2605002403259267,-0.6221321237777726,3.143132604429626,0.31918405827407703,2.2018164223777763,0.6349992752075213,80.03146526090639,8.813533466240898,0.94131618205185,12,-0.9550004005432111,-1.710000514984129,-1.9437501430511457,1.2349996566772479,-1.2049999237060511,1,-0.05789655714756825,1.3405582335222355,13.755000114440918,1.0277784400522403,14.739999771118164,1.2318839778470996,14.869999885559082,-0.05789655714756825 3032,2008-12-31,14.350000381469727,15.229999542236328,14.3100004196167,14.53499984741211,679600.0,-0.016786562595175414,-5.943405596821558,-0.22155623651578862,63.29347320087642,69.88351118792188,-0.22770621143194703,-1.1112381092262105,-1.4047506939284293,1.7581041395578296,8.117496341324607,0.9199991226196289,0.9322630633296516,0.88125033378601,-0.8790723686028379,2.641573036174858,0.001088982591586074,1.761411684980434,-2.3000001907348615,72.32706477279302,0.6405370951508615,0.8801613511944238,12,-0.7100005149841309,-1.1350007057189941,-1.9937503337860107,1.4724993705749512,-1.2000007629394531,2,-0.05644602077242167,1.5698329737073444,14.595000267028807,1.3405582335222355,13.755000114440918,1.0277784400522403,14.739999771118164,-0.05644602077242167 3033,2009-01-02,14.854999542236328,14.885000228881836,14.350000381469727,14.520000457763672,373800.0,0.03519157821199159,1.7088568476150927,-1.8108110894600642,69.14986411185589,70.90906881135467,-0.5604062216881172,-1.470723815093253,-1.9104392604948828,1.1524599860123281,7.2086986924712955,0.5349998474121094,1.037798474334604,1.2459995269775384,-0.4851048673964957,2.9771039213515724,0.3804473297905222,2.1115517241645545,-2.741399364471434,88.20754476497171,13.125611580515852,0.8655521971870167,1,-1.2149996757507324,-1.552499771118164,-2.7249996662139893,0.9675002098083496,-2.229999542236328,4,-0.09962972654615943,-5.943405596821558,14.350000381469727,1.5698329737073444,14.595000267028807,1.3405582335222355,13.755000114440918,-0.09962972654615943 3034,2009-01-05,14.845000267028807,15.1850004196167,14.699999809265135,15.100000381469727,484600.0,-0.0006731252450793423,1.2823547891258822,-0.7611964517524934,67.28281208822105,69.84074895363082,-0.3961020347361366,-1.3271455617689636,-1.8883646414510782,1.0677599092639198,7.09038731735532,0.4850006103515643,1.1118043199763292,1.108000230789182,-0.5891473195090544,2.8051477810874186,0.25942645564006384,1.9565740059383003,-2.669072101974484,87.89310208425857,10.944087987301216,0.8485737751491184,1,-1.2050004005432111,-1.5075006484985334,-2.782500267028807,0.9774994850158709,-2.340000152587889,0,-0.09733921337192042,1.7088568476150927,14.854999542236328,-5.943405596821558,14.350000381469727,1.5698329737073444,14.595000267028807,-0.09733921337192042 3035,2009-01-06,14.994999885559082,15.104999542236328,14.5600004196167,14.925000190734865,495200.0,0.01010438638141542,2.7586274935380124,-0.27450848395770033,73.44962250376574,69.37297656112003,-0.45348352983242535,-1.3614717348236027,-2.018816490994565,0.816105893893651,6.912498508342146,0.5449991226196289,1.1936645060617792,1.140249872207642,-0.5632033226123774,2.8437030670276613,0.2885232747976332,1.9919764696176507,-2.7579902929611197,86.60969976905312,3.6884668122315816,0.8517265974100094,1,-1.3550000190734863,-1.6575002670288086,-2.822499990463257,0.8274998664855957,-2.5,1,-0.12537513363047437,1.2823547891258822,14.845000267028807,1.7088568476150927,14.854999542236328,-5.943405596821558,14.350000381469727,-0.12537513363047437 3036,2009-01-07,14.80500030517578,15.074999809265135,14.670000076293945,14.899999618530273,324800.0,-0.012670862409694394,-1.2191780106079906,-1.3571389645777165,67.60126134630356,68.30934884515435,-0.19984543193747584,-1.1007107353582217,-1.800757795784408,0.8948894970395624,7.395831455453725,0.40499973297118963,1.2532592933372122,0.8695002555847147,-0.8542653195079364,2.5932658306773657,0.0076174680383900295,1.7313830431310393,-2.5081309135850507,53.804386698718254,-28.65719240145409,0.8618827875463252,1,-1.1650004386901838,-1.467500686645506,-2.597500324249266,1.0174994468688983,-2.9400005340576154,2,-0.11144887120520708,2.7586274935380124,14.994999885559082,1.2823547891258822,14.845000267028807,1.7088568476150927,14.854999542236328,-0.11144887120520708 3037,2009-01-08,14.8149995803833,14.9399995803833,14.614999771118164,14.854999542236328,281600.0,0.0006753985141105812,2.095235716459053,0.42105527335514303,65.75192724014185,66.99422466133176,-0.1880800652498582,-1.001383632587558,-1.7616933515676898,0.7645398761658129,7.914472577063503,0.3249998092651367,1.1903832111694133,0.7774995326995846,-0.8978747401347587,2.452873805533928,-0.060187603717587024,1.6151866691167562,-2.4594675857796595,55.68852427186683,-25.625195679259512,0.8376871364171719,1,-1.174999713897705,-1.4774999618530273,-2.607499599456787,1.007500171661377,-3.469999313354494,3,-0.09618624889786709,-1.2191780106079906,14.80500030517578,2.7586274935380124,14.994999885559082,1.2823547891258822,14.845000267028807,-0.09618624889786709 3038,2009-01-09,15.140000343322756,15.494999885559082,14.890000343322756,15.0,709400.0,0.02193727790379363,-2.3611117733855966,-3.500011920940368,66.5594966395481,66.21832492343174,-0.5260760728303762,-1.212525357137153,-2.02977965910039,0.30532670776156756,8.65837154345404,0.6800003051757812,1.1142703515170886,0.990750265121461,-0.6645991865847183,2.6460997168276403,0.16307553926837137,1.8184249909745507,-2.7269789977664605,62.032112833505906,-18.246220474306412,0.8276747258530893,1,-1.367500305175783,-1.6700005531311053,-2.932500362396242,0.682499408721922,-3.2650003433227557,4,-0.13143993921176755,2.095235716459053,14.8149995803833,-1.2191780106079906,14.80500030517578,2.7586274935380124,14.994999885559082,-0.13143993921176755 3039,2009-01-12,14.69499969482422,15.329999923706055,14.5600004196167,15.145000457763672,323000.0,-0.02939238034395386,-1.1388895511633512,-3.214283281448983,56.46036502653931,66.294898813884,-0.09848692211001442,-0.6408974234932909,-1.5871500884355534,0.6172742560584634,9.08511656089881,0.7699995040893555,1.0109071702787205,0.44449963569641326,-1.0717627001428447,1.9607619715356712,-0.3136315322232157,1.2026308036160422,-2.158699207667814,14.43843340289569,-60.83457606442426,0.7581311679196293,1,-0.20999956130981623,-1.0249996185302752,-2.487499713897707,0.9825005531311,-2.7550001144409197,0,-0.1408642216953092,-2.3611117733855966,15.140000343322756,2.095235716459053,14.8149995803833,-1.2191780106079906,14.80500030517578,-0.1408642216953092 3040,2009-01-13,14.90999984741211,15.149999618530273,14.5,14.5,339200.0,0.014630837499344462,-2.170731026526112,-0.9111092273131897,56.928032281122405,65.16409493759714,-0.14798271202384683,-0.7415174300948291,-1.8194803609519283,0.2937098305114638,9.224735200601485,0.6499996185302734,0.8787299110366416,0.5627498149871819,-0.8545362411989785,1.9800358711733423,-0.1458932131058983,1.2713928430802621,-2.255351384319596,41.206019554638836,-30.42285899518472,0.7086430280930799,1,-0.00749969482421875,-1.1875,-2.7024998664855957,0.7675004005432111,-3.2049999237060547,1,-0.16130112391574714,-1.1388895511633512,14.69499969482422,-2.3611117733855966,15.140000343322756,2.095235716459053,14.8149995803833,-0.16130112391574714 3041,2009-01-14,14.664999961853027,14.895000457763672,14.505000114440918,14.71500015258789,233400.0,-0.016431917375344995,-1.108110615944924,-0.12195173010541595,51.24593525839934,63.82547961065524,0.1206818284744795,-0.3498486783778727,-1.6079099810699944,0.4433462660249212,9.784866702805443,0.4049997329711914,0.774898112384701,0.21324992179870605,-0.9368542397361779,1.36335408333359,-0.3618021589687359,0.788302002566148,-1.896737441861852,16.58291264629797,-51.068474107912905,0.5750520807674421,1,0.25750017166137695,-0.8924999237060547,-2.2925000190734863,0.7175002098083496,-3.3249998092651367,2,-0.14797136596921956,-2.170731026526112,14.90999984741211,-1.1388895511633512,14.69499969482422,-2.3611117733855966,15.140000343322756,-0.14797136596921956 3042,2009-01-15,14.954999923706055,15.0,14.404999732971193,14.65999984741211,333200.0,0.019774971879126024,2.090908640531868,-5.899979019245074,50.926936453648814,61.80070987085446,-0.08322602274461488,-0.5212642217123022,-1.9238231918290474,0.05095696430134211,10.305352490735697,0.5950002670288068,0.8495030139618418,0.4109998703002926,-0.5694165902049129,1.391416330805498,-0.07920835995230924,0.9012081005528945,-2.0776679090921633,50.458726031280435,-13.193924090027139,0.4902082302526024,1,-0.005000114440917969,-1.182499885559082,-2.4024999141693115,0.3274998664855957,-3.5699996948242188,3,-0.2066198708359569,-1.108110615944924,14.664999961853027,-2.170731026526112,14.90999984741211,-1.1388895511633512,14.69499969482422,-0.2066198708359569 3043,2009-01-16,14.6850004196167,15.09000015258789,14.46500015258789,14.994999885559082,539000.0,-0.018054129419376563,1.5,-1.05084537548896,49.41799597498768,59.81573030271742,0.17894068224757298,-0.15650881945204986,-1.6822803072108545,0.21539877000573782,10.7731068613537,0.625,0.7812796474884838,0.07575035095214844,-0.738027328072798,0.8895280299770949,-0.3311384885603239,0.4826391904646208,-1.7029616901650009,30.270338260477654,-31.25224767342998,0.4068888395124732,1,0.2649993896484375,-0.9125003814697266,-2.0862505435943604,0.30749940872192383,-3.4700002670288086,4,-0.22744297290766247,2.090908640531868,14.954999923706055,-1.108110615944924,14.664999961853027,-2.170731026526112,14.90999984741211,-0.22744297290766247 3044,2009-01-20,13.670000076293945,14.824999809265135,13.664999961853027,14.550000190734865,404400.0,-0.06911816917396085,-1.6067402245741378,2.8387149370266287,49.10620325765643,57.110905942038606,1.128402899500628,0.9111115791779412,-0.6897420539444568,1.1478858210586296,10.79741199859722,1.1599998474121076,0.7285278046139432,-0.9429999828338627,-1.7375629101761287,-0.14843705549159658,-1.3402814465049957,-0.5457185191627296,-0.5874429005979511,0.3367081210042803,-59.61712417854962,0.39728146367113304,1,0.9099998474121094,0.10249996185302734,-1.0712502002716064,-0.35250043869018555,-2.5799999237060547,1,-0.13130944157101898,1.5,14.6850004196167,2.090908640531868,14.954999923706055,-1.108110615944924,14.664999961853027,-0.13130944157101898 3045,2009-01-21,13.760000228881836,14.050000190734865,13.5,13.65999984741211,525400.0,0.0065837711840226465,-1.6190480515529078,-0.1136367823466235,39.575525443827885,53.99693528620798,0.9440745660142049,0.8372602073430464,-0.8093587310199766,0.9667551372676506,10.62389277607394,0.5500001907348651,0.5892613525638346,-0.8359998226165768,-1.689164667808786,0.01716502257563235,-1.2625822452126805,-0.4094174000204731,-0.5809453447913189,16.35221408366902,-39.36570659378869,0.42658242259610435,1,0.7374997138977051,0.012499809265136719,-1.2737503051757812,-0.9900002479553223,-2.619999885559082,2,-0.13226748678960099,-1.6067402245741378,13.670000076293945,1.5,14.6850004196167,2.090908640531868,14.954999923706055,-0.13226748678960099 3046,2009-01-22,13.6850004196167,13.8100004196167,13.510000228881836,13.654999732971193,314000.0,-0.005450567443139542,1.1428532503184583,0.3000057220240529,41.32985285556591,51.28337146569954,0.9426216186124119,0.9134110076297972,-0.7652963858615109,0.94830506909509,10.14203246603094,0.3000001907348633,0.4599277295635815,-0.8819996356964115,-1.8179504023944517,0.05395113100162874,-1.3499750190454325,-0.4140242523473905,-0.4133077354674395,11.635245400171302,-40.24750828069352,0.4679753833490202,1,0.8124995231628418,0.08749961853027344,-1.1987504959106445,-0.9150004386901855,-3.450000762939453,3,-0.14468399234189444,-1.6190480515529078,13.760000228881836,-1.6067402245741378,13.670000076293945,1.5,14.6850004196167,-0.14468399234189444 3047,2009-01-23,13.369999885559082,13.529999732971193,13.154999732971193,13.404999732971193,408600.0,-0.02301794113254696,1.6315803563062674,-1.1666348782504938,29.62963156769692,47.18005312438274,1.152266403951229,1.196838742811238,-0.472958712831975,1.1743403428142773,9.33730974195633,0.530000686645506,0.2668873814373889,-1.1380001544952396,-2.216392584186904,-0.059607724803575124,-1.6771963693410719,-0.5988039396494074,2.125,11.111116587275886,-34.6823692226623,0.5391962148458325,1,0.872499942779541,0.4025001525878906,-0.8975000381469727,-0.5999999046325684,-3.184999465942383,4,-0.15183244206036162,1.1428532503184583,13.6850004196167,-1.6190480515529078,13.760000228881836,-1.6067402245741378,13.670000076293945,-0.15183244206036162 3048,2009-01-26,13.350000381469727,13.40999984741211,13.0,13.380000114440918,389400.0,-0.0014958492341466956,8.111188818598935,0.8571389645776132,29.54856368287919,44.18985297508717,0.9964383764680971,1.156414990916236,-0.4229679740456156,1.11185967692108,8.423606676679759,0.4099998474121094,0.12057245524785998,-1.0819996833801273,-2.262393730030155,0.09839436326990025,-1.6721967067051402,-0.4918026600551144,2.0981995010375982,19.178105098578598,-20.41059187326715,0.5901970233250138,1,0.7249994277954102,0.4224996566772461,-0.7775003910064697,-0.5800004005432129,-3.0950002670288086,0,-0.14719101845984817,1.6315803563062674,13.369999885559082,1.1428532503184583,13.6850004196167,-1.6190480515529078,13.760000228881836,-0.14719101845984817 3049,2009-01-27,13.75,13.774999618530273,13.239999771118164,13.34000015258789,204600.0,0.0299625173858038,1.3260909226610054,-13.666783227898401,34.0588992228714,41.648838190837054,0.5009766418120769,0.7151082018629538,-0.7717522058189097,0.6586513468227224,7.001442904361979,0.5349998474121094,-0.010782536699718293,-0.6325000762939457,-1.8412030168176532,0.5762028642297619,-1.2368515465557994,-0.028148606032091905,1.6002718872070325,71.42855845341289,36.22673110541845,0.6043514702618534,1,0.2950000762939453,0.022500038146972656,-1.315000057220459,-0.9800000190734863,-4.399999618530273,1,-0.1843636252663352,8.111188818598935,13.350000381469727,1.6315803563062674,13.369999885559082,1.1428532503184583,13.6850004196167,-0.1843636252663352 3050,2009-01-28,14.199999809265135,14.225000381469727,13.699999809265135,13.899999618530273,318200.0,0.0327272588556462,1.9999918256799092,0.7317080545967076,42.737088818105576,40.7034108085822,-0.06741773520930394,0.3163768140115586,-1.1694097033554716,0.16207000252810744,6.5645246577877305,0.5250005722045916,-0.1733976374348103,-0.2047502517700206,-1.3807579675937909,0.9712574640537497,-0.7927541096819066,0.38325360614186543,1.0562612024536158,97.95913759842291,62.42076506982036,0.5880038579118853,1,-0.15499973297118963,-0.4274997711181623,-1.577499866485594,-1.4299998283386213,-4.944999694824217,2,-0.21901406327118744,1.3260909226610054,13.75,8.111188818598935,13.350000381469727,1.6315803563062674,13.369999885559082,-0.21901406327118744 3051,2009-01-29,13.75,14.125,13.649999618530273,14.029999732971193,263000.0,-0.03169012783870051,1.0212770706388195,-0.9333318498409069,38.436487886059425,39.31558318996115,0.26724339017969,0.7376449000056446,-0.6383347401028878,0.5582471825595476,6.777805385962344,0.5500001907348615,-0.2649255240545738,-0.6125000476837155,-1.82002238531709,0.5950222899496591,-1.2162612165004028,-0.008738878867028177,1.4160105712500002,61.22447073038195,27.06859993574303,0.6037611688166876,1,0.2950000762939453,0.022500038146972656,-1.007500171661377,-0.9800000190734863,-5.125,3,-0.1898181568492543,1.9999918256799092,14.199999809265135,1.3260909226610054,13.75,8.111188818598935,13.350000381469727,-0.1898181568492543 3052,2009-01-30,13.539999961853027,14.149999618530273,13.28499984741211,14.020000457763672,372200.0,-0.01527273004705254,1.3378409552223418,1.714289120268653,32.18262290611125,37.40054173786377,0.2854339692407102,0.9316146909966445,-0.36720974437710296,0.7162496480868921,6.895786657548656,0.8649997711181641,-0.39062183574597853,-0.7820000648498535,-2.044376149106844,0.4803760194071369,-1.4131881069783496,-0.1508120227213574,1.5393701865469733,44.081615811837395,12.896217954087188,0.6311880421284956,1,0.372499942779541,0.2325000762939453,-0.6599998474121094,-0.7699999809265137,-4.505000114440918,4,-0.24409160372873984,1.0212770706388195,13.75,1.9999918256799092,14.199999809265135,1.3260909226610054,13.75,-0.24409160372873984 3053,2009-02-02,13.375,13.744999885559082,13.28499984741211,13.390000343322756,326000.0,-0.012186112431158858,-3.717933419082226,0.03125068296918614,34.323040595274094,35.75796810871019,0.2738687754396558,1.033014959920024,-0.14754471034185457,0.8526734244439673,7.020143783654054,0.46000003814697266,-0.4798857709008004,-0.8730000495910648,-2.1766604171117265,0.4306603179295969,-1.5248302333513966,-0.22116986583073306,1.6211953424640004,13.70559850045699,-18.788597224677954,0.6518301837603312,2,0.23750019073486328,0.39750003814697266,-0.2775001525878906,-0.6050000190734863,-4.350000381469727,0,-0.2385046415239851,1.3378409552223418,13.539999961853027,1.0212770706388195,13.75,1.9999918256799092,14.199999809265135,-0.2385046415239851 3054,2009-02-03,13.399999618530273,13.645000457763672,13.09000015258789,13.375,416400.0,0.0018691303574036588,1.1553355628886444,-1.666603089833867,31.21889585350796,34.829453709785746,0.23081449199089832,0.9425330635434541,-0.10179343192879742,0.796717489825209,6.9656703782763385,0.5550003051757812,-0.5999994721605901,-0.7757503986358643,-2.100102340133853,0.5486015428621247,-1.4379263693848596,-0.11357442788686889,1.516347910235167,27.31272276903273,-3.910966480520287,0.6621759707489946,2,0.21250057220458984,0.3725004196166992,-0.23749971389770508,-0.6299996376037598,-3.3899993896484375,1,-0.2347014622105118,-3.717933419082226,13.375,1.3378409552223418,13.539999961853027,1.0212770706388195,13.75,-0.2347014622105118 3055,2009-02-04,13.114999771118164,13.614999771118164,12.8100004196167,13.324999809265135,535000.0,-0.02126864593473532,1.0379731401840955,-8.400129701686051,30.911320705521916,33.67183902644753,0.4634343566791266,1.1378021695419225,0.2608085729830343,1.0467935927143017,7.187656525306277,0.8049993515014648,-0.7111922519153797,-0.9667502403259274,-2.3129623941407687,0.3794619134889139,-1.6398563172333471,-0.29364416341850763,1.7246938564966587,22.761159241643426,-9.888408849817488,0.6731060769074205,2,0.40250062942504883,0.6575002670288086,0.2349998950958252,-0.23000001907348633,-2.7699995040893572,2,-0.28707582579907587,1.1553355628886444,13.399999618530273,-3.717933419082226,13.375,1.3378409552223418,13.539999961853027,-0.28707582579907587 3056,2009-02-05,13.154999732971193,13.220000267028807,12.880000114440918,13.074999809265135,370600.0,0.0030499399581476183,2.238081397989157,-0.38095194844712077,26.377941028862324,33.310540077688124,0.3803448835113752,1.0201540620060339,0.2864520508559796,0.9504317720320419,7.42163907955988,0.34000015258788885,-0.7514376230042608,-0.8442502498626698,-2.205983976170284,0.5174834764449443,-1.525117113016476,-0.16338338670886365,1.5629123021637419,25.746232806273888,-4.4584852320016,0.680866863153807,2,0.3625006675720197,0.9975004196166974,0.10750007629394354,-0.26999998092651545,-2.6099996566772496,3,-0.2964651993686829,1.0379731401840955,13.114999771118164,1.1553355628886444,13.399999618530273,-3.717933419082226,13.375,-0.2964651993686829 3057,2009-02-06,13.390000343322756,13.470000267028807,13.039999961853027,13.1850004196167,303000.0,0.01786397682415508,1.3561675332479948,2.562501490117449,32.84767937542033,33.67710848797047,0.16592888856078147,0.709287856847423,0.10876742637839598,0.6706414668740397,7.584071453004626,0.4300003051757795,-0.7487918894278245,-0.53799967765808,-1.8687865914831647,0.7927872361670047,-1.2033931345706232,0.12739377925446327,1.2134369948810857,62.032112833505906,30.52059557787897,0.6653934569125424,2,0.1275000572204572,0.7624998092651349,-0.12750053405761896,-0.505000591278078,-2.305000305175783,4,-0.3558626005337585,2.238081397989157,13.154999732971193,1.0379731401840955,13.114999771118164,1.1553355628886444,13.399999618530273,-0.3558626005337585 3058,2009-02-09,13.149999618530273,13.420000076293945,12.979999542236328,13.30500030517578,245800.0,-0.017923877418880352,1.285715701185528,-0.7561011918607203,41.3333257039388,34.48537809697796,0.4185958340656537,0.8353894740172834,0.3898087874804226,0.8547412454849166,7.220393085780133,0.4400005340576172,-0.7588580237251801,-0.6785003662109368,-1.9224799986521823,0.5654792662303088,-1.3004901824315596,-0.05651054999031402,1.3458315045583387,40.718465075534425,5.04611254899401,0.6219898162206231,2,0.36750078201293945,1.0025005340576172,0.2775001525878906,-0.2649998664855957,-1.7749996185302734,0,-0.31292774832628345,1.3561675332479948,13.390000343322756,2.238081397989157,13.154999732971193,1.0379731401840955,13.114999771118164,-0.31292774832628345 3059,2009-02-10,12.625,13.229999542236328,12.53499984741211,13.164999961853027,298000.0,-0.03992392652167631,1.0746286714730018,3.483855288254516,33.478887840664456,33.45668909948451,0.8573965102825376,1.2620652556016037,0.9351204825295572,1.293953586259521,7.454917151862609,0.6949996948242188,-0.7080058669031359,-1.0999999999999996,-2.3842282816442317,0.18422828164423244,-1.7421141408221157,-0.4578858591778836,1.769681280880297,8.333348050530613,-28.552572330518974,0.642114140822116,2,0.7174997329711914,1.3899998664855957,0.8462498188018799,0.25999975204467773,-1.1400003433227557,1,-0.285148545066909,1.285715701185528,13.149999618530273,1.3561675332479948,13.390000343322756,2.238081397989157,13.154999732971193,-0.285148545066909 3060,2009-02-11,12.505000114440918,12.755000114440918,12.375,12.699999809265135,475800.0,-0.009504941430422353,1.491801535883133,0.3611105714805409,33.04597039662991,32.857742711770115,0.7953111324380799,1.2571026880994225,1.0736508907397067,1.3141430842279327,7.84767760881363,0.38000011444091797,-0.6571948768011833,-1.099749898910522,-2.367061576908169,0.16756177908712466,-1.7334057379093455,-0.4660940599116987,1.7409066517619234,11.87215367478061,-27.042571849074502,0.633655838998823,2,0.7574996948242188,1.429999828338623,0.9837496280670166,0.37999963760375977,-1.4250001907348615,2,-0.19952018094568647,1.0746286714730018,12.625,1.285715701185528,13.149999618530273,1.3561675332479948,13.390000343322756,-0.19952018094568647 3061,2009-02-12,12.494999885559082,12.550000190734865,12.300000190734865,12.420000076293945,305600.0,-0.0007996984238558547,1.7026965724506793,-0.3846150084119132,36.220469129780234,33.306392292177776,0.6800866060824973,1.1554362509412535,1.1330735168694375,1.2149585857180725,8.295748240130616,0.25,-0.6539530026556157,-1.0012501239776608,-2.2578826415403395,0.2553823935850179,-1.6295663827590001,-0.37293386519632143,1.5638162040234747,16.666639496459894,-24.70072769919419,0.6283162587813391,2,0.5275001525878906,1.4025001525878906,0.9937498569488525,0.3899998664855957,-0.6800003051757812,3,-0.17206879857718982,1.491801535883133,12.505000114440918,1.0746286714730018,12.625,1.285715701185528,13.149999618530273,-0.17206879857718982 3062,2009-02-13,11.864999771118164,12.449999809265135,11.80500030517578,12.449999809265135,474200.0,-0.050420177687959145,1.2051263659142284,-7.8000203451038,30.383082295671812,32.86861914777752,1.170602638953417,1.625407308081682,1.8058719683652047,1.7309222351202855,8.858786143749885,0.6899995803833026,-0.7481494833635551,-1.4767502307891842,-2.7380332935581855,-0.21546716802018295,-2.107391762173684,-0.8461086994046845,1.9827584106026688,3.7151377365733733,-38.78770142307027,0.6306415313845006,2,0.8600006103515625,1.7850003242492676,1.6237499713897705,1.0199999809265137,-0.25,4,-0.11125155670355513,1.7026965724506793,12.494999885559082,1.491801535883133,12.505000114440918,1.0746286714730018,12.625,-0.11125155670355513 3063,2009-02-17,11.345000267028807,11.81999969482422,11.145000457763672,11.755000114440918,551200.0,-0.043826339158905214,1.5000017660667828,0.700854394319041,19.206147280049834,31.533869306282174,1.5336433042842597,1.9840772636560633,2.3510981718354866,2.1355778733491864,9.585536535249334,0.7199993133544922,-0.8049306839743746,-1.8297497272491476,-3.2200449514166998,-0.4394545030815955,-2.5248973393329237,-1.1346021151653716,2.2167718119757183,9.592321203139495,-28.043255208628235,0.6951476120837761,2,1.0349998474121112,1.9749999046325701,2.1437494754791278,1.539999485015871,0.3400001525878924,1,-0.02291760447440927,1.2051263659142284,11.864999771118164,1.7026965724506793,12.494999885559082,1.491801535883133,12.505000114440918,-0.02291760447440927 3064,2009-02-18,11.875,11.9350004196167,11.234999656677246,11.56999969482422,589000.0,0.046716590612297715,2.2941123672152335,-0.7439034602108243,20.82810527512376,30.413512036237936,0.8544252632932654,1.3836458172854549,1.8454280009510917,1.5088308750349029,10.798259864202455,0.7000007629394531,-0.8090083882013825,-1.2099999904632561,-2.6942577343824006,0.2742577534558883,-1.9521288624228283,-0.4678711185036839,1.3000886196059884,45.341596143127,14.703007687186414,0.7421288719595723,2,0.43250036239624023,1.3625001907348633,1.7462499141693115,1.1424999237060547,-0.020000457763671875,2,-0.04210526315789476,1.5000017660667828,11.345000267028807,1.2051263659142284,11.864999771118164,1.7026965724506793,12.494999885559082,-0.04210526315789476 3065,2009-02-19,11.9399995803833,12.0600004196167,11.69499969482422,11.904999732971193,421800.0,0.005473648874383175,1.6545359966708153,0.11475348325286525,24.861101287381103,30.24497428718447,0.676349290479024,1.2388202264538304,1.7945704283461374,1.3383365518484993,11.791924011073625,0.3650007247924787,-0.8231543881911119,-1.0540003776550293,-2.5863965397430686,0.47839578443301,-1.820198458699048,-0.28780229661101053,0.9102749333279174,56.583578200290575,28.582316770880652,0.7661980810440194,2,0.36750078201293945,1.2075004577636719,2.137500524520874,1.077500343322754,-0.4399995803833008,3,-0.038107197629520306,2.2941123672152335,11.875,1.5000017660667828,11.345000267028807,1.2051263659142284,11.864999771118164,-0.038107197629520306 3066,2009-02-20,11.704999923706055,12.31999969482422,11.550000190734865,11.550000190734865,782600.0,-0.01968171398124141,-8.935494588658251,4.428583106267204,24.689647987536247,29.33852635519735,0.7644235208521657,1.3890972674781636,2.0235421218155114,1.4735472002214962,12.659631586187647,0.7699995040893555,-0.8403202880834666,-1.1900000095367425,-2.788825225679888,0.4088252066064033,-1.9894126176083144,-0.39058740146517046,0.8724307410535559,42.91185779503087,16.24468690953433,0.7994126080715727,2,0.5775003433227539,1.4125003814697266,2.6075000762939453,1.3125,-0.5150003433227539,4,-0.05339598496999476,1.6545359966708153,11.9399995803833,2.2941123672152335,11.875,1.5000017660667828,11.345000267028807,-0.05339598496999476 3067,2009-02-23,11.34000015258789,11.914999961853027,11.289999961853027,11.800000190734865,499600.0,-0.031183235668283293,-1.2321411845647927,-2.9677472943290577,23.39868684617197,27.345788704334367,0.903011345463888,1.6803702637391922,2.3915270529788692,1.827832707232135,13.24828292668604,0.625,-0.8500124225727408,-1.4534997940063477,-3.1781510483504256,0.2711514603377303,-2.3158254211783866,-0.5911741668343087,1.0082416790523698,16.595729484220104,-11.227224089907452,0.8623256271720391,2,0.8474998474121094,1.7775001525878906,3.007499933242798,1.677499771118164,-0.1450004577636701,0,0.04188707419787918,-8.935494588658251,11.704999923706055,1.6545359966708153,11.9399995803833,2.2941123672152335,11.875,0.04188707419787918 3068,2009-02-24,11.385000228881836,11.75,11.005000114440918,11.359999656677244,467400.0,0.003968260642719379,-1.0272115198721168,-0.05434906550291132,23.797142399350804,26.270039210855074,0.6496326898048999,1.5606232039668004,2.345905655649524,1.7636490070526722,13.795963126671085,0.744999885559082,-0.8536164964797539,-1.3102497100830082,-3.12304758827376,0.5025481681077437,-2.216648649178385,-0.40385077098763134,0.9349994659423846,28.897356326923973,0.968145630450568,0.9063989390953763,2,0.49499988555908203,1.6624999046325684,2.9762496948242188,1.6324996948242188,-0.3450002670288086,1,0.020201979588270635,-1.2321411845647927,11.34000015258789,-8.935494588658251,11.704999923706055,1.6545359966708153,11.9399995803833,0.020201979588270635 3069,2009-02-25,11.21500015258789,11.369999885559082,11.119999885559082,11.295000076293945,407400.0,-0.014931934376486322,1.1739173701756422,-3.19992370780065,24.530833087031397,25.323912843121906,0.6689365560780889,1.6137053870948783,2.520872085265239,1.9134418365139965,14.913302906679466,0.2650003433227539,-0.9206142016618237,-1.353499794006348,-3.2097525119738215,0.5027529239611255,-2.2816261529900856,-0.4253734350226104,0.8682996177673346,15.969589745858384,-12.092300443715141,0.9281263589837367,2,0.5625,1.6999998092651367,3.146249771118164,1.802499771118164,0.9899997711181641,2,0.04190818195578494,-1.0272115198721168,11.385000228881836,-1.2321411845647927,11.34000015258789,-8.935494588658251,11.704999923706055,0.04190818195578494 3070,2009-02-26,11.09000015258789,11.364999771118164,11.06999969482422,11.260000228881836,332400.0,-0.011145786740908381,-1.8095112669276698,2.125002980235081,22.935782339249627,23.84783653306295,0.6393445784424312,1.5744906715117946,2.6396557473394555,2.027361878340887,16.559272177381263,0.29500007629394354,-1.034433970942544,-1.322999811172485,-3.124023915884079,0.478024293539109,-2.223511863528282,-0.422487758816688,0.7992056797027587,6.463883290532794,-20.98663057808915,0.900512052355797,2,0.6374998092651367,1.5250000953674316,3.086249828338623,1.927499771118164,1.1300001144409162,3,0.06898100803631846,1.1739173701756422,11.21500015258789,-1.0272115198721168,11.385000228881836,-1.2321411845647927,11.34000015258789,0.06898100803631846 3071,2009-02-27,11.140000343322754,11.31999969482422,11.0,11.0,515200.0,0.00450858341270588,-3.5714130012738585,-0.8235310617195302,19.008257297711992,22.583967088845192,0.42122043721517066,1.3902068083852992,2.596787244728162,1.9537661077265813,18.390725247731115,0.3199996948242205,-1.08139691320374,-1.142499637603759,-2.913605221467,0.6286059462594817,-2.0280524295353803,-0.25694684567213777,0.5900484597549429,15.300584607591663,-7.454387982731188,0.8855527919316207,2,0.5199995040893555,1.4724998474121094,2.994999647140503,1.8774995803833008,0.619999885559082,4,0.032315946641153115,-1.8095112669276698,11.09000015258789,1.1739173701756422,11.21500015258789,-1.0272115198721168,11.385000228881836,0.032315946641153115 3072,2009-03-02,10.234999656677246,11.119999885559082,10.15999984741211,11.029999732971193,565800.0,-0.08123883830829137,-1.0317467686072515,-5.678558047969713,16.065185595717978,22.23497134614165,1.19651673175842,2.144878872695335,3.4813031895403608,2.8436403877943643,20.169616926520657,0.9800004959106445,-1.1486938079944498,-1.8822503089904785,-3.7720941467924067,0.007593528811449701,-2.8271722278914417,-0.9373283900895153,1.349039385784911,4.716968683497718,-15.114476341831512,0.9449219189009638,3,1.005000114440918,1.9575004577636719,3.9000003337860107,2.7825002670288086,1.1800003051757812,0,0.09330727462047528,-3.5714130012738585,11.140000343322754,-1.8095112669276698,11.09000015258789,1.1739173701756422,11.21500015258789,0.09330727462047528 3073,2009-03-03,10.1850004196167,10.364999771118164,10.154999732971193,10.265000343322754,632400.0,-0.004885123472175956,-1.999972752414868,0.10062882519331375,18.06282219285751,21.927717670334285,1.1897843199482043,2.048674344009733,3.5011100848093513,2.8804639751030834,22.04624417617801,0.21000003814697088,-1.2481319504427404,-1.7727495670318607,-3.7519849067144175,0.20648577265069612,-2.762367236873139,-0.7831318971905823,1.1349992752075213,2.4691920064047803,-18.03938711117734,0.9896176698412783,3,1.0524992942810076,2.0049996376037598,3.8224995136260986,2.8324995040893555,1.484999656677246,1,0.09916536412332633,-1.0317467686072515,10.234999656677246,-3.5714130012738585,11.140000343322754,-1.8095112669276698,11.09000015258789,0.09916536412332633 3074,2009-03-04,10.255000114440918,10.4399995803833,10.225000381469727,10.265000343322754,374400.0,0.006872821987262467,-5.142861035422343,0.12500298023508094,20.159139719665205,21.405277496143633,0.9675719538219933,1.8245226595729864,3.3941777921248626,2.791574232768106,23.699573232585696,0.25499916076660156,-1.2714233646481077,-1.5454998970031735,-3.5419304775714444,0.45093068356509747,-2.54371518728731,-0.5472846067190371,0.8649997711181641,8.264494075790962,-12.78561628217759,0.9982152902841359,3,0.9824995994567889,1.934999942779541,3.6687498092651367,2.7624998092651367,2.1549997329711914,2,0.07654800961988162,-1.999972752414868,10.1850004196167,-1.0317467686072515,10.234999656677246,-3.5714130012738585,11.140000343322754,0.07654800961988162 3075,2009-03-05,9.350000381469727,10.265000343322754,9.329999923706056,10.199999809265137,594400.0,-0.08824960730100684,-1.1011237279436155,84.99799732977303,16.291523947661375,20.472152602824206,1.6388911087787523,2.564477878671216,4.234687127263356,3.6757423904203232,25.350973944907363,0.9350004196166974,-1.2258163985126114,-2.2622496604919426,-4.4387035289622805,-0.08579579202160481,-3.3504765947271125,-1.1740227262567728,1.576999473571778,1.0050482444242699,-19.748595878298385,1.0882269342351691,3,1.2724995613098145,2.427499771118164,4.558749675750732,3.667499542236328,2.9049997329711914,3,0.30534753216636235,-5.142861035422343,10.255000114440918,-1.999972752414868,10.1850004196167,-1.0317467686072515,10.234999656677246,0.30534753216636235 3076,2009-03-06,9.255000114440918,9.53499984741211,9.029999732971193,9.375,506600.0,-0.010160455952182068,1.2954572547591565,0.14117643098927507,18.40192748515976,19.916957118267295,1.5084397909000984,2.4794413143047294,4.257444177005247,3.762639418878994,27.1681066623142,0.5050001144409162,-1.2338360798580332,-2.1622499465942386,-4.452576060260041,0.12807616707156377,-3.30741300342714,-1.0170868897613374,1.3525997543334967,10.765567705395803,-11.641704329056637,1.145163056832901,3,1.1349997520446777,2.3349995613098145,4.653749942779541,3.7624998092651367,2.8149995803833026,4,0.32036738151537025,-1.1011237279436155,9.350000381469727,-5.142861035422343,10.255000114440918,-1.999972752414868,10.1850004196167,0.32036738151537025 3077,2009-03-09,8.625,9.25,8.505000114440918,9.149999618530273,686800.0,-0.06807132432747409,1.0551710167346735,4.375000993411693,17.92451620695732,19.26444309689024,1.9141049233512337,2.881913166682935,4.79720311655063,4.373685232831228,29.631548475249875,0.75,-1.3065592275448168,-2.554000043869019,-4.968265778227128,-0.13973430951091004,-3.7611329110480725,-1.3468671766899654,1.66707984161377,6.201546184956682,-17.090327077344877,1.207132867179054,3,1.3125,2.7024998664855957,5.283750057220459,4.392499923706055,3.6599998474121094,0,0.3634782874065896,1.2954572547591565,9.255000114440918,-1.1011237279436155,9.350000381469727,-5.142861035422343,10.255000114440918,0.3634782874065896 3078,2009-03-10,9.03499984741211,9.239999771118164,8.800000190734863,8.8149995803833,477000.0,0.04753621419270826,-2.5200100708391986,-0.41904843215828463,15.53396979536737,18.264791620038682,1.2691681766985425,2.2638920212701628,4.289549625838196,3.9351869221829503,32.14155942970371,0.6149997711181641,-1.3647667696885168,-1.9382502079010013,-4.346633014714342,0.4701325989123397,-3.1424416113076727,-0.7340588044943299,0.8996640487670895,27.390174638269016,6.60292986027693,1.204191403406671,3,0.9000000953674316,2.0900001525878906,4.807500123977661,3.9825000762939453,3.6400003433227557,1,0.2634200503193833,1.0551710167346735,8.625,1.2954572547591565,9.255000114440918,-1.1011237279436155,9.350000381469727,0.2634200503193833 3079,2009-03-11,9.024999618530273,9.34000015258789,9.0,9.095000267028807,636200.0,-0.001106832213694009,-4.6666746139602155,-0.31818437970062524,14.145138219446466,17.288053384504998,1.0458276241924462,2.0979223042463566,4.203957534737919,3.9304721452320273,34.08875680754158,0.3400001525878906,-1.395627573800354,-1.7682504177093499,-4.194894777489655,0.6583939420709548,-2.981572597599502,-0.5549282378191975,0.62373152130127,29.545422526434656,12.737335072537565,1.2133221798901528,3,0.8875002861022949,2.0500006675720215,4.6675004959106445,3.9925003051757812,3.7400007247924822,2,0.2930748553532252,-2.5200100708391986,9.03499984741211,1.0551710167346735,8.625,1.2954572547591565,9.255000114440918,0.2930748553532252 3080,2009-03-12,10.010000228881836,10.074999809265137,8.9399995803833,9.045000076293944,609200.0,0.10914134648040807,1.0730610787413233,-13.785588752197212,32.39875901534079,18.775886908685976,-0.1212304638968682,0.9659430349168616,3.164593832210489,2.9348179865066566,35.37177407976985,1.135000228881836,-1.417406218080279,-0.6584998130798336,-2.968341650504682,1.6513420243450145,-1.8134207317922577,0.49642110563259045,-1.505000114440918,95.85989853389249,78.95181349189143,1.1549209187124243,3,-0.19750022888183594,1.049999713897705,3.682499885559082,3.0074996948242188,2.7950000762939435,3,0.23976019616918287,-4.6666746139602155,9.024999618530273,-2.5200100708391986,9.03499984741211,1.0551710167346735,8.625,0.23976019616918287 3081,2009-03-13,10.345000267028807,10.645000457763672,10.125,10.125,640400.0,0.033466536512196665,-3.7272711509534564,0.22797951527657312,39.60292874629016,21.391191703193996,-0.6491228093028507,0.4865577954722209,2.750922723761743,2.5671333664250877,36.262379436777515,0.6350002288818359,-1.4340232047441113,-0.21599979400634872,-2.3622538010882987,1.9302542130756013,-1.2891267975473237,0.8571272095346263,-1.8086001586914051,85.98130174740729,66.18199465005199,1.0731270035409746,3,-0.7699999809265119,0.6424999237060565,3.299999952316286,2.672499656677248,2.899999618530275,4,0.1846302366467394,1.0730610787413233,10.010000228881836,-4.6666746139602155,9.024999618530273,-2.5200100708391986,9.03499984741211,0.1846302366467394 3082,2009-03-16,10.545000076293944,10.8149995803833,10.505000114440918,10.524999618530273,397200.0,0.01933299218005513,-9.333407508662619,0.09091106130817214,41.49797508323412,23.995097579902506,-0.8946015650029295,0.19246420630660133,2.480852119385398,2.3399904541194942,36.49303384851784,0.46999931335449396,-1.4333423951142414,0.049999999999998934,-2.0067296751855057,2.1067296751855036,-0.9783648375927534,1.0783648375927513,-1.9242559539794915,86.60051683010857,65.1450226075575,1.0283648375927523,3,-0.8850002288818342,0.44250011444091975,3.290000200271608,2.472499847412111,2.619999885559084,0,0.14461826529130195,-3.7272711509534564,10.345000267028807,1.0730610787413233,10.010000228881836,-4.6666746139602155,9.024999618530273,0.14461826529130195 3083,2009-03-17,11.085000038146973,11.09000015258789,10.46500015258789,10.529999732971193,566600.0,0.05120909985263955,1.212387289305692,27.749380125884503,48.775893557741924,27.174736895244365,-1.4455231082004119,-0.3879009297353466,1.8593313780544207,1.777228783910065,35.89111546732193,0.625,-1.4178753593886544,0.6029999732971199,-1.4343032064523697,2.6403031530466095,-0.41565161657762495,1.6216515631718647,-2.33260058834839,99.76743659952653,74.41169232980944,1.0186515898747446,3,-1.2874999046325684,-0.12249994277954102,2.750000238418579,1.932499885559082,2.4200000762939453,1,0.10825438025580159,-9.333407508662619,10.545000076293944,-3.7272711509534564,10.345000267028807,1.0730610787413233,10.010000228881836,0.10825438025580159 3084,2009-03-18,11.375,11.625,10.994999885559082,11.095000267028807,463600.0,0.02616147594542584,-1.6249977648281302,0.5045037459619266,52.602738151185335,31.209316251191467,-1.7432666967976864,-0.7560429810344598,1.4898220355856076,1.472309221370569,35.20362002397256,0.630000114440918,-1.2862279449526728,0.9179999351501458,-1.0586996125746087,2.8946994828749,-0.07034983871223055,1.906349709012522,-2.435592493978273,90.68901449051955,60.34344262972598,0.9883497738623771,3,-1.309999942779541,-0.507500171661377,2.4600002765655518,1.9724998474121094,2.5,2,0.1142857310536145,1.212387289305692,11.085000038146973,-9.333407508662619,10.545000076293944,-3.7272711509534564,10.345000267028807,0.1142857310536145 3085,2009-03-19,11.484999656677244,11.65999984741211,11.380000114440918,11.505000114440918,278800.0,0.00967029948810949,-1.434785132602458,-0.07143027442005215,53.11652504846766,35.066493758225675,-1.6970287306639076,-0.9506164611061951,1.2951162168571688,1.3505925564123142,34.713886761066284,0.2849998474121094,-1.1716345163306254,1.0507495880126942,-0.8635739608148043,2.965073136840193,0.09358781359894586,2.0079113624264426,-2.277032901257691,88.59933497518571,54.02288521876204,0.9571617744137493,3,-1.4024996757507306,-0.8549995422363263,2.1937501430511492,1.9500002861022967,2.060000419616701,3,0.11144978014007467,-1.6249977648281302,11.375,1.212387289305692,11.085000038146973,-9.333407508662619,10.545000076293944,0.11144978014007467 3086,2009-03-20,11.079999923706056,11.65999984741211,11.0,11.65999984741211,338800.0,-0.035263364830466104,1.2758618421701684,28.999332443255014,58.39126566720569,39.56279925380883,-1.1241442693590926,-0.6269868877404949,1.6150823894117412,1.7465107567489486,34.88973592500718,0.6599998474121094,-1.0789808587308798,0.6769998550415064,-1.169172345216543,2.523172055299556,-0.2460862450875183,1.600085955170531,-1.5777891972473963,51.46442913599494,12.569355779249364,0.9230861001290245,3,-0.8499999046325701,-0.5524997711181658,2.5187499523162824,2.389999866485594,2.2449998855590785,4,0.15568595607830482,-1.434785132602458,11.484999656677244,-1.6249977648281302,11.375,1.212387289305692,11.085000038146973,0.15568595607830482 3087,2009-03-23,11.8149995803833,11.8149995803833,11.15999984741211,11.34000015258789,381600.0,0.06633570954316403,1.7578969347866678,-0.818964638409405,64.24824612269657,44.97549662351207,-1.5187709159610883,-1.396157928407904,0.801514368889439,1.016670662593846,34.68853958101678,0.7349996566772443,-0.8345163954120736,1.3882495403289798,-0.5198585476266562,3.296357628284616,0.43419549635116184,2.342303584306798,-2.0538541594102266,100.0,54.163452544093474,0.954054043977818,3,-1.4375,-1.3374996185302734,1.6450004577636719,1.6550002098083496,1.455000877380371,0,0.12103261582421387,1.2758618421701684,11.079999923706056,-1.434785132602458,11.484999656677244,-1.6249977648281302,11.375,0.12103261582421387 3088,2009-03-24,11.614999771118164,11.975000381469727,11.585000038146973,11.75,359600.0,-0.01692761882084204,-3.000009781290348,-0.2842113505450004,61.62392982651768,50.250917913186655,-1.0217601790511655,-1.241706586099891,0.908524540637087,1.2222363095371538,34.07507395846271,0.3900003433227539,-0.6024381684000701,1.176749753952027,-0.758258053310449,3.111757561214503,0.20924585032078902,2.144253657583265,-1.5663147678276577,63.2652624306032,12.152466173693597,0.9675039036312384,3,-1.1574997901916504,-1.2024998664855957,1.572500467300415,1.8550000190734863,1.6199998855590803,1,0.13344814647255454,1.7578969347866678,11.8149995803833,1.2758618421701684,11.079999923706056,-1.434785132602458,11.484999656677244,0.13344814647255454 3089,2009-03-25,11.6850004196167,12.0,11.354999542236328,11.989999771118164,287800.0,0.00602674557709415,2.9692359156892723,2.2592506251854365,73.28015830802407,54.79329561237368,-0.7540564632905067,-1.34357646736947,0.7587763191828909,1.130881392060978,33.54180788103538,0.6450004577636719,-0.29159581877446783,1.223250389099121,-0.7622344673885859,3.208735245586828,0.2305079608552667,2.2159928173429755,-1.3281049558175173,68.50004196166992,10.592531742154634,0.9927424282438535,3,-0.6225004196166992,-1.2725005149841309,1.1649997234344482,1.6349997520446777,1.469999313354494,2,0.1557552100527797,-3.000009781290348,11.614999771118164,1.7578969347866678,11.8149995803833,1.2758618421701684,11.079999923706056,0.1557552100527797 3090,2009-03-26,11.854999542236328,11.895000457763672,11.550000190734865,11.789999961853027,403400.0,0.014548490929810809,3.7585780525502073,-0.21311383143379767,75.54027344788548,58.786333912550944,-0.7094232402045435,-1.5318646974438899,0.502429648110148,0.9316774846112175,32.922210632515245,0.3450002670288068,0.027089443068264885,1.3549995422363281,-0.7093544579339088,3.419353542406565,0.32282254215120965,2.3871765423214466,-1.2023452619209998,85.49995422363281,20.735821032639578,1.032177000085118,3,-0.6224994659423828,-1.4424996376037598,0.9175007343292236,1.4650006294250488,1.4850006103515625,3,0.17039228475437107,2.9692359156892723,11.6850004196167,-3.000009781290348,11.614999771118164,1.7578969347866678,11.8149995803833,0.17039228475437107 3091,2009-03-27,11.5,12.0,11.479999542236328,11.760000228881836,536400.0,-0.02994513335673743,-2.46665649417943,-4.000029344014554,79.85462949098539,63.04818440230109,-0.19373016913832508,-1.2105790513632968,0.7730745037795028,1.2487245908559466,32.123991078705885,0.5200004577636719,0.36999609827119784,0.982000017166138,-1.1119168566424165,3.0759168909746926,-0.0649584197381401,2.028958454070416,-0.6048234901414311,40.47620128882248,-30.386388410399363,1.0469584369042775,3,-0.2674999237060547,-1.0875000953674316,1.2275002002716064,1.820000171661377,1.574999809265135,4,0.17782609359077783,3.7585780525502073,11.854999542236328,2.9692359156892723,11.6850004196167,-3.000009781290348,11.614999771118164,0.17782609359077783 3092,2009-03-30,11.1899995803833,11.520000457763672,10.75,11.0600004196167,893000.0,-0.026956558227539062,-1.0533345540364583,-0.499996332025089,72.85259914219867,65.72337391168517,0.24293205849644117,-0.8699677340321781,0.9840297980778949,1.5209797027554153,30.765935692523062,0.7700004577636719,0.5783088087334729,0.6242496013641361,-1.4859866256360448,2.734485828364317,-0.43086851213595345,1.6793677148642256,0.8100004196166992,35.19996643066406,-39.4612485225347,1.0551181135000902,3,0.18500041961669922,-0.9374995231628418,1.5100007057189941,2.130000591278076,1.2850008010864258,0,0.1907953806025704,-2.46665649417943,11.5,3.7585780525502073,11.854999542236328,2.9692359156892723,11.6850004196167,0.1907953806025704 3093,2009-03-31,11.19499969482422,11.475000381469727,10.954999923706056,11.239999771118164,716000.0,0.00044683776840215295,1.0194141676758854,-0.3461566676936935,73.03609870591842,67.99374730665551,0.2851643880680612,-0.8384071429217528,0.8867047868693714,1.4784390059688128,29.329899130515813,0.5200004577636701,0.7325975305841759,0.5787497520446792,-1.5414384464709414,2.6989379505602997,-0.48134434721313113,1.6388438513024894,0.8050003051757795,35.59997558593764,-42.91876032960184,1.0600940992578103,3,0.18000030517577947,-0.9424996376037615,1.45750045776367,2.1250004768371564,1.0600004196166974,1,0.18535067615042333,-1.0533345540364583,11.1899995803833,-2.46665649417943,11.5,3.7585780525502073,11.854999542236328,0.18535067615042333 3094,2009-04-01,11.039999961853027,11.100000381469727,10.800000190734863,11.100000381469727,568600.0,-0.01384544325113779,8.999936422156878,1.3333403975756046,63.27319856860302,69.12226658667055,0.43320294804996884,-0.6551728600782347,0.9783964742464981,1.6037170064285817,28.066908093111774,0.39499950408935725,0.8699535200738797,0.38450002670288086,-1.7365941243383638,2.5055941777441255,-0.6760470488177415,1.4450471022235032,0.9350000381469723,23.199996948242188,-50.93065137115397,1.0605470755206219,4,0.33500003814697266,-0.7874999046325684,1.4237501621246338,2.2100000381469727,1.2150001525878906,2,0.19882243681238143,1.0194141676758854,11.19499969482422,-1.0533345540364583,11.1899995803833,-2.46665649417943,11.5,0.19882243681238143 3095,2009-04-02,12.204999923706055,12.380000114440918,11.204999923706056,11.210000038146973,712400.0,0.10552535922812512,-1.3383085710164697,-16.583215449415878,69.74522712137447,70.38381785935597,-0.691659853842566,-1.6815295335421947,-0.24058082443466766,0.4116358618438465,25.51301786063645,1.3400001525878906,0.9601472271187426,1.4067500114440925,-0.7286415783846056,3.5421416012727907,0.33905421652974255,2.4744458063584425,-1.4549999237060547,89.26379273323624,15.945114487849224,1.067695794914349,4,-0.6399998664855957,-1.7624998092651367,0.1412501335144043,1.0450000762939453,0.185000419616701,3,0.07783693692778582,8.999936422156878,11.039999961853027,1.0194141676758854,11.19499969482422,-1.0533345540364583,11.1899995803833,0.07783693692778582 3096,2009-04-03,12.220000267028807,12.300000190734865,11.779999732971193,12.175000190734865,331600.0,0.0012290326437132126,4.0731770857562,0.0452262125323327,68.50829486143267,70.85715660810442,-0.5899889254524098,-1.5420730731781518,-0.3080792571079556,0.369446466109137,22.601959509418645,0.5200004577636719,1.0095613323178174,1.2735003471374498,-0.8220942669664169,3.3690949612413164,0.22570304008551645,2.321297654189383,-1.4374002647399884,90.18405913014365,17.779350972643854,1.0477973070519335,4,-0.6550002098083478,-1.7775001525878888,-0.04875016212463201,1.0299997329711932,-0.13500022888183416,4,0.09165301645540813,-1.3383085710164697,12.204999923706055,8.999936422156878,11.039999961853027,1.0194141676758854,11.19499969482422,0.09165301645540813 3097,2009-04-06,11.760000228881836,12.135000228881836,11.539999961853027,12.135000228881836,466200.0,-0.03764321015508587,2.173334757486979,-8.333319204849554,57.59280519571355,70.40925387134841,-0.15490042851258323,-0.8802976695695222,0.10315001654114297,0.805533738916548,19.063277261925947,0.6800003051757795,1.0393229778733009,0.6567502975463864,-1.1578521260429735,2.4713527211357462,-0.25055091424829357,1.5640515093410663,-0.9454522243499763,60.75949901916402,-7.8459350865645305,0.9073012117946802,4,-0.19500017166137695,-1.317500114440918,0.3762497901916504,1.487499713897705,-0.6550006866455078,0,0.11181969003314651,4.0731770857562,12.220000267028807,-1.3383085710164697,12.204999923706055,8.999936422156878,11.039999961853027,0.11181969003314651 3098,2009-04-07,11.414999961853027,11.75,11.380000114440918,11.699999809265135,613800.0,-0.02933675682943515,-1.0845090854385833,0.7599995930989536,50.44444411477918,67.8719522943212,0.17740211215775759,-0.36664991117560675,0.3950097807483832,1.1507979406387925,15.396131664586004,0.38000011444091797,1.0633308964072636,0.19275002479553294,-1.341217924790703,1.7267179743817689,-0.5742339499975841,0.95973399958865,-0.5691429151229865,38.92403802625623,-25.777257307055805,0.7669839747931179,4,0.15000009536743164,-0.9724998474121094,0.30124998092651367,1.4124999046325684,0.5649995803833008,1,0.09286030864292938,2.173334757486979,11.760000228881836,4.0731770857562,12.220000267028807,-1.3383085710164697,12.204999923706055,0.09286030864292938 3099,2009-04-08,11.670000076293945,11.744999885559082,11.414999961853027,11.5,311000.0,0.022339037695408237,1.0625014901175405,-0.5964918151276288,51.9913933193516,65.25541005781744,-0.08934516607690846,-0.43567014285997274,0.07584148890151532,0.9054509904242494,11.773504720264851,0.3299999237060547,0.9897946981925347,0.31550011634826625,-0.8269620251909444,1.457962257887477,-0.2557309544213382,0.8867311871178707,-0.7934601682096876,39.57447464728251,-21.190790938018047,0.571231070769605,4,-0.10500001907348633,-1.2274999618530273,0.04374980926513672,1.1549997329711914,-0.5349998474121094,2,0.05012853764545566,-1.0845090854385833,11.414999961853027,2.173334757486979,11.760000228881836,4.0731770857562,12.220000267028807,0.05012853764545566 3100,2009-04-09,12.40999984741211,12.43000030517578,11.75,11.885000228881836,686000.0,0.06341043412856306,1.4070784510318328,3.0882316642170338,63.353414116066375,63.421941682826436,-0.829577957171475,-1.0399686907043257,-0.7355576647872439,0.17695070557186376,9.76707830244577,0.7600002288818342,0.9640909017770998,0.935499906539917,-0.11262567504824261,1.9836254881280766,0.4114371157458372,1.4595626973339968,-1.5033907352007176,98.09519484471024,34.65997485228464,0.5240627907940797,4,-0.8199996948242188,-1.9424996376037598,-0.6962499618530273,0.41499996185302734,-1.22999954223633,3,-0.012489906114182103,1.0625014901175405,11.670000076293945,-1.0845090854385833,11.414999961853027,2.173334757486979,11.760000228881836,-0.012489906114182103 3101,2009-04-13,12.255000114440918,12.475000381469727,12.140000343322756,12.279999732971193,501400.0,-0.012489906114182103,-1.627459926847352,-0.04761835560997392,55.00000650232545,61.43832027839607,-0.6215851218444293,-0.7742352078129464,-0.6407234670785478,0.35895185298495136,8.71624356478072,0.3350000381469709,0.8681837729833166,0.6850001811981201,-0.27407836803276453,1.6440787304290048,0.2054609065826778,1.1645394558135624,-1.28745535451095,79.90865631240796,20.227072226782823,0.4795392746154427,4,-0.617499828338623,-1.7649998664855957,-1.0550000667572021,0.1574997901916504,-1.239999771118164,0,0.011015930446443445,1.4070784510318328,12.40999984741211,1.0625014901175405,11.670000076293945,-1.0845090854385833,11.414999961853027,0.011015930446443445 3102,2009-04-14,12.06999969482422,12.335000038146973,12.005000114440918,12.229999542236328,507600.0,-0.015095913332444533,-1.2758693264405465,6.400091554130855,55.188140250360725,59.45521378333411,-0.3337240004506743,-0.4944799771191821,-0.5125088221053549,0.5606515845674185,7.819202248561664,0.3299999237060547,0.7344709493166413,0.42374978065490865,-0.4287751706806109,1.2762747319904282,-0.0025126950128520065,0.8500122563226693,-1.0120075976018672,63.0136449423486,3.6290022503513413,0.4262624756677602,4,-0.4324994087219256,-1.5799994468688983,-1.0799999237060565,0.1925001144409162,-0.9799995422363299,1,0.0012427790971016872,-1.627459926847352,12.255000114440918,1.4070784510318328,12.40999984741211,1.0625014901175405,11.670000076293945,0.0012427790971016872 3103,2009-04-15,12.28499984741211,12.449999809265135,12.005000114440918,12.079999923706055,396400.0,0.017812771998667376,-1.507043766991533,-1.2812507450587844,56.622510630942976,58.71624845692744,-0.4222519468550132,-0.6482033743591398,-0.7776479726875571,0.36089640241447896,7.386748881938946,0.444999694824217,0.6115177724125225,0.5787499427795417,-0.27636400368809966,1.433863889247183,0.15119296954572015,1.0063069160133633,-1.1419872531349142,82.07542841102628,22.858858713099465,0.4275569732338209,4,-0.44499969482421875,-1.6474995613098145,-1.6524999141693115,-0.2849998474121094,-1.85499954223633,2,-0.09605212208646086,-1.2758693264405465,12.06999969482422,-1.627459926847352,12.255000114440918,1.4070784510318328,12.40999984741211,-0.09605212208646086 3104,2009-04-16,12.675000190734865,12.744999885559082,12.274999618530273,12.44499969482422,545800.0,0.031746060086839334,1.5405427697288456,1.1219540561411996,58.63158404067513,57.48139922573863,-0.6212707864356872,-0.9863900652475515,-1.2150951691949352,-0.004171316101404088,7.887776112697739,0.4700002670288086,0.5667664698066321,0.9037502765655532,-0.03853640844625161,1.846036961577358,0.4326069340596508,1.3748936190714556,-1.4520683292261172,92.96485398238164,35.54151010388665,0.4711433425059026,4,-0.6125001907348651,-1.8325004577636737,-2.1450002193450945,-0.6750001907348651,-2.395000457763672,3,-0.05483239747850788,-1.507043766991533,12.28499984741211,-1.2758693264405465,12.06999969482422,-1.627459926847352,12.255000114440918,-0.05483239747850788 3105,2009-04-17,12.765000343322756,13.135000228881836,12.630000114440918,12.704999923706055,629600.0,0.007100603647617998,-3.8095240257764496,0.26087082716556936,64.10256301212135,56.991873464704035,-0.6967520397491764,-1.0283004694680447,-1.3432868140669978,-0.06415123899007646,8.642466705025315,0.505000114440918,0.5277127617398953,0.9297503948211681,-0.10044892694573804,1.9599497165880742,0.4146507339377159,1.4448500557046202,-1.4203030398899816,67.25665061174419,7.3719574316894025,0.5150996608834529,4,-0.5075001716613787,-1.7275004386901873,-2.271250247955324,-0.7650003433227557,-1.8750000000000018,4,-0.12769291583243525,1.5405427697288456,12.675000190734865,-1.507043766991533,12.28499984741211,-1.2758693264405465,12.06999969482422,-0.12769291583243525 3106,2009-04-20,12.80500030517578,12.904999732971193,12.649999618530273,12.774999618530273,789800.0,0.0031335652782764623,1.217396712719534,0.5000079472303458,69.15777343917043,58.27686993619925,-0.7208479154320138,-0.9828318663818916,-1.423090406604695,-0.08053931841030249,8.929936770684806,0.25500011444091975,0.5798524344866394,0.8835003376007062,-0.16906118861348673,1.9360618638148992,0.35721957449361064,1.4097811007078018,-1.2812727091980989,70.79646988625943,7.467555814970325,0.5262807631070965,4,-0.5475001335144025,-1.1750001907348615,-2.368750333786009,-0.8050003051757795,-1.4949998855590803,0,-0.1269035502750574,-3.8095240257764496,12.765000343322756,1.5405427697288456,12.675000190734865,-1.507043766991533,12.28499984741211,-0.1269035502750574 3107,2009-04-21,13.244999885559082,13.255000114440918,12.774999618530273,12.824999809265135,514800.0,0.034361543920108595,1.1818177877383642,13.999682115837878,72.04301009110358,60.67671060023528,-1.03711126307536,-1.3810115996887191,-1.9061773798802761,-0.5002760836846321,9.62432636684149,0.48000049591064453,0.5090559621498354,1.2519999027252204,0.04670264325533857,2.4572971621951023,0.6493512729902804,1.8546485324601605,-1.5601450262909857,99.19998168945312,31.02663879430196,0.6026486297349408,4,-0.9099998474121094,-1.3849997520446777,-2.963749647140503,-1.244999885559082,-1.640000343322754,1,-0.16836538780703791,1.217396712719534,12.80500030517578,-3.8095240257764496,12.765000343322756,1.5405427697288456,12.675000190734865,-0.16836538780703791 3108,2009-04-22,13.164999961853027,13.385000228881836,13.095000267028807,13.125,560000.0,-0.0060400093920179865,-4.800032425112125,0.09523798711177475,73.22403984294293,63.035893547300994,-0.763006659720789,-1.2426467507226295,-1.8633456994424193,-0.4075378798726952,10.656756702326591,0.2899999618530291,0.4461272374485752,1.0944999694824222,-0.2041711576971199,2.3931710966619644,0.44516440589265116,1.7438355330721933,-1.2917276719641926,80.18016702178844,6.057008334312485,0.649335563589771,4,-0.5974998474121094,-1.239999771118164,-2.841249942779541,-1.1649999618530273,-0.9799995422363281,2,-0.15761487392918094,1.1818177877383642,13.244999885559082,1.217396712719534,12.80500030517578,-3.8095240257764496,12.765000343322756,-0.15761487392918094 3109,2009-04-23,13.505000114440918,13.609999656677244,13.135000228881836,13.3100004196167,675400.0,0.025826065596131986,1.3456832567252022,4.874997019764919,67.33333146837074,63.478106586445925,-0.9111564268910328,-1.5170878960892082,-2.2204046962004487,-0.7403575705960623,11.511950625202424,0.4749994277954084,0.4916652928934582,1.3435001373291016,-0.08954281893561777,2.776543093593821,0.626978659196741,2.060021615461462,-1.4200859130930628,89.28575599160783,16.37231997359146,0.71652147813236,4,-0.6975002288818359,-1.325000286102295,-3.125,-1.505000114440918,-0.8199996948242188,3,-0.22769343081878513,-4.800032425112125,13.164999961853027,1.1818177877383642,13.244999885559082,1.217396712719534,12.80500030517578,-0.22769343081878513 3110,2009-04-24,13.875,13.979999542236328,13.725000381469727,13.84000015258789,897000.0,0.027397251567842673,1.0816348773841962,0.17948667788254627,70.15833779581621,65.162365619056,-1.1750623845000305,-1.8213780812884774,-2.5996471645030734,-1.101351738166258,12.554550768842832,0.47499942779541016,0.6232977185210622,1.6125000000000007,-0.0027416969713183192,3.2277416969713197,0.8048791515143421,2.4201208484856593,-1.5460721257994425,92.10529712334522,20.49343848917485,0.8076208484856593,4,-0.882500171661377,-1.510000228881836,-3.408750057220459,-1.875,-0.9300003051757795,4,-0.25909911834441846,1.3456832567252022,13.505000114440918,-4.800032425112125,13.164999961853027,1.1818177877383642,13.244999885559082,-0.25909911834441846 3111,2009-04-27,13.545000076293945,13.8149995803833,13.30500030517578,13.765000343322756,898200.0,-0.023783778285121016,2.187508009405661,-6.285749318801141,72.45282611459928,67.08066404841584,-0.7183775742215044,-1.4022084749547226,-2.2825926269304126,-0.7490048138604095,13.528015622519135,0.5699996948242205,0.7334269950309036,1.1802500724792484,-0.48973739632699775,2.8502375412854946,0.3452563380761262,2.0152438068823706,-0.9188793018469497,63.900456972269836,-8.708895211228707,0.8349937344031231,4,-0.5525002479553223,-1.1800003051757812,-3.1887500286102295,-1.5450000762939453,-1.1700000762939453,0,-0.19601326821827725,1.0816348773841962,13.875,1.3456832567252022,13.505000114440918,-4.800032425112125,13.164999961853027,-0.19601326821827725 3112,2009-04-28,13.324999809265135,13.84000015258789,13.3149995803833,13.789999961853027,720000.0,-0.016242175399751257,-1.1649480887210948,2.1136344917572205,74.80519036576007,69.10096179672885,-0.33708194774907874,-1.068859237455749,-2.058051180196239,-0.5078696410301013,13.556095853538785,0.5250005722045898,0.7202253022874991,0.8534997940063462,-0.7726811388936721,2.4796807269063645,0.04040932755633797,1.6665902604563545,-0.4551808566160602,25.988670124322542,-48.779779369693415,0.8130904664500092,4,-0.19750022888183416,-0.9600000381469709,-2.9462497234344465,-1.324999809265135,-0.7799997329711896,1,-0.15121946855469126,2.187508009405661,13.545000076293945,1.0816348773841962,13.875,1.3456832567252022,13.505000114440918,-0.15121946855469126 3113,2009-04-29,13.270000457763672,13.380000114440918,13.074999809265135,13.329999923706055,883000.0,-0.004127531128609974,2.8125074505877246,0.12903106721248217,71.91781573547112,70.5772097628173,-0.14266985320223746,-0.8963940165910262,-1.9822924139866256,-0.4379879924477592,13.41648131146401,0.305000305175783,0.7777009897967329,0.6947504043579098,-0.8513192819796647,2.2408200906954843,-0.07828443881087743,1.467785247526697,-0.20034899898889158,21.547039340921433,-55.29079041091998,0.7730348431687875,4,0.03499937057495117,-0.9050006866455078,-2.842500686645508,-1.2700004577636719,-0.6350002288818359,2,-0.12547105185314655,-1.1649480887210948,13.324999809265135,2.187508009405661,13.545000076293945,1.0816348773841962,13.875,-0.12547105185314655 3114,2009-04-30,13.234999656677244,13.619999885559082,13.18000030517578,13.270000457763672,711600.0,-0.0026375885364758878,-5.068980485783503,0.5833518771656843,64.00678484885478,70.56656774467658,-0.02221558827592851,-0.725726150587418,-1.9435969859719187,-0.3919096086798515,13.177377180150229,0.43999958038330256,0.8559830097655485,0.549999618530272,-0.8410582915508904,1.9410575286114344,-0.1455293365103092,1.2455285735708532,0.7449998855590838,17.67954636702664,-54.13667825336014,0.6955289550405813,4,0.07999992370605646,-0.8699998855590803,-2.7999997138977033,-1.2349996566772443,-0.7999992370605451,3,-0.07933504074787079,2.8125074505877246,13.270000457763672,-1.1649480887210948,13.324999809265135,2.187508009405661,13.545000076293945,-0.07933504074787079 3115,2009-05-01,13.154999732971193,13.390000343322756,13.0,13.25,564600.0,-0.006044573160656652,1.0799965413499315,2.714231219857581,65.67943127798308,70.18008528232242,0.13289931552935386,-0.6017578728599364,-1.8628513175807466,-0.30685318185339483,14.06293480410434,0.3900003433227557,0.9163484300319116,0.4224997043609644,-0.964418472566674,1.8094178812886028,-0.2709593841028539,1.1159587928247827,0.8089998245239247,18.452345811327138,-50.17811927472572,0.693459088463819,5,0.2224998474121076,-0.7899999618530291,-2.417499780654909,-1.1549997329711932,-0.9049997329711932,4,-0.03572780865791314,-5.068980485783503,13.234999656677244,2.8125074505877246,13.270000457763672,-1.1649480887210948,13.324999809265135,-0.03572780865791314 3116,2009-05-04,13.34000015258789,13.364999771118164,13.119999885559082,13.289999961853027,377600.0,0.014063126064002729,3.900025749353882,-0.5263163178236308,72.12543704521877,70.18924383277967,0.03550295561615968,-0.7362989360021324,-2.037364995442859,-0.4944519149316804,14.996349062443578,0.24499988555908203,0.9449587021857582,0.5515001296997077,-0.8387293135307043,1.9417295729301198,-0.1436145919154992,1.2466148513149147,0.585439422607422,40.47620128882248,-27.672380566417758,0.6951147216152063,5,0.14999961853027344,-0.9750003814697266,-2.517500162124634,-1.4225001335144043,-1.7300004959106463,0,-0.029610228878973577,1.0799965413499315,13.154999732971193,-5.068980485783503,13.234999656677244,2.8125074505877246,13.270000457763672,-0.029610228878973577 3117,2009-05-05,13.074999809265135,13.425000190734865,13.0,13.364999771118164,454200.0,-0.019865092975381082,1.0731676114226607,-5.799977111903753,63.5273918355709,69.11183849862722,0.3060357550188453,-0.38760350903923246,-1.7529741897874427,-0.22699086161987303,16.242766739293412,0.42500019073486506,0.9367815173846701,0.2207498073577856,-1.0865828853228408,1.528082500038412,-0.43291653898252846,0.8744161536980997,0.8134221829223645,12.096745662703503,-52.04751227692319,0.6536663463403134,5,0.4149999618530291,-0.7100000381469709,-2.252499818801878,-1.2474999427795392,-1.574999809265135,1,-0.05353727108807338,3.900025749353882,13.34000015258789,1.0799965413499315,13.154999732971193,-5.068980485783503,13.234999656677244,-0.05353727108807338 3118,2009-05-06,12.475000381469727,13.199999809265135,12.375,13.199999809265135,594400.0,-0.045889058244592884,1.2758633390203122,2.4999983557336996,46.805114984782314,66.83092555600629,0.8916301678736378,0.3118699567320409,-1.1416072650124853,0.36992955921502,16.963277681856788,0.8249998092651349,0.8906736467550864,-0.4322496414184567,-1.5686820745637284,0.7041827917268151,-1.0004658579910917,0.13596657515417832,1.3778847310302726,8.032159892514382,-50.29915004165046,0.5682162165726354,5,0.7024993896484375,-0.08500051498413086,-1.661250352859497,-0.6775002479553223,-1.0250005722045916,2,0.005611197810317936,1.0731676114226607,13.074999809265135,3.900025749353882,13.34000015258789,1.0799965413499315,13.154999732971193,0.005611197810317936 3119,2009-05-07,12.255000114440918,12.80500030517578,12.175000190734865,12.529999732971193,584200.0,-0.017635291406932208,-1.8965558064586923,0.3793101180320916,42.17791114915403,63.72198926193271,1.0232799848733851,0.6091769097225903,-0.9070811011191928,0.5892925442441541,17.744947479186735,0.6300001144409144,0.7758847146109122,-0.6814999103546135,-1.7087143313917537,0.34571451068252657,-1.1951071208731836,-0.1678926998360435,1.5092118913090822,6.399993896484232,-48.70372901358324,0.5136072105185704,5,0.752500057220459,0.13499975204467773,-1.4412500858306885,-0.45749998092651367,-0.1900005340576172,3,0.03100776098672875,1.2758633390203122,12.475000381469727,1.0731676114226607,13.074999809265135,3.900025749353882,13.34000015258789,0.03100776098672875 3120,2009-05-08,12.255000114440918,12.414999961853027,12.095000267028807,12.40999984741211,420400.0,0.0,2.8787850764384806,0.5636361744775555,41.45962507570902,60.278300257611576,0.8597261781198764,0.6292302893473476,-0.8882259715909964,0.5837788071986356,18.040631406281154,0.3199996948242205,0.6558659915643936,-0.6737499237060547,-1.7198548205701254,0.372354973158016,-1.196802372138091,-0.15069747527401844,1.3820749461078705,12.03006440528733,-39.391302566671214,0.5230524484320356,5,0.7125000953674316,0.33749961853027344,-1.4412500858306885,-0.45749998092651367,-0.21000003814697266,4,0.014687907261924371,-1.8965558064586923,12.255000114440918,1.2758633390203122,12.475000381469727,1.0731676114226607,13.074999809265135,0.014687907261924371 3121,2009-05-11,12.390000343322756,12.539999961853027,12.024999618530273,12.140000343322756,644600.0,0.011015930446443445,-1.1458282835106077,-1.6129060044668952,35.33448930183866,55.892666806064746,0.607549996130393,0.5321459064457539,-1.004025506768457,0.45038075309430603,18.21300823515616,0.5150003433227539,0.5574328292177526,-0.5454997062683091,-1.5749087787891014,0.48390936625248315,-1.0602042425287053,-0.030795170007912986,1.0928672378740352,26.07146968645254,-18.5087036614129,0.5147045362603959,5,0.43249940872192205,0.28999948501586736,-1.3862502574920672,-0.7250003814697283,-0.2600002288818377,0,-0.011299462424809725,2.8787850764384806,12.255000114440918,-1.8965558064586923,12.255000114440918,1.2758633390203122,12.475000381469727,-0.011299462424809725 3122,2009-05-12,12.085000038146973,12.5,11.984999656677244,12.404999732971193,511600.0,-0.024616650260236184,1.019608283125215,-1.279998779296882,32.80255608908651,51.546526845355345,0.802556085258006,0.8836318861168309,-0.6537974206410979,0.7466835146168673,18.64348243786883,0.5150003433227557,0.3907449607733948,-0.8512500286102291,-1.87802244619062,0.1755223889701618,-1.3646362374004237,-0.33786381982003455,1.2229233875298355,8.230483037943035,-30.53098320837329,0.5133862087901954,5,0.7174997329711914,0.5949997901916504,-1.0812499523162842,-0.7199997901916504,0.22000026702880682,1,-0.03930495490031971,-1.1458282835106077,12.390000343322756,2.8787850764384806,12.255000114440918,-1.8965558064586923,12.255000114440918,-0.03930495490031971 3123,2009-05-13,11.104999542236328,12.005000114440918,11.024999618530273,12.0,1234400.0,-0.0810923039153677,1.1657453090850844,2.7968790978232208,18.253974461218405,46.462881246729076,1.6127532070320925,1.8663877066834829,0.3625875351638399,1.7078883751538338,19.44869713012899,1.0600004196166992,0.201827851518253,-1.7722505092620846,-3.059227725556852,-0.48527329296731736,-2.415739117409469,-1.1287619011147,2.0177145557805414,4.494376002563137,-26.72457414567715,0.6434886081473838,5,1.1200003623962402,1.3975000381469727,-0.10124945640563965,0.26000070571899414,1.3600006103515625,2,0.0355696059474242,1.019608283125215,12.085000038146973,-1.1458282835106077,12.390000343322756,2.8787850764384806,12.255000114440918,0.0355696059474242 3124,2009-05-14,11.979999542236328,12.154999732971193,11.010000228881836,11.010000228881836,946600.0,0.07879333958295609,-1.3608253909575916,-1.0837975611523363,27.88798504390016,42.263831665164304,0.6045890804168472,0.9872680751621346,-0.4673669043881148,0.815557065679748,19.784391421687946,1.1449995040893572,0.028390543654520428,-0.8625004768371589,-2.2086432207043796,0.48364226703006175,-1.5355718487707684,-0.18942910490354947,0.8070802390626852,63.398658996547454,38.23396184077985,0.6730713719336101,5,0.23750066757202148,0.5150003433227539,-0.9762494564056396,-0.6149992942810059,0.17500019073486506,3,-0.044240380068683804,1.1657453090850844,11.104999542236328,1.019608283125215,12.085000038146973,-1.1458282835106077,12.390000343322756,-0.044240380068683804 3125,2009-05-15,11.135000228881836,11.854999542236328,11.005000114440918,11.845000267028807,1062000.0,-0.07053416908534826,1.328770058226502,-0.7319593203541753,24.89584090808846,37.01609876103872,1.2660577895305938,1.7959709911637702,0.44296305542814807,1.6300720769666306,19.637206763740185,0.9749994277954102,-0.15600145588956238,-1.6259997844696041,-3.174117873105951,-0.07788169583325733,-2.4000588287877775,-0.8519407401514307,1.3322052329820853,8.46906367190121,-11.308547208279624,0.7740590443181734,5,1.0799999237060547,1.357499599456787,-0.13125014305114746,0.23000001907348633,0.9849996566772461,4,0.08352037111676425,-1.3608253909575916,11.979999542236328,1.1657453090850844,11.104999542236328,1.019608283125215,12.085000038146973,0.08352037111676425 3126,2009-05-18,11.18000030517578,11.265000343322756,10.824999809265137,11.145000457763672,1072200.0,0.004041317949614598,3.292689734738822,-0.04929555708680482,26.81082095361225,32.93647977415442,0.9861436550589335,1.7106962393921794,0.46822611793320945,1.5519053102678964,19.57199244612438,0.44000053405761896,-0.3034167340674081,-1.4997497081756617,-3.201128311995486,0.20162889564416275,-2.350439010085573,-0.6490604062657503,0.9947640872035404,21.194057043951464,2.1111367669254264,0.850689301909912,5,0.8324995040893572,1.222499370574953,-0.15125012397765936,0.1849999427795428,1.2699995040893555,0,0.07737028153011005,1.328770058226502,11.135000228881836,-1.3608253909575916,11.979999542236328,1.1657453090850844,11.104999542236328,0.07737028153011005 3127,2009-05-19,11.015000343322754,11.279999732971193,10.845000267028807,11.114999771118164,972200.0,-0.014758493501707548,1.0232563813106164,-2.8571389645778016,26.187968642151475,30.645685736084328,0.9255324439540491,1.7919378189053603,0.7233304723074365,1.6778917652462209,19.057383684256912,0.43499946594238637,-0.46822264388191215,-1.5532496929168698,-3.385878671774508,0.27937928594076844,-2.469564182345689,-0.6369352034880507,0.8898111324337297,14.285755259908514,-4.300180367079951,0.9163144894288193,5,0.7999997138977051,1.3874993324279785,0.04874992370605469,0.34999990463256836,1.6749992370605469,1,0.101225577518395,3.292689734738822,11.18000030517578,1.328770058226502,11.135000228881836,-1.3608253909575916,11.979999542236328,0.101225577518395 3128,2009-05-20,11.09000015258789,11.30500030517578,10.984999656677246,11.199999809265137,996400.0,0.006808879430548753,1.000000000000011,1.1000028610393202,27.53927490003396,29.01917059729321,0.7078474460896835,1.6374674348893024,0.7279467745516754,1.5588090137928639,18.34060246907587,0.3200006484985334,-0.6854459971305165,-1.3744998931884762,-3.297591902459571,0.5485921160826184,-2.3360458978240235,-0.4129538885529289,0.5988489898703229,19.924838986781904,1.1736786594197746,0.9615460046355474,5,0.5924997329711914,1.3124995231628418,-0.02624988555908203,0.23749971389770508,1.5649995803833026,2,0.10955817275659507,1.0232563813106164,11.015000343322754,3.292689734738822,11.18000030517578,1.328770058226502,11.135000228881836,0.10955817275659507 3129,2009-05-21,10.43000030517578,11.0600004196167,10.3149995803833,11.010000228881836,918000.0,-0.059513060264304696,1.1911779555475772,5.272743035988329,24.556496961332073,27.141045251251327,1.208872660685243,2.1663542649849017,1.461857375921598,2.1725162445270225,17.64761711348585,0.7750005722045898,-0.888615630219098,-1.8807497501373316,-3.940418158393232,0.17891865811856889,-2.9105839542652827,-0.8509155460093805,1.0860789706438183,7.467579716956772,-10.853704163785208,1.0298342041279505,5,0.9974994659423846,1.717499256134035,0.8087499141693133,0.8974995613098162,2.159999847412111,3,0.19511023853012377,1.000000000000011,11.09000015258789,1.0232563813106164,11.015000343322754,3.292689734738822,11.18000030517578,0.19511023853012377 3130,2009-05-22,10.279999732971193,10.645000457763672,10.21500015258789,10.524999618530273,628600.0,-0.014381646003418624,-1.2933407932047354,0.4224136513563509,21.240601065712994,25.575057669459586,1.1725652897596035,2.143094706580431,1.6537951900064893,2.290609618266,16.55577978996686,0.43000030517578125,-1.0056961978694439,-1.8510003089904767,-3.9626960061713152,0.26069538819036175,-2.906848157580896,-0.7951524604000575,1.0250005722045863,5.963263420558238,-9.160841569316197,1.0558478485904192,5,1.0775003433227521,1.8175001144409162,1.1725001335144025,0.8450002670288068,2.199999809265135,4,0.18239300084671073,1.1911779555475772,10.43000030517578,1.000000000000011,11.09000015258789,1.0232563813106164,11.015000343322754,0.18239300084671073 3131,2009-05-26,10.890000343322754,10.9350004196167,10.039999961853027,10.050000190734863,1547800.0,0.05933858231485134,-1.0813949362147584,-3.428573652885767,30.71492398215274,25.343098546466944,0.3658908884104495,1.3955396941115534,1.082885032204965,1.6385125976957582,16.045811567402573,0.8950004577636719,-1.0838317992776947,-1.1082497119903572,-3.179085387898379,0.9625859639176646,-2.143667549944368,-0.07283187403634628,0.1969999313354478,67.19368780857774,49.55152034962306,1.0354178379540104,5,0.20749950408935547,1.1199994087219238,0.7574996948242188,0.18499994277954102,1.8350000381469727,1,0.11294761280613796,-1.2933407932047354,10.279999732971193,1.1911779555475772,10.43000030517578,1.000000000000011,11.09000015258789,0.11294761280613796 3132,2009-05-27,11.3100004196167,11.46500015258789,10.875,10.875,1278000.0,0.038567498902924324,-1.7126417630022954,0.5178575483308432,39.380130996736284,27.6904492726356,-0.1962406810088666,0.8609838855007634,0.7012142284228293,1.1823429696762808,15.103897116611142,0.5900001525878906,-1.1585937999052405,-0.58749966621399,-2.5811803885978666,1.4061810561698866,-1.5843400274059274,0.40934069497794745,-1.2700004577636719,89.1228272123066,67.36248134362175,0.996840361191938,5,-0.21250057220458984,0.6999993324279785,0.6337497234344482,-0.2500004768371582,1.2049999237060565,2,0.10079569826285395,-1.0813949362147584,10.890000343322754,-1.2933407932047354,10.279999732971193,1.1911779555475772,10.43000030517578,0.10079569826285395 3133,2009-05-28,11.604999542236328,11.614999771118164,11.079999923706056,11.265000343322756,920600.0,0.026083033746662432,1.9722242090455997,0.7816065998583699,44.15467155441869,29.497858884915438,-0.4613745584702862,0.4583512886606247,0.43135408429760247,0.8444591037003839,14.499091685021542,0.5349998474121076,-1.2267203368949655,-0.20925049781799387,-2.0979042262396987,1.679403230603711,-1.1535773620288463,0.7350763663928586,-1.5649995803833008,99.3650647560077,72.5362293310159,0.9443268642108529,5,-0.6574997901916504,0.4050002098083496,0.49250054359436035,-0.6174993515014648,1.0,3,0.09349419051660623,-1.7126417630022954,11.3100004196167,-1.0813949362147584,10.890000343322754,-1.2933407932047354,10.279999732971193,0.09349419051660623 3134,2009-05-29,12.1850004196167,12.244999885559082,11.69499969482422,11.800000190734865,984400.0,0.04997853513646944,1.1782221970426534,1.132356282344362,49.429970032266496,32.22387323204632,-1.1278426849157839,-0.2153893344317268,-0.12559883832923546,0.2246704453006565,13.506149803309983,0.6400003433227539,-1.2512317718365669,0.42325034141540563,-1.3542175651040065,2.2007182479348177,-0.4654836118443004,1.3119842946751117,-2.082000465393067,97.27893569077595,65.74526240551498,0.888733953259706,5,-1.0425004959106445,-0.17500066757202148,0.061249732971191406,-1.197500228881836,0.14999961853027344,4,0.03857195709224914,1.9722242090455997,11.604999542236328,-1.7126417630022954,11.3100004196167,-1.0813949362147584,10.890000343322754,0.03857195709224914 3135,2009-06-01,12.6850004196167,12.734999656677244,12.1899995803833,12.46500015258789,704400.0,0.04103405685526673,2.4062638767609785,0.5714289252963847,52.267486762914686,35.05239165530215,-1.547599810720742,-0.7930668399354115,-0.5998118012450924,-0.3150088597394003,13.064866865533961,0.5499992370605451,-1.105966133432446,0.9467503070831302,-0.7643474863346036,2.657848100500864,0.09120141037426244,1.802299203791998,-2.4534804695129395,98.14474052978301,63.19704243667298,0.8555488967088671,6,-1.2975006103515625,-0.6750006675720215,-0.19125056266784668,-1.6275005340576172,-0.2050008773803711,0,-0.007489181228712893,1.1782221970426534,12.1850004196167,1.9722242090455997,11.604999542236328,-1.7126417630022954,11.3100004196167,-0.007489181228712893 3136,2009-06-02,12.94499969482422,13.03499984741211,12.404999732971193,12.404999732971193,848600.0,0.020496591770343686,-1.333333922021218,2.454542301906913,56.65634405262276,38.437766700910075,-1.7108151824772762,-1.1427660660371561,-0.8174148027949979,-0.6105446374700012,12.73379164496945,0.6300001144409162,-1.0455786353954135,1.2264996051788355,-0.4144343056747193,2.8674335160323903,0.4060326497520581,2.046966560605613,-2.513201368194583,95.83332597473478,55.130563020796004,0.8204669554267773,6,-1.4074997901916522,-1.0049996376037615,-0.26624989509582697,-1.7024998664855975,-0.4650001525878924,1,-0.03592121773272905,2.4062638767609785,12.6850004196167,1.1782221970426534,12.1850004196167,1.9722242090455997,11.604999542236328,-0.03592121773272905 3137,2009-06-03,12.375,12.93000030517578,12.289999961853027,12.93000030517578,761800.0,-0.04403242242269978,1.306306275345393,-1.0277784155229899,60.49587287535522,42.09961092039021,-1.0366239343212342,-0.6618298378690142,-0.2344630221861479,-0.07991639909398174,12.564819158687623,0.6549997329711932,-0.8983714319863729,0.6914999008178704,-0.8547386679824598,2.2377384696182006,-0.0816193835822947,1.4646191852180355,-1.6828815212921153,66.2404156946993,20.091801141900312,0.7731192844001654,6,-0.8375000953674316,-0.434999942779541,0.30374979972839355,-1.132500171661377,0.055000305175779474,2,0.028282859108664793,-1.333333922021218,12.94499969482422,2.4062638767609785,12.6850004196167,1.1782221970426534,12.1850004196167,0.028282859108664793 3138,2009-06-04,12.545000076293945,12.630000114440918,12.130000114440918,12.460000038146973,697600.0,0.013737379902541091,2.921566867499168,-0.15315313767269279,55.28531905182815,45.51392448600088,-1.093523061848396,-0.8709720140760364,-0.3828209749340914,-0.29388843200451475,13.469919940113984,0.5,-0.7573113779997609,0.8579999923706048,-0.6960791660925665,2.412079150833776,0.08096041313901914,1.6350395716021904,-1.6185934607156387,63.432857065587115,18.662126119646025,0.7770395792315855,6,-1.007500171661377,-0.7150001525878906,0.2012495994567871,-1.3025002479553223,0.09000015258789062,3,-0.0023913696922074346,1.306306275345393,12.375,-1.333333922021218,12.94499969482422,2.4062638767609785,12.6850004196167,-0.0023913696922074346 3139,2009-06-05,12.635000228881836,12.78499984741211,12.5600004196167,12.779999732971193,409200.0,0.007174185096894714,1.9032234247426614,-1.7058757531219004,66.33986873785054,50.5249542273495,-0.9363145475010164,-0.98135860013425,-0.45194365601802033,-0.4206782151644539,14.435860027363196,0.23999977111816406,-0.5837508081442628,0.9290001392364502,-0.6631437237410385,2.521144002213939,0.13292820774770675,1.7250720707251936,-1.4977342901201496,55.801134082433315,6.172519139070445,0.7960719314887441,6,-1.0975003242492676,-0.8050003051757812,0.19999957084655762,-1.392500400543213,0.07999992370605469,4,-0.0023744112466994594,2.921566867499168,12.545000076293945,1.306306275345393,12.375,-1.333333922021218,12.94499969482422,-0.0023744112466994594 3140,2009-06-08,12.4350004196167,12.635000228881836,12.385000228881836,12.635000228881836,218400.0,-0.015829030917464126,1.5000023841880648,1.3793137467689893,63.22444831095132,54.137123597216004,-0.4453099429252223,-0.8086416716557494,-0.23844036057214169,-0.26243746061289386,15.206273317901253,0.25,-0.4150603150142729,0.7200003147125251,-0.8871744100343584,2.3271750394594086,-0.08358704766091662,1.5235876770859669,-1.1079610899899706,33.70170112364997,-18.717190493562242,0.8035873623734414,6,-0.48000049591064453,-0.7025003433227539,0.4049992561340332,-1.1925005912780762,1.0649995803833008,0,-0.008041847856472328,1.9032234247426614,12.635000228881836,2.921566867499168,12.545000076293945,1.306306275345393,12.375,-0.008041847856472328 3141,2009-06-09,12.25,12.600000381469727,12.220000267028807,12.414999961853027,459800.0,-0.014877395526650239,-2.377787385187879,0.8250005960470161,62.95907206394921,56.757005938017436,-0.05264172902527342,-0.6689657239466307,-0.030363315948314096,-0.11678386068620483,16.140481325017788,0.38000011444091975,-0.14908054929129833,0.5419999122619625,-1.053976600653245,2.13797642517717,-0.2559883441956412,1.3399881687195663,-0.7521646185947333,14.999982118610863,-40.49750090158264,0.7979882564576034,6,-0.19250011444091797,-0.5174999237060547,0.6212496757507324,-1.007500171661377,1.630000114440918,1,0.018775472835618645,1.5000023841880648,12.4350004196167,1.9032234247426614,12.635000228881836,2.921566867499168,12.545000076293945,0.018775472835618645 3142,2009-06-10,11.609999656677244,12.300000190734865,11.475000381469727,12.255000114440918,911400.0,-0.0522449259855311,1.2448955759928524,3.909094587174533,54.87804332543494,57.948491690352576,0.7089414916531691,-0.06996284621766158,0.6357463515615986,0.47511816296684195,17.03794975952604,0.8249998092651385,0.1552420973756643,-0.07425041198730575,-1.660713790581715,1.5122129666071036,-0.8674821012845104,0.7189812773098989,1.425000190734865,10.305292385016543,-47.639170111753046,0.7932316892972043,6,0.6450004577636737,0.122500419616701,1.3175001144409197,-0.36749982833862127,2.8550004959106463,2,0.07493539287563378,-2.377787385187879,12.25,1.5000023841880648,12.4350004196167,1.9032234247426614,12.635000228881836,0.07493539287563378 3143,2009-06-11,11.5,11.744999885559082,11.449999809265135,11.6899995803833,517000.0,-0.009474561578817986,-1.0344835524043978,0.2945727837807459,61.192463819237666,59.25543544446049,0.8967874188564657,0.07499139894680873,0.7709542512148921,0.5402026759327843,16.517088789160013,0.2950000762939471,0.3763682082049389,-0.20400009155273402,-1.7698010060037621,1.361800822898294,-0.9869005487782481,0.57890036567278,1.5037998580932612,3.7453325322946824,-58.08144881418192,0.7829004572255139,6,0.742499828338623,0.11999988555908203,1.427499771118164,-0.25750017166137695,3.494999885559082,3,0.08086959175441555,1.2448955759928524,11.609999656677244,-2.377787385187879,12.25,1.5000023841880648,12.4350004196167,0.08086959175441555 3144,2009-06-12,11.449999809265135,11.545000076293945,11.380000114440918,11.539999961853027,248600.0,-0.004347842672596913,2.299986648610502,0.4736860597603856,62.49999999999996,60.39238135969218,0.9292880254069384,0.08774838078378977,0.8510982868651951,0.5607476483115708,16.294737698432314,0.16499996185302734,0.5145775450254018,-0.2275002956390395,-1.7915722318855813,1.3365716406075023,-1.0095362637623104,0.5545356724842314,1.4916480468750013,5.577664417616464,-60.69997922969725,0.7820359681232711,6,0.7575001716613787,0.08750009536743342,1.333750009536745,-0.2074999809265119,3.7650003433227557,4,0.10349348815340753,-1.0344835524043978,11.5,1.2448955759928524,11.609999656677244,-2.377787385187879,12.25,0.10349348815340753 3145,2009-06-15,12.0649995803833,12.300000190734865,11.5,11.789999961853027,2290600.0,0.05371177129806748,1.1476490994508324,-3.0555461365658703,62.540014631828726,61.04612253515952,0.2426048113556476,-0.47854084624774273,0.23645303566669895,-0.08186722851161576,15.974656380416825,0.8500003814697301,0.622864524199386,0.3409995079040531,-1.2104093351295901,1.8924083509376963,-0.43470491361276764,1.1167039294208738,0.7829494112548829,56.14748491905105,-9.600605506724506,0.7757044215168214,6,0.09000062942504883,-0.5274996757507324,0.6337504386901855,-0.8224997520446777,2.8800001144409197,0,0.05387489389236588,2.299986648610502,11.449999809265135,-1.0344835524043978,11.5,1.2448955759928524,11.609999656677244,0.05387489389236588 3146,2009-06-16,12.045000076293945,12.425000190734865,12.029999732971193,12.270000457763672,1069000.0,-0.001657646480309305,-2.098029829311755,-0.8181843402992114,58.57642761298483,60.83285083934059,0.13579387593638081,-0.41151355963368985,0.2560983932391281,-0.08868194716649214,15.442435899330443,0.3950004577636719,0.656410639884907,0.27775001525878906,-1.2579530582259828,1.813453088743561,-0.49010152148359687,1.045601552001175,0.7148719827124026,63.63635533993685,0.8101053427154881,0.7678515367423859,6,0.03749990463256836,-0.507500171661377,0.7349998950958252,-0.8025002479553223,3.0349998474121094,1,0.12079700410875671,1.1476490994508324,12.0649995803833,2.299986648610502,11.449999809265135,-1.0344835524043978,11.5,0.12079700410875671 3147,2009-06-17,12.130000114440918,12.43000030517578,12.050000190734865,12.145000457763672,850000.0,0.007056873192907931,-3.3428537174184814,0.06666807951511042,56.44172511383828,60.96134040178615,0.013841410542530852,-0.43078414167852586,0.18655405964621607,-0.19524449989287795,14.916340164809643,0.38500022888183416,0.6307191416258107,0.30700006484985387,-1.1942885329566408,1.8082886626563486,-0.4436442340533926,1.0576443637531003,0.5470796278915042,71.42855845341313,12.677943782851713,0.7506442989032469,6,-0.0475001335144043,-0.5925002098083496,0.6212496757507324,-0.8875002861022949,2.944999694824217,2,0.14427040259600687,-2.098029829311755,12.045000076293945,1.1476490994508324,12.0649995803833,2.299986648610502,11.449999809265135,0.14427040259600687 3148,2009-06-18,12.30500030517578,12.484999656677244,12.05500030517578,12.229999542236328,703200.0,0.014427055983826653,-1.0235299925500903,-4.99993642316728,51.63487621590253,59.32745234379193,-0.222143708778761,-0.5376584743399153,0.040483845505667304,-0.3906891594858397,14.447513502253173,0.42999935150146484,0.5486766044883176,0.42125024795532084,-1.0532412458275413,1.895741741738183,-0.3159954989361111,1.1584959948467528,0.294254659483153,83.7104591792701,28.60103027564916,0.7372457468914312,6,-0.2975001335144025,-0.7675004005432111,0.4362494945526141,-1.0625004768371564,1.3400001525878924,3,0.1755383822707881,-3.3428537174184814,12.130000114440918,-2.098029829311755,12.045000076293945,1.1476490994508324,12.0649995803833,0.1755383822707881 3149,2009-06-19,12.46500015258789,12.524999618530273,12.3100004196167,12.470000267028807,700800.0,0.013002831649245206,2.7391549529377617,-0.06666751436852476,46.696691665542595,57.49103493874652,-0.4568351228053604,-0.566425201585119,-0.0963510132285137,-0.5767974941325456,13.043201344877048,0.21999931335449396,0.48205216276268814,0.4795001029968269,-0.8459191274218121,1.8049193334154658,-0.1832095122124926,1.1422097182061464,0.06109952105796168,94.14639138808512,42.64319062083305,0.6627096152093197,6,-0.47499990463256836,-0.9275002479553223,-0.10125041007995605,-1.2225003242492676,1.6849994659423828,4,0.2029682873646761,-1.0235299925500903,12.30500030517578,-3.3428537174184814,12.130000114440918,-2.098029829311755,12.045000076293945,0.2029682873646761 3150,2009-06-22,12.154999732971193,12.489999771118164,12.0,12.449999809265135,811600.0,-0.024869668337094808,1.6133321126302083,58.9986648865356,38.31361042744078,54.752650312467814,-0.21314406312955825,-0.11462923490272914,0.20983372075599505,-0.30215847146600083,11.234195067057302,0.48999977111816406,0.4347424702498337,0.07574968338012944,-0.9794344322979889,1.1309337990582478,-0.45184237445892883,0.6033417412191877,-0.7749996185302752,29.523780113424085,-15.695649257897596,0.5275920578390588,6,-0.20249986648559748,-0.6174998283386248,0.20125031471252264,-0.9124999046325701,2.199999809265135,0,0.25174829180096614,2.7391549529377617,12.46500015258789,-1.0235299925500903,12.30500030517578,-3.3428537174184814,12.130000114440918,0.25174829180096614 3151,2009-06-23,12.119999885559082,12.369999885559082,11.960000038146973,12.104999542236328,920800.0,-0.0028794609774587254,-1.6885293060050341,-0.05084860828241745,45.51845183643465,53.71269570257889,-0.22185435334577086,0.018175711421305252,0.24552937924104867,-0.29589732541566427,9.964636379682398,0.4099998474121094,0.3153203261587869,-0.020750141143798473,-0.9152261655913048,0.8737258833037078,-0.4679881533675516,0.4264878710799547,-0.7177997779846184,28.318578095857,-13.653522248033404,0.4472380122237532,6,-0.16750001907348633,-0.5824999809265137,0.2337501049041748,-0.877500057220459,2.744999885559082,1,0.23308579504452887,1.6133321126302083,12.154999732971193,2.7391549529377617,12.46500015258789,-1.0235299925500903,12.30500030517578,0.23308579504452887 3152,2009-06-24,12.449999809265135,12.850000381469727,12.375,12.375,888000.0,0.02722771673448987,-11.666709052299632,4.999872846334677,48.41929678184912,52.29345492064684,-0.469547564832137,-0.2340385698190648,-0.07396173039888332,-0.6496556761574066,9.978916229715672,0.7300004959106445,0.22692514266499764,0.25224981307983185,-0.5609214370786137,1.0654210632382775,-0.15433581199939184,0.6588354381590555,-1.026043708419797,55.05613281999223,15.146046948355455,0.40658562507922325,6,-0.3349995613098127,-0.9124999046325666,-0.24250006675720037,-1.207499980926512,2.2650003433227557,2,0.21124499234800842,-1.6885293060050341,12.119999885559082,1.6133321126302083,12.154999732971193,2.7391549529377617,12.46500015258789,0.21124499234800842 3153,2009-06-25,12.6899995803833,12.744999885559082,12.369999885559082,12.449999809265135,602600.0,0.019277090344978154,1.1428548073307503,3.200005086276055,50.87162212609238,51.0014129346571,-0.5844559628175823,-0.40958472083495145,-0.30737835811626013,-0.9096249086640018,10.267854591631576,0.375,0.1551225816872499,0.43799958229064906,-0.35313828422921034,1.2291374488105085,0.04243064903071847,0.8335685155505796,-1.2090017083129876,82.02238883537123,42.2997622924769,0.3955689332599301,6,-0.5149993896484375,-1.1524996757507324,-0.5812497138977051,-1.4474997520446777,2.25,3,0.18794328666240934,-11.666709052299632,12.449999809265135,-1.6885293060050341,12.119999885559082,1.6133321126302083,12.154999732971193,0.18794328666240934 3154,2009-06-26,12.654999732971193,12.739999771118164,12.524999618530273,12.725000381469727,769400.0,-0.002758065293099965,3.3000276567134286,-0.291669646901738,53.678918565137906,50.01684670502478,-0.4029230522913778,-0.35581092850463314,-0.2786391387287779,-0.8953999515887823,10.697159395084782,0.21500015258789062,0.17571110004161383,0.37949976921081685,-0.43094464601567495,1.1899441844373086,-0.02572243840242905,0.7847219768240628,-1.119241760524904,78.08982322742571,36.05214197556864,0.4052222076132456,6,-0.24999952316284357,-1.1174998283386248,-0.612499952316286,-1.4124999046325701,2.385000228881834,4,0.07823000756081733,1.1428548073307503,12.6899995803833,-11.666709052299632,12.449999809265135,-1.6885293060050341,12.119999885559082,0.07823000756081733 3155,2009-06-29,12.59000015258789,12.899999618530273,12.550000190734865,12.704999923706055,448600.0,-0.005136276709192922,-2.5897433389413202,1.642838653424382,55.92334981052776,49.72206028252955,-0.28566076950783525,-0.3144135986539993,-0.22368598557880048,-0.8472135067717321,10.55349932829159,0.3499994277954084,0.17421134029030227,0.3192502021789547,-0.4821517544216185,1.120652158779528,-0.081450776121331,0.7199511804792404,-1.0016724837806645,67.02131868867693,20.67278231469868,0.40070097830028656,6,-0.16000032424926758,-1.0525002479553223,-0.8025004863739014,-1.200000286102295,2.425000190734865,0,0.12390781946271257,3.3000276567134286,12.654999732971193,1.1428548073307503,12.6899995803833,-11.666709052299632,12.449999809265135,0.12390781946271257 3156,2009-06-30,12.479999542236328,12.779999732971193,12.449999809265135,12.600000381469727,743000.0,-0.008737141304081097,-2.666659602424415,1.0434876353805582,68.58974750852502,51.07184054860585,-0.1200957692509057,-0.2540616919661005,-0.1265066703439679,-0.755475055782103,9.939089165044464,0.32999992370605824,0.17328197420284752,0.2324995994567871,-0.5114621458735211,0.9764613447870953,-0.1394812732083679,0.6044804721219421,-0.812971556445719,20.75466266003293,-28.90750814676036,0.3719808726651542,6,-0.04999971389770508,-0.9424996376037598,-0.7524995803833008,-1.0199999809265137,2.4150009155273438,1,0.1502403901261693,-2.5897433389413202,12.59000015258789,3.3000276567134286,12.654999732971193,1.1428548073307503,12.6899995803833,0.1502403901261693 3157,2009-07-01,12.725000381469727,12.984999656677244,12.579999923706055,12.699999809265135,755600.0,0.01963147822275446,-2.056597798274738,-0.20833664467934407,74.74747863962519,53.63990748457504,-0.30376398073588007,-0.4969772208114449,-0.3959308926236176,-1.021251077193524,9.624097944201903,0.5050001144409162,0.13543894495946596,0.4600004196166996,-0.312507596209878,1.2325084354432772,0.07374641170341079,0.8462544275299884,-0.9839940977147368,57.72367935441669,2.160254274887734,0.38625400791328873,7,-0.2525005340576172,-0.7700004577636719,-1.171250581741333,-1.265000820159912,2.359999656677246,2,0.16817283500947688,-2.666659602424415,12.479999542236328,-2.5897433389413202,12.59000015258789,3.3000276567134286,12.654999732971193,0.16817283500947688 3158,2009-07-02,12.515000343322756,12.734999656677244,12.420000076293945,12.734999656677244,361000.0,-0.016502949457885663,1.8636414866962319,-8.799771123401865,70.20873703129723,56.2523569696589,-0.06799296556851431,-0.30497621301840105,-0.2107189823360951,-0.8296261476881899,9.452649429313114,0.314999580383299,0.12289330837745105,0.2515003681182879,-0.5188319103450105,1.0218326465815863,-0.13366577111336042,0.6366665073499362,-0.6744745897339861,16.814219041430373,-43.210187927044885,0.385166139231649,7,-0.04250049591064631,-0.45750045776367365,-0.9612505435943621,-0.505000591278078,2.5149993896484375,3,0.1757890330733327,-2.056597798274738,12.725000381469727,-2.666659602424415,12.479999542236328,-2.5897433389413202,12.59000015258789,0.1757890330733327 3159,2009-07-06,12.604999542236328,12.635000228881836,12.1850004196167,12.520000457763672,425000.0,0.007191306148192744,5.206874325853042,-0.38636068075219754,62.79620970894852,58.972645778715304,-0.15203268241369905,-0.418810879962475,-0.3359324861460582,-0.9292809150361059,8.87337934905807,0.4499998092651367,0.12136961164781468,0.3429996013641361,-0.4243980043743214,1.1103972071025936,-0.04069920150509354,0.7266984042333657,-0.6729158764004808,52.499940395298495,-7.683785079353889,0.3836988028692288,7,-0.13249969482421875,-0.39749956130981445,-1.1262497901916504,-0.5949997901916504,2.345000267028807,0,0.1852439605668328,1.8636414866962319,12.515000343322756,-2.056597798274738,12.725000381469727,-2.666659602424415,12.479999542236328,0.1852439605668328 3160,2009-07-07,12.335000038146973,12.640000343322756,12.30500030517578,12.640000343322756,561600.0,-0.02142003283575311,1.1967193636340874,-3.5882775334350807,56.14406788222444,60.153269783803054,0.16336453035278353,-0.16515485578690559,-0.11693877458081658,-0.668688982544074,8.593290782389436,0.3350000381469762,0.12694838815785836,0.07800011634826731,-0.6859467679838982,0.8419470006804328,-0.30397332581781455,0.4599735585143492,-0.3186830930438127,18.749970197649233,-39.30347617861897,0.3819734421660825,7,0.25,-0.12750005722045898,-0.7587502002716064,-0.3250002861022949,2.6649999618530273,1,0.21929468304342326,5.206874325853042,12.604999542236328,1.8636414866962319,12.515000343322756,-2.056597798274738,12.725000381469727,0.21929468304342326 3161,2009-07-08,12.479999542236328,12.5600004196167,12.28499984741211,12.524999618530273,357000.0,0.01175512798061873,3.7825488439977444,0.14754108612452074,57.23139575803935,61.132391892268636,0.08359181527529991,-0.30782208274161604,-0.30167228173468175,-0.8221887255712481,8.58514490643518,0.27500057220458984,0.14591643853774983,0.21149964332580495,-0.5589008461289477,0.9819001327805577,-0.17370060140157229,0.5966998880531822,-0.3861879802072412,36.874925494123055,-18.681685368481055,0.3852002447273765,7,0.10500049591064453,-0.27249956130981445,-0.7812497615814209,-0.4699997901916504,2.425000190734865,2,0.20312507164020088,1.1967193636340874,12.335000038146973,5.206874325853042,12.604999542236328,1.8636414866962319,12.515000343322756,0.20312507164020088 3162,2009-07-09,12.479999542236328,12.56999969482422,12.300000190734865,12.56999969482422,338200.0,0.0,4.999978807273107,2.0000000000000395,53.89753497373893,61.46860443089603,0.09867111814453544,-0.25223415982610575,-0.33513316261755577,-0.8207159550912095,8.627045204835467,0.26999950408935547,0.22648860894894085,0.16799964904785192,-0.5417030140122812,0.877702312107985,-0.18685168248221373,0.5228509805779176,-0.314892932635388,53.63627851490179,1.5731545748347457,0.3548513315300665,7,0.10500049591064453,-0.2974996566772461,-0.7412495613098145,-0.4699997901916504,2.1000003814697266,3,0.19350969584207145,3.7825488439977444,12.479999542236328,1.1967193636340874,12.335000038146973,5.206874325853042,12.604999542236328,0.19350969584207145 3163,2009-07-10,12.43000030517578,12.699999809265135,12.25,12.470000267028807,361800.0,-0.00400634927039345,-1.2499958276808454,0.44444326707073256,49.18033079794234,60.96876134565208,0.12059253338214937,-0.13596000573946831,-0.3180926280672107,-0.7612168294007962,8.734155267853117,0.44999980926513494,0.28050140049236205,0.0715003967285135,-0.527411796922653,0.67041259037968,-0.22795570009706978,0.37095649355409677,-0.19930225180873506,47.57284969334224,0.7985666768914612,0.29945609682558294,7,0.15499973297119318,-0.24750041961669744,-0.6912503242492658,-0.42000055313110174,1.8699998855590856,4,0.21359611164817638,4.999978807273107,12.479999542236328,3.7825488439977444,12.479999542236328,1.1967193636340874,12.335000038146973,0.21359611164817638 3164,2009-07-13,12.635000228881836,12.664999961853027,12.274999618530273,12.55500030517578,374000.0,0.016492350657521415,4.571457765667575,-2.0000000000000444,61.82268497660671,61.624243030771964,-0.09783059292721319,-0.26101305837428157,-0.5532203212438169,-0.9638909397349043,8.741016675091963,0.3900003433227539,0.3082302600667344,0.21725029945373464,-0.21431327684847723,0.6488138757559465,0.0014685113026295937,0.4330320876048397,0.3499994277954084,85.55564268139457,35.087408268568325,0.21578178815110574,7,-0.05000019073486328,-0.4525003433227539,-0.9512503147125244,-0.6250004768371582,1.8099994659423846,0,0.18955278675933251,-1.2499958276808454,12.43000030517578,4.999978807273107,12.479999542236328,3.7825488439977444,12.479999542236328,0.18955278675933251 3165,2009-07-14,12.71500015258789,12.779999732971193,12.489999771118164,12.645000457763672,364400.0,0.0063316123669856506,1.9000162125561142,0.8749970197648996,64.33737032888699,61.15175667747884,-0.17683017098950593,-0.30548197208662486,-0.6604605464306683,-1.0421141002655432,9.064417827689345,0.2899999618530291,0.3114521563552337,0.26475019454955984,-0.15262851044780135,0.682128899546921,0.056060842050879245,0.47343954704824043,0.2557995033264149,87.73592205058046,33.04215409246452,0.20868935249868095,7,-0.13000011444091797,-0.5325002670288086,-1.031250238418579,-0.7050004005432129,1.6849994659423828,1,0.17577661265087396,4.571457765667575,12.635000228881836,-1.2499958276808454,12.43000030517578,4.999978807273107,12.479999542236328,0.17577661265087396 3166,2009-07-15,13.5,13.625,12.90999984741211,12.90999984741211,1207400.0,0.06173809185934909,-1.4237287039731032,8.428610354223434,70.7510097459568,60.70770457818236,-0.8961689158607449,-1.028626043112025,-1.4701045934494594,-1.817002136166522,9.761080994421768,0.9099998474121094,0.3269161143882169,0.9770000457763679,0.38594922132973863,1.5680508702229972,0.6814746335530533,1.2725254579996825,-1.2250003814697266,90.9090909090909,34.76324856719211,0.2955254122233149,7,-0.5949997901916504,-0.997499942779541,-1.65625,-1.4900002479553223,0.9499998092651349,2,0.11111111111111116,1.9000162125561142,12.71500015258789,4.571457765667575,12.635000228881836,-1.2499958276808454,12.43000030517578,0.11111111111111116 3167,2009-07-16,13.880000114440918,13.90999984741211,13.43000030517578,13.43000030517578,469000.0,0.028148156625253273,-1.133332203052174,0.762711343872243,72.2846694784005,60.9383637389716,-1.2237981545447596,-1.339473875267462,-1.8622983228176082,-2.1787500942321145,10.627769842136216,0.4799995422363299,0.3521811556197232,1.2695001602172855,0.4495841597846528,2.089416160649918,0.8595421600009701,1.679458160433601,-1.5780004882812495,98.19278700429038,43.44802496042062,0.409958000216316,7,-0.8324999809265137,-1.2350001335144043,-1.9850001335144043,-1.8700003623962402,0.7150001525878888,3,0.07384723415555694,-1.4237287039731032,13.5,1.9000162125561142,12.71500015258789,4.571457765667575,12.635000228881836,0.07384723415555694 3168,2009-07-17,14.46500015258789,14.5,13.8100004196167,13.925000190734865,879600.0,0.04214697646423882,1.2622949794490885,1.2000004238554227,78.10561089534954,62.63940831523839,-1.6797448765564784,-1.8491625615243201,-2.4336028960499867,-2.742629452734924,11.702860434552747,0.6899995803833008,0.37233510080362286,1.7465002059936516,0.5943117473582973,2.898688664629006,1.1704059766759745,2.322594435311329,-2.0986805175781242,98.42697341970835,44.70875241342838,0.5760942293176776,7,-1.0900001525878906,-1.5250000953674316,-2.471250057220459,-2.455000400543213,0.029999732971191406,4,0.0079502087732497,-1.133332203052174,13.880000114440918,-1.4237287039731032,13.5,1.9000162125561142,12.71500015258789,0.0079502087732497 3169,2009-07-20,14.994999885559082,15.0,14.25,14.5,1141400.0,0.03664014707088481,1.9702963565872442,0.9166665194946969,82.63230263139165,65.58254550959032,-2.0507261946720874,-2.2977073398575705,-2.936373798835131,-3.2454977456580796,12.943244242513451,0.75,0.3710380556149584,2.149999952316284,0.6210545604228148,3.678945344209753,1.3855272563695493,2.9144726482630183,-2.500659428649902,99.80079227151523,45.79218740423724,0.7644726959467342,7,-1.369999885559082,-1.804999828338623,-3.0637500286102295,-2.9850001335144043,0.0749998092651385,0,-0.04634876292953727,1.2622949794490885,14.46500015258789,-1.133332203052174,13.880000114440918,-1.4237287039731032,13.5,-0.04634876292953727 3170,2009-07-21,15.21500015258789,15.84000015258789,14.864999771118164,15.010000228881836,1452400.0,0.014671575105557721,-2.939388801763235,0.4141413557591346,86.03428102722458,68.78286609505533,-2.033031233799429,-2.399741824198262,-3.126027413860349,-3.434815944490298,15.066513873702098,0.9750003814697266,0.40845849339912554,2.217000198364257,0.39453384236658273,4.0394665543619315,1.305767020365419,3.128233376363095,-2.5202069322314458,78.66894420127018,19.60900815741155,0.9112331779988375,7,-1.1700000762939453,-1.5450000762939453,-3.3425002098083496,-3.205000400543213,-0.43500041961669744,1,-0.050607982257082185,1.9702963565872442,14.994999885559082,1.2622949794490885,14.46500015258789,-1.133332203052174,13.880000114440918,-0.050607982257082185 3171,2009-07-22,14.94499969482422,15.244999885559082,14.630000114440918,15.244999885559082,972600.0,-0.01774567565270424,3.099995867413923,-1.4634161091934152,79.05759946554267,71.57842881636685,-1.5383757074776074,-2.010317973665069,-2.8325441775037863,-3.1361903280855667,17.177291605210883,0.6149997711181641,0.4753007497946271,1.8057497501373305,-0.16228238814526996,3.773781888419931,0.8217336809960312,2.78976581927863,-1.935685781244631,62.86304919376933,3.4839653353501205,0.9840160691413001,7,-0.8999996185302752,-1.0449995994567889,-3.0987496376037615,-2.934999942779543,-0.08500003814697621,2,-0.03646705168436315,-2.939388801763235,15.21500015258789,1.9702963565872442,14.994999885559082,1.2622949794490885,14.46500015258789,-0.03646705168436315 3172,2009-07-23,15.079999923706055,15.274999618530273,14.699999809265135,14.925000190734865,1138000.0,0.009033136944699205,1.1100944401572843,-0.5166654480835898,84.24567376681185,75.47457803513014,-1.4145339462958137,-2.0429244943575,-2.932176173540281,-3.2270394897595374,18.608449717351995,0.5749998092651385,0.5941786414025358,1.8092499732971188,-0.3104850927714562,3.9289850393656938,0.7493824402628313,2.8691175063314063,-1.7876173862256355,62.56156015501203,-2.110743177009411,1.0598675330342873,7,-1.0225000381469727,-1.179999828338623,-3.2699999809265137,-3.070000171661377,-0.6049995422363281,3,-0.04177719612919539,3.099995867413923,14.94499969482422,-2.939388801763235,15.21500015258789,1.9702963565872442,14.994999885559082,-0.04177719612919539 3173,2009-07-24,15.074999809265135,15.170000076293945,14.979999542236328,15.125,1159000.0,-0.0003315725773352929,1.7142866874203855,-0.3225824314430192,83.74318324596958,77.91018895394822,-1.1118019410369087,-1.9500656332314126,-2.8595435330123617,-3.1766708079237347,20.12697369283139,0.1900005340576172,0.7140097923362152,1.684999847412108,-0.5617147045425455,3.9317143993667614,0.5616425714347812,2.8083571233894347,-1.5278555102739677,51.88677547749677,-13.73348860536015,1.123357275977327,7,-0.9099998474121076,-1.1749997138977033,-3.264999866485594,-3.065000057220457,-0.8000001907348615,4,-0.03184076605701314,1.1100944401572843,15.079999923706055,3.099995867413923,14.94499969482422,-2.939388801763235,15.21500015258789,-0.03184076605701314 3174,2009-07-27,13.645000457763672,14.364999771118164,13.210000038146973,14.050000190734865,3282000.0,-0.09485899632466877,1.2318859275298888,8.099963760513967,63.58921952025421,77.82706108632236,0.5325341985236829,-0.4659864334932031,-1.4053421176102319,-1.7102753703760811,20.511745640473507,1.8649997711181623,0.824453979265904,0.20550045967102015,-2.0165182841523617,2.427519203494402,-0.9055089122406716,1.316509831582712,2.1949996948242188,16.539939189666956,-52.7367325939108,1.1110093719116914,7,0.7299995422363281,0.25499963760375977,-1.8725004196166992,-1.6350007057189941,0.22999954223632812,0,0.06229383651737308,1.7142866874203855,15.074999809265135,1.1100944401572843,15.079999923706055,3.099995867413923,14.94499969482422,0.06229383651737308 3175,2009-07-28,14.149999618530273,14.19499969482422,13.5,13.524999618530273,1692800.0,0.03700983098752997,-1.0592606825772741,-1.543210894029046,66.11969684193784,77.31247076365361,0.28216931679565604,-0.8939555599661748,-1.8525310647846212,-2.161122134028499,20.64653152904275,0.6949996948242205,0.9786873317656521,0.6324996471405022,-1.5734241703863852,2.8384234646673896,-0.47046226162294147,1.735461555903946,1.6374005317687992,45.52057004335178,-26.704055611417814,1.1029619087634441,7,0.3750004768371582,-0.2499995231628418,-2.386249542236328,-2.1399998664855957,-0.21499919891357422,1,0.06501767498913225,1.2318859275298888,13.645000457763672,1.7142866874203855,15.074999809265135,1.1100944401572843,15.079999923706055,0.06501767498913225 3176,2009-07-29,14.354999542236328,14.449999809265135,14.005000114440918,14.1850004196167,645000.0,0.01448762750760757,1.4722228844966991,0.27199859619140626,67.40947617850097,76.77078261922033,0.23602613299533637,-1.0026913426483546,-1.997597445411614,-2.3087109468414884,21.126641772889588,0.444999694824217,1.1071029386624183,0.7437495708465569,-1.4357333041856393,2.923232445878753,-0.3459918666695412,1.833491008362655,1.3808526058197028,55.447929140829324,-18.337839570868546,1.0897414375160985,7,0.17000055313110352,-0.4549994468688965,-2.609999656677246,-2.3449997901916504,-0.36499977111816406,2,0.029606423147865657,-1.0592606825772741,14.149999618530273,1.2318859275298888,13.645000457763672,1.7142866874203855,15.074999809265135,0.029606423147865657 3177,2009-07-30,14.864999771118164,15.175000190734865,14.15999984741211,14.380000114440918,908800.0,0.03552770777743852,-1.1945948843889256,2.8529538811940065,70.82976691185375,75.96235550994301,-0.13360861650454403,-1.416787327524947,-2.435182928418886,-2.747692283919971,21.56256503007398,1.0150003433227557,1.2518343465943857,1.1467498302459713,-1.0594930808184273,3.35299274131037,0.0436283747137729,2.2498712857781697,0.8203353347396849,84.22389844558371,6.828153939472813,1.1031214555321989,7,-0.3399996757507324,-0.8524994850158691,-3.119999885559082,-2.8550000190734863,-0.869999885559082,3,-0.000336368282402133,1.4722228844966991,14.354999542236328,-1.0592606825772741,14.149999618530273,1.2318859275298888,13.645000457763672,-0.000336368282402133 3178,2009-07-31,14.71500015258789,15.119999885559082,14.649999618530273,14.984999656677244,764600.0,-0.010090791849301839,-1.3499979734449767,-0.556700402509833,67.96200587226298,74.33232253670647,0.06211490202432124,-1.1526135819161567,-2.2154363754302047,-2.5333715447740026,22.393586510561946,0.4700002670288086,1.3203207622095725,0.8867502212524414,-1.2860172790843052,3.0595177215891862,-0.1996335289159319,1.9731339714208147,0.92082825191574,76.59033066531026,0.2173912442039807,1.0863837501683724,7,-0.19000005722045898,-0.7024998664855957,-2.8887500762939453,-2.705000400543213,-0.630000114440918,4,-0.01630987214607371,-1.1945948843889256,14.864999771118164,1.4722228844966991,14.354999542236328,-1.0592606825772741,14.149999618530273,-0.01630987214607371 3179,2009-08-03,14.9399995803833,15.0,14.645000457763672,14.755000114440918,552600.0,0.015290480833317632,1.3278635215248769,-0.6851844656764964,68.74473450327055,72.4112618118227,-0.19166209885114327,-1.2582209802079305,-2.345359302054133,-2.691928815395345,23.787810247571223,0.3549995422363281,1.3662616182064138,0.9949996471405029,-1.1517922266140097,3.1417915208950173,-0.07839628973675339,2.0683955840177592,0.6473122567931959,85.97011441243696,10.578691404966591,1.073395936877257,8,-0.6974997520446777,-0.9274992942810059,-3.083749532699585,-2.929999828338623,-0.5899991989135742,0,-0.04451137754556522,-1.3499979734449767,14.71500015258789,-1.1945948843889256,14.864999771118164,1.4722228844966991,14.354999542236328,-0.04451137754556522 3180,2009-08-04,15.039999961853027,15.09000015258789,14.880000114440918,14.94499969482422,372600.0,0.006693466149827021,1.153839382216723,0.5135164393306637,64.6666689675956,70.81226953427303,-0.3565967681034188,-1.2070658555648617,-2.3423251910784337,-2.739958659685932,25.283559875188864,0.21000003814697266,1.3371765565327607,0.9597500324249264,-1.098991130205782,3.018491195055635,-0.06962054889042868,1.9891206137402815,0.4997656393428791,88.46151965139525,14.411980486730585,1.0293705813153544,8,-0.7975001335144043,-1.0274996757507324,-3.0687499046325684,-3.0300002098083496,-0.4250001907348633,1,-0.07746010404307813,1.3278635215248769,14.9399995803833,-1.3499979734449767,14.71500015258789,-1.1945948843889256,14.864999771118164,-0.07746010404307813 3181,2009-08-05,15.015000343322756,15.015000343322756,14.789999961853027,14.949999809265135,458200.0,-0.001662208683090416,5.9230317791011755,0.6842142247653967,61.593468488214405,68.29535783665109,-0.35830268366026274,-1.0355035604510565,-2.232122381367452,-2.6679552558118313,26.846660929838674,0.25,1.2290924500967186,0.8080003738403345,-1.145356664230869,2.761357411911538,-0.16867814519526725,1.7846788928759363,0.47816994661217294,84.23647356725753,12.693925254643645,0.976678519035602,8,-0.8225002288818377,-1.0025000572204608,-3.03125047683716,-3.005000591278078,-0.49000072479248225,2,-0.07192806520223205,1.153839382216723,15.039999961853027,1.3278635215248769,14.9399995803833,-1.3499979734449767,14.71500015258789,-0.07192806520223205 3182,2009-08-06,14.895000457763672,15.149999618530273,14.800000190734865,15.015000343322756,500200.0,-0.007992000187495685,-1.2580577679744436,-1.8461369171629887,54.85327833737694,65.08536840236302,-0.29871808453228965,-0.7644974126200239,-2.0400969378742744,-2.5043656133759757,28.53048332753242,0.3499994277954084,1.0739974348309413,0.5672504425048821,-1.2288459320300333,2.3633468170397993,-0.3307977447625774,1.4652986297723416,0.5525064271354978,49.505032764904726,-17.866948911523636,0.8980481872674586,8,-0.7025003433227539,-0.882500171661377,-2.911250591278076,-2.885000705718994,-0.7000007629394513,3,-0.06075868807199647,5.9230317791011755,15.015000343322756,1.153839382216723,15.039999961853027,1.3278635215248769,14.9399995803833,-0.06075868807199647 3183,2009-08-07,15.085000038146973,15.140000343322756,14.9350004196167,14.989999771118164,251000.0,0.012755929811621325,-1.000009304186436,-0.7916696469017359,51.1002468362016,63.69770477080162,-0.5443993638880329,-0.7856744844676804,-2.1638882960608417,-2.6578503264714612,30.01992740976339,0.2449998855590838,0.9684832384609638,0.624500036239624,-0.9611489487685603,2.2101490212478065,-0.16832445626446813,1.4173245287437162,0.31775670981715365,87.12877457367854,22.873236124719455,0.7928244925040916,8,-0.747499942779541,-1.0724997520446777,-2.8712501525878906,-3.075000286102295,-1.1899995803833008,4,-0.07225721908064275,-1.2580577679744436,14.895000457763672,5.9230317791011755,15.015000343322756,1.153839382216723,15.039999961853027,-0.07225721908064275 3184,2009-08-10,15.029999732971193,15.039999961853027,14.8149995803833,14.925000190734865,273400.0,-0.00364602618738441,2.600006103515727,1.105255232645686,47.643305725765934,61.6447724245603,-0.3042739556475862,-0.5713399178970047,-2.0606518294453604,-2.570914744475088,31.501751056234045,0.2700004577636719,0.8237854107906362,0.4497497558593775,-0.8995519921030812,1.7990515038218362,-0.22490111812185276,1.1244006298406077,0.32890188079658955,66.66666666666717,4.059411424363432,0.6746508739812297,8,-0.43999958038330256,-1.0174994468688983,-2.7649998664855975,-3.0199999809265154,-1.0999994277954137,0,-0.06287423230961087,-1.000009304186436,15.085000038146973,-1.2580577679744436,14.895000457763672,5.9230317791011755,15.015000343322756,-0.06287423230961087 3185,2009-08-11,14.949999809265135,15.145000457763672,14.8100004196167,14.994999885559082,241200.0,-0.0053226829758727945,-1.061545955526342,-0.4285740236149125,50.0669359766256,59.717823513240816,-0.11047801084802344,-0.3323541979028004,-1.948469785795778,-2.4608769072419303,32.854201408829,0.33500003814697266,0.6753817493450072,0.2579998493194555,-0.77367932263199,1.289679021270901,-0.25783973665626725,0.7738394352951783,0.36592377299023227,44.44444444444395,-17.381504206431522,0.5158395859757232,8,-0.2824997901916486,-0.9049997329711896,-2.6099998950958234,-2.940000057220457,-1.1099996566772443,1,-0.04013374150169313,2.600006103515727,15.029999732971193,-1.000009304186436,15.085000038146973,-1.2580577679744436,14.895000457763672,-0.04013374150169313 3186,2009-08-12,15.0,15.085000038146973,14.795000076293945,14.994999885559082,277800.0,0.003344494406205767,2.314281666039967,-0.11111346585851298,48.904109946960006,57.28163940603039,-0.06633944685205684,-0.2784948461783969,-1.9734251605241848,-2.473776793980093,32.73297261058966,0.28999996185302734,0.7075960046982601,0.2330000400543213,-0.6396509978025744,1.105651077911217,-0.20332547887412566,0.6693255589827682,0.27380511137319985,57.74653184470401,-3.821694193638848,0.43632551892844756,8,-0.10249996185302734,-0.9549999237060547,-2.603749990463257,-2.9900002479553223,-1.1549997329711932,2,-0.025666681925455737,-1.061545955526342,14.949999809265135,2.600006103515727,15.029999732971193,-1.000009304186436,15.085000038146973,-0.025666681925455737 3187,2009-08-13,14.904999732971193,15.020000457763672,14.84000015258789,14.994999885559082,429600.0,-0.006333351135253795,1.5714091088677267,-17.999618539004032,47.72727040915207,55.03333546568474,0.039036629543078405,-0.108320545916742,-1.8355920138514463,-2.353587844088203,32.20471894714199,0.18000030517578125,0.683980422636175,0.0867497920990008,-0.6806056407351786,0.8541052249331802,-0.2969279243180889,0.4704275085160905,0.3275292769374829,31.428439082076352,-30.06879328284262,0.3836777164170894,8,-0.007499694824220526,-0.8599996566772479,-2.50874972343445,-2.8949999809265154,-0.844999313354494,3,-0.02549480853732089,2.314281666039967,15.0,-1.061545955526342,14.949999809265135,2.600006103515727,15.029999732971193,-0.02549480853732089 3188,2009-08-14,14.579999923706055,14.954999923706055,14.550000190734865,14.914999961853027,638600.0,-0.02180475109611779,-1.0506341338574217,3.7222163353537803,67.74193665137406,54.92191348214068,0.38316689384653735,0.2379355820524296,-1.4761331789767134,-2.0018400628136774,30.707987103733075,0.40499973297118963,0.6267848245518977,-0.2440000057220466,-1.0018750991405518,0.5138750876964586,-0.6229375524312992,0.134937540987206,0.6120785067673875,5.041969665155999,-59.57503361840006,0.3789375467092525,8,0.26999998092651367,-0.5349998474121094,-2.1962499618530273,-2.6399998664855957,-0.5850000381469727,4,-0.02640605150181452,1.5714091088677267,14.904999732971193,2.314281666039967,15.0,-1.061545955526342,14.949999809265135,-0.02640605150181452 3189,2009-08-17,14.300000190734865,14.404999732971193,14.255000114440918,14.385000228881836,374200.0,-0.019204371360519,1.4000122071243433,0.25373142826234335,53.11204649500789,53.63806654074205,0.6289794877056281,0.4882298071181541,-1.167118989113911,-1.6975667026912866,28.42226707297509,0.3249998092651367,0.4869792811223306,-0.4892497539520253,-1.277246966634518,0.2987474587304675,-0.8832483602932708,-0.0952511476107798,0.8524366718920486,5.0561863971807535,-59.416206632364364,0.393998606341246,8,0.40249967575073065,-0.24250030517578303,-1.9162502288818377,-2.360000133514406,-0.2899999618530291,0,-0.028321659270577948,-1.0506341338574217,14.579999923706055,1.5714091088677267,14.904999732971193,2.314281666039967,15.0,-0.028321659270577948 3190,2009-08-18,14.44499969482422,14.53499984741211,14.300000190734865,14.359999656677244,395800.0,0.010139825325548024,-1.292691096358829,-1.0000000000000626,51.91489810693499,52.56266983171101,0.4366184194022473,0.29785733341613785,-1.274373336086784,-1.8199173852033415,25.44103368095621,0.23499965667724432,0.3784475990609657,-0.3057502269744852,-1.0813061354322802,0.4698056814833098,-0.6935281812033818,0.08202772725441143,0.6685884313130952,22.891517813029473,-40.95759055011738,0.38777795422889727,8,0.2575001716613752,-0.2799997329711932,-2.061249732971193,-2.614999771118166,-0.6049995422363299,1,-0.03565243340454827,1.4000122071243433,14.300000190734865,-1.0506341338574217,14.579999923706055,1.5714091088677267,14.904999732971193,-0.03565243340454827 3191,2009-08-19,14.399999618530273,14.524999618530273,14.324999809265135,14.369999885559082,598000.0,-0.003115270145008786,-2.333333333333264,0.352937876560925,37.665767463133015,50.65294640123946,0.4304755198486898,0.31614268745657625,-1.18540875519008,-1.7466318947832384,22.87548028072406,0.1999998092651385,0.23736166925088753,-0.3235002994537357,-1.1085587472540404,0.46155814834656894,-0.7160295233538889,0.0690289244464175,0.6755167458472346,18.95417503468755,-40.56956055292198,0.3925292239001525,8,0.3000006675720215,-0.024999618530273438,-2.016249656677246,-2.5699996948242188,-0.5099992752075178,2,-0.03888885283175714,-1.292691096358829,14.44499969482422,1.4000122071243433,14.300000190734865,-1.0506341338574217,14.579999923706055,-0.03888885283175714 3192,2009-08-20,14.449999809265135,14.494999885559082,14.295000076293945,14.3149995803833,398400.0,0.003472235559681458,-1.2857220708446866,4.5000476841401955,42.5770165950119,49.70592081888505,0.34722851428518986,0.22822572998342672,-1.1693247013200523,-1.7628189408072519,20.123210209009624,0.19999980926513672,0.12541207936187782,-0.24200010299682795,-1.0173261381692829,0.533325932175627,-0.6296631205830554,0.1456629145893995,0.5882062285877616,27.857106851061666,-28.288881664086524,0.3876630175862273,8,0.25000047683716,0.0750002861022967,-1.7462496757507306,-2.6174998283386213,-0.6399993896484357,3,-0.041868480984228906,-2.333333333333264,14.399999618530273,-1.292691096358829,14.44499969482422,1.4000122071243433,14.300000190734865,-0.041868480984228906 3193,2009-08-21,14.595000267028807,14.6850004196167,14.460000038146973,14.550000190734865,458400.0,0.010034633887725075,1.0,0.3333333333333114,39.88271763072607,48.8436332527695,0.1401503658739749,0.04787572375265192,-1.241647322270742,-1.8728996431193856,17.349760595044987,0.23500061035156428,0.03778901071594554,-0.07299966812133896,-0.827853396848159,0.681854060605481,-0.45042653248474807,0.30442719624207015,0.4066416508299717,79.06974681073751,25.59351262890602,0.3774268643634097,8,0.1050000190734881,-0.07000017166137518,-1.7487502098083478,-2.6200003623962385,-0.8800001144409162,4,-0.03665637804890709,-1.2857220708446866,14.449999809265135,-2.333333333333264,14.399999618530273,-1.292691096358829,14.44499969482422,-0.03665637804890709 3194,2009-08-24,14.494999885559082,14.704999923706055,14.380000114440918,14.600000381469727,483400.0,-0.006851687539576989,1.0634936012909437,-2.333340397575736,34.01759235539107,47.06037285041012,0.1746461065929168,0.2264301871446346,-1.067020755398552,-1.7357315874954296,17.8417929015108,0.3249998092651367,-0.0039445223440175425,-0.21550002098083532,-0.8055661824779232,0.3745661405162526,-0.5105331017293793,0.07953305976770864,0.4708091947054598,48.780459438588004,-0.2592026568602108,0.29503308074854423,8,0.17500019073486328,0.03000020980834961,-1.3374998569488525,-2.2249999046325684,-1.109999656677246,0,-0.034494653601076175,1.0,14.595000267028807,-1.2857220708446866,14.449999809265135,-2.333333333333264,14.399999618530273,-0.034494653601076175 3195,2009-08-25,15.06999969482422,15.164999961853027,14.470000267028807,14.470000267028807,473600.0,0.03966883848257163,-1.3166678587606913,-5.714253276537032,51.219497754107664,47.317638162315404,-0.4263800475682906,-0.29103298274068123,-1.579000515055041,-2.2884445208499518,18.651248809484827,0.6949996948242205,-0.0279031071499638,0.3134997844696059,-0.23453121232605945,0.8615307812652713,0.039484286071772345,0.5875152828674395,-1.8599996566772479,89.08042764077406,42.65496862753966,0.27401549839783285,8,-0.35999965667724787,-0.5449995994567889,-1.662499666213991,-2.549999713897707,-2.10499954223633,1,-0.07033838668931369,1.0634936012909437,14.494999885559082,1.0,14.595000267028807,-1.2857220708446866,14.449999809265135,-0.07033838668931369 3196,2009-08-26,14.779999732971193,15.0600004196167,14.699999809265135,14.984999656677244,290600.0,-0.019243528050808645,1.0281641710052054,-0.34166686534899743,47.6288512217059,47.30670269704361,-0.1909493205045969,0.034192529687777196,-1.2274062491478066,-1.97785727066376,19.183564341065303,0.3699998855590856,-0.04028750332188835,0.0022498130798354055,-0.512158137222908,0.5166577633825788,-0.2549541620715363,0.2594537882312071,-1.5308996963500991,55.747094307440726,9.310021806553216,0.2572039751513716,8,-0.06999969482422053,-0.5374999046325701,-0.9224996566772479,-1.8399996757507342,-1.9299993515014666,2,-0.06359943148620995,-1.3166678587606913,15.06999969482422,1.0634936012909437,14.494999885559082,1.0,14.595000267028807,-0.06359943148620995 3197,2009-08-27,14.859999656677244,14.899999618530273,14.585000038146973,14.734999656677244,247000.0,0.0054127148275644466,2.073167781613099,-0.6097563244913066,45.140381650898384,44.79541880810187,-0.31067453647943566,-0.04869796684032757,-1.246352546100164,-2.0292508151443407,18.823704939613396,0.3149995803833008,-0.058910435633764635,0.0824997425079328,-0.43173449542459075,0.5967339804404563,-0.17461737645832898,0.33961686147419456,-1.572581621551512,61.14645038705798,19.036348679766057,0.25711711896626194,8,-0.14999961853027166,-0.6174998283386213,-0.8874995708465558,-1.9199995994567853,-2.1549997329711896,3,-0.06527586377962169,1.0281641710052054,14.779999732971193,-1.3166678587606913,15.06999969482422,1.0634936012909437,14.494999885559082,-0.06527586377962169 3198,2009-08-28,14.475000381469727,14.96500015258789,14.4399995803833,14.920000076293945,320600.0,-0.0259084309624813,-1.0388320389320356,-3.55999755859375,39.50851690816201,43.28391552067455,0.06466438222776105,0.3345518761601518,-0.8091562181701324,-1.612084824530065,18.31426904240525,0.5250005722045898,-0.08848141924907793,-0.2904995441436764,-0.8217928612925718,0.24079377300521898,-0.5561462027181232,-0.0248528855692296,-1.1500307078094476,12.101947196804401,-25.790623870319486,0.26564665857444747,8,0.25499963760375977,-0.2825002670288086,-0.4962503910064697,-1.5350003242492676,-1.6950006484985334,4,-0.04594127421953864,2.073167781613099,14.859999656677244,1.0281641710052054,14.779999732971193,-1.3166678587606913,15.06999969482422,-0.04594127421953864 3199,2009-08-31,14.274999618530273,14.399999618530273,14.175000190734865,14.375,403200.0,-0.013816978077284547,1.9999999999999762,0.2247201124693538,37.793849784414455,41.714910151505606,0.2913884818403645,0.5082355788429993,-0.5633643011499245,-1.3848254027670457,17.56193008034058,0.3000001907348615,-0.11427553085600728,-0.4572503089904778,-1.0245753288575816,0.11007471087662601,-0.7409128189240288,-0.17358779905692678,-0.9132293391061399,10.100954637844342,-25.849041051783605,0.2836625099335517,8,0.3950004577636719,-0.08249950408935547,-0.24249958992004395,-1.3349995613098145,-1.5899991989135742,0,-0.03922938570278145,-1.0388320389320356,14.475000381469727,2.073167781613099,14.859999656677244,1.0281641710052054,14.779999732971193,-0.03922938570278145 3200,2009-09-01,13.875,14.345000267028807,13.80500030517578,14.199999809265135,497000.0,-0.028020989787701067,-1.3225844823590278,3.249985694939806,31.94221376144482,41.07895974020691,0.6727808096024184,0.8606049239901026,-0.11128367558442953,-0.9714320547931639,16.675971602690975,0.5399999618530273,-0.19837423913768504,-0.7989999294281009,-1.4640887767324884,-0.1339110821237135,-1.1315443530802956,-0.46645550577590633,-0.4771651269272894,5.577664417616739,-26.474459949942272,0.33254442365219417,9,0.6100001335144043,0.46250009536743164,0.2625000476837158,-0.934999942779541,-1.244999885559082,1,-0.03531529881932716,1.9999999999999762,14.274999618530273,-1.0388320389320356,14.475000381469727,2.073167781613099,14.859999656677244,-0.03531529881932716 3201,2009-09-02,13.9350004196167,13.975000381469727,13.755000114440918,13.8149995803833,304400.0,0.004324354566969335,1.1999942779759294,-0.3692335681818869,34.25325751003055,40.154097619653434,0.603330291952016,0.7542140098610659,-0.11630375818488758,-1.0150789658783097,15.948527349159752,0.2200002670288086,-0.21440782358284238,-0.6849995136260993,-1.4064963614590482,0.03649733420684953,-1.0457479375425738,-0.3242510897096249,-0.5018222447683822,14.876057810001283,-16.54217401272942,0.3607484239164744,9,0.5249996185302734,0.5299997329711914,0.2774996757507324,-0.9950003623962402,-1.2850008010864258,2,-0.0696089155234837,-1.3225844823590278,13.875,1.9999999999999762,14.274999618530273,-1.0388320389320356,14.475000381469727,-0.0696089155234837 3202,2009-09-03,13.989999771118164,14.149999618530273,13.904999732971193,14.050000190734865,289400.0,0.00394684964803016,-1.1304291939811015,-0.5000000000000148,39.501774649091885,40.111770621694085,0.5321826089948622,0.661872486265791,-0.12518861145652949,-1.050285037040073,14.876098797444879,0.24499988555908025,-0.23742724996273346,-0.5847501277923577,-1.3460471768723554,0.17654692128764005,-0.9653986523323574,-0.20410160325235793,-0.5221851605297534,19.421458617235338,-14.699794592130111,0.3806485245399992,9,0.4700002670288086,0.47500038146972656,0.22250032424926758,-1.049999713897705,-1.2100000381469709,3,-0.08148673397421524,1.1999942779759294,13.9350004196167,-1.3225844823590278,13.875,1.9999999999999762,14.274999618530273,-0.08148673397421524 3203,2009-09-04,13.994999885559082,14.03499984741211,13.890000343322756,13.93000030517578,172400.0,0.00035740632757130797,-1.0000000000000244,-1.083318763410949,43.98421452594666,41.219173085089146,0.4840220762495555,0.6018842456104174,-0.0908024385290247,-1.038694789840143,13.757364226755591,0.1449995040893537,-0.22350577353861922,-0.5252500057220466,-1.2888043731674106,0.23830436172331737,-0.9070271894447295,-0.14347282199936373,-0.493241567945379,37.209295448530376,-0.564183189741307,0.38177718372268216,9,0.4650001525878906,0.4650001525878906,0.27375030517578125,-1.054999828338623,-1.1849994659423828,4,-0.09217577509122599,-1.1304291939811015,13.989999771118164,1.1999942779759294,13.9350004196167,-1.3225844823590278,13.875,-0.09217577509122599 3204,2009-09-08,14.085000038146973,14.175000190734865,14.015000343322756,14.015000343322756,436000.0,0.0064308791228187,-3.5714441416896054,1.076925334154909,42.74194385705035,40.27722265208278,0.3684989026103782,0.4610978281056415,-0.13843011186862952,-1.1176399991460038,12.84039713383082,0.18000030517578303,-0.2239357867029419,-0.387999868392944,-1.1355247462894855,0.35952500950359756,-0.7617623073412148,-0.01423742944467321,-0.5499768876484836,55.932175993275955,15.603875150609099,0.3737624389482705,9,0.32250022888183594,0.375,0.18375015258789062,-1.1449999809265137,-1.3249998092651367,1,-0.09265177860428786,-1.0000000000000244,13.994999885559082,-1.1304291939811015,13.989999771118164,1.1999942779759294,13.9350004196167,-0.09265177860428786 3205,2009-09-09,14.350000381469727,14.460000038146973,14.039999961853027,14.039999961853027,206800.0,0.018814365822154233,-1.7096742437526726,4.428596730245344,49.07408846421744,40.43780456791739,-0.010475482864718444,0.1568859045385551,-0.35500956872510514,-1.371369248971904,11.94449390128936,0.4200000762939453,-0.22493902952669131,-0.09299955368041957,-0.8073441358567983,0.6213450284959592,-0.45017184476860805,0.2641727374077689,-0.782377694744147,84.39721013032198,39.65647130048876,0.3571722910881894,9,0.009999752044677734,0.1099996566772461,-0.22250032424926758,-1.4100003242492676,-1.515000343322754,2,-0.11602786882173577,-3.5714441416896054,14.085000038146973,-1.0000000000000244,13.994999885559082,-1.1304291939811015,13.989999771118164,-0.11602786882173577 3206,2009-09-10,14.614999771118164,14.619999885559082,14.18000030517578,14.270000457763672,287800.0,0.018466855930584725,1.4788740718453588,1.1128995043976633,52.830188061960406,41.29222750247985,-0.33675486181485326,-0.1459168530278987,-0.5639642310632009,-1.6240808455729514,11.146834812867729,0.43999958038330256,-0.1998327897374761,0.19124984741210938,-0.47930255289847956,0.8618022477226983,-0.1440263527431842,0.526526047567403,-1.0154295388900358,99.31505238680009,50.272461217550656,0.33527620015529425,9,-0.25499963760375977,-0.1549997329711914,-0.4874997138977051,-1.674999713897705,-1.6399993896484375,3,-0.1358193423033751,-1.7096742437526726,14.350000381469727,-3.5714441416896054,14.085000038146973,-1.0000000000000244,13.994999885559082,-0.1358193423033751 3207,2009-09-11,14.524999618530273,14.710000038146973,14.46500015258789,14.614999771118164,197800.0,-0.006158067327907024,-1.3333424159854677,-0.26087052670569827,48.77621229192977,42.32197143400959,-0.3344419434503809,-0.0904842049257546,-0.4257079576565612,-1.5292170370702252,10.36846287111797,0.24499988555908203,-0.2599986190712915,0.12024970054626394,-0.5134067886381839,0.7539061897307118,-0.19657854404596087,0.43707794513848874,-0.8941207917096481,77.43896482103476,30.864680894361214,0.3168282445922241,9,-0.2924995422363281,-0.06499958038330078,-0.422499418258667,-1.5849995613098145,-1.454999923706053,4,-0.12908778308041868,1.4788740718453588,14.614999771118164,-1.7096742437526726,14.350000381469727,-3.5714441416896054,14.085000038146973,-0.12908778308041868 3208,2009-09-14,14.19499969482422,14.550000190734865,14.109999656677244,14.364999771118164,517000.0,-0.02271944456955821,-1.58823727406343,1.888886534141463,45.1456267231341,43.138835538311774,-0.05401752413119354,0.220498665001708,-0.043521639740964346,-1.1949456434318844,9.906458432780019,0.44000053405762074,-0.30186426528716126,-0.19050021171569576,-0.8251312985277988,0.44413087509640725,-0.5078157551217473,0.12681533169035575,-0.5334384453029468,25.899198638783755,-19.553480420264865,0.3173155434060519,9,0.037500381469724786,0.26500034332275213,-0.09249949455261408,-1.2549996376037615,-1.1749992370605487,0,-0.09968298642295603,-1.3333424159854677,14.524999618530273,1.4788740718453588,14.614999771118164,-1.7096742437526726,14.350000381469727,-0.09968298642295603 3209,2009-09-15,13.895000457763672,14.1850004196167,13.720000267028807,14.085000038146973,633400.0,-0.02113414889117149,1.3846140679064514,1.1176440889048576,29.129665891982285,42.8263302194826,0.20831698183485692,0.5150052164659602,0.30335255750903123,-0.8978048855629588,10.065126293546404,0.4749994277954137,-0.35641676645077425,-0.47024946212768626,-1.1411753261498898,0.2006764018945173,-0.8057123941387889,-0.1347865301165836,-0.20337043399576338,17.676791029679656,-21.33784633144603,0.335462932011102,9,0.31999969482421875,0.5474996566772461,0.2799997329711914,-0.5375003814697266,-0.8700008392333984,1,-0.07808564249026284,-1.58823727406343,14.19499969482422,-1.3333424159854677,14.524999618530273,1.4788740718453588,14.614999771118164,-0.07808564249026284 3210,2009-09-16,13.93000030517578,14.05500030517578,13.774999618530273,13.880000114440918,223000.0,0.0025188806231777328,-1.1538416394320392,-0.26315947979459886,33.39843902795188,42.73135038814053,0.20332073795609062,0.4631927989186977,0.3253050544161038,-0.9413965528067401,10.000562088907946,0.28000068664550604,-0.3661138031887159,-0.4094996452331561,-1.1065601165595673,0.2875608260932552,-0.7580298808963626,-0.06096940956994956,-0.21000003814697266,21.212129969463113,-15.037993123013614,0.34853023566320585,9,0.28499984741211115,0.5124998092651385,0.3712499141693133,-0.4700002670288068,-0.75,2,-0.08399138913580806,1.3846140679064514,13.895000457763672,-1.58823727406343,14.19499969482422,-1.3333424159854677,14.524999618530273,-0.08399138913580806 3211,2009-09-17,13.84000015258789,13.975000381469727,13.579999923706055,13.960000038146973,423200.0,-0.006460886619970019,4.266652679496716,-2.399988555951944,30.155641951151807,41.69289119948052,0.3111485366744944,0.5365998494739781,0.4677114930803299,-0.8553296345389221,10.07324834874207,0.3950004577636719,-0.35787812470140246,-0.47149982452392614,-1.2024909392147247,0.25949129016687245,-0.8369953818693254,-0.10600426717852685,1.3249998092651367,23.00886748232538,-9.675145980179153,0.3654955573453993,9,0.30499982833862305,0.5324997901916504,0.5162498950958252,-0.23000001907348633,-0.6450004577636701,3,-0.07261561440467157,-1.1538416394320392,13.93000030517578,1.3846140679064514,13.895000457763672,-1.58823727406343,14.19499969482422,-0.07261561440467157 3212,2009-09-18,13.845000267028807,13.920000076293945,13.579999923706055,13.824999809265135,368000.0,0.00036127994116963436,2.9999999999999165,-0.16667064031344125,35.61643298738311,40.763137695195674,0.3167241526613598,0.5101040289551815,0.5162562705751359,-0.860761061867402,10.218531818071847,0.3400001525878906,-0.2906160303922576,-0.4362497329711932,-1.1927362931942476,0.3202368272518612,-0.8144930130827195,-0.05800645285966688,1.2882996940612816,27.319615502217303,-7.638745565403028,0.37824328011152686,9,0.29999971389770685,0.5274996757507342,0.6262497901916522,-0.23500013351440252,-0.3000001907348615,4,-0.06283856040298841,4.266652679496716,13.84000015258789,-1.1538416394320392,13.93000030517578,1.3846140679064514,13.895000457763672,-0.06283856040298841 3213,2009-09-21,14.0600004196167,14.119999885559082,13.75,13.78499984741211,372800.0,0.015529082588745302,-1.1449252126415652,13.74971390425329,45.12473244124735,41.027891982328676,0.12506599101590332,0.26663866249261403,0.36001518161880064,-1.0740685078927186,9.82994272694061,0.36999988555908203,-0.22862253237022934,-0.19449958801269496,-0.9420559587037367,0.5530567826783468,-0.5682777733582167,0.1792785973328268,1.042233540725709,79.33885991087487,39.53277905030336,0.37377818534552126,9,0.08499956130981445,0.3124995231628418,0.41124963760375977,-0.4500002861022949,-0.16499996185302734,0,-0.07041256722945877,2.9999999999999165,13.845000267028807,4.266652679496716,13.84000015258789,-1.1538416394320392,13.93000030517578,-0.07041256722945877 3214,2009-09-22,13.994999885559082,14.239999771118164,13.890000343322756,14.074999809265135,306000.0,-0.004623081942937035,-1.4137974125740917,-0.29090820817105806,53.208553286173206,41.48727696254599,0.19663578727348074,0.3080539079133935,0.4776221806615215,-1.0071771945193824,9.514029637462714,0.3499994277954084,-0.19295269210101829,-0.2345001220703118,-0.9816339615612115,0.5126337174205879,-0.6080670418157617,0.13906679767513808,1.0767893940506,62.87879663612982,17.96879518016685,0.3735669197454494,9,0.15000009536743164,0.377500057220459,0.4525001049041748,-0.38499975204467773,-0.2650003433227539,1,-0.06966769816136087,-1.1449252126415652,14.0600004196167,2.9999999999999165,13.845000267028807,4.266652679496716,13.84000015258789,-0.06966769816136087 3215,2009-09-23,14.010000228881836,14.145000457763672,13.970000267028807,14.0,412600.0,0.0010718359017802825,-4.000027247956201,-0.12500298023508372,52.05478950968594,41.401121567848826,0.14341624864386837,0.2208947239314636,0.513908207743663,-1.0189029660171247,8.347753364142019,0.17500019073486506,-0.1730910378446744,-0.16649980545043874,-0.8050925201202936,0.47209290921941616,-0.4857961627853662,0.1527965518844887,1.0319532636097737,65.15157645290871,15.763261099267986,0.3192963573349276,9,0.13499975204467773,0.3624997138977051,0.36999964714050293,-0.40000009536743164,-0.16499996185302912,2,-0.07030696604279618,-1.4137974125740917,13.994999885559082,-1.1449252126415652,14.0600004196167,2.9999999999999165,13.845000267028807,-0.07030696604279618 3216,2009-09-24,13.84000015258789,14.170000076293945,13.755000114440918,13.96500015258789,446600.0,-0.012134195111823565,-1.8135583357579284,-12.49971390425329,46.134031514503214,41.10754592591253,0.2144760878180776,0.3339852079148766,0.7089698894171903,-0.8495375451623168,7.298673267592862,0.41499996185302734,-0.15974502058523754,-0.2894999027252201,-0.8774299801897616,0.29843017473932143,-0.5834649414574908,0.004465136007050674,1.1727142685280079,39.39398318064908,-13.215496441270162,0.29396503873227064,9,0.22499990463256836,0.5324997901916504,0.5937497615814209,-0.23000001907348633,-0.2650003433227557,3,-0.04768784972077478,-4.000027247956201,14.010000228881836,-1.4137974125740917,13.994999885559082,-1.1449252126415652,14.0600004196167,-0.04768784972077478 3217,2009-09-25,13.890000343322756,13.970000267028807,13.704999923706055,13.824999809265135,501000.0,0.0036127305045958735,1.3555546136566146,-0.5200042724609659,47.355176071766294,41.3530514090939,0.07255906076558105,0.21880746054124423,0.6728786129524682,-0.8956567859204618,6.53484622282863,0.26500034332275213,-0.18563919129899276,-0.19099974632263006,-0.6762731791732293,0.29427368652796915,-0.43363646274793055,0.05163697010267043,1.0940597878449463,34.579527547826665,-19.152702392290394,0.24263671642529985,9,0.019999504089353692,0.48249959945678533,0.6474997997283918,-0.2800002098083514,0.07499980926513494,4,-0.050036042571635964,-1.8135583357579284,13.84000015258789,-4.000027247956201,14.010000228881836,-1.4137974125740917,13.994999885559082,-0.050036042571635964 3218,2009-09-28,13.8100004196167,13.94499969482422,12.449999809265135,12.800000190734865,1378000.0,-0.005759533601776612,1.3359395489116173,15.538337392528247,43.03798568571344,42.898420275064026,0.10303932838639795,0.2597503574833553,0.7472854314347419,-0.8026214276236665,6.860164837126415,1.4949998855590856,-0.2516941602605982,-0.2377496719360348,-0.6999349368472902,0.22443559297522064,-0.4688423043916625,-0.006657039480407079,1.1459785074017699,75.97768934831012,21.593305414079573,0.231092632455628,9,-0.46500062942504883,-0.0025005340576171875,0.8024997711181641,-0.20000028610229492,0.14499950408935547,0,-0.019189017760370852,1.3555546136566146,13.890000343322756,-1.8135583357579284,13.84000015258789,-4.000027247956201,14.010000228881836,-0.019189017760370852 3219,2009-09-29,13.71500015258789,13.899999618530273,13.670000076293945,13.75,570600.0,-0.00687909226229011,-2.67999267578125,-0.034653306416432716,32.40996893294165,42.788590264507334,0.18977866659105125,0.32743345254596967,0.8183872745492238,-0.6914930326332218,7.845277470304973,0.22999954223632812,-0.30555016169122595,-0.3047499656677246,-0.7767161765472732,0.167216245211824,-0.5407330711074998,-0.06876686022794942,1.1407396097204447,73.54652017048592,22.01016259842862,0.23598310543977444,9,-0.37000036239624023,0.0924997329711914,0.8975000381469727,-0.10500001907348633,0.06499958038330256,1,0.013124338547077397,1.3359395489116173,13.8100004196167,1.3555546136566146,13.890000343322756,-1.8135583357579284,13.84000015258789,0.013124338547077397 3220,2009-09-30,13.385000228881836,13.699999809265135,13.229999542236328,13.640000343322756,811600.0,-0.02406124097955531,1.5066744656231466,7.285749318801141,17.112326464501407,41.33933298821284,0.4853836073583757,0.6522845785742764,1.113069061414759,-0.34712017848264054,9.04376925025113,0.4850006103515625,-0.33384477936053614,-0.6102499008178714,-1.15855299247953,-0.06194680915621298,-0.8844014466487007,-0.3360983549870422,1.374509935304772,54.360481073171805,8.501487101848774,0.2741515458308292,9,-0.04000043869018555,0.4224996566772461,1.2124998569488525,0.22499990463256836,0.3499994277954084,2,0.02577506966417986,-2.67999267578125,13.71500015258789,1.3359395489116173,13.8100004196167,1.3555546136566146,13.890000343322756,0.02577506966417986 3221,2009-10-01,12.96500015258789,13.399999618530273,12.920000076293945,13.375,732800.0,-0.031378413829809215,1.0869586850878212,1.6078418172910314,14.545478978424427,38.99811587610632,0.8584917745424807,1.0497077110155502,1.5008466332676687,0.08280089639802668,10.322987211316063,0.4799995422363281,-0.2982916695568587,-0.9817499637603753,-1.6982858251935973,-0.26521410232715326,-1.3400178944769863,-0.6234820330437643,1.7021295974018589,33.88159133060126,-7.652989601081458,0.3582679307166109,10,0.37999963760375977,0.7899999618530273,1.6524999141693115,0.6449999809265137,0.6999998092651367,3,0.06787505623478629,1.5066744656231466,13.385000228881836,-2.67999267578125,13.71500015258789,1.3359395489116173,13.8100004196167,0.06787505623478629 3222,2009-10-02,12.850000381469727,12.989999771118164,12.760000228881836,12.795000076293945,551600.0,-0.008870016950613735,-2.67999267578125,-0.1341471357195359,16.120934514063435,35.77547166197477,0.9135807596587,1.1330127113564288,1.5772711075909989,0.21202365321425987,12.12882936735907,0.22999954223632812,-0.29010465957145115,-1.0397497653961185,-1.9072654939133624,-0.17223403687887462,-1.4735076296547405,-0.6059919011374966,1.7284441708910379,26.755893165503707,-16.064266457196453,0.43375786425862195,10,0.49499940872192383,0.8574995994567871,1.6262495517730713,0.8199996948242188,1.2449998855590803,4,0.056420187258584775,1.0869586850878212,12.96500015258789,1.5066744656231466,13.385000228881836,-2.67999267578125,13.71500015258789,0.056420187258584775 3223,2009-10-05,12.704999923706055,12.880000114440918,12.664999961853027,12.84000015258789,471800.0,-0.011284081981255745,1.0,-2.454535996670828,17.486356738457943,31.806338712228637,0.9456013751026866,1.2399892860855637,1.6813772048114934,0.38619613431399813,14.032706707774814,0.21500015258789062,-0.27072100820625167,-1.1202502250671387,-2.1342700940742816,-0.10623035605999576,-1.6272601595707101,-0.6132402905635672,1.7883068389308843,3.238864208322683,-40.99531814537001,0.5070099345035719,10,0.6050000190734863,1.002500057220459,1.7712500095367432,1.195000171661377,0.8649997711181658,0,0.09917357232964807,-2.67999267578125,12.850000381469727,1.0869586850878212,12.96500015258789,1.5066744656231466,13.385000228881836,0.09917357232964807 3224,2009-10-06,12.779999732971193,12.869999885559082,12.6899995803833,12.71500015258789,485000.0,0.005903172744235796,-2.1304203604036918,-0.4814775569024842,19.251351079818548,28.16151222002115,0.7600572711027791,1.1196124000234597,1.611611592478729,0.3271293736274732,16.01148231467912,0.18000030517578125,-0.2769633858816807,-0.9800004005432115,-2.0873014851534393,0.12730068406701633,-1.5336509428483254,-0.42634985823809757,1.6315747515308736,11.111090635009166,-34.54664847664196,0.5536505423051137,10,0.5300002098083478,0.8000001907348615,1.681250333786009,1.1200003623962385,0.6599998474121076,1,0.09194054892688852,1.0,12.704999923706055,-2.67999267578125,12.850000381469727,1.0869586850878212,12.96500015258789,0.09194054892688852 3225,2009-10-07,12.6850004196167,12.895000457763672,12.68000030517578,12.729999542236328,239400.0,-0.007433436255041892,-6.818279551247154,-0.6922986633801181,19.20002278644685,25.16884458357044,0.723414554463897,1.1420309247100633,1.6945689971465914,0.45116330435059027,17.450305217678387,0.2150001525878924,-0.3328459739250498,-0.991749715805053,-2.160911573542604,0.1774121419324981,-1.5763306446738277,-0.40716878693627834,1.6481110778758907,2.721151987211676,-43.90950363820773,0.5845809288687754,10,0.5249996185302717,0.8949995040893555,1.7462496757507324,1.2149996757507324,0.36999988555908025,2,0.0863223710786114,-2.1304203604036918,12.779999732971193,1.0,12.704999923706055,-2.67999267578125,12.850000381469727,0.0863223710786114 3226,2009-10-08,12.630000114440918,12.734999656677244,12.5649995803833,12.710000038146973,659000.0,-0.004335853634717002,1.6154026732397702,1.7778107449401293,18.441573239667065,21.95622204667053,0.6579128419852243,1.0969356063160731,1.7300312358474308,0.5344546450628904,18.689139854709385,0.17000007629394354,-0.4141154776165905,-0.9475000381469734,-2.11831391892286,0.2233138426289134,-1.5329069785349176,-0.3620930977590291,1.6277869155225737,15.29423644380617,-32.38375462331517,0.5854069403879437,10,0.5674996376037598,0.9499998092651367,1.78125,1.2699999809265137,0.3850002288818377,3,0.0874900658926272,-6.818279551247154,12.6850004196167,-2.1304203604036918,12.779999732971193,1.0,12.704999923706055,0.0874900658926272 3227,2009-10-09,12.649999618530273,12.675000190734865,12.579999923706055,12.625,621400.0,0.0015834919958939153,1.5333146838918963,-0.3124955296473786,9.248543442057866,18.201839575153247,0.4956438745908702,0.9794820064684266,1.6738818815228207,0.5457842677612028,19.816153587695638,0.09500026702881037,-0.5024848441981753,-0.8337505340576179,-1.9852296911648892,0.31772862304965344,-1.4094901126112536,-0.25801095550398223,1.5354759226052845,25.757518835017674,-17.175510908787462,0.5757395785536353,10,0.5824999809265137,0.9300003051757812,1.8125004768371582,1.2500004768371582,1.1800003051757812,4,0.08023718370994559,1.6154026732397702,12.630000114440918,-6.818279551247154,12.6850004196167,-2.1304203604036918,12.779999732971193,0.08023718370994559 3228,2009-10-12,12.779999732971193,12.899999618530273,12.595000267028807,12.595000267028807,255400.0,0.010276689198511102,-2.297299805140533,7.400091554131523,16.155986046071988,16.39584147661217,0.22816745785651804,0.7779227755617946,1.5133328738000014,0.44698975080564907,21.639934309531395,0.3049993515014666,-0.5698358578743967,-0.6330004215240468,-1.7743129329152882,0.5083120898671947,-1.2036566772196675,-0.06234416582842606,1.3360567788895477,64.17914271805742,22.787240582480834,0.5706562556956211,10,0.35249996185302557,0.8000001907348615,1.6825003623962385,1.1200003623962385,1.0900001525878888,0,0.10289519260826241,1.5333146838918963,12.649999618530273,1.6154026732397702,12.630000114440918,-6.818279551247154,12.6850004196167,0.10289519260826241 3229,2009-10-13,12.8100004196167,12.895000457763672,12.765000343322756,12.845000267028807,341000.0,0.002347471617554664,-1.0800018310547181,-0.18918891053992265,16.85084168325072,16.36678761202876,0.06290771856893329,0.6982694868804984,1.4452485386696345,0.45922423528416445,23.510450064447248,0.1300001144409162,-0.6515379153850329,-0.5487497329711921,-1.6967223912647231,0.5992229253223389,-1.1227360621179567,0.0252365961755725,1.2394138241402182,73.13457054769368,33.31269894584439,0.5739863291467654,10,0.1724991798400879,0.7699995040893555,1.6499996185302734,1.2024998664855957,1.049999237060545,1,0.05932859096895027,-2.297299805140533,12.779999732971193,1.5333146838918963,12.649999618530273,1.6154026732397702,12.630000114440918,0.05932859096895027 3230,2009-10-14,12.760000228881836,12.954999923706055,12.68000030517578,12.94499969482422,541800.0,-0.003903215386183323,1.6829241061044657,5.285722070845005,18.047349632694562,16.755884351392112,0.016682629896811463,0.6915795844432147,1.4525750675948395,0.5539927097169528,25.525552563649878,0.2749996185302752,-0.7270846211205715,-0.5402499198913571,-1.6848919499169401,0.604392110134226,-1.1125709349041486,0.03207109512143447,1.22543743749541,50.00012226583037,9.705908468805816,0.5723210150127918,10,0.017499446868896484,0.8199996948242188,1.6737499237060547,1.252500057220459,1.119999885559082,2,0.05329148427147423,-1.0800018310547181,12.8100004196167,-2.297299805140533,12.779999732971193,1.5333146838918963,12.649999618530273,0.05329148427147423 3231,2009-10-15,12.835000038146973,12.895000457763672,12.630000114440918,12.630000114440918,341600.0,0.005877727893403684,-1.5853701653346235,-1.1081108946006306,19.241976346654795,17.102666777235594,-0.08794535527479752,0.5664704622351433,1.3356991981222208,0.514911830373709,27.27217478818922,0.2650003433227539,-0.7799136613694362,-0.41500010490417516,-1.5480539083926566,0.7180536985843062,-0.9815270066484167,0.15152679684006642,1.0890201139457893,68.00003051757812,25.86830962230593,0.5665269017442408,10,-0.07500028610229492,0.744999885559082,1.5750000476837158,1.1775002479553223,1.1449995040893555,3,0.0171406518406656,1.6829241061044657,12.760000228881836,-1.0800018310547181,12.8100004196167,-2.297299805140533,12.779999732971193,0.0171406518406656 3232,2009-10-16,12.975000381469727,13.029999732971193,12.720000267028807,12.720000267028807,431600.0,0.010907701044539087,-1.4313672691641643,1.2439034602108405,26.47887974734897,18.101836000445708,-0.23283484246805664,0.3772940833026226,1.1584547640090328,0.4053029645286603,28.942621997058016,0.30999946594238637,-0.7734219034861365,-0.23149976730346644,-1.3347825824931796,0.8717830478862467,-0.7831411748983221,0.32014164029138925,0.8900589569099306,87.35645539648755,47.46097918538894,0.5516414075948561,10,-0.17750072479248047,0.6049995422363281,1.434999704360962,1.0374999046325684,1.234999656677246,4,0.003082848607091737,-1.5853701653346235,12.835000038146973,1.6829241061044657,12.760000228881836,-1.0800018310547181,12.8100004196167,0.003082848607091737 3233,2009-10-19,13.06999969482422,13.1899995803833,12.899999618530273,13.029999732971193,300000.0,0.007321719503774915,1.0714302744200725,0.15686252510406157,31.83096911598949,19.49957133779803,-0.30241639934555486,0.2153654537617644,1.0204221762327048,0.3368457904425899,31.014374835945606,0.28999996185302734,-0.7135099748414078,-0.08700041770934952,-1.1153379824720968,0.9413371470533978,-0.6011692000907232,0.4271683646720241,0.7384572623908561,78.5714285714289,41.159082382294514,0.5141687823813738,10,-0.19250011444091975,0.4300003051757795,1.2762503623962385,0.9425005912780744,1.2150001525878888,0,0.05814845039229777,-1.4313672691641643,12.975000381469727,-1.5853701653346235,12.835000038146973,1.6829241061044657,12.760000228881836,0.05814845039229777 3234,2009-10-20,13.020000457763672,13.145000457763672,12.890000343322756,13.079999923706055,296400.0,-0.003825496421422936,1.68420418611653,-1.4999880790596762,37.79264107372966,21.56541781416279,-0.24003512623779955,0.1987657842802939,1.0276929859701838,0.40410492441907664,33.495866905175276,0.2550001144409162,-0.6574428789399249,-0.08824968338012695,-1.0388190740022427,0.8623197072419888,-0.563534378691184,0.38703501193093004,0.7341182135334066,69.64298486721775,32.95449011808293,0.4752846953110578,10,-0.1425008773803711,0.3249993324279785,1.326249599456787,0.992499828338623,0.9949998855590838,1,0.06528413194398675,1.0714302744200725,13.06999969482422,-1.4313672691641643,12.975000381469727,-1.5853701653346235,12.835000038146973,0.06528413194398675 3235,2009-10-21,13.024999618530273,13.175000190734865,12.984999656677244,13.06999969482422,438000.0,0.00038396010682317794,-2.0400085449218452,0.7500079473567388,52.7777581548134,25.380549471401274,-0.21426583176727476,0.12246822061907459,0.9817215521836715,0.4085863819656197,36.07358735507103,0.19000053405762074,-0.5970607197221351,-0.03400049209594691,-0.8846697529540126,0.8166687687621188,-0.45933512252497977,0.39133413833308595,0.6769542982855281,70.53569299832085,32.10861792994604,0.4253346304290328,10,-0.1399998664855957,0.32000017166137695,1.3037505149841309,0.9875006675720215,0.6850004196166992,2,0.06410749041090491,1.68420418611653,13.020000457763672,1.0714302744200725,13.06999969482422,-1.4313672691641643,12.975000381469727,0.06410749041090491 3236,2009-10-22,13.18000030517578,13.229999542236328,12.899999618530273,13.109999656677244,304200.0,0.011900245004613286,2.882372080759721,-1.5555673292925254,64.73215350083943,31.54539503348811,-0.3163075240087281,-0.08908042568993757,0.7850930523228428,0.259912437079171,38.334646829166786,0.3299999237060547,-0.5375475751638774,0.1540001869201646,-0.6165336540812074,0.9245340279215366,-0.2312667335805223,0.5392671074208515,0.4718754473379949,90.19621409457812,48.215268781575254,0.38526692050068634,10,-0.2675004005432111,0.16499948501587092,1.1487498283386248,0.8324999809265154,0.5399999618530273,3,0.05311075819856015,-2.0400085449218452,13.024999618530273,1.68420418611653,13.020000457763672,1.0714302744200725,13.06999969482422,0.05311075819856015 3237,2009-10-23,13.19499969482422,13.489999771118164,13.039999961853027,13.1850004196167,461200.0,0.0011380416768693724,-1.999996821087633,0.14284546532066134,74.74751658818892,38.055565093723324,-0.2747629147954953,-0.16739987296874936,0.7308444794587281,0.2604925101397555,40.27646445368109,0.4499998092651367,-0.4661470292730616,0.20374960899353134,-0.4576833765928612,0.8651825945799239,-0.1269668837996658,0.5344661017867285,0.4088010199596077,50.833273728631866,3.7884744121020333,0.3307164927931966,10,-0.1349997520446795,0.15000009536742986,1.0637502670288068,0.8500003814697248,0.7400007247924787,4,0.05949222171790014,2.882372080759721,13.18000030517578,-2.0400085449218452,13.024999618530273,1.68420418611653,13.020000457763672,0.05949222171790014 3238,2009-10-26,13.545000076293945,13.9399995803833,13.114999771118164,13.244999885559082,740000.0,0.026525228462643602,-1.9464256824300965,30.0021936099136,80.2372051050662,45.09849436281394,-0.5641640440828617,-0.5673602015491674,0.3553300348599606,-0.07444942419570211,39.68491091191147,0.8249998092651367,-0.37256949268024186,0.5670000076293942,-0.033152649664174305,1.1671526649229627,0.2669236789826108,0.8670763362761775,-1.0950002670288104,62.380972276213285,10.345043643148088,0.30007632864678385,10,-0.26000022888183594,-0.20000028610229492,0.713749885559082,0.5,0.5799999237060547,0,0.04909560414229097,-1.999996821087633,13.19499969482422,2.882372080759721,13.18000030517578,-2.0400085449218452,13.024999618530273,0.04909560414229097 3239,2009-10-27,13.895000457763672,14.114999771118164,13.545000076293945,13.619999885559082,621600.0,0.025839821299247223,-1.6823503012487517,0.9166679912134862,89.80264581967384,53.07130505025608,-0.8315143928187219,-0.9519931696480164,-0.007616810138987518,-0.408640292879344,39.03091325792839,0.5699996948242188,-0.251865430780045,0.9080003738403324,0.2579848531057518,1.558015894574913,0.5829926134730421,1.2330081342076227,-1.4152006530761732,81.89306290325112,22.64346410013936,0.32500776036729,10,-0.5225005149841309,-0.5500006675720215,0.36374950408935547,0.14999961853027344,-0.015000343322753906,1,0.028067605383239158,-1.9464256824300965,13.545000076293945,-1.999996821087633,13.19499969482422,2.882372080759721,13.18000030517578,0.028067605383239158 3240,2009-10-28,13.729999542236328,13.895000457763672,13.649999618530273,13.895000457763672,494800.0,-0.011874840596723502,1.9696906644472187,-0.6000020807396336,83.74231136703638,60.238008941409575,-0.5749067792858327,-0.8008821872370433,0.13757890620004787,-0.22543540884500501,37.79897375704071,0.24500083923339844,-0.14856827268969752,0.7257494926452637,0.01572151765362939,1.435777467636898,0.3707355051494474,1.08076348014108,-1.1847917388916027,68.31274234313433,3.3583769572923643,0.3550139874958168,10,-0.3124995231628418,-0.4199995994567871,0.5287504196166992,0.3150005340576172,0.42500019073486506,2,0.020757524441985975,-1.6823503012487517,13.895000457763672,-1.9464256824300965,13.545000076293945,-1.999996821087633,13.19499969482422,0.020757524441985975 3241,2009-10-29,13.845000267028807,13.845000267028807,13.614999771118164,13.699999809265135,252800.0,0.00837587244185345,2.1724106179789815,-0.8787857770379618,84.63767314703979,66.70009709693079,-0.5940422667703551,-0.8923251832413044,0.005151669294029659,-0.31842470202861684,36.12912933417501,0.23000049591064275,-0.03777675526804458,0.7967502117156968,-0.0060428151168334665,1.599543238548227,0.39535369829943257,1.198146725131961,-1.2370007849731444,74.88376260513691,4.765902132979974,0.40139651341626487,10,-0.34250020980834783,-0.5350003242492658,0.4137496948242205,0.2124996185302752,0.2249994277954137,3,-0.009750828911381904,1.9696906644472187,13.729999542236328,-1.6823503012487517,13.895000457763672,-1.9464256824300965,13.545000076293945,-0.009750828911381904 3242,2009-10-30,13.574999809265135,13.9399995803833,13.539999961853027,13.84000015258789,340200.0,-0.01950165782276403,-1.3880571521295402,-1.8275828049775187,71.31365578575524,71.08706228246031,-0.2570086535879543,-0.5957701242192801,0.25261698690214196,-0.017540407080920417,34.295727743301455,0.39999961853027344,0.07107400028645294,0.4904997825622548,-0.33961057411725193,1.3206101392417615,0.07544460422250232,0.9055549609020073,-0.9067203156469716,46.00000381469709,-23.84174911103741,0.4150551783397533,10,-0.07249975204467596,-0.29250001907348455,0.6437501907348651,0.5900001525878924,0.5100002288818377,4,0.010681433502835569,2.1724106179789815,13.845000267028807,1.9696906644472187,13.729999542236328,-1.6823503012487517,13.895000457763672,0.010681433502835569 3243,2009-11-02,13.96500015258789,14.175000190734865,13.5,13.574999809265135,479600.0,0.02872930746242619,-1.5000008830318434,-1.4716975020962781,75.9550346044268,75.32732823031554,-0.5662492434562605,-0.9344438525830796,-0.16052579760228625,-0.37231916055663206,32.4786094314795,0.6750001907348651,0.19099560180943342,0.817500114440918,-0.07986741983111756,1.7148676487129535,0.3688163473049002,1.2661838815769357,-1.2388518478697268,68.88889202855634,-0.5141858947095699,0.4486837671360182,11,-0.42750024795532227,-0.6525001525878906,0.17624974250793457,0.4099998474121094,0.36499977111816406,0,-0.0021482085673756313,-1.3880571521295402,13.574999809265135,2.1724106179789815,13.845000267028807,1.9696906644472187,13.729999542236328,-0.0021482085673756313 3244,2009-11-03,13.954999923706055,13.970000267028807,13.704999923706055,13.84000015258789,186200.0,-0.0007160922858981955,2.655165609955078,0.29487094841604483,77.34551358712253,78.05707883390545,-0.4578157831217684,-0.8768591051584664,-0.17103755603213422,-0.3259995556526114,30.56329178815037,0.26500034332275213,0.2954186397278793,0.7487498760223392,-0.19971077747981703,1.6972105295244955,0.2745195492712611,1.2229802027734173,-1.1419205058268886,67.40737705728667,-4.266217525776142,0.4742303267510782,11,-0.41750001907348633,-0.5850000381469727,-0.3787500858306885,0.19000005722045898,0.33500003814697266,1,0.012182019148933021,-1.5000008830318434,13.96500015258789,-1.3880571521295402,13.574999809265135,2.1724106179789815,13.845000267028807,0.012182019148933021 3245,2009-11-04,13.779999732971193,14.149999618530273,13.744999885559082,13.975000381469727,273400.0,-0.012540321869696336,-2.056597798274751,-1.695661187865906,70.6783144226331,78.7177633807714,-0.18378291037247863,-0.6488869117109175,-0.03754258134182997,-0.1251486777984514,28.77931815409648,0.4049997329711914,0.38430814213335296,0.5189997196197531,-0.4291874710033632,1.4671869102428694,0.04490612430819496,0.9930933149313113,-0.8852050687206852,41.481430200243445,-29.390442865226014,0.4740935953115581,11,-0.17249965667724787,-0.40999984741211115,-0.20374989509582697,0.3650002479553205,0.7350006103515625,2,0.007256921872825339,2.655165609955078,13.954999923706055,-1.5000008830318434,13.96500015258789,-1.3880571521295402,13.574999809265135,0.007256921872825339 3246,2009-11-05,13.734999656677244,13.949999809265135,13.585000038146973,13.925000190734865,336400.0,-0.0032656079220581002,2.0416676600783905,0.9743584727568214,67.35156983830652,77.89599151967337,-0.05786180586301448,-0.544790131156633,-0.02607737766497742,-0.053977811296078926,26.584998967879148,0.3649997711181623,0.4655484940702941,0.4187496662139871,-0.5030327713234399,1.3405321037514142,-0.0421415525547264,0.8796408849827007,-0.7633926608376758,34.81475411457334,-32.5685847596508,0.46089121876871325,11,-0.08999967575073065,-0.3649997711181623,-0.1587498188018781,0.41000032424926935,0.7800006866455114,3,0.03057881956988373,-2.056597798274751,13.779999732971193,2.655165609955078,13.954999923706055,-1.5000008830318434,13.96500015258789,0.03057881956988373 3247,2009-11-06,13.664999961853027,13.850000381469727,13.520000457763672,13.765000343322756,141800.0,-0.005096446783687147,1.4444397349496318,0.5263163178236204,63.74133379497292,76.06311692966301,0.09590394119433654,-0.4161884826731601,0.0063035943163338715,0.04069411170663173,24.19988143657222,0.3299999237060547,0.5252287915864304,0.29799995422363246,-0.5800624215513714,1.1760623299986364,-0.14103123366387038,0.7370311421111353,-0.6211893743197408,24.444431885773803,-39.80838813082111,0.4390311878875023,11,0.1725001335144043,-0.2950000762939453,-0.11500000953674316,0.48000001907348633,0.744999885559082,4,0.029637741244184612,2.0416676600783905,13.734999656677244,-2.056597798274751,13.779999732971193,2.655165609955078,13.954999923706055,0.029637741244184612 3248,2009-11-09,14.095000267028807,14.095000267028807,13.704999923706055,13.75,188200.0,0.03146727452441711,1.2608698055888166,-3.449989509622458,71.11981470635294,73.98724680596068,-0.2770042057811093,-0.7827531570220021,-0.44468283290282606,-0.3646773112317714,22.659184878938746,0.4300003051757795,0.5733126285231656,0.6622502326965307,-0.22759576578664742,1.5520962311797089,0.21732723345494165,1.1071732319381198,-0.9833183033034256,91.26993257664951,26.554717847046547,0.4449229992415889,11,-0.2575001716613752,-0.7250003814697248,-0.5687503814697248,-0.23250055313110174,0.2449998855590838,0,-0.0007094876688457097,1.4444397349496318,13.664999961853027,2.0416676600783905,13.734999656677244,-2.056597798274751,13.779999732971193,-0.0007094876688457097 3249,2009-11-10,13.56999969482422,14.06999969482422,13.46500015258789,14.0,364200.0,-0.0372472906887894,1.1228065478978928,-1.2463767314704002,58.89069009829215,71.225955553878,0.22020359668090705,-0.2085905409267692,0.059245985180977456,0.17959458641217374,20.773772600447032,0.6300001144409162,0.603160522995795,0.0992496967315688,-0.7422168765907617,0.9407162700538994,-0.3214835899295956,0.5199829833927332,-0.39451863747827076,15.328412277209235,-46.64084701473702,0.4207332866611652,11,0.2500004768371564,-0.1999998092651385,-0.06124973297119318,0.29250001907348455,0.6750001907348615,1,0.056005913483675895,1.2608698055888166,14.095000267028807,1.4444397349496318,13.664999961853027,2.0416676600783905,13.734999656677244,0.056005913483675895 3250,2009-11-11,13.4399995803833,13.6899995803833,13.239999771118164,13.6899995803833,224000.0,-0.009579964433639843,2.5999984741210938,0.5813949362147608,54.27629855615774,67.85246948822443,0.3405540639482485,-0.02638742786568926,0.17912443503227848,0.3332555510750197,18.500235024320833,0.4499998092651367,0.5890619339799112,-0.06475038528442312,-0.8374386344568343,0.7079378638879881,-0.4510945098706287,0.3215937393017825,-0.2045473750340161,23.391776989804107,-33.56086085262866,0.3863441245862054,11,0.2675004005432129,-0.06999969482421875,0.00500035285949707,0.3725004196166992,0.8050003051757812,2,0.06324407797678555,1.1228065478978928,13.56999969482422,1.2608698055888166,14.095000267028807,1.4444397349496318,13.664999961853027,0.06324407797678555 3251,2009-11-12,13.05500030517578,13.390000343322756,13.050000190734865,13.380000114440918,313800.0,-0.02864578029968523,-1.0298514260988108,1.299999237060554,47.94722523022394,65.25619942649872,0.6724191413117833,0.39625499182836066,0.5473853448441215,0.740475981894507,16.201115356370547,0.3899993896484357,0.509184136454623,-0.4607496738433863,-1.1987788638619286,0.277279516175156,-0.8297642688526565,-0.09173507883411602,1.1199998855590856,0.47847981587208654,-54.88335166374937,0.3690145950092709,11,0.5574998855590856,0.31499958038330256,0.3399996757507342,0.7574996948242205,1.2449998855590856,3,0.11183454645865809,2.5999984741210938,13.4399995803833,1.1228065478978928,13.56999969482422,1.2608698055888166,14.095000267028807,0.11183454645865809 3252,2009-11-13,13.015000343322756,13.265000343322756,12.949999809265135,13.130000114440918,256800.0,-0.0030639571748738437,-1.5714241228172527,0.3538456572580453,41.45162615144519,61.42248737616744,0.6980353021458008,0.4631513089312307,0.5680639646611336,0.79742093723309,14.352865219406564,0.31500053405762074,0.4424332592934661,-0.50274963378906,-1.2348013612998905,0.22930209372177046,-0.8687754975444761,-0.1367237700336439,1.1374998474121085,5.676900268195077,-46.78130101329898,0.36602586375541546,11,0.5349993705749494,0.3624997138977033,0.37374949455261053,0.7974996566772443,1.7199993133544886,4,0.11525162969124025,-1.0298514260988108,13.05500030517578,2.5999984741210938,13.4399995803833,1.1228065478978928,13.56999969482422,0.11525162969124025 3253,2009-11-16,13.829999923706055,13.835000038146973,13.03499984741211,13.03499984741211,401000.0,0.06262001989123478,-1.0125789030467192,-6.9130579005855815,49.08835218031468,58.28280277541101,-0.1543605795305556,-0.3077711962204468,-0.25734614894067853,0.00044545001804863205,12.899231335711105,0.819999694824217,0.37695430799338503,0.27424993515014684,-0.4385892247235006,0.9870890950237943,-0.08216964478667599,0.6306695150869697,0.2744002517700199,78.57144681775019,28.604040154012857,0.3564195799368234,11,-0.2800002098083496,-0.44499969482421875,-0.4237501621246338,-0.017499923706054688,1.755000114440918,0,0.04193781105608507,-1.5714241228172527,13.015000343322756,-1.0298514260988108,13.05500030517578,2.5999984741210938,13.4399995803833,0.04193781105608507 3254,2009-11-17,13.869999885559082,13.890000343322756,13.640000343322756,13.720000267028807,139200.0,0.002892260453629003,1.6315715504692576,0.1886787473399109,52.034887831037835,56.21131093190042,-0.2320928170897627,-0.2960024701469486,-0.31040790142169783,-0.020555988917291046,11.391263018109568,0.25,0.35596158090355523,0.2717499256134026,-0.4071445176109414,0.9506443688377466,-0.06769729599876939,0.6111971472255746,0.18822427526855456,97.87229293611787,48.15068641379279,0.3394472216121718,11,-0.34749984741211115,-0.4674997329711914,-0.5137500762939453,-0.05749988555908203,1.5349998474121112,1,0.03388610460755337,-1.0125789030467192,13.829999923706055,-1.5714241228172527,13.015000343322756,-1.0298514260988108,13.05500030517578,0.03388610460755337 3255,2009-11-18,13.859999656677244,13.885000228881836,13.670000076293945,13.829999923706055,222400.0,-0.000720997041409488,4.374944866308248,0.1999987284309968,50.224878338645496,54.30834520971587,-0.23417746940904216,-0.23214065813971452,-0.32239803268780953,0.009615346763000687,9.91031962063027,0.21500015258789062,0.28121786869929366,0.21999969482421733,-0.4115063755829311,0.8515057652313658,-0.0957533403793569,0.5357527300277916,0.15389553008789214,96.80843940417672,48.19308792289455,0.3157530352035743,11,-0.33749961853027344,-0.4574995040893537,-0.5787498950958234,-0.052499771118162286,2.7950010299682635,2,0.027777794979696013,1.6315715504692576,13.869999885559082,-1.0125789030467192,13.829999923706055,-1.5714241228172527,13.015000343322756,0.027777794979696013 3256,2009-11-19,13.880000114440918,13.920000076293945,13.5,13.725000381469727,343400.0,0.0014430345064286865,2.5744739565367367,5.166703754331615,54.943277262865976,53.33078337281509,-0.2586459663441314,-0.20765667487435735,-0.37315286653676516,0.011863474649153716,8.010609563981653,0.4200000762939453,0.20064324600199335,0.2050001621246338,-0.3960165217694698,0.8060168460187374,-0.09550817982241888,0.5055085040716865,0.09133925722421843,95.87629372767591,44.991483575973,0.30050834194705195,11,-0.3575000762939471,-0.47749996185302734,-0.7012503147125244,-0.07250022888183594,2.9299993515014684,3,0.026296813264317986,4.374944866308248,13.859999656677244,1.6315715504692576,13.869999885559082,-1.0125789030467192,13.829999923706055,0.026296813264317986 3257,2009-11-20,13.979999542236328,14.024999618530273,13.725000381469727,13.835000038146973,379600.0,0.007204569666492189,1.5531887263356532,0.9354822831617742,50.268325388890965,51.01395122643043,-0.3456081080522466,-0.2591154852464932,-0.5004773391241777,-0.06899196850357825,7.030548571601678,0.2999992370605469,0.1475824295400443,0.26574959754943883,-0.3050509985946501,0.8365501936935278,-0.019650700522605646,0.5511498956214833,-1.0299997329711932,95.45453669720352,44.91191553976665,0.28540029807204437,11,-0.4699997901916504,-0.5324993133544922,-0.8099997043609619,-0.1724996566772461,3.25,4,0.022889889769434735,2.5744739565367367,13.880000114440918,4.374944866308248,13.859999656677244,1.6315715504692576,13.869999885559082,0.022889889769434735 3258,2009-11-23,14.210000038146973,14.295000076293945,13.989999771118164,13.989999771118164,292800.0,0.01645211040356398,-1.7727266816075462,1.5172484099892793,54.22885713770582,50.495969786365286,-0.6231067145941562,-0.4603434674461031,-0.745055125696453,-0.2749635827542427,7.558472715914073,0.3150005340576172,0.11346207112762663,0.46250009536743164,-0.14319648707281551,1.0681966778076788,0.15965180414730895,0.7653483865875543,-1.2385002326965342,89.30817232833265,39.2093409167409,0.3028482912201232,11,-0.5875000953674316,-0.617499828338623,-1.0212502479553223,-0.4025001525878906,2.8300008773803746,0,0.036945785863539804,1.5531887263356532,13.979999542236328,2.5744739565367367,13.880000114440918,4.374944866308248,13.859999656677244,0.036945785863539804 3259,2009-11-24,14.28499984741211,14.3100004196167,13.920000076293945,14.175000190734865,259000.0,0.005277959821520017,3.8749798835331073,0.4999978325609945,58.662094700678736,50.98328046908984,-0.6548860618382175,-0.5318981065959587,-0.8243899217078532,-0.32669147476880056,8.129925870645405,0.3900003433227539,0.09673481134861461,0.5179999351501472,-0.13123758229338378,1.1672374525936782,0.1933811764283817,0.8426186938719127,-1.2605600311279304,96.91351120331267,43.835798926332394,0.32461875872176543,11,-0.6549997329711914,-0.6849994659423828,-1.096250057220459,-0.47749996185302734,2.854999542236328,1,0.0910045645517017,-1.7727266816075462,14.210000038146973,1.5531887263356532,13.979999542236328,2.5744739565367367,13.880000114440918,0.0910045645517017 3260,2009-11-25,14.015000343322756,14.295000076293945,13.84000015258789,14.295000076293945,150800.0,-0.01890091053366494,2.2500025544872124,-2.5454600625959345,54.45861052662278,51.70676772424527,-0.32938335110596917,-0.25239259665793945,-0.5630805225472084,-0.030442704036405033,8.649335820066401,0.4549999237060547,0.009212744340970858,0.2337503910064722,-0.4245158078044149,0.8920165898173593,-0.09538270839897045,0.5628834904119149,-0.9134268908386254,63.58025636165217,7.8539829978119045,0.32913309940544316,11,-0.3850002288818377,-0.41000032424926935,-0.9037506580352801,-0.20750045776367365,2.675000190734858,2,0.09917940460919672,3.8749798835331073,14.28499984741211,-1.7727266816075462,14.210000038146973,1.5531887263356532,13.979999542236328,0.09917940460919672 3261,2009-11-27,13.710000038146973,13.925000190734865,13.399999618530273,13.640000343322756,91000.0,-0.02176241867315376,1.1000022888183516,-0.24999914850425783,50.66666779694734,52.730661240412175,0.08750126356460619,0.044243655069589494,-0.26759220581438115,0.2969845649798959,9.179440903670336,0.6150007247924822,-0.016466411420214655,-0.06449990272522044,-0.7227822833290265,0.5937824778785856,-0.39364109302712436,0.2646412875766835,-0.5359209676348886,34.06595018890071,-24.55904291609685,0.32914119030190325,11,-0.03749990463256836,-0.10500001907348633,-0.5950002670288086,0.09749984741210938,3.1150007247924805,4,0.2148067571337935,2.2500025544872124,14.015000343322756,3.8749798835331073,14.28499984741211,-1.7727266816075462,14.210000038146973,0.2148067571337935 3262,2009-11-30,13.720000267028807,13.744999885559082,13.53499984741211,13.710000038146973,315000.0,0.0007294112949678411,6.000063578853673,0.14286103542232156,43.65482217120179,52.126935683844074,0.21011822880672426,0.048131191534839246,-0.287345529496843,0.3096971337480525,9.476989558212745,0.21000003814697266,-0.01370483228273045,-0.06174969673156916,-0.7139465019036102,0.5904471084404719,-0.38784809931759057,0.26434870585445225,-0.4777659155704459,35.16487547225157,-18.53221890078447,0.32609840258602063,11,0.1349997520446795,-0.09000015258788885,-0.5912504196166974,0.08749961853027521,3.4450006484985405,0,0.22521859612053396,1.1000022888183516,13.710000038146973,2.2500025544872124,14.015000343322756,3.8749798835331073,14.28499984741211,0.22521859612053396 3263,2009-12-01,13.9350004196167,13.954999923706055,13.699999809265135,13.779999732971193,281400.0,0.015670564752434446,1.6153898822332824,15.499713904255866,56.89982595891155,52.66748436471894,0.012939454737281864,-0.1783771938656109,-0.5167327019702732,0.11968892427067601,9.084184114096438,0.25500011444091975,0.0527759738151623,0.15475044250488246,-0.49580774155584706,0.805308626565612,-0.1705286495254814,0.4800295345352463,-0.6287001040688374,58.791245067883736,0.23082447534743267,0.3252790920303645,12,-0.08000040054321289,-0.30500030517578125,-0.7325005531311035,-0.1275005340576172,3.355000495910648,1,0.23645489941867281,6.000063578853673,13.720000267028807,1.1000022888183516,13.710000038146973,2.2500025544872124,14.015000343322756,0.23645489941867281 3264,2009-12-02,14.125,14.149999618530273,13.899999618530273,13.899999618530273,140800.0,0.013634702164474488,-1.2222184546263721,1.451608933735327,62.66175010056774,54.04935900493252,-0.15319444907540714,-0.3741717623481513,-0.7171126376104837,-0.04723341583851237,8.83756526654332,0.25,0.16038089606239048,0.3362500190734856,-0.32821546451457273,1.000715502661544,0.004017277279457332,0.6684827608675139,-0.758477678208008,81.00558778274565,17.25315054251189,0.33223274179402884,12,-0.26999998092651367,-0.49499988555908203,-0.8100001811981201,-0.31750011444091797,3.0450000762939453,2,0.20637174623202448,1.6153898822332824,13.9350004196167,6.000063578853673,13.720000267028807,1.1000022888183516,13.710000038146973,0.20637174623202448 3265,2009-12-03,13.880000114440918,14.170000076293945,13.880000114440918,14.125,267600.0,-0.017345124641350962,-1.3673477331734794,-1.0888865341414826,66.08187025788627,55.286980448823655,0.1060982176569425,-0.12785095726885842,-0.4860376277071765,0.2183759616338392,8.146847092752171,0.28999996185302734,0.17837368459001368,0.08625011444091868,-0.5794419774757706,0.751942206357608,-0.24659593151742598,0.41909616039926334,-0.45686910677944326,62.337689681993155,-9.029410034223687,0.3328460459583448,12,-0.02500009536743164,-0.25,-0.5212502479553223,-0.07250022888183594,3.1799993515014684,3,0.2348702628478927,-1.2222184546263721,14.125,1.6153898822332824,13.9350004196167,6.000063578853673,13.720000267028807,0.2348702628478927 3266,2009-12-04,14.154999732971193,14.220000267028807,13.880000114440918,14.114999771118164,248400.0,0.019812652468508496,2.999977560740334,-0.16326522668265933,70.35713750488756,57.519070683934395,-0.14057319386780165,-0.3897548295157325,-0.76657325402401,-0.0467400332953094,7.9855111742230225,0.34000015258788885,0.18876306713796254,0.3402497291564952,-0.3438821570850301,1.0243816153980205,-0.0018162139642683428,0.6823156722772588,-0.6786565605924046,90.51087675333314,10.386850356477296,0.3420659431207628,12,-0.29999971389770685,-0.5249996185302752,-0.7912497520446795,-0.34749984741211115,3.064999580383299,4,0.17908872122276698,-1.3673477331734794,13.880000114440918,-1.2222184546263721,14.125,1.6153898822332824,13.9350004196167,0.17908872122276698 3267,2009-12-07,14.06999969482422,14.25,14.03499984741211,14.109999656677244,246600.0,-0.006004948057256598,-2.9091058841888975,-0.9999999999998668,55.797096775382514,57.693319532565134,-0.04633688240250855,-0.2876030799899656,-0.6898229742251623,0.041682179534692665,8.049105039628055,0.21500015258789062,0.2072553516104847,0.2349997043609644,-0.4544240321070827,0.9244234408290115,-0.10971216387305915,0.579711572594988,-0.5436370876111578,67.27268313574986,-12.508745697997242,0.34471186823402356,12,-0.2149996757507342,-0.43999958038330256,-0.6637496948242205,-0.2624998092651385,3.2849998474121076,0,0.19580676104269457,2.999977560740334,14.154999732971193,-1.3673477331734794,13.880000114440918,-1.2222184546263721,14.125,0.19580676104269457 3268,2009-12-08,14.085000038146973,14.15999984741211,13.895000457763672,13.994999885559082,183800.0,0.0010661225051959988,1.2083303530982523,-2.2500059604703617,55.256727251021054,57.314945371492065,-0.09044434172409055,-0.3197866569799004,-0.7104898315136303,0.020885197141193856,7.336986295070649,0.2649993896484375,0.20813093327355148,0.25050005912780726,-0.43814377207809585,0.9391438903337104,-0.09382185647514518,0.5948219747307597,-0.5116191621896924,55.405401922298715,-21.175236056758372,0.34432191560295183,12,-0.23750019073486328,-0.4549999237060547,-0.692500114440918,-0.2775001525878906,3.1999998092651367,1,0.2186724081674607,-2.9091058841888975,14.06999969482422,2.999977560740334,14.154999732971193,-1.3673477331734794,13.880000114440918,0.2186724081674607 3269,2009-12-09,14.329999923706055,14.359999656677244,14.015000343322756,14.15999984741211,195400.0,0.017394383024177396,2.0000000000000155,1.8888865341414827,60.307024606891666,57.9647691581886,-0.36698173107548904,-0.5322169160722474,-0.9553635310927113,-0.2370080982901186,7.519443325817823,0.34499931335448863,0.2267998576563599,0.45749993324279714,-0.2532111750180839,1.1682110415036782,0.10214437911235663,0.8128554873732377,-0.7124218751292091,93.75004967058503,18.913145379212708,0.35535555413044034,12,-0.4500002861022949,-0.6750001907348651,-0.9049999713897705,-0.5225000381469727,3.7150001525878906,2,0.2065597353510502,1.2083303530982523,14.085000038146973,-2.9091058841888975,14.06999969482422,2.999977560740334,14.154999732971193,0.2065597353510502 3270,2009-12-10,14.289999961853027,14.5,14.220000267028807,14.335000038146973,136800.0,-0.0027913441776685755,-2.027032878661308,-0.264706212343906,58.91304311770336,58.881033082717046,-0.31723101989169145,-0.44825421743433225,-0.9050610731264968,-0.21377781756230263,8.29527797673569,0.2799997329711932,0.2127193385296131,0.37499995231628347,-0.32843499079342564,1.0784348954259926,0.023282480761428914,0.726717423871138,-0.6130281846281491,66.12901985334946,-5.796766711317844,0.35171747155485467,12,-0.27250003814697266,-0.565000057220459,-0.8362500667572021,-0.4825000762939453,3.4149999618530273,3,0.20153954668502738,2.0000000000000155,14.329999923706055,1.2083303530982523,14.085000038146973,-2.9091058841888975,14.06999969482422,0.20153954668502738 3271,2009-12-11,14.515000343322756,14.55500030517578,14.3100004196167,14.3100004196167,201200.0,0.015745303153979373,-1.3902436755086867,-4.55554613656597,61.03094348467459,60.81171322865847,-0.4649254612786855,-0.5884362607438778,-1.1033920899192466,-0.45009862556612745,8.668560186339677,0.26500034332275213,0.18140485579073307,0.5270003318786642,-0.09947171473000083,1.1534723784873293,0.2137643085743317,0.8402363551829968,-0.7557257438203653,93.93939831806543,23.95753587533605,0.3132360233043324,12,-0.3875002861022985,-0.7625002861022985,-1.026250362396242,-0.7075004577636737,2.7249994277954084,4,0.1753357948620642,-2.027032878661308,14.289999961853027,2.0000000000000155,14.329999923706055,1.2083303530982523,14.085000038146973,0.1753357948620642 3272,2009-12-14,14.515000343322756,14.654999732971193,14.385000228881836,14.5649995803833,119600.0,0.0,1.347826447514616,-0.24389880813925363,56.94761611801063,60.81702324633615,-0.3802865449953483,-0.49571363872887275,-1.0724655071679603,-0.46368954803836715,8.898797029180205,0.26999950408935725,0.18392887568497684,0.4520003318786632,-0.025431463250379593,0.9294321270077059,0.2132844343141418,0.6907162294431846,-0.6602386591395586,81.57901011021227,13.46174378700897,0.23871589756452166,12,-0.247500419616701,-0.7125005722045916,-1.0075004100799578,-0.7075004577636737,2.6699991226196307,0,0.18635886366176346,-1.3902436755086867,14.515000343322756,-2.027032878661308,14.289999961853027,2.0000000000000155,14.329999923706055,0.18635886366176346 3273,2009-12-15,14.40999984741211,14.59000015258789,14.385000228881836,14.524999618530273,223200.0,-0.007233929963973429,-1.4848624966765696,2.300030518043875,52.808988282452134,59.72227193321219,-0.22442198451653184,-0.36367909271036325,-0.9324463909846035,-0.37294868751964927,9.31691123342996,0.2049999237060547,0.22443152720693327,0.31799983978271484,-0.17018049034812144,0.8061801699135511,0.07390967471729759,0.5620900048481321,-0.44320483639859276,61.71873137353047,-2.6421559711711993,0.24409016506541784,12,-0.1424999237060547,-0.6075000762939453,-0.8062498569488525,-0.6549997329711914,2.5400009155273438,1,0.20437194489999322,1.347826447514616,14.515000343322756,-1.3902436755086867,14.515000343322756,-2.027032878661308,14.289999961853027,0.20437194489999322 3274,2009-12-16,14.34000015258789,14.515000343322756,14.25,14.454999923706055,192200.0,-0.004857716555548008,1.255316213232888,1.0,58.02468438098543,58.82702905800099,-0.13490385219186685,-0.2705331413682117,-0.8299373083006429,-0.29492742721440024,9.459994536024016,0.2650003433227557,0.2940098676432008,0.22450013160705495,-0.26393349155158674,0.7129337547656966,-0.019716679972265894,0.4687169431863758,-0.27685648050029954,27.586214456405155,-35.35021461814327,0.24421681157932118,12,-0.07250022888183594,-0.5375003814697266,-0.7362501621246338,-0.632500171661377,2.4200000762939453,2,0.20536957207024464,-1.4848624966765696,14.40999984741211,1.347826447514616,14.515000343322756,-1.3902436755086867,14.515000343322756,0.20536957207024464 3275,2009-12-17,14.244999885559082,14.369999885559082,14.225000381469727,14.25,138800.0,-0.006624844213245273,-5.444548055526121,0.043479342543910574,64.73828347080598,58.20271194310304,0.01935150384015749,-0.15305810814266607,-0.6997987112931199,-0.20043997681040082,9.57885127202052,0.14499950408935547,0.30361978697100866,0.11024985313415492,-0.3659795674862174,0.5864792737545272,-0.12786485717603213,0.34836456344434197,-0.09899636494778719,4.651054477064079,-59.37873020243235,0.23811471031018627,12,0.03000020980834961,-0.44250011444091797,-0.6499998569488525,-0.5374999046325684,2.5749998092651403,3,0.2667602822929558,1.255316213232888,14.34000015258789,-1.4848624966765696,14.40999984741211,1.347826447514616,14.515000343322756,0.2667602822929558 3276,2009-12-18,14.244999885559082,14.359999656677244,14.015000343322756,14.359999656677244,549600.0,0.0,5.0000000000001235,22.999427808506226,64.54292326225247,59.17447044164415,0.0373928533758896,-0.13102911497135494,-0.6621628095706775,-0.20423126392076263,9.920926479683937,0.34499931335448863,0.2802021001275481,0.09199986457824672,-0.37091309934827876,0.5549128285047722,-0.13945661738501514,0.32345634654150857,0.40999984741211115,35.93746274706121,-30.432245974614027,0.23145648196326238,12,0.03000020980834961,-0.44250011444091797,-0.7062499523162842,-0.6649999618530273,2.4250001907348633,4,0.24289224752150118,-5.444548055526121,14.244999885559082,1.255316213232888,14.34000015258789,-1.4848624966765696,14.40999984741211,0.24289224752150118 3277,2009-12-21,14.300000190734865,14.539999961853027,14.220000267028807,14.494999885559082,216800.0,0.0038610253153839036,1.2456130957958123,1.6956528950292844,61.09421487986607,59.82308017818248,0.02061725686893645,-0.16951783827267874,-0.678756876343412,-0.2708847715140177,10.202233822459597,0.3199996948242205,0.2687842413084809,0.13100013732910298,-0.32884647813334844,0.5908467527915544,-0.09892317040212184,0.3609234450603278,0.3421995544433596,49.565207295694016,-17.02934969342771,0.22992330773122563,12,0.034999847412109375,-0.497500419616701,-0.8087501525878924,-0.7200002670288104,2.025000572204588,0,0.20559437350834164,5.0000000000001235,14.244999885559082,-5.444548055526121,14.244999885559082,1.255316213232888,14.34000015258789,0.20559437350834164 3278,2009-12-22,14.734999656677244,14.760000228881836,14.255000114440918,14.300000190734865,468200.0,0.030419542667154742,1.0824720780242252,-2.2307699831761827,66.13755412353052,60.47091679114234,-0.34920621098441806,-0.5936033451146958,-1.073694452077591,-0.7127311785956358,10.069562492393876,0.505000114440918,0.22904883041388757,0.5397496223449689,0.014728691733601806,1.064770552956336,0.27723915703928625,0.8022600876506516,-0.7199993133544886,96.64421798053966,30.55593691251606,0.26251046530568345,12,-0.3474993705749494,-0.8374996185302717,-1.2712497711181623,-1.1549997329711896,1.810000419616701,1,0.16627077477771857,1.2456130957958123,14.300000190734865,5.0000000000001235,14.244999885559082,-5.444548055526121,14.244999885559082,0.16627077477771857 3279,2009-12-23,15.585000038146973,15.635000228881836,14.69499969482422,14.729999542236328,554200.0,0.05768580938409085,-1.0324331680641898,1.965520794510353,84.16832365134438,63.27705907265801,-1.1202720379614846,-1.4136983943778993,-1.873897035020411,-1.5682979012777167,10.728193244158135,0.9400005340576154,0.2753856154248737,1.3247499942779548,0.510641096497574,2.1388588920583356,0.9176955453877653,1.7318044431681443,-1.555099697113036,96.9135682551232,29.097099774511975,0.40705444889019,12,-0.7599997520446777,-1.067500114440918,-2.117500066757202,-2.005000114440918,0.8000001907348633,2,0.08758426188331137,1.0824720780242252,14.734999656677244,1.2456130957958123,14.300000190734865,5.0000000000001235,14.244999885559082,0.08758426188331137 3280,2009-12-24,15.404999732971193,15.9350004196167,15.3100004196167,15.69499969482422,235000.0,-0.011549586444350224,-1.6041743242303335,-0.3391810452041364,76.04165010983142,64.94491536434211,-0.8554341359015911,-1.1849779151026958,-1.6435519256563484,-1.3965638618663263,11.807405542162213,0.625,0.3245419053409968,1.0752497196197535,0.12358937742717835,2.0269100618123286,0.5994195485234659,1.551079890716041,-1.3108953964233407,72.39579866743895,7.142267554566558,0.4758301710962878,12,-0.4299993515014666,-0.7374997138977069,-1.9424996376037615,-1.8249998092651385,0.9499998092651349,3,0.08795848876326473,-1.0324331680641898,15.585000038146973,1.0824720780242252,14.734999656677244,1.2456130957958123,14.300000190734865,0.08795848876326473 3281,2009-12-28,16.655000686645508,17.055000305175778,15.0600004196167,15.5,2003200.0,0.0811425495190985,1.0409206786844307,-3.982761512330353,86.25524854902497,68.20131896778814,-1.9779559617794558,-2.3220890243522216,-2.8300627919807866,-2.647247134875238,13.676085972385465,1.9949998855590785,0.37735759796130175,2.17800064086914,0.809873076511229,3.546128205227051,1.4939368586901853,2.8620644230480945,-2.4504425851135245,85.8906662028929,20.029494789807842,0.6840637821789551,12,-1.1200003623962402,-1.4275007247924822,-3.192500591278076,-3.075000762939453,-0.7350006103515625,0,0.00990687489499864,-1.6041743242303335,15.404999732971193,-1.0324331680641898,15.585000038146973,1.0824720780242252,14.734999656677244,0.00990687489499864 3282,2009-12-29,16.809999465942386,17.049999237060547,16.190000534057614,16.545000076293945,858200.0,0.009306440883017242,1.308724660389058,0.22943656459467934,86.77461244924358,71.97527720854276,-1.9815553712350447,-2.3544365286822,-2.9229746765276516,-2.8001177941878375,15.645752215064967,0.8599987030029332,0.45028517797877043,2.1784994602203405,0.506226831937294,3.850772088503385,1.3423631460788172,3.0146357743618637,-2.3774059881189,91.24997062342732,23.072064185003995,0.8361363141415227,12,-1.2749991416931188,-1.5824995040893608,-3.3474993705749547,-3.2299995422363317,-0.5699996948242223,1,-0.008328339922442307,1.0409206786844307,16.655000686645508,-1.6041743242303335,15.404999732971193,-1.0324331680641898,15.585000038146973,-0.008328339922442307 3283,2009-12-30,17.229999542236328,17.635000228881836,16.565000534057614,16.649999618530273,876200.0,0.024985133232447554,-1.8533397759495265,2.1886839983877175,87.37111881697226,75.23599214587463,-2.1897466284485176,-2.6508363670563497,-3.2777899035856226,-3.218559617005969,18.157573415923405,1.0699996948242223,0.5194422756645558,2.433749580383301,0.4333500419955598,4.4341491187710425,1.4335498111894314,3.433949349577171,-2.587613518224659,86.2244689429852,20.402159467699235,1.0001997691938702,12,-1.4049992561340332,-1.7124996185302734,-3.7512495517730713,-3.6499996185302734,-1.0349998474121058,2,-0.05252459682766841,1.308724660389058,16.809999465942386,1.0409206786844307,16.655000686645508,-1.6041743242303335,15.404999732971193,-0.05252459682766841 3284,2009-12-31,17.040000915527347,17.434999465942386,16.969999313354492,17.135000228881836,340200.0,-0.011027198592967635,-2.9574057089985613,-0.16379194112210696,84.11912079268097,77.38941851497184,-1.7617418281509156,-2.3518357682815125,-3.0218583864404174,-3.0272135518170025,20.32546428419658,0.4650001525878942,0.6095098044485727,2.098000907897953,-0.11043136774891238,4.30643318354482,0.9937847700745195,3.2022170457213868,-2.098353471028661,76.89322883778031,10.650785247803853,1.1042161378234336,12,-1.2150006294250524,-1.5225009918212926,-3.432500839233402,-3.4600009918212926,-0.3250007629394567,3,-0.029049343464667476,-1.8533397759495265,17.229999542236328,1.308724660389058,16.809999465942386,1.0409206786844307,16.655000686645508,-0.029049343464667476 3285,2010-01-04,17.139999389648438,17.395000457763672,17.024999618530273,17.139999389648438,468400.0,0.005868454738753526,-2.2174050055562007,-0.0,83.61076194590703,79.50806725760013,-1.5733536500317058,-2.3137056830829454,-3.0535637482972255,-3.12399205106826,22.562073047673234,0.37000083923339844,0.7344044796130991,2.0349994182586677,-0.3197740113640002,4.389772847881336,0.8576127034473338,3.2123861330700016,-1.929016666711437,80.77666501363106,17.29258114608521,1.177386714811334,1,-1.2124991416931152,-1.6224994659423828,-3.5249991416931152,-3.6399993896484375,-0.7549991607666016,0,-0.04404896077315945,-2.9574057089985613,17.040000915527347,-1.8533397759495265,17.229999542236328,1.308724660389058,16.809999465942386,-0.04404896077315945 3286,2010-01-05,16.690000534057614,17.135000228881836,16.420000076293945,17.09000015258789,811400.0,-0.0262543098958683,1.9183693329336982,-100.0,74.9713185789256,81.04996766860674,-0.8270293249266754,-1.7539808554179217,-2.5440896503329125,-2.6741556126608224,24.184837831150595,0.7199993133544922,0.8564653164367435,1.4582505226135218,-0.9534300412762171,3.869931086503261,0.25241024066865236,2.6640908045583913,-1.2366160605261296,34.6020834323306,-25.494579854767622,1.20584028194487,1,-0.7450003623962367,-1.172500610351559,-3.0725004673004115,-3.3100004196166957,-0.31500053405761363,1,-0.020071958124727618,-2.2174050055562007,17.139999389648438,-2.9574057089985613,17.040000915527347,-1.8533397759495265,17.229999542236328,-0.020071958124727618 3287,2010-01-06,16.825000762939453,16.825000762939453,16.489999771118164,16.594999313354492,542600.0,0.008088689308688668,1.913033743272492,-0.5750041723291082,77.5370911104432,82.31658288937481,-0.6327300593110863,-1.762357649821002,-2.617303220868518,-2.8070180044799784,25.81868206570439,0.33500099182128906,0.9924460492182394,1.4555006980895993,-0.9912478442723938,3.9022492404515923,0.23212642690860363,2.678874969270595,-1.153454713872934,33.333385661135615,-25.461009333480185,1.2233742711809963,1,-0.6600008010864258,-1.2400007247924805,-3.186250686645508,-3.445000648498535,-0.5050010681152308,2,-0.05378904282958241,1.9183693329336982,16.690000534057614,-2.2174050055562007,17.139999389648438,-2.9574057089985613,17.040000915527347,-0.05378904282958241 3288,2010-01-07,17.165000915527347,17.174999237060547,16.450000762939453,16.825000762939453,323600.0,0.020208031926917558,3.027805152006443,1.4782522162422307,80.34374501907149,81.89162970801117,-0.6613312334692658,-1.9602856628588956,-2.9015752612655348,-3.1376922116711228,28.10913853660012,0.7249984741210938,1.1566271650554079,1.6415008068084749,-0.8521040771134096,4.135105690730361,0.39469836484753174,2.888303248769418,-1.297109448479297,73.39914159864108,10.21688695098564,1.246802441960943,1,-0.8175005912780797,-1.497500896453861,-3.422500848770145,-3.7850008010864293,-0.7850017547607493,3,-0.053888790857705926,1.913033743272492,16.825000762939453,1.9183693329336982,16.690000534057614,-2.2174050055562007,17.139999389648438,-0.053888790857705926 3289,2010-01-08,17.290000915527347,17.424999237060547,17.084999084472653,17.145000457763672,169000.0,0.007282260025219367,-1.566007859620796,0.4264717432036771,82.49736645242061,82.60893152385441,-0.5800400571538233,-1.9522527100721376,-2.97952892988474,-3.248073921154205,30.08218931168737,0.3400001525878942,1.3518138734519685,1.6185007572174115,-0.9276547501501291,4.16465626458495,0.34542300353364297,2.89157851090118,-1.2453985722959189,86.56731997365804,15.321092695749428,1.2730777536837694,1,-0.9425005912780797,-1.5325007438659703,-3.547500848770145,-3.9100008010864293,-1.0650005340576207,4,-0.0633314726848716,3.027805152006443,17.165000915527347,1.913033743272492,16.825000762939453,1.9183693329336982,16.690000534057614,-0.0633314726848716 3290,2010-01-11,17.170000076293945,17.350000381469727,17.110000610351562,17.319999694824222,164400.0,-0.006940476164210896,1.2857013106147992,-1.0344768619610105,80.43706291971365,81.96246645393093,-0.20489116663249263,-1.6921859276148865,-2.807586899572751,-3.11631941130382,31.816558018450475,0.23999977111816406,1.518271565499937,1.3544999122619625,-1.1884387752450394,3.8974385997689662,0.08303056850846247,2.6259692560154644,-0.9663579444974744,74.62692798946307,-1.04077467152905,1.2714693437535018,1,-0.25749969482421875,-1.4124999046325684,-3.427500009536743,-3.7899999618530273,-0.9150009155273473,0,-0.02649970423321424,-1.566007859620796,17.290000915527347,3.027805152006443,17.165000915527347,1.913033743272492,16.825000762939453,-0.02649970423321424 3291,2010-01-12,17.059999465942386,17.200000762939453,16.90999984741211,17.030000686645508,194600.0,-0.006406558524331807,-1.1481512878113564,-0.1999923705860851,78.39506742146952,81.03140589528937,-0.035090035521402996,-1.4564155626396946,-2.6495597842963523,-2.9943669300219504,33.312322666735724,0.29000091552734375,1.5660467648885845,1.1172493457794221,-1.406310347739499,3.6408090392983414,-0.14453050098003928,2.379029192538882,-0.7132215244373796,62.564067451778605,-15.727734125646784,1.2617798467594599,1,-0.03249931335449574,-1.3024992942810094,-3.317499399185184,-3.6799993515014684,-0.7549991607666087,1,-0.03956619332890843,1.2857013106147992,17.170000076293945,-1.566007859620796,17.290000915527347,3.027805152006443,17.165000915527347,-0.03956619332890843 3292,2010-01-13,17.219999313354492,17.270000457763672,16.979999542236328,17.065000534057614,194800.0,0.009378654889850457,1.274507457327928,5.1668362156658345,77.09924394499765,79.89008646506997,-0.14618855371293193,-1.4792131103121928,-2.749979458630378,-3.1421615379238563,34.675324640431135,0.29000091552734375,1.6721843412132316,1.1419992446899414,-1.349110182935707,3.63310867231559,-0.1035554691228846,2.3875539585027656,-0.7443991431118029,78.97433389412731,2.8798978541301494,1.2455547138128245,1,-0.2924995422363281,-1.4549989700317383,-3.47749924659729,-3.839999198913574,-1.0,2,-0.049070809933144166,-1.1481512878113564,17.059999465942386,1.2857013106147992,17.170000076293945,-1.566007859620796,17.290000915527347,-0.049070809933144166 3293,2010-01-14,17.354999542236328,17.430000305175778,17.125,17.145000457763672,224800.0,0.007839734858592129,-1.4400024414062216,1.3548434731245997,72.86822259410887,78.63998666522863,-0.2923350041135748,-1.4569683848432984,-2.8351751861741903,-3.2663628414222217,36.17608567407826,0.3050003051757777,1.6134552119914733,1.1297494888305657,-1.2934530947115306,3.552952072372662,-0.08185180294048067,2.341350780601614,-0.7634593661297231,85.57678905476345,11.615340650287166,1.211601291771048,1,-0.42999935150146484,-1.5899991989135742,-3.612499475479126,-3.97499942779541,-1.1899986267089808,3,-0.05963698500211756,1.274507457327928,17.219999313354492,-1.1481512878113564,17.059999465942386,1.2857013106147992,17.170000076293945,-0.05963698500211756 3294,2010-01-15,17.28499984741211,17.405000686645508,17.114999771118164,17.405000686645508,189600.0,-0.004033402285829046,3.833314789795756,-0.5714350590372389,75.00001902277228,77.683237451547,-0.205542443098512,-1.2174431524545994,-2.7148351450643684,-3.1842649122384845,38.246606885051904,0.29000091552734375,1.5328114363547698,0.9124998092651353,-1.382888124531494,3.2078877430617663,-0.23519415763318108,2.06019377616345,-0.5891136660279805,72.11532113120396,-1.959728821997544,1.1476939668983153,1,-0.3599996566772461,-1.4599995613098145,-3.5462498664855957,-3.9049997329711914,-1.010000228881836,4,-0.05235757562248444,-1.4400024414062216,17.354999542236328,1.274507457327928,17.219999313354492,-1.1481512878113564,17.059999465942386,-0.05235757562248444 3295,2010-01-19,18.045000076293945,18.065000534057614,17.239999771118164,17.239999771118164,537800.0,0.043968772669420675,-1.0496905594571198,-6.708288961296988,71.25383511624923,77.27018373347184,-0.9204647534968764,-1.7688499928646912,-3.408984207369574,-3.936805826310998,40.76101421356624,0.8250007629394496,1.4262849332072598,1.4825000286102288,-0.6975930064543796,3.662593063674837,0.3924535110779246,2.572546546142533,-1.2552024901600447,98.26835966463742,24.626764815339925,1.0900465175323037,1,-0.7874994277954102,-2.0049996376037598,-4.27750039100647,-4.640000343322756,-1.885000228881836,1,-0.10085894636349635,3.833314789795756,17.28499984741211,-1.4400024414062216,17.354999542236328,1.274507457327928,17.219999313354492,-0.10085894636349635 3296,2010-01-20,17.704999923706055,18.174999237060547,17.389999389648438,17.959999084472656,295400.0,-0.018841792804121682,1.2919721443348917,-0.31676902372219534,62.952257186926865,75.64964663085891,-0.47086192967185525,-1.2188348762146148,-3.004275302371232,-3.586617242256864,44.184989300991376,0.7849998474121094,1.3327917514856296,0.969499874114991,-0.972379072156329,2.9113788203863127,-0.001439599020670812,1.9404393472506527,-0.7621779838213101,60.66950348270777,-10.300895704958549,0.9709394731356609,1,-0.3924999237060547,-1.6100001335144043,-3.833750009536743,-4.172500133514404,-1.6749992370605469,2,-0.08189781243647354,-1.0496905594571198,18.045000076293945,3.833314789795756,17.28499984741211,-1.4400024414062216,17.354999542236328,-0.08189781243647354 3297,2010-01-21,17.239999771118164,17.8799991607666,17.094999313354492,17.760000228881836,295600.0,-0.026263776028899066,1.0657936344608465,2.039224192740084,50.14286049045045,72.29399279434547,0.06615326878415217,-0.5505089241207379,-2.4763789408358594,-3.1153065471164663,46.96544726573748,0.7849998474121094,1.2255326745437358,0.35749974250793315,-1.2188001407473656,1.933799625763232,-0.430650199119718,1.1456496841355843,0.9349994659423828,13.425969259895695,-53.3174988442309,0.7881499416276498,1,0.30249977111816406,-1.1449999809265137,-3.299999713897707,-3.679999828338623,-1.0799999237060547,3,-0.05423430848930599,1.2919721443348917,17.704999923706055,-1.0496905594571198,18.045000076293945,3.833314789795756,17.28499984741211,-0.05423430848930599 3298,2010-01-22,17.184999465942386,17.579999923706055,16.899999618530273,17.129999160766598,214800.0,-0.003190272964383567,-1.6407810138958845,-0.10576972453509785,52.154510553902014,68.92256436117673,0.13889498676919843,-0.31889986999980025,-2.3716870673965715,-3.0481041169200154,49.12580923254543,0.6800003051757812,1.1773648020110095,0.17999944686890146,-1.0323969958605694,1.3923958895983723,-0.426198774495834,0.7861976682336369,0.9899997711181605,22.35293589661148,-41.32596425289741,0.6061982213647352,1,0.3524999618530238,-1.089999675750736,-3.149999618530277,-3.5749998092651403,-0.7699985504150391,4,-0.05615363296928544,1.0657936344608465,17.239999771118164,1.2919721443348917,17.704999923706055,-1.0496905594571198,18.045000076293945,-0.05615363296928544 3299,2010-01-25,16.950000762939453,17.450000762939453,16.735000610351562,17.040000915527347,244600.0,-0.013674641274715182,-1.7499981660125445,-1.6363573311137387,47.28573390415737,65.23908335944824,0.3582685044721501,0.024880198198168557,-2.0717780420747367,-2.7989524745805063,49.55609582716204,0.7150001525878906,1.098987381168861,-0.12324929237365723,-1.1363750456259467,0.8898764608786323,-0.629812168999802,0.3833135842524875,1.1739984893798834,14.930580390847897,-44.66116575354691,0.5065628766261455,1,0.5049991607666016,-0.8550009727478027,-2.9150009155273438,-3.340001106262207,-0.8050003051757812,0,-0.04631267327895816,-1.6407810138958845,17.184999465942386,1.0657936344608465,17.239999771118164,1.2919721443348917,17.704999923706055,-0.04631267327895816 3300,2010-01-26,16.760000228881836,16.90999984741211,16.584999084472653,16.870000839233402,190400.0,-0.011209470531296173,2.4210853896039084,1.222226931717026,51.08024164446339,62.204102717558676,0.540872994773899,0.33897847389154734,-1.813545764839013,-2.589373308189426,49.45175203147881,0.3650016784668004,0.9618559513928773,-0.38099985122680735,-1.045716333742586,0.2837166312889714,-0.7133580924846967,-0.048641609968917976,1.2806591049194331,11.006360227346537,-49.60881935744881,0.33235824125788965,1,0.6199989318847656,-0.6650004386901855,-2.7250003814697266,-3.15000057220459,-0.4799995422363281,1,-0.02893798351600141,-1.7499981660125445,16.950000762939453,-1.6407810138958845,17.184999465942386,1.0657936344608465,17.239999771118164,-0.02893798351600141 3301,2010-01-27,16.819999694824222,17.200000762939453,16.485000610351562,16.674999237060547,115800.0,0.003579920353401489,-1.7238219800181653,-1.3181786655569325,49.920994207447215,59.184297191164184,0.49533963930375435,0.3077527672202329,-1.7907979215736631,-2.630204517311986,48.33125222568228,0.7150001525878906,0.7963546962805488,-0.3292503356933558,-0.9723125187191322,0.3138118473324205,-0.650781427206244,-0.007719244180467655,1.1042068190307575,24.01429624231445,-38.39734631617156,0.3215310915128886,1,0.5100002288818324,-0.7249999046325719,-2.7812497615814245,-3.210000038146976,-0.21999931335449574,2,-0.03923899282918564,2.4210853896039084,16.760000228881836,-1.7499981660125445,16.950000762939453,-1.6407810138958845,17.184999465942386,-0.03923899282918564 3302,2010-01-28,16.670000076293945,17.184999465942386,16.364999771118164,16.879999160766598,182400.0,-0.008917932297967557,-1.0000000000000087,-1.4482649759279609,41.680659230892964,55.71901237302908,0.6248242417465377,0.4708678489291884,-1.5567984166312847,-2.462592465322002,47.04112453912374,0.8199996948242223,0.6361530279458911,-0.47224998474121094,-1.133647579151173,0.18914760966875122,-0.802948781946192,-0.14155118753622986,1.1102858472106938,25.10290262319273,-34.43512269235356,0.33069879720498063,1,0.5999994277954102,-0.4725003242492676,-2.6312501430511475,-3.060000419616699,0.04500007629394531,3,-0.038392284746211036,-1.7238219800181653,16.819999694824222,2.4210853896039084,16.760000228881836,-1.7499981660125445,16.950000762939453,-0.038392284746211036 3303,2010-01-29,16.325000762939453,17.069999694824222,16.299999237060547,16.764999389648438,145200.0,-0.020695819542623117,-2.1428482456345366,2.0952406902815977,34.89827472986684,51.263263007150705,0.9033502338124073,0.7848291947918575,-1.1563501355049404,-2.1018879053523207,45.17990199100391,0.7700004577636754,0.47889081395827304,-0.7719993591308594,-1.5255338376832128,-0.018464880578505927,-1.148766598407036,-0.39523211985468265,1.2854508222788077,2.1740428439691377,-51.71654789071052,0.37676723927617584,1,0.9124984741210938,-0.1100010871887207,-2.2562508583068848,-2.715001106262207,0.48499870300293324,4,-0.010107253158721075,-1.0000000000000087,16.670000076293945,-1.7238219800181653,16.819999694824222,2.4210853896039084,16.760000228881836,-0.010107253158721075 3304,2010-02-01,16.545000076293945,16.635000228881836,16.245000839233402,16.475000381469727,171600.0,0.013476220708909858,2.1199951171874716,-0.15909071205014608,40.51592796180438,47.84793998999017,0.6340166960258102,0.5542615123328325,-1.3184903478614203,-2.3061802898728274,43.16671847186048,0.38999938964843395,0.32444718254547666,-0.5272500038146966,-1.3201555664788103,0.26565555884941716,-0.9237027851467516,-0.13079722248264147,0.8819881801822369,31.413535186091078,-19.033898088723692,0.3964527813320565,2,0.6649999618530273,-0.1100006103515625,-2.4024999141693115,-2.875,0.38999938964844105,0,-0.007857307958122228,-2.1428482456345366,16.325000762939453,-1.0000000000000087,16.670000076293945,-1.7238219800181653,16.819999694824222,-0.007857307958122228 3305,2010-02-02,16.385000228881836,16.709999084472653,16.354999542236328,16.495000839233402,164600.0,-0.009670586078833643,-3.1764164703242037,-1.571444141689424,39.910317481134584,45.28772446712435,0.5965122940805863,0.6901847016348555,-1.1009752957434706,-2.1354757449835553,41.08783011303767,0.3549995422363246,0.19213705268794712,-0.6494998931884766,-1.4987153269083073,0.1997155405313542,-1.0741076100483902,-0.22489217632856295,0.8528700408355014,14.659623123857521,-32.840093025003874,0.42460771685991505,2,0.6774997711181641,0.2324995994567871,-1.7137501239776611,-2.2699999809265137,0.7649993896484375,1,-0.014647529311297536,2.1199951171874716,16.545000076293945,-2.1428482456345366,16.325000762939453,-1.0000000000000087,16.670000076293945,-0.014647529311297536 3306,2010-02-03,16.354999542236328,16.514999389648438,16.184999465942386,16.280000686645508,147800.0,-0.0018309848169929532,-1.4905532723464991,-0.6818039950062201,36.54743012069997,43.77712109270763,0.4636328545399877,0.7312950056734095,-1.0132669492438406,-2.0990674218529968,40.48033255528108,0.32999992370605113,0.04894888287634558,-0.6627505302429206,-1.5528093502685287,0.22730828978268747,-1.1077799402557247,-0.21772112023011658,0.7240116186035799,17.000007629394176,-25.422934087020018,0.4450294100128047,2,0.5275001525878906,0.2625002861022949,-1.5337493419647217,-2.0724992752075195,0.9449996948242188,2,-0.004585683747476588,-3.1764164703242037,16.385000228881836,2.1199951171874716,16.545000076293945,-2.1428482456345366,16.325000762939453,-0.004585683747476588 3307,2010-02-04,15.920000076293945,16.309999465942386,15.795000076293945,16.229999542236328,190400.0,-0.026597338924957414,1.1914899661140579,-4.133389283080288,29.587475194953996,41.26967271949119,0.7729872433494727,1.1541938730198993,-0.5276485219745215,-1.6586877226863894,39.49807796611364,0.5599994659423828,-0.1445582451817664,-1.0524999618530266,-2.0671218811080863,-0.037878042597965234,-1.5598109214805582,-0.545189002225495,0.9980889794644092,9.803924501882639,-26.038379886533775,0.5073109596275304,2,0.7025003433227539,1.0649995803833008,-0.5387499332427979,-1.0774998664855975,1.5100002288818324,3,0.042713586803831305,-1.4905532723464991,16.354999542236328,-3.1764164703242037,16.385000228881836,2.1199951171874716,16.545000076293945,0.042713586803831305 3308,2010-02-05,16.239999771118164,16.319999694824222,15.5649995803833,15.869999885559082,243400.0,0.020100483246901613,1.8490584710613434,-1.1935500741406149,36.12216766137627,40.02927647029328,0.34066717985944095,0.8024861297605952,-0.7996819155715365,-1.9661226226213717,37.907424928465964,0.7550001144409215,-0.2897822292819683,-0.6862502098083496,-1.7471974016042466,0.3746969819875474,-1.2167238057062981,-0.1557766139104011,0.4534714887473079,58.95200725625717,26.55381991076974,0.5304735958979481,2,0.1425004005432129,0.6299996376037598,-0.8587496280670166,-1.3974995613098162,1.3299999237060582,4,0.029248792374645616,1.1914899661140579,15.920000076293945,-1.4905532723464991,16.354999542236328,-3.1764164703242037,16.385000228881836,0.029248792374645616 3309,2010-02-08,16.194999694824222,16.405000686645508,16.055000305175778,16.270000457763672,144000.0,-0.0027709406975467976,1.0289805395842753,-0.20270482739777324,19.672098341730987,36.53948276998969,0.2987214388085917,0.8023839247983808,-0.708667319578737,-1.9039017319724554,36.04650520308114,0.3500003814697301,-0.357061342450816,-0.6765002250671337,-1.7708977606318186,0.4178973104975512,-1.2236989928494744,-0.12930145728479303,0.2727772291448147,55.02186788648237,29.67706157746938,0.5471987677823424,2,0.18750047683715465,0.6749997138977015,-0.5237495899200475,-1.0174994468689,1.5400009155273402,0,0.037974670127021604,1.8490584710613434,16.239999771118164,1.1914899661140579,15.920000076293945,-1.4905532723464991,16.354999542236328,0.037974670127021604 3310,2010-02-09,16.71500015258789,16.940000534057614,16.21500015258789,16.399999618530273,266400.0,0.032108704387926235,-1.11679108529613,-4.1999643965212305,34.674914922149995,34.845473960512216,-0.25516711260763714,0.25987201736558063,-1.166957864466415,-2.404041616747362,34.43422536260312,0.7450008392333913,-0.4231495837191801,-0.13374977111816477,-1.220913335537336,0.9534137933010047,-0.6773315533277504,0.40983201109142087,-1.1500005722045898,83.63634724263491,60.167331749802955,0.5435817822095851,2,-0.34000062942504883,0.1549992561340332,-1.0437500476837158,-1.4524998664855957,1.1199989318847656,1,0.013161789491245246,1.0289805395842753,16.194999694824222,1.8490584710613434,16.239999771118164,1.1914899661140579,15.920000076293945,0.013161789491245246 3311,2010-02-10,16.385000228881836,16.704999923706055,16.34000015258789,16.610000610351562,144200.0,-0.019742741291866706,-1.3174549351805318,-0.7142857142857143,36.187394849229975,34.235111251438546,0.007419285145584098,0.565714315143321,-0.7679777553330371,-2.054461379229153,33.30453724807202,0.375,-0.4645753139060602,-0.42999973297119,-1.5313671258448913,0.6713676599025131,-0.9806834294080424,0.12068396346566246,-0.7925006294250494,59.636369437221724,33.455418052085435,0.5506836964368512,2,-0.06750059127807617,0.4849991798400879,-0.6625001430511475,-1.122499942779541,1.364999771118164,2,0.04668900695527456,-1.11679108529613,16.71500015258789,1.0289805395842753,16.194999694824222,1.8490584710613434,16.239999771118164,0.04668900695527456 3312,2010-02-11,16.375,16.450000762939453,16.100000381469727,16.309999465942386,257000.0,-0.0006103282723309844,2.255786308029417,-0.2888907726867981,36.72130860490141,34.43767057088684,-0.03221459502376334,0.5366792842454586,-0.6880137091530649,-2.0248200417361026,31.83348721568155,0.35000038146972656,-0.5126558152837717,-0.39774999618530416,-1.4985317697340506,0.7030317773634422,-0.9481408829596774,0.15264089058906904,-0.7555503818511973,58.90908056843126,30.911948267090313,0.5503908867743731,2,-0.12249994277954102,0.49499940872192383,-0.6437499523162842,-1.1075000762939453,1.6450004577636719,3,0.05648850302659825,-1.3174549351805318,16.385000228881836,-1.11679108529613,16.71500015258789,1.0289805395842753,16.194999694824222,0.05648850302659825 3313,2010-02-12,16.319999694824222,16.415000915527347,16.190000534057614,16.190000534057614,218200.0,-0.0033587972626428764,-2.4615666769369917,1.9999706564161932,39.02436755087045,34.271941636338624,0.02458732557187915,0.5377342126919906,-0.5691773506338684,-1.9537319910384063,30.099279580317393,0.22500038146973367,-0.5666081213403871,-0.4010003089904757,-1.4836947552620892,0.6816941372811396,-0.9423475321262842,0.14034691414533285,-0.6741390583572429,29.943426114506348,0.2813402256535298,0.5413472231358075,2,-0.06749963760376332,0.5499997138977015,-0.4449996948242223,-1.0524997711181676,2.1499996185302663,4,0.06801474455318668,2.255786308029417,16.375,-1.3174549351805318,16.385000228881836,-1.11679108529613,16.71500015258789,0.06801474455318668 3314,2010-02-16,16.379999160766598,16.405000686645508,16.245000839233402,16.405000686645508,153800.0,0.003676437932863763,11.799206591394285,-0.19232067139106981,43.065668533178055,34.62253619767679,-0.06848034802591485,0.42842352502327685,-0.5694525945439182,-1.996093618327123,28.30190497035684,0.15999984741210582,-0.5815080244911996,-0.29575080871582315,-1.3545797490456906,0.7630781316140443,-0.8251652788807569,0.23366366144911055,-0.7082557263478062,33.33318195648493,1.2571049350954766,0.5294144701649338,2,-0.12749910354613903,0.4900002479553258,-0.37249898910522106,-1.0874991416931117,2.0500011444091832,1,0.07264960897604422,-2.4615666769369917,16.319999694824222,2.255786308029417,16.375,-1.3174549351805318,16.385000228881836,0.07264960897604422 3315,2010-02-17,16.225000381469727,16.5,16.104999542236328,16.485000610351562,183800.0,-0.009462685423581974,1.7241504048196892,10.399374427828855,39.50617450070798,34.951285573233235,0.06865553086382903,0.46386395814110415,-0.3474010215128178,-1.8244187606078448,25.595719010468176,0.3950004577636719,-0.5459248923926054,-0.3597496032714851,-1.2166747470651629,0.4971755405221927,-0.7882121751683222,0.06871296862535203,-0.5278918050581591,20.66117265774258,-11.921002211891238,0.4284625718968387,2,0.027499675750732422,0.6449990272521973,-0.1725001335144043,-0.9325003623962402,2.404998779296875,2,0.09306626769675641,11.799206591394285,16.379999160766598,-2.4615666769369917,16.319999694824222,2.255786308029417,16.375,0.09306626769675641 3316,2010-02-18,16.254999160766598,16.264999389648438,15.984999656677244,16.184999465942386,155200.0,0.001848923179757378,5.222205738990418,-0.26922935847116075,42.35724723205742,36.37014913291139,0.025680532299872993,0.33694002845027526,-0.3174813512911747,-1.834683304701377,22.54023881494184,0.2799997329711932,-0.5473849611174018,-0.25725078582764027,-0.9434568166265258,0.4289552449712435,-0.600353801227083,0.0858522295718025,-0.5330327452021102,52.42705322239802,18.118110751681222,0.3431030153994421,2,-0.0024991035461390254,0.6150002479553258,0.08000111579895375,-0.9624991416931117,2.3750000000000036,3,0.097200861598294,1.7241504048196892,16.225000381469727,11.799206591394285,16.379999160766598,-2.4615666769369917,16.319999694824222,0.097200861598294 3317,2010-02-19,16.305000305175778,16.444999694824222,16.170000076293945,16.170000076293945,166800.0,0.0030760471849093918,-3.0740615154212936,1.928583106267175,49.586767088910804,37.866215735970776,0.04026966514767949,0.2248264691746087,-0.30300741536251863,-1.8652574743199306,20.326264434195608,0.274999618530277,-0.5334464013500835,-0.16049966812134286,-0.7598493702864175,0.4388500340437318,-0.46017451920388197,0.13917518296119624,-0.5586732072414282,62.13600682941407,22.78062305762883,0.2996748510825374,2,0.1574997901916504,0.5649991035461461,0.08749985694885609,-1.0125002861022914,1.6450004577636754,4,0.08862310136636609,5.222205738990418,16.254999160766598,1.7241504048196892,16.225000381469727,11.799206591394285,16.379999160766598,0.08862310136636609 3318,2010-02-22,16.219999313354492,16.415000915527347,16.190000534057614,16.329999923706055,220800.0,-0.005213185540039689,-1.6470918229961133,-0.8148179544780446,42.888385456403,40.445803193156564,0.13648845614437732,0.24646146729271834,-0.15367330555319825,-1.7598491871641357,18.527607297080138,0.22500038146973367,-0.5073507153302188,-0.19725065231323313,-0.7003620453249191,0.30586074069845104,-0.4488063488190761,0.05430504419260984,-0.4497987466976774,45.63097087684295,5.053257235739942,0.25155569650584236,2,0.2425007820129359,0.6500000953674316,0.1262507438659668,-0.9274992942810059,1.2849998474121058,0,0.11097418129525916,-3.0740615154212936,16.305000305175778,5.222205738990418,16.254999160766598,1.7241504048196892,16.225000381469727,0.11097418129525916 3319,2010-02-23,16.165000915527347,16.319999694824222,16.040000915527347,16.21500015258789,131400.0,-0.0033907768283234496,1.1538506683098726,0.45453599667079586,44.95414048070471,41.58793936632931,0.20873470721767617,0.25258439531999954,-0.04155275337586062,-1.6830392447176692,16.931431278050596,0.279998779296875,-0.411412436784822,-0.21299905776977113,-0.6605232491129485,0.2345251335734062,-0.4367611534413598,0.01076303790181754,-0.3714043495225159,34.951677447192395,-8.536664611167005,0.22376209567158878,2,0.1799988746643031,0.7049984931945765,0.1799993515014613,-0.872500896453861,0.8099994659423793,1,0.14259191260626936,-1.6470918229961133,16.219999313354492,-3.0740615154212936,16.305000305175778,5.222205738990418,16.254999160766598,0.14259191260626936 3320,2010-02-24,16.274999618530273,16.364999771118164,16.030000686645508,16.15999984741211,80600.0,0.006804744619424374,1.2711796463323959,-2.3000305180439566,48.2300873752731,42.92601631366743,0.03325541923908304,0.11002889121414228,-0.09068385679433533,-1.7650961730404102,15.67679232368807,0.33499908447265625,-0.356475394863331,-0.07875032424926687,-0.49022869406914893,0.33272804557061697,-0.2844895091592079,0.12698886066067416,-0.4584749731643871,63.04346473996794,15.535134245723746,0.20573918490994153,2,-0.03249979019165039,0.5949997901916504,0.10000061988830566,-0.9824995994567871,0.5650005340576172,2,0.13241171964095666,1.1538506683098726,16.165000915527347,-1.6470918229961133,16.219999313354492,-3.0740615154212936,16.305000305175778,0.13241171964095666 3321,2010-02-25,16.15999984741211,16.209999084472653,15.880000114440918,16.049999237060547,109400.0,-0.007066038329563318,2.142861035422416,0.9565289502927371,56.18557157141225,45.08871219883531,0.12626005519997108,0.18239962608865312,0.07784862002315052,-1.6158334712041071,13.886064111515639,0.39499950408935547,-0.2472912621138761,-0.16075010299682546,-0.5169327616913186,0.1954325556976677,-0.33884143234407205,0.017341226350421124,-0.3210056842723894,49.55751166774944,-2.6078050828233756,0.17809132934724634,2,0.03000020980834961,0.7099995613098145,0.488750696182251,-0.652499675750736,1.1100006103515625,3,0.15284649360625102,1.2711796463323959,16.274999618530273,1.1538506683098726,16.165000915527347,-1.6470918229961133,16.219999313354492,0.15284649360625102 3322,2010-02-26,16.030000686645508,16.184999465942386,16.0,16.15999984741211,93000.0,-0.008044502598644532,1.0555679181103947,-1.1818039950062422,44.00001307899045,45.64156170195975,0.22593393098470926,0.2761516780238864,0.26097361330826985,-1.4501432560090421,12.31108143630851,0.18499946594238637,-0.23233389358903267,-0.25874929428100657,-0.5973822839990319,0.07988369543701879,-0.42806578914001747,-0.08943279942199567,-0.16898639608742982,28.037448149607023,-22.308163071036688,0.1693164948590124,2,0.15999937057495117,0.6924986839294434,0.6737492084503174,-0.467501163482666,1.4949989318847656,4,0.16219578058328699,2.142861035422416,16.15999984741211,1.2711796463323959,16.274999618530273,1.1538506683098726,16.165000915527347,0.16219578058328699 3323,2010-03-01,16.15999984741211,16.34000015258789,16.055000305175778,16.079999923706055,135600.0,0.008109741434690232,-3.384641342781921,-0.6153880012324486,49.046323225225606,46.30607888996503,0.07917846919499993,0.1403532355348318,0.19009122395036826,-1.5410178370615135,10.892874015144006,0.3099994659423828,-0.19914004403544538,-0.12050008773803711,-0.4634270082243859,0.22242683274830988,-0.2919635479812115,0.05096337250513727,-0.2799997329711914,57.73194457280276,7.648291683819153,0.1714634602431738,3,0.03000020980834961,0.41249990463256836,0.6587498188018799,-0.5975003242492676,1.4349994659423828,0,0.11076738443249412,1.0555679181103947,16.030000686645508,2.142861035422416,16.15999984741211,1.2711796463323959,16.274999618530273,0.11076738443249412 3324,2010-03-02,16.415000915527347,16.584999084472653,16.204999923706055,16.245000839233402,159200.0,0.01577976921553459,-2.039970093001495,2.125002980235081,40.44585909880574,46.41048828975367,-0.1903531293328946,-0.1316354198013201,0.0006455663368036824,-1.7562118393396098,9.761159523170088,0.4249992370605433,-0.16115432266606433,0.14100093841553019,-0.18534400203214219,0.46734587886320433,-0.022171531808307776,0.30417340863936815,-0.5138007926940951,75.8867493185624,28.80606419458369,0.16317247022383666,3,-0.1825013160705602,0.09249925613402965,0.40124869346618297,-0.8525013923645055,1.379999160766598,1,0.06640256987181736,-3.384641342781921,16.15999984741211,1.0555679181103947,16.030000686645508,2.142861035422416,16.15999984741211,0.06640256987181736 3325,2010-03-03,16.145000457763672,16.479999542236328,16.110000610351562,16.430000305175778,157200.0,-0.01644839736245618,-1.084503712618605,-1.676468938280449,42.052968839407065,46.376679579459186,0.07499217535618996,0.1259188837486498,0.3374782273599166,-1.4460533578695571,8.34604211579234,0.3699989318847656,-0.13601441889093735,-0.11699953079223491,-0.4438085596349275,0.20980949805045768,-0.2804040452135794,0.04640498362910961,-0.2230243267059322,37.588756095746525,-7.577224908858163,0.16340451442134593,3,0.08749914169311523,0.23749971389770508,0.6299993991851807,-0.5825009346008301,1.7199993133544922,2,0.05140909880290101,-2.039970093001495,16.415000915527347,-3.384641342781921,16.15999984741211,1.0555679181103947,16.030000686645508,0.05140909880290101 3326,2010-03-04,16.280000686645508,16.329999923706055,16.129999160766598,16.225000381469727,74600.0,0.00836173583487998,1.5806753297893745,-0.19298363025525264,47.09481585004353,46.09979610847393,-0.06268011230290327,-0.01579813974208122,0.2722568514465813,-1.538824653059283,7.325380391184252,0.20000076293945668,-0.12774706850292006,0.021750640869139914,-0.30227454920498076,0.3457758309432588,-0.14026195416791865,0.18376323590619847,-0.33766406752777023,47.86344014502422,4.252627642661302,0.16201259503705953,3,-0.0475010871887207,0.10249948501586914,0.45749878883361816,-0.717501163482666,1.5949993133544922,3,0.03439800014269956,-1.084503712618605,16.145000457763672,-2.039970093001495,16.415000915527347,-3.384641342781921,16.15999984741211,0.03439800014269956 3327,2010-03-05,16.600000381469727,16.635000228881836,16.254999160766598,16.309999465942386,330400.0,0.01965600008154267,1.111113465858537,5.272714662227706,57.368455395549816,47.70869276837914,-0.3759707475693901,-0.2974945647133822,0.025420027292511804,-1.8146252501577287,7.491765939615028,0.3800010681152379,-0.08586097167578544,0.30775032043457173,-0.009465783026673336,0.6249664238958168,0.14914226870395098,0.4663583721651925,-0.6377104840531906,93.96554275585609,46.617212114852265,0.1586080517306221,3,-0.3425002098083496,-0.22500085830688477,0.11249947547912598,-1.0375008583068848,1.529998779296875,4,0.040361449451643105,1.5806753297893745,16.280000686645508,-1.084503712618605,16.145000457763672,-2.039970093001495,16.415000915527347,0.040361449451643105 3328,2010-03-08,16.71500015258789,16.745000839233402,16.475000381469727,16.604999542236328,274600.0,0.006927696896111835,2.176438909458004,0.3793112520060029,58.56781735466329,49.22132353215231,-0.4619494332821752,-0.39535390186923536,-0.02759558432617837,-1.8863842186827195,8.270917205127207,0.2700004577636754,-0.05209480511260978,0.3990000724792466,0.03116714518938224,0.7668329997691092,0.2150836088343162,0.582916536124177,-0.7331560424385337,95.27548412095236,44.247743606694456,0.18391646364493142,3,-0.4024996757507324,-0.39750051498413086,0.018749475479125977,-1.1525006294250488,1.5249996185302734,0,0.04845943515094575,1.111113465858537,16.600000381469727,1.5806753297893745,16.280000686645508,-1.084503712618605,16.145000457763672,0.04845943515094575 3329,2010-03-09,16.809999465942386,17.184999465942386,16.514999389648438,16.639999389648438,245600.0,0.005683476666902054,-2.1904759742235673,1.5454466638923892,65.43535938739288,51.133020422387844,-0.5094031752936488,-0.46579832730393633,-0.08563110399754237,-1.9376303493285203,9.220854441458222,0.6700000762939489,-0.042312336866284994,0.4632493972778349,0.03944131995115896,0.8870574746045108,0.2513453586144969,0.6751534359411728,-0.8089922273148638,65.11624193368108,9.824027982115261,0.21190403866333812,3,-0.277499675750736,-0.43499994277954457,-0.08375000953674672,-1.2474999427795446,1.8250007629394531,1,0.04669838621961531,2.176438909458004,16.71500015258789,1.111113465858537,16.600000381469727,1.5806753297893745,16.280000686645508,0.04669838621961531 3330,2010-03-10,16.934999465942386,17.049999237060547,16.704999923706055,16.860000610351562,132600.0,0.007436050206500955,1.2623024633067972,0.4411695407779852,67.08545314434923,52.3441183749364,-0.5933318903723759,-0.6044625675538065,-0.16564985040502478,-2.016907746283831,9.221588158249826,0.3449993133544922,-0.0017407967174598582,0.5772494316101096,0.10459236116926007,1.049906502050959,0.3409208963896866,0.8135779668305325,-0.8866325382222691,76.30332439019115,19.795710920463748,0.23632853522042452,3,-0.34249973297119496,-0.5599999427795446,-0.11249971389770863,-1.3299999237060582,1.3000011444091726,2,0.050782440949058705,-2.1904759742235673,16.809999465942386,2.176438909458004,16.71500015258789,1.111113465858537,16.600000381469727,0.050782440949058705 3331,2010-03-11,17.149999618530273,17.149999618530273,16.739999771118164,16.819999694824222,232400.0,0.012695610237264399,1.4848481345548075,4.400066122427964,69.60558097215632,55.18918147417704,-0.729887838950166,-0.8002411056109686,-0.37254044495369243,-2.185668428640396,9.287005569371336,0.4099998474121094,0.04600854328808879,0.7539996147155748,0.16304534951929384,1.3449538799118557,0.4585224821174343,1.0494767473137152,-1.056167389281267,96.23657678203695,38.77034464446383,0.2954771325981401,3,-0.5299997329711914,-0.7750000953674316,-0.3099997043609619,-1.3625001907348633,0.875,3,0.04169097192371618,1.2623024633067972,16.934999465942386,-2.1904759742235673,16.809999465942386,2.176438909458004,16.71500015258789,0.04169097192371618 3332,2010-03-12,17.299999237060547,17.370000839233402,17.184999465942386,17.260000228881836,284200.0,0.008746333636544312,1.0555455479850417,0.1212091437158641,74.3243719268642,57.99785355213689,-0.76079923093452,-0.9248041335860258,-0.5175171336702356,-2.290322310543827,10.062611127932957,0.22000122070312855,0.08530917331766474,0.857749271392823,0.14208683758898388,1.573411705196662,0.49991805449090165,1.2155804882947443,-1.1625203183438053,92.17859593639012,31.84319377410025,0.3578312169019196,3,-0.5599985122680664,-0.8324990272521973,-0.549999475479126,-1.5124998092651367,0.8650016784667969,4,0.033237039785971145,1.4848481345548075,17.149999618530273,1.2623024633067972,16.934999465942386,-2.1904759742235673,16.809999465942386,0.033237039785971145 3333,2010-03-15,17.430000305175778,17.584999084472653,16.979999542236328,17.274999618530273,230000.0,0.0075145129392109045,1.6021583884689305,3.875113251633119,77.55992154516125,62.12163826839862,-0.7729942053328749,-1.0196615227637338,-0.6544210155915771,-2.375278201453659,11.00071920158796,0.6049995422363246,0.12183770071498046,0.9322503089904757,0.09471998555155992,1.7697806324293914,0.5134851472710196,1.3510154707099318,-1.2185700712280365,85.51412864446294,21.060386549485557,0.41876516171945777,3,-0.5825004577636683,-0.8550009727477992,-0.626250267028805,-1.6425008773803675,0.985000610351566,0,0.04016057620968372,1.0555455479850417,17.299999237060547,1.4848481345548075,17.149999618530273,1.2623024633067972,16.934999465942386,0.04016057620968372 3334,2010-03-16,17.569999694824222,17.610000610351562,17.399999618530273,17.430000305175778,122800.0,0.008032093356124204,-1.100001907341357,0.9032178674706873,77.84947771436347,66.09902814339377,-0.8179428473504018,-1.123542575442169,-0.7937135742373371,-2.4681626714857927,12.003193571810113,0.21000099182128906,0.20709001850395836,1.0127496719360387,0.05062810765436865,1.9748712362177088,0.5316888897952019,1.4938104540768755,-1.2486839528344866,95.58001268754742,29.669454992778896,0.4810607821408351,3,-0.6999998092651403,-0.8249993324279821,-0.9437499046325719,-1.7825002670288121,0.7200012207031214,1,0.038133186564101695,1.6021583884689305,17.430000305175778,1.0555455479850417,17.299999237060547,1.4848481345548075,17.149999618530273,0.038133186564101695 3335,2010-03-17,17.735000610351562,17.8700008392334,17.545000076293945,17.545000076293945,307000.0,0.009391059669508595,-2.4210510465291373,1.3571525885557894,83.15791079872523,70.1060386932473,-0.8199053514623849,-1.2328253649645724,-0.9592995033022333,-2.584690697496452,13.548140015115113,0.3250007629394531,0.28523591479459753,1.102250576019287,0.02037387970316118,2.184127272335415,0.5613122278612224,1.6431889241773519,-1.2848163815256441,88.05308838273868,19.24474492496236,0.5409383481580637,3,-0.6725006103515625,-0.8600001335144043,-1.108750820159912,-1.9475011825561523,0.5100002288818359,2,0.05074708697810615,-1.100001907341357,17.569999694824222,1.6021583884689305,17.430000305175778,1.0555455479850417,17.299999237060547,0.05074708697810615 3336,2010-03-18,17.834999084472656,17.834999084472656,17.665000915527344,17.690000534057614,137000.0,0.005638481572012299,1.344825771826206,0.7631481202630312,88.48611783269811,73.56355674181933,-0.7555889971199683,-1.2736876558420036,-1.0442260340654599,-2.63761760851985,15.471531306623318,0.1699981689453125,0.37210560940960136,1.1232490539550781,-0.06773096724725036,2.3142290751574066,0.5277590433539139,1.7187390645562424,-1.2144368623978394,96.06722429744309,21.1886409665384,0.5954900106011646,3,-0.6624984741210938,-0.959998607635498,-1.2124996185302734,-2.047499656677246,-0.45999908447265625,3,0.022427897191603874,-2.4210510465291373,17.735000610351562,-1.100001907341357,17.569999694824222,1.6021583884689305,17.430000305175778,0.022427897191603874 3337,2010-03-19,17.75,17.905000686645508,17.68000030517578,17.875,228000.0,-0.004765858639525056,1.432418500113409,-0.8620775838255008,84.56523217416245,76.45215838843033,-0.5479279158772172,-1.132970178543463,-0.9491840789277148,-2.5058028441588487,17.12427319173562,0.22500038146972656,0.48377110571086845,0.9659999847412095,-0.2943821758461169,2.226382145328536,0.3358089044475463,1.5961910650348727,-0.9795051438661524,83.24318974280725,5.939735110671137,0.6301910802936636,3,-0.5399999618530273,-0.8574995994567871,-1.1562504768371582,-1.9625005722045898,-0.9500007629394531,4,0.015492936255226741,1.344825771826206,17.834999084472656,-2.4210510465291373,17.735000610351562,-1.100001907341357,17.569999694824222,0.015492936255226741 3338,2010-03-22,18.020000457763672,18.024999618530273,17.575000762939453,17.584999084472653,176600.0,0.015211293395136494,1.0224681536852573,-3.4800109863281534,84.6652374588662,78.58881150748294,-0.6854267955858262,-1.329361879331877,-1.2167580729726275,-2.7325308086592166,18.92802232382241,0.4499988555908203,0.5949844207623975,1.1460003852844238,-0.1990314282373653,2.491032198806213,0.47348447852353104,1.8185162920453166,-1.0906747853581926,99.20013427734375,20.82034942145839,0.6725159067608945,3,-0.6550006866455078,-1.0675005912780762,-1.4587507247924805,-2.2325010299682617,-1.3900012969970739,0,0.008046640071043942,1.432418500113409,17.75,1.344825771826206,17.834999084472656,-2.4210510465291373,17.735000610351562,0.008046640071043942 3339,2010-03-23,18.46999931335449,18.479999542236328,17.875,18.07999992370605,206800.0,0.024972188910069804,1.951218377543469,0.8965474906386675,96.59321900440105,81.8674521585998,-0.9780434822207518,-1.6841702368436273,-1.6630811505385772,-3.141789646839886,21.42757573758958,0.6049995422363281,0.6814394774670092,1.4807493209838825,0.0030442621921586976,2.958454379775606,0.7418967915880188,2.219601850379746,-1.3653658095690417,98.93045619317436,14.755099136234762,0.7388525293958623,3,-0.8599996566772425,-1.2899994850158656,-1.9087495803832972,-2.6149997711181605,-1.1599998474121023,1,-0.002977715206918252,1.0224681536852573,18.020000457763672,1.432418500113409,17.75,1.344825771826206,17.834999084472656,-0.002977715206918252 3340,2010-03-24,18.43000030517578,18.604999542236328,18.350000381469727,18.44499969482422,252800.0,-0.0021656204475214436,-1.9142888283378747,-0.038460033647638794,94.79173703338435,84.6659139431807,-0.7863725247095381,-1.5541269765492984,-1.6159267921375502,-3.0582350186715495,23.99799584808721,0.25499916076660156,0.7655923368293287,1.3330002784729018,-0.2368179887859867,2.9028185457317903,0.5480911448434576,2.117909412102346,-1.0778009144691758,83.00976267369856,-5.520917256312259,0.784909133629444,3,-0.6375007629394531,-1.1875004768371582,-1.8687505722045898,-2.4925007820129395,-1.7399997711181676,2,-0.007596277120468731,1.951218377543469,18.46999931335449,1.0224681536852573,18.020000457763672,1.432418500113409,17.75,-0.007596277120468731 3341,2010-03-25,18.6299991607666,18.684999465942386,18.290000915527344,18.625,268400.0,0.010851809673310342,5.869553679531258,-0.3332909460834181,94.51761540739565,86.90960766323975,-0.8430068498904575,-1.6438740631950424,-1.8027525745118353,-3.214909319103544,26.91717227035209,0.3949985504150426,0.8425939619951492,1.409499168395996,-0.2367173417421391,3.0557156785341313,0.5863909133269303,2.232607423465062,-1.0272397397540516,95.04501176199668,6.904306274421629,0.8231082550690676,3,-0.7974996566772461,-1.3474993705749512,-2.06874942779541,-2.602499485015869,-1.8699989318847656,3,-0.020665503965452747,-1.9142888283378747,18.43000030517578,1.951218377543469,18.46999931335449,1.0224681536852573,18.020000457763672,-0.020665503965452747 3342,2010-03-26,18.6299991607666,18.825000762939453,18.5,18.75,297200.0,0.0,1.4073919708390141,-24.004196871423122,94.22640322584923,88.76143896109397,-0.7090727733691295,-1.5168722757704103,-1.7944659635187357,-3.166833787039632,30.046564106383745,0.3250007629394531,0.914875845653004,1.2794992446899407,-0.38144763156052974,2.9404461209404094,0.4490258065647055,2.109972682815176,-0.8107917307680843,84.39987182617188,-2.721083575266377,0.8304734381252346,3,-0.5174989700317383,-1.277498722076416,-2.06874942779541,-2.602499485015869,-2.4599990844726562,4,-0.06736442390236586,5.869553679531258,18.6299991607666,-1.9142888283378747,18.43000030517578,1.951218377543469,18.46999931335449,-0.06736442390236586 3343,2010-03-29,17.950000762939453,19.440000534057614,17.924999237060547,19.3799991607666,807400.0,-0.036500184028949056,-1.047297044772383,11.916569975363586,70.72733943732406,87.97009026364513,0.05860801210190303,-0.7335027173776645,-1.1182638702515248,-2.448453135845682,33.331847716890515,1.5150012969970668,0.9528495887842894,0.5100008010864272,-1.0718663292190236,2.091867931391878,-0.2809327640662964,1.3009343662391508,0.875,4.792379383091768,-81.5961343533238,0.790933565152725,3,0.5424995422363281,-0.29000043869018555,-1.2837510108947754,-1.9225010871887207,-1.375,0,-0.0640669346517947,1.4073919708390141,18.6299991607666,5.869553679531258,18.6299991607666,-1.9142888283378747,18.43000030517578,-0.0640669346517947 3344,2010-03-30,17.504999160766598,17.735000610351562,17.190000534057614,17.5,698600.0,-0.02479117455480162,1.3440759654628016,-0.0034959205368300596,59.283395109973924,85.31736629822834,0.5514058659686683,-0.21360590688598435,-0.6800511570727643,-1.967107603554897,35.30781876179543,0.7600002288818395,0.9592815487608171,0.010499286651608486,-1.4959876848279166,1.5169862581311335,-0.742744199088154,0.763742772391371,1.9350013732910156,13.99993896484375,-70.62128783609523,0.7532434857397624,3,0.8100013732910156,0.15500116348266957,-0.8387494087219203,-1.4699993133544886,-1.2199993133544886,1,-0.04998572076262131,-1.047297044772383,17.950000762939453,1.4073919708390141,18.6299991607666,5.869553679531258,18.6299991607666,-0.04998572076262131 3345,2010-03-31,16.975000381469727,17.545000076293945,16.944999694824222,17.399999618530273,421000.0,-0.03027699541310125,-1.4742252634890887,-85.01411674939273,47.415073544327186,80.7539169328538,1.075345432109792,0.40239355168115054,-0.18764069848939968,-1.4006835863575429,37.437971032867736,0.600000381469723,0.933616881568387,-0.5609994888305678,-1.952282522719326,0.8302835450581902,-1.2566410057749486,0.13464202811381298,2.465000152587887,1.2024319260238088,-78.56428061817253,0.6956415169443791,3,1.2174997329711914,0.684999942779541,-0.36750078201293945,-0.9400005340576172,-1.0700006484985334,2,0.0197348498936325,1.3440759654628016,17.504999160766598,-1.047297044772383,17.950000762939453,1.4073919708390141,18.6299991607666,0.0197348498936325 3346,2010-04-01,16.84000015258789,17.15999984741211,16.739999771118164,17.104999542236328,322800.0,-0.00795288517514292,1.2400004069010417,0.6235290949726687,43.17507787879884,76.1550109000356,1.1782699171258137,0.612923544750771,-0.08161159642939708,-1.2289548202002099,39.49753221604716,0.4200000762939453,0.8916568213977385,-0.7239996910095208,-2.0286978387540735,0.580698456735032,-1.3763487648817971,-0.07165061713724441,2.45030033111572,3.703716785652226,-71.41574798750096,0.6523490738722759,4,1.25,0.820000171661377,-0.2837505340576172,-0.7450003623962402,-0.399999618530277,3,-0.008907340687121401,-1.4742252634890887,16.975000381469727,1.3440759654628016,17.504999160766598,-1.047297044772383,17.950000762939453,-0.008907340687121401 3347,2010-04-05,17.270000457763672,17.270000457763672,16.895000457763672,16.969999313354492,266800.0,0.025534459695934153,1.4999904632932155,-1.1320823976507168,47.820162213234674,72.061113650521,0.7521141622769356,0.24842867217422793,-0.5211930709577182,-1.618235586400763,40.976066484577075,0.43000030517578125,0.8282296617892264,-0.3274993896484375,-1.5604097368594338,0.9054109575625588,-0.9439545632539357,0.2889557839570607,1.8162759689331018,19.629649514191403,-51.93704846479952,0.616455173605499,4,0.8199996948242188,0.4499998092651367,-0.7400007247924805,-1.1750006675720215,-1.095001220703125,0,-0.02953099104595369,1.2400004069010417,16.84000015258789,-1.4742252634890887,16.975000381469727,1.3440759654628016,17.504999160766598,-0.02953099104595369 3348,2010-04-06,17.524999618530273,17.860000610351562,17.09000015258789,17.239999771118164,487600.0,0.014765440301535593,-1.6324843173311423,0.9499958674270601,49.40554628615711,66.81803890404944,0.46881601000418627,0.06031651201999466,-0.7812347360076615,-1.8374848865335593,42.57143362642793,0.7700004577636719,0.7461519752939587,-0.11300020217895579,-1.2750282166357536,1.049027812277842,-0.6940142094073529,0.46801380504944134,1.37357467572021,70.0892195714259,1.4956005788131819,0.5810140072283982,4,0.5650005340576172,0.22250080108642223,-1.0687499046325684,-1.429999828338623,-0.8449993133544957,1,-0.07731809253813637,1.4999904632932155,17.270000457763672,1.2400004069010417,16.84000015258789,-1.4742252634890887,16.975000381469727,-0.07731809253813637 3349,2010-04-07,17.594999313354492,17.93000030517578,17.530000686645508,17.625,344800.0,0.003994276539110553,-4.000059605412171,-0.10526562353602549,48.10295980759001,61.6303969900723,0.29239308067223746,0.05496026146728994,-0.8479916284146647,-1.8625819740517215,43.408434910294645,0.4050006866455078,0.6826851354099013,-0.08225049972534038,-1.1776400217371759,1.013139022286495,-0.6299452607312581,0.46544426128057736,1.130889019045405,71.84866878344872,5.480397351114661,0.5476947610059186,4,0.49500083923339844,0.18000125885009766,-1.2137494087219238,-1.4999995231628418,-0.8649997711181641,2,-0.05797093436888434,-1.6324843173311423,17.524999618530273,1.4999904632932155,17.270000457763672,1.2400004069010417,16.84000015258789,-0.05797093436888434 3350,2010-04-08,17.795000076293945,17.885000228881836,17.504999160766598,17.600000381469727,215000.0,0.011366909391559599,1.0266723632812689,-6.499841057918495,49.47230793000072,56.62536282591731,-0.007995880776441311,-0.08148574912338447,-1.0362334808108642,-2.013985543706358,44.26657004421035,0.3800010681152379,0.599785313007132,0.07475023269653391,-0.9640112735521633,1.1135117389452311,-0.4446305204278147,0.5941309858208825,0.7720171712034123,88.65544804240403,24.968047996918656,0.519380753124349,4,0.2950000762939453,-0.01999950408935547,-1.4250001907348633,-1.700000286102295,-1.0750007629394531,3,-0.08485530892991788,-4.000059605412171,17.594999313354492,-1.6324843173311423,17.524999618530273,1.4999904632932155,17.270000457763672,-0.08485530892991788 3351,2010-04-09,17.864999771118164,17.979999542236328,17.645000457763672,17.760000228881836,220800.0,0.003933672072160999,1.0,0.5384600336476388,51.52317746951397,51.880559964102275,-0.22118222888002848,-0.10031619234392153,-1.0953526773087674,-2.0283402914454847,45.03005099614183,0.33499908447265625,0.43284376730753493,0.10899991989135671,-0.8957861981218649,1.1137860379045783,-0.3933931391152541,0.6113929788979675,0.5558560782688566,89.40093381055178,27.02282508669868,0.5023930590066101,4,0.22500038146972656,-0.07999992370605824,-1.557499885559082,-1.7699999809265137,-1.2849998474121094,4,-0.10971173038107995,1.0266723632812689,17.795000076293945,-4.000059605412171,17.594999313354492,-1.6324843173311423,17.524999618530273,-0.10971173038107995 3352,2010-04-12,17.875,18.0,17.704999923706055,17.864999771118164,448600.0,0.0005597665272856212,1.269229358471188,0.09524069028156222,47.93740198711791,49.34834469185715,-0.3906195448901464,-0.06854438902454163,-1.089296196158518,-1.9814338185662876,45.45783206580436,0.2950000762939453,0.26925457372919226,0.09025011062622212,-0.8922568986367168,1.072757119889161,-0.4010033940052473,0.5815036152576916,0.41138736312551316,86.26373396045291,27.36426690969278,0.49125350463146944,4,-0.505000114440918,-0.027500152587894178,-1.567500114440918,-1.7800002098083496,-1.4599990844726527,0,-0.08027969040237126,1.0,17.864999771118164,1.0266723632812689,17.795000076293945,-4.000059605412171,17.594999313354492,-0.08027969040237126 3353,2010-04-13,18.1299991607666,18.209999084472656,17.600000381469727,17.829999923706055,710200.0,0.014265687315614173,1.6521735524853631,29.999237078008775,44.87950942013087,47.747912948541256,-0.6899571912060054,-0.28291786418272835,-1.3138224191450263,-2.190478961324862,45.66205747962048,0.6099987030029297,0.09269028839179683,0.31024932861328125,-0.6689146523266878,1.2894133095532503,-0.1793326618567015,0.799831319083264,-1.3899993896484375,88.65249186333108,33.37843475504446,0.4895819904699839,4,-0.6549997329711914,-0.1724987030029297,-1.8137493133544922,-2.034999370574951,-1.814998626708988,1,-0.10783232290140876,1.269229358471188,17.875,1.0,17.864999771118164,1.0266723632812689,17.795000076293945,-0.10783232290140876 3354,2010-04-14,18.239999771118164,18.520000457763672,18.084999084472656,18.295000076293945,394400.0,0.006067325727714623,-1.3835582078321123,-0.18333481683048714,47.197630159761665,47.72375257247842,-0.7652029150694979,-0.3585322437017098,-1.3985359095549086,-2.2540580565582466,45.97194367343429,0.4350013732910156,-0.08671365533707842,0.3867499351501458,-0.6022325145319058,1.3757323848321974,-0.10774128969088181,0.8812411599911734,-1.4706000137329092,72.41376070415849,19.795132772675707,0.4944912248410263,4,-0.6099996566772461,-0.2624998092651367,-1.924999713897705,-2.0425000190734863,-2.2250003814697266,2,-0.08552628758321268,1.6521735524853631,18.1299991607666,1.269229358471188,17.875,1.0,17.864999771118164,-0.08552628758321268 3355,2010-04-15,18.63500022888184,18.65999984741211,18.15999984741211,18.31999969482422,231000.0,0.021655727122822155,1.73972774540799,-5.727250658898663,50.06974992179076,48.48982724392197,-1.0057330586519022,-0.7195411074148197,-1.7579798794556432,-2.5997091352797597,45.96428577615648,0.5,-0.16578300920378553,0.736750411987309,-0.30980390317168016,1.783304727146298,0.21347325440781617,1.2600275695668017,-1.7955764434814476,97.64154423341674,48.30802742436254,0.523277157579494,4,-0.8575000762939489,-0.5625000000000036,-2.1812505722045934,-2.420000553131107,-2.5149993896484375,3,-0.1022270278104428,-1.3835582078321123,18.239999771118164,1.6521735524853631,18.1299991607666,1.269229358471188,17.875,-0.1022270278104428 3356,2010-04-16,18.23500061035156,18.690000534057614,18.104999542236328,18.665000915527344,310200.0,-0.021464964508577378,1.43750645717603,-1.3650780195094145,45.04393125501664,48.1813571374533,-0.43252773226195274,-0.3036037950042605,-1.3253715460535922,-2.1525044616162035,45.89358749976592,0.5850009918212855,-0.18697924264494503,0.3167507171630817,-0.7399533015421262,1.3734547358682896,-0.21160129218952406,0.8451027265156874,-1.2863422612304625,58.2568935769605,12.807186893101473,0.5283520093526043,4,-0.34500026702880504,-0.14500045776366832,-1.7512509822845423,-1.8000011444091761,-2.4450006484985316,4,-0.08308205353922704,1.73972774540799,18.63500022888184,-1.3835582078321123,18.239999771118164,1.6521735524853631,18.1299991607666,-0.08308205353922704 3357,2010-04-19,18.024999618530273,18.2450008392334,17.71500015258789,18.229999542236328,278600.0,-0.01151636878487805,3.510595816864028,0.4767436702684441,51.0668396574262,48.36594528981653,-0.11640913576476208,-0.0758321310439456,-1.070506269710556,-1.8976370308771067,45.2992318877611,0.5300006866455078,-0.12277357301646319,0.09299974441528391,-0.9616408586483729,1.1476403474789407,-0.43432055711654627,0.6203200459471141,-0.937033894614256,38.990750235356415,-11.122575082451249,0.527320301531829,4,0.07250022888183238,0.06500053405761719,-1.5274999141693115,-1.4074997901916504,-2.3249998092651385,0,-0.0801664202721376,1.43750645717603,18.23500061035156,1.73972774540799,18.63500022888184,-1.3835582078321123,18.239999771118164,-0.0801664202721376 3358,2010-04-20,18.165000915527344,18.440000534057614,18.104999542236328,18.165000915527344,162800.0,0.007767062411093928,-4.58322207387622,-0.0,60.28039798807467,49.71899397653704,-0.17442135036979067,-0.2154601266399041,-1.173407575437757,-1.995174747419295,44.59429833292363,0.4150009155273402,-0.017564801128205687,0.22575101852417134,-0.8334205975770672,1.28492263462541,-0.30383478952644793,0.7553368265747906,-0.9488724067999996,46.15390634628456,-8.175256435290848,0.5295858080506184,4,-0.06750106811523793,-0.07500076293945312,-1.5612504482269287,-1.5475010871887207,-2.340001106262209,1,-0.09633910882460273,3.510595816864028,18.024999618530273,1.43750645717603,18.23500061035156,1.73972774540799,18.63500022888184,-0.09633910882460273 3359,2010-04-21,18.415000915527344,18.48500061035156,18.174999237060547,18.21999931335449,116000.0,0.013762729832086151,-1.1754348393486698,100.0,74.57336939716757,52.50800080622224,-0.3306423969021317,-0.49517986037630024,-1.3811869319652068,-2.2020238636135225,43.29197222020681,0.3199996948242152,0.05291440209671805,0.47850093841552876,-0.5751397954377104,1.532141672268768,-0.04831942851108906,1.0053213053421466,-1.080962644773578,71.79492195523726,10.301695986120123,0.5268203669266189,4,-0.2700004577636719,-0.3250007629394531,-1.7037513256072998,-1.54500150680542,-2.0700016021728516,2,-0.11403748449988027,-4.58322207387622,18.165000915527344,3.510595816864028,18.024999618530273,1.43750645717603,18.23500061035156,-0.11403748449988027 3360,2010-04-22,18.290000915527344,18.375,18.13999938964844,18.375,136600.0,-0.00678794427289986,4.529485683511271,-0.43588915950193363,74.82876332040425,55.09751034521006,-0.1430898163386658,-0.4018068845601377,-1.2313120349355664,-2.0298506501779876,41.74265889736788,0.2750015258789027,0.10133107605355818,0.36050090789795064,-0.6811268293602311,1.4021286451561323,-0.1603129607311402,0.8813147765270415,-0.8474856637092714,58.9744141507609,-9.422778645356495,0.52081386862909,4,-0.14500045776367188,-0.20000076293945312,-1.4825007915496826,-1.42000150680542,-2.1050014495849574,3,-0.12438498698748224,-1.1754348393486698,18.415000915527344,-4.58322207387622,18.165000915527344,3.510595816864028,18.024999618530273,-0.12438498698748224 3361,2010-04-23,18.2450008392334,18.28499984741211,18.174999237060547,18.2450008392334,141600.0,-0.002460364901116119,1.7500834485718373,-0.0,69.23076344303647,57.463439395867674,-0.04304454787290979,-0.4080497140533801,-1.150808588436,-1.9325901366839275,40.021934855693075,0.11500167846679688,0.1551982821776292,0.3347507476806655,-0.6657885968929769,1.3352900922543078,-0.16551892460615747,0.8350204199674884,-0.7026867648361623,68.83121708587059,-5.497845679555596,0.5002696722868214,4,-0.10000038146972656,-0.1550006866455078,-1.2762506008148193,-1.3750014305114746,-1.6100006103515625,4,-0.11647026046885522,4.529485683511271,18.290000915527344,-1.1754348393486698,18.415000915527344,-4.58322207387622,18.165000915527344,-0.11647026046885522 3362,2010-04-26,17.375,18.21999931335449,17.360000610351562,18.045000076293945,233000.0,-0.04768434087229967,-1.4571431685472145,-100.0,47.61905626914537,57.76783349020261,0.8365441352018301,0.3827318255648571,-0.25435947558668204,-1.015016989549899,37.28740377189534,0.8850002288818359,0.17043856123499523,-0.472500133514405,-1.4398435328777417,0.4948432658489317,-0.9561718331960734,0.011171566167263336,1.3150005340576136,1.3332790798611154,-70.49456032660859,0.4836716996816684,4,0.6500005722045898,0.7150001525878906,-0.35124945640563965,-0.5050005912780762,-0.2700004577636719,0,-0.09122302377824298,1.7500834485718373,18.2450008392334,4.529485683511271,18.290000915527344,-1.1754348393486698,18.415000915527344,-0.09122302377824298 3363,2010-04-27,16.799999237060547,17.329999923706055,16.709999084472653,17.309999465942386,399600.0,-0.033093569090040464,1.2545438151748471,0.7611942847870513,39.12449935421588,56.87081895625309,1.3444248835947157,0.9140223102926761,0.34272640347254324,-0.39873749604145914,33.86904187906273,0.6650009155273473,0.15659342124905606,-0.9900008201599135,-2.0626713215818846,0.08266968126205754,-1.5263360708709008,-0.4536655694489262,1.8634012985229447,5.070426772919526,-63.9972068431403,0.5363352507109859,4,0.9000005722045863,1.2750005722045863,0.2512509822845459,0.07000017166137695,0.220001220703125,1,-0.0654761593898665,-1.4571431685472145,17.375,1.7500834485718373,18.2450008392334,4.529485683511271,18.290000915527344,-0.0654761593898665 3364,2010-04-28,16.629999160766598,16.96500015258789,16.450000762939453,16.96500015258789,321000.0,-0.010119052619891322,2.074614118892944,0.6568643950528659,33.93103876464973,55.077628827681856,1.4103418320275765,1.069966208261615,0.5313572693499999,-0.19106191306047648,32.904781248531734,0.5149993896484375,0.15194430809606274,-1.1162508964538596,-2.3031575207901405,0.07065572788242136,-1.709704208622,-0.5227975842857191,1.9552653167724614,9.3505698268224,-54.87483903231686,0.5934533121681412,4,0.9400014877319371,1.3150014877319371,0.5287506580352819,0.24000024795532582,-0.03499984741210582,2,-0.04840645773456276,1.2545438151748471,16.799999237060547,-1.4571431685472145,17.375,1.7500834485718373,18.2450008392334,-0.04840645773456276 3365,2010-04-29,17.309999465942386,17.334999084472653,16.575000762939453,16.760000228881836,239200.0,0.0408899783218295,1.5333341810460108,-1.641783906580042,43.447464872845124,54.90024367410725,0.5840429323557679,0.43885008260462754,-0.11672961834578643,-0.8251381041531296,32.306908769699064,0.7599983215331996,0.15441045724971403,-0.45300054550170543,-1.602959550488027,0.6969584594846161,-1.0279800479948662,0.12197895699145533,1.1471491887206966,46.866437715421554,-13.588905200077392,0.5749795024931607,4,0.15750122070312145,0.6350011825561488,0.0850002765655482,-0.2874999046325719,-0.9799995422363317,3,-0.05574813300754533,2.074614118892944,16.629999160766598,1.2545438151748471,16.799999237060547,-1.4571431685472145,17.375,-0.05574813300754533 3366,2010-04-30,16.690000534057614,17.430000305175778,16.690000534057614,17.360000610351562,193000.0,-0.03581738596264128,-1.2089542891141414,-1.218183646716927,37.77091123964986,53.422918294354325,1.0748702852107712,1.10361831774404,0.5276691765170263,-0.16674505085920543,32.1462055156741,0.7399997711181641,0.12014692085386969,-1.0654994964599638,-2.242444809521526,0.11144581660159858,-1.6539721529907467,-0.4770268399291808,1.6467192471020518,13.559320207459184,-41.829065247257816,0.5884726565307814,4,0.7775001525878942,1.2550001144409215,0.827499151229862,0.3949990272522008,-0.31500053405761363,4,-0.030257702334084535,1.5333341810460108,17.309999465942386,2.074614118892944,16.629999160766598,1.2545438151748471,16.799999237060547,-0.030257702334084535 3367,2010-05-03,16.760000228881836,16.895000457763672,16.565000534057614,16.870000839233402,328400.0,0.004194109801337609,3.1250029802351253,0.16417999675466532,35.300452196805566,50.647368761991096,0.9013460710965084,1.0471390060990444,0.48177388661010667,-0.1961965865096147,31.884491736921444,0.32999992370605824,0.03706247789349604,-0.9699997901916504,-2.211561310421054,0.2715617300377531,-1.5907805503063521,-0.34921903007694866,1.4635164111846173,31.63261334132615,-18.74057508356738,0.6207807601147012,5,0.7075004577636719,1.1850004196166992,0.797499418258667,0.36499929428100586,-0.4650001525878906,0,-0.007458233788361968,-1.2089542891141414,16.690000534057614,1.5333341810460108,17.309999465942386,2.074614118892944,16.629999160766598,-0.007458233788361968 3368,2010-05-04,16.170000076293945,16.584999084472653,16.135000228881836,16.575000762939453,267400.0,-0.03520287258535759,1.1176549786600194,3.681803995006123,29.86382875137032,45.67964202356917,1.3171024912935358,1.613126952431692,1.0922598266748373,0.43109304335518317,31.044644198392866,0.625,-0.01596941664856999,-1.4922499656677246,-2.9154990106881193,-0.06900092064732988,-2.2038744881779238,-0.7806254431575255,1.9471056111448881,2.7026907606270316,-43.02846316708642,0.7116245225101981,5,1.0850000381469727,1.6175003051757812,1.562500238418579,1.0250000953674316,0.5849990844726527,1,0.05782309595119539,3.1250029802351253,16.760000228881836,-1.2089542891141414,16.690000534057614,1.5333341810460108,17.309999465942386,0.05782309595119539 3369,2010-05-05,16.575000762939453,16.625,16.125,16.125,188200.0,0.025046424535226874,-1.2222184546263721,-1.1111111111111112,30.0000185179356,40.69867037885043,0.6969404675688793,1.1887397655967717,0.7146464774393024,0.062203513750350936,30.043041475251798,0.5,-0.0814241188746756,-1.0362493515014641,-2.5404433648705584,0.4679446618676302,-1.7883463581860113,-0.284152344816917,1.383536487814819,34.48280901963774,-4.48861983721207,0.7520970066845465,5,0.6299991607666016,0.8324995040893555,1.5012495517730713,0.9274992942810059,0.27499961853027344,2,0.0268476424941837,1.1176549786600194,16.170000076293945,3.1250029802351253,16.760000228881836,-1.2089542891141414,16.690000534057614,0.0268476424941837 3370,2010-05-06,16.28499984741211,16.645000457763672,15.895000457763672,16.40999984741211,226800.0,-0.01749628369102496,1.5210032312663486,-0.27777730682829654,30.654772492122845,36.412449162082254,0.7516685176844184,1.433301047612602,1.0256834324616761,0.3876345380802846,29.18593320199847,0.75,-0.21113956512047238,-1.250750255584716,-2.8637578373572943,0.3622573261878639,-2.057254046471005,-0.444246464698427,1.4901836782667353,25.40712888707755,-10.665263613141473,0.8065037908862898,5,0.7725000381469727,1.0075006484985352,1.702500581741333,1.2175002098083496,0.2649993896484375,3,0.01903589001209882,-1.2222184546263721,16.575000762939453,1.1176549786600194,16.170000076293945,3.1250029802351253,16.760000228881836,0.01903589001209882 3371,2010-05-07,15.904999732971193,16.389999389648438,15.800000190734865,16.129999160766598,378000.0,-0.023334364016055154,-1.7126492724646019,1.7999954223632386,29.65452670057313,34.416390321129775,0.8547151276536109,1.7485848738678893,1.4264450229799,0.7976221581050194,28.208192149269728,0.5899991989135724,-0.43360710358684074,-1.5327503681182844,-3.2929764509340966,0.22747571469752792,-2.4128634095261905,-0.6526373267103782,1.6445618245578313,9.588996952597624,-25.03549048357383,0.880113041407906,5,0.7100005149841291,1.340000629425047,2.0212504863738996,1.5975003242492658,1.04500102996826,4,0.026721169309662507,1.5210032312663486,16.28499984741211,-1.2222184546263721,16.575000762939453,1.1176549786600194,16.170000076293945,0.026721169309662507 3372,2010-05-10,16.440000534057614,16.495000839233402,16.0,16.379999160766598,241200.0,0.033637271931376445,4.823471334006062,-0.26667344836794754,34.61195942607387,33.91499699578067,0.19348375885477154,1.1600412324456677,0.923041413371454,0.29602430524059287,27.06537731524389,0.5900011062622088,-0.654043399075654,-0.925999593734744,-2.727679271936907,0.8756800844674171,-1.8268394328358255,-0.0251597546336626,0.8646224321202283,75.7396616658028,40.814897995763445,0.9008398391010809,5,0.17499971389770863,0.8049998283386266,1.4349997043609655,1.0624995231628453,0.5399990081787145,0,-0.003953803646353671,-1.7126492724646019,15.904999732971193,1.5210032312663486,16.28499984741211,-1.2222184546263721,16.575000762939453,-0.003953803646353671 3373,2010-05-11,16.174999237060547,16.680000305175778,16.139999389648438,16.350000381469727,270400.0,-0.01611929978031823,-3.4081556391152756,-2.916618984042215,30.071175947335533,33.48612334941242,0.4028716808856494,1.3397593466332367,1.2130211265749438,0.5949032527072582,25.43063114442818,0.5400009155273402,-0.8676071620285875,-1.0932508945465074,-2.9321534999509566,0.7456517108579419,-2.012702197248732,-0.17379959184428273,0.9189765405552777,42.61352244981566,11.842313257349904,0.9194513027022246,5,0.4400010108947754,1.0700011253356934,1.7300009727478027,1.327500820159912,0.8700008392333984,1,0.007418908494193355,4.823471334006062,16.440000534057614,-1.7126492724646019,15.904999732971193,1.5210032312663486,16.28499984741211,0.007418908494193355 3374,2010-05-12,16.680000305175778,16.719999313354492,16.065000534057614,16.180000305175778,111800.0,0.03122108760031095,1.2586242049946244,-2.8571241730335366,36.58334104219336,32.72344292378445,-0.10537180827731163,0.7503663508067397,0.7311609277172515,0.12817801977308108,23.371585281513592,0.6549987792968786,-0.9483250700105721,-0.5102498531341588,-2.307468982350187,1.2869692760818676,-1.4088594177421712,0.3883597114738535,0.232818890276711,95.65227757339373,65.62104372607413,0.8986095646080134,5,-0.06500005722045543,0.5650000572204625,1.2387499809265172,0.8224997520446813,0.3950004577636754,2,0.004496334185770223,-3.4081556391152756,16.174999237060547,4.823471334006062,16.440000534057614,-1.7126492724646019,15.904999732971193,0.004496334185770223 3375,2010-05-13,16.729999542236328,16.920000076293945,16.399999618530273,16.584999084472653,186200.0,0.0029975561238471116,-1.0194216467660218,0.29000091552735086,37.38551153111217,32.68062073394694,-0.27524062824453566,0.5800722559523876,0.7140649234660863,0.1186508282487253,20.879835420416615,0.5200004577636719,-0.9495484345571725,-0.36500058174133443,-2.0374120348213545,1.3074108713386856,-1.2012063082813427,0.4712051447986738,-0.9299993515014631,83.035664868593,55.52006777314623,0.83620572654001,5,-0.36999940872192383,0.5150008201599121,1.202500820159912,0.7725005149841309,0.22999954223632457,3,0.007172793934061117,1.2586242049946244,16.680000305175778,-3.4081556391152756,16.174999237060547,4.823471334006062,16.440000534057614,0.007172793934061117 3376,2010-05-14,16.719999313354492,16.764999389648438,16.354999542236328,16.625,183600.0,-0.0005977423284794225,3.432443578402565,0.655165609954997,43.63459530877893,33.606636635277304,-0.2911557005796368,0.49619295424473364,0.7531784482801811,0.16947583202342997,18.46376314006517,0.4099998474121094,-0.915313331744052,-0.299250745773314,-1.8894724037693287,1.2909709122227007,-1.0943615747713231,0.4958600832246951,-0.8975991249084458,78.26078843980969,45.47388333384032,0.7951108289980078,5,-0.3599991798400879,0.525001049041748,1.212501049041748,0.7825007438659668,0.19500160217285512,4,-0.010167469095418213,-1.0194216467660218,16.729999542236328,1.2586242049946244,16.680000305175778,-3.4081556391152756,16.174999237060547,-0.010167469095418213 3377,2010-05-17,16.579999923706055,16.84000015258789,16.450000762939453,16.84000015258789,230800.0,-0.008373169581210371,1.999992664050178,-2.7368642961832674,47.66455225119645,35.58449480192465,-0.2004544174776548,0.5506163684071907,0.9109484569029362,0.34902217006904124,17.045153373743016,0.3899993896484375,-0.9763662101467325,-0.3670001506805427,-1.8949041623208345,1.160903860959749,-1.1309521565006868,0.3969518551396014,-0.7356477375030508,60.23387899149183,22.952046701472128,0.7639520058201457,5,-0.2199997901916504,0.6650004386901855,1.3575000762939453,0.9225001335144043,0.14500045776367188,0,0.02231609414571656,3.432443578402565,16.719999313354492,-1.0194216467660218,16.729999542236328,1.2586242049946244,16.680000305175778,0.02231609414571656 3378,2010-05-18,16.415000915527347,16.819999694824222,16.385000228881836,16.684999465942386,113400.0,-0.009951689320745527,-1.6363610091610201,1.038455048967465,47.715216136365925,37.552850092861355,0.0032997428548497965,0.6090119305674442,1.088459819284676,0.5460644527257372,15.316405305126631,0.43499946594238637,-0.9603953581323026,-0.44449915885924796,-1.8761123624823774,0.9871140447638798,-1.1603057606708127,0.2713074429523168,-0.5491357715225238,40.93573904779817,0.11580019871524883,0.715806601811564,5,-0.055000782012943006,0.8299994468688929,1.1937489509582484,1.0874991416931117,0.129999160766598,1,0.03441965246401746,1.999992664050178,16.579999923706055,3.432443578402565,16.719999313354492,-1.0194216467660218,16.729999542236328,0.03441965246401746 3379,2010-05-19,16.315000534057614,16.635000228881836,16.104999542236328,16.360000610351562,116800.0,-0.006092011933739316,-1.2795627473902254,0.16666784404870025,37.93941246291068,38.36225453406,0.06989026814521182,0.5729967585005049,1.1970059390579557,0.664279838479878,13.628594020140438,0.5300006866455078,-0.9421413297924452,-0.4394995212554953,-1.686947403112793,0.8079483606018041,-1.063223462184144,0.1842244196731535,-0.4280526914070073,25.76697597678375,-13.697893873026675,0.6237239409286497,5,0.04499959945679066,0.9299998283386266,1.4012494087219274,1.1874995231628453,0.4149990081787145,2,0.044744070998493424,-1.6363610091610201,16.415000915527347,1.999992664050178,16.579999923706055,3.432443578402565,16.719999313354492,0.044744070998493424 3380,2010-05-20,16.014999389648438,16.444999694824222,15.770000457763672,16.059999465942386,200800.0,-0.01838805605816085,-1.523371349730666,1.0,41.130086549923384,39.637316739543365,0.36605917041634584,0.7313166204491282,1.4982132367358645,0.9838105091179159,12.169169347839784,0.6749992370605504,-0.8422287464054605,-0.6257505893707282,-1.6842416982438273,0.4327405195023726,-1.1549961438072778,-0.09650503493417872,0.9050006866455078,22.897102968334437,-19.02488288424444,0.5292455544365503,5,0.3300008773803711,1.215001106262207,1.7887506484985352,1.4875006675720215,0.8649997711181605,3,0.06618803707080789,-1.2795627473902254,16.315000534057614,-1.6363610091610201,16.415000915527347,1.999992664050178,16.579999923706055,0.06618803707080789 3381,2010-05-21,16.120000839233402,16.235000610351562,15.300000190734865,15.760000228881836,269800.0,0.006556444182747478,2.1694921281479456,-7.9999999999994476,41.66668736269225,40.42117539916763,0.32940314932418957,0.4837552185818872,1.388731776749836,0.8791884805457748,10.884930931245892,0.9350004196166974,-0.7679253417561327,-0.41449913978576447,-1.1814059652546085,0.35240768568308134,-0.7979525525201865,-0.031045727051342453,0.7769992446899394,53.24679667601161,9.60922327462631,0.38345341273442285,5,-0.010000705718997693,0.8749995231628382,1.8049993515014613,1.382499217987057,0.15499877929687145,4,0.052109069572430444,-1.523371349730666,16.014999389648438,-1.2795627473902254,16.315000534057614,-1.6363610091610201,16.415000915527347,0.052109069572430444 3382,2010-05-24,15.789999961853027,16.100000381469727,15.770000457763672,16.100000381469727,123400.0,-0.020471517382133597,1.1290288839872147,-0.8611108167676769,44.692745615303934,42.04579425116412,0.6230225973702304,0.72615376256147,1.7054899607254654,1.2051788033320534,11.738944350597562,0.3500003814697301,-0.6849063802609052,-0.6652500152587884,-1.3930328934162866,0.06253286289870807,-1.0291414543375375,-0.30135857618003925,1.0431201263427745,32.236837564741485,-15.893873233682008,0.3638914390787483,5,0.32000017166137695,1.1025004386901855,2.200000286102295,1.7125000953674316,0.17500019073486328,0,0.07124768564865125,2.1694921281479456,16.120000839233402,-1.523371349730666,16.014999389648438,-1.2795627473902254,16.315000534057614,0.07124768564865125 3383,2010-05-25,15.699999809265135,15.789999961853027,15.420000076293945,15.505000114440918,181000.0,-0.005699819683681051,-1.0273979045279962,-0.6290304221695081,36.600316566708706,42.04768042055471,0.7136010948307341,0.7689434719685142,1.7767376104448633,1.2838981352051722,12.771346590213732,0.36999988555908203,-0.5605314723377894,-0.7002501964569117,-1.482550910747248,0.08205051783342299,-1.0914005536020799,-0.30909983931174345,1.071795483032231,29.962517385803526,-19.0727373985298,0.39115035714516755,5,0.41000032424926935,1.192500591278078,2.393750190734865,1.802500247955324,0.22000026702881037,1,0.06528666144312312,1.1290288839872147,15.789999961853027,2.1694921281479456,16.120000839233402,-1.523371349730666,16.014999389648438,0.06528666144312312 3384,2010-05-26,15.824999809265135,16.204999923706055,15.699999809265135,15.770000457763672,342600.0,0.007961783536215794,-4.179471128217341,0.2820483978246345,42.58065687131968,42.624918791688884,0.5079849155864533,0.611915983701655,1.629537693233944,1.1512633946021626,13.048547864481453,0.5050001144409197,-0.49395616958912925,-0.5350002288818363,-1.3496942757466055,0.2796938179829329,-0.9423472523142227,-0.1276532054494517,0.8879236789697291,45.85151492688317,-5.917557661040206,0.4073470234323846,5,0.245000362396242,1.067500591278078,2.268750190734865,1.677500247955324,-0.2049999237060529,2,0.04549764775398413,-1.0273979045279962,15.699999809265135,1.1290288839872147,15.789999961853027,2.1694921281479456,16.120000839233402,0.04549764775398413 3385,2010-05-27,16.344999313354492,16.370000839233402,15.949999809265135,16.049999237060547,182000.0,0.03285936874292483,1.4347665039445632,5.3637009935671305,56.79010746775978,44.08664236490897,-0.0808749446983903,0.016774305700749892,1.087603710905185,0.6249787217555323,13.938657488250735,0.545001029968267,-0.35942302414391136,0.03324928283691264,-0.6479053401059858,0.7144039057798093,-0.30732802863453657,0.37382659430836185,0.3114072429803727,97.66341021250848,38.88339781985614,0.3405773114714483,5,-0.27499914169311523,0.49250078201293945,1.772500991821289,1.1575007438659668,-0.689999580383299,3,0.02355461884707921,-4.179471128217341,15.824999809265135,-1.0273979045279962,15.699999809265135,1.1290288839872147,15.789999961853027,0.02355461884707921 3386,2010-05-28,16.184999465942386,16.315000534057614,15.90999984741211,16.295000076293945,258400.0,-0.009788917352928861,4.3999542240986775,-0.3728833284841311,45.54972514907605,43.85166157578449,-0.005303345341349797,0.14440460159597635,1.2201338835278825,0.7848843994806565,15.079153841208031,0.4349994659423828,-0.3025002452850458,-0.10150051116943004,-0.7607035634977741,0.557702541158914,-0.4311020373336021,0.228101014994742,0.4171508357684779,80.52618687183036,22.90452464685439,0.32960152616417226,5,-0.1249995231628418,0.6075005531311,1.9325008392333949,1.4750008583068812,0.00500106811522727,4,0.04294097730967983,1.4347665039445632,16.344999313354492,-4.179471128217341,15.824999809265135,-1.0273979045279962,15.699999809265135,0.04294097730967983 3387,2010-06-01,16.635000228881836,17.475000381469727,16.155000686645508,16.280000686645508,422600.0,0.027803569835536557,-3.3636386564689116,-3.2272506588987033,57.54099232058433,44.943414485142085,-0.4991754877813257,-0.3324878283614012,0.750066322571854,0.3352496745764455,15.721733439878975,1.3199996948242188,-0.24457430795252222,0.35475025177002095,-0.2877079945902956,0.9972084981303393,0.033521128589860893,0.6759793749501792,-1.3350000381469709,59.12408623627731,-0.37964618741737866,0.3212291231801591,6,-0.24749994277954102,0.1249995231628418,1.4825000762939453,1.0250000953674316,-0.4099998474121094,1,-0.021641154517480943,4.3999542240986775,16.184999465942386,1.4347665039445632,16.344999313354492,-4.179471128217341,15.824999809265135,-0.021641154517480943 3388,2010-06-02,17.104999542236328,17.135000228881836,16.665000915527347,16.680000305175778,575800.0,0.02825364032989164,-1.0659400544959294,1.1971824932033928,57.0480771846408,47.06659945422321,-0.9621900624158357,-0.7682355953101911,0.2563436569263118,-0.13707569457573854,15.674109659427964,0.5,-0.22805589097196233,0.7779995918273919,0.040304683205761194,1.5156945004490225,0.40915213751657475,1.1468470461382072,-1.7614993476867653,79.15488901652303,23.22304819765757,0.36884745431081545,6,-0.7174992561340332,-0.7174992561340332,0.9525008201599121,0.5550007820129395,-0.8950004577636754,2,-0.06664714528834137,-3.3636386564689116,16.635000228881836,4.3999542240986775,16.184999465942386,1.4347665039445632,16.344999313354492,-0.06664714528834137 3389,2010-06-03,17.020000457763672,17.295000076293945,16.944999694824222,17.165000915527347,215200.0,-0.00496925382913771,-1.3728679864999749,-0.34117816014577207,54.75411158548139,48.58038001372965,-0.8567683000783184,-0.6832178264110418,0.30163554058579933,-0.05691643959854886,15.797985745058835,0.350000381469723,-0.23064212108506155,0.670750522613524,-0.12314255122056039,1.4646435964476083,0.2738039856964818,1.0676970595305662,-1.6338702594757066,70.92653236824368,17.66210197383193,0.3969465369170424,6,-0.632500171661377,-0.632500171661377,0.8674993515014613,0.6399998664855957,-1.0,3,-0.06462986791330905,-1.0659400544959294,17.104999542236328,-3.3636386564689116,16.635000228881836,4.3999542240986775,16.184999465942386,-0.06462986791330905 3390,2010-06-04,16.594999313354492,16.834999084472653,16.510000228881836,16.674999237060547,254000.0,-0.024970689364189447,-1.6000106812338066,0.5517218699849908,48.1962492685749,49.30588689216106,-0.3808975073675853,-0.2464364372854,0.6824617421572476,0.3626404507356611,15.273800946604265,0.5100002288818359,-0.2320079909847692,0.23024940490722656,-0.5704376960658841,1.030936505880339,-0.17009414557933056,0.6305929553937819,-1.1670917114028914,43.76991898950776,-6.0710453873239345,0.4003435504865561,6,-0.14749908447265625,-0.20749902725219727,1.162501335144043,1.0650010108947754,-0.375,4,-0.05875260428669005,-1.3728679864999749,17.020000457763672,-1.0659400544959294,17.104999542236328,-3.3636386564689116,16.635000228881836,-0.05875260428669005 3391,2010-06-07,16.329999923706055,16.825000762939453,16.274999618530273,16.610000610351562,182400.0,-0.015968629142104507,-1.8205093092975602,3.5000119209403238,46.518107847486576,49.508704917959136,-0.09272849542218609,0.05484749368272901,0.8928485339545809,0.6223557527484758,14.639851093129852,0.5500011444091797,-0.1835178762040357,-0.0559999942779541,-0.8273324421464636,0.7153324535905554,-0.44166621821220886,0.32966622965630066,-0.8611504661640907,13.257521024188653,-33.811891408402424,0.38566622393425465,6,0.11750030517578125,0.057500362396240234,1.3762507438659668,1.330000400543213,-0.25,0,-0.04133497819280285,-1.6000106812338066,16.594999313354492,-1.3728679864999749,17.020000457763672,-1.0659400544959294,17.104999542236328,-0.04133497819280285 3392,2010-06-08,16.375,16.604999542236328,16.245000839233402,16.334999084472653,136800.0,0.00275566910619629,-2.272754070503446,-0.14286006226116896,49.42361845146512,50.93351623848763,-0.051427809911174904,0.004983566947647233,0.7926327711656285,0.5697248756067594,14.232946910009051,0.35999870300292613,-0.1284879707237785,-0.007749891281129351,-0.7786719595082978,0.7631721769460391,-0.39321092539471536,0.3777111428324549,-0.866027523979481,12.380881450021683,-33.99940165681985,0.3854610341135847,6,0.21250009536743164,0.012500286102294922,1.3312506675720215,1.2850003242492676,-0.4350004196166992,1,-0.011297677309458742,-1.8205093092975602,16.329999923706055,-1.6000106812338066,16.594999313354492,-1.3728679864999749,17.020000457763672,-0.011297677309458742 3393,2010-06-09,16.295000076293945,16.629999160766598,16.260000228881836,16.53499984741211,165600.0,-0.004885491524033836,-1.3870939955330819,-5.9998569521261125,49.71013851763196,51.72568086585565,0.13616832317835303,0.09953796965588424,0.8372707091268836,0.6393957646819644,14.208448349183945,0.3699989318847621,-0.0819554285985511,-0.09374985694885396,-0.8597158659801352,0.672216152082429,-0.47673286146449456,0.28923314756678664,-0.7467070421644415,4.761835560996731,-42.39896627554623,0.38298300451564143,6,0.39750003814697266,0.09250020980834961,1.4112505912780762,1.3650002479553223,-1.0200004577636719,2,-0.004295777508221965,-2.272754070503446,16.375,-1.8205093092975602,16.329999923706055,-1.6000106812338066,16.594999313354492,-0.004295777508221965 3394,2010-06-10,16.754999160766598,16.844999313354492,16.385000228881836,16.479999542236328,196800.0,0.028229461940405987,1.0219743367246417,-1.1458328366274717,60.24930257624105,52.11003587790913,-0.19895992610062052,-0.3737148539340005,0.3608717074580774,0.1727553509521762,13.980324721322473,0.5499992370605469,-0.010481910506214831,0.36249928474425985,-0.41017537673022986,1.1351739462187496,-0.023838045992985002,0.7488366154815047,-1.168171979690289,84.99993642154988,33.33362951152876,0.38633733073724497,6,-0.06249904632568004,-0.3674988746643031,0.7662510871887243,0.9050011634826696,-1.9199991226196254,3,-0.0325276098831514,-1.3870939955330819,16.295000076293945,-2.272754070503446,16.375,-1.8205093092975602,16.329999923706055,-0.0325276098831514 3395,2010-06-11,16.850000381469727,16.850000381469727,16.510000228881836,16.569999694824222,113400.0,0.0056700224089287765,1.4285665628980728,1.018185727463778,60.138881456705526,53.73105324542351,-0.24003575759503093,-0.4840842081658039,0.2673224201071669,0.05946276768580461,14.200274466949688,0.3400001525878906,0.10981495142585374,0.4515004634857185,-0.3339668539383709,1.2369677809098079,0.058766804773675574,0.8442341221977614,-1.225409736385549,100.0,46.528740867890704,0.3927336587120446,6,-0.034999847412109375,-0.46250009536743164,0.4562497138977051,0.809999942779541,-2.0250005722045916,4,-0.0492581545943952,1.0219743367246417,16.754999160766598,-1.3870939955330819,16.295000076293945,-2.272754070503446,16.375,-0.0492581545943952 3396,2010-06-14,16.549999237060547,17.100000381469727,16.5,16.995000839233402,350400.0,-0.017804221817056876,-1.2018359540416537,-1.5892875389132555,60.64424561837488,54.07585916740024,0.13095698440033487,-0.20814369178526704,0.5696715208071801,0.34467119298890125,14.509411649449097,0.6000003814697266,0.1974694136385189,0.15999932289123464,-0.6144206621952897,0.934419307977759,-0.22721066965202752,0.5472093154344968,-0.8884003972486578,35.672346330080536,-19.638713227287077,0.38720999254326205,6,0.220001220703125,-0.16249895095825195,0.6250009536743164,1.1100010871887207,-1.9349994659423828,0,-0.019939573348564443,1.4285665628980728,16.850000381469727,1.0219743367246417,16.754999160766598,-1.3870939955330819,16.295000076293945,-0.019939573348564443 3397,2010-06-15,16.950000762939453,17.024999618530273,16.555000305175778,16.670000076293945,219200.0,0.02416927760233234,1.1860514631192973,-0.6292127607593313,66.10825131861387,55.08254518228614,-0.24547727955332377,-0.6102945338802606,0.16285209775919895,-0.06052251465054326,15.01202517545876,0.47500038146972656,0.2057934089025757,0.5415008068084717,-0.26887349321127374,1.3518751068282153,0.13631365679859897,0.9466879568183444,-1.2521338922944079,82.14290579970118,22.64948415314236,0.40518715000987193,6,-0.18000030517578125,-0.5625004768371582,-0.020000457763671875,0.6699995994567871,-1.960000991821289,1,-0.05132748083030314,-1.2018359540416537,16.549999237060547,1.4285665628980728,16.850000381469727,1.0219743367246417,16.754999160766598,-0.05132748083030314 3398,2010-06-16,16.979999542236328,17.114999771118164,16.780000686645508,16.834999084472653,118000.0,0.0017698394068788037,-1.6274721000508632,0.5178575077826573,65.25758901609308,56.24959823013188,-0.3297485710993442,-0.6279922177592248,0.11802279663430681,-0.09471354827201495,15.464692688197085,0.33499908447265625,0.2746955861326654,0.5432496547698982,-0.30651368642273624,1.3930129959625344,0.11836798417358096,0.9681313253662154,-1.2465900013747895,81.50680636480025,19.449708196540016,0.424881670596318,6,-0.2999992370605469,-0.5924992561340332,-0.049999237060546875,0.6400008201599121,-2.1349992752075213,2,-0.061248527084239,1.1860514631192973,16.950000762939453,-1.2018359540416537,16.549999237060547,1.4285665628980728,16.850000381469727,-0.061248527084239 3399,2010-06-17,17.045000076293945,17.135000228881836,16.860000610351562,16.950000762939453,119600.0,0.003828064535333686,1.0,0.655165609954997,60.51051618667952,57.617850109921285,-0.43675995474111673,-0.669842054183956,0.03638463476158904,-0.15981866307315684,15.38654973955256,0.27499961853027344,0.2712249290618587,0.571750211715699,-0.3177753468337734,1.461275770265173,0.12698743244096278,1.0165129909904351,-1.2767587186202434,85.82675273261384,27.105659759468196,0.4447627792747368,6,-0.3549995422363281,-0.6574997901916504,-0.11499977111816406,0.5750002861022949,-0.4500007629394531,3,-0.1038427955318918,-1.6274721000508632,16.979999542236328,1.1860514631192973,16.950000762939453,-1.2018359540416537,16.549999237060547,-0.1038427955318918 3400,2010-06-18,17.075000762939453,17.194999694824222,16.985000610351562,17.170000076293945,163000.0,0.0017600872109841958,1.896568053564054,-1.0,63.906258661292675,59.54986686701085,-0.4375221855009279,-0.6496671343886469,-0.01669570975841239,-0.18671677287264288,14.740064675812691,0.2099990844726598,0.2343402252921578,0.5487508296966546,-0.3520552616017767,1.449556920995084,0.09834778404744071,0.9991538753458684,-1.2726242247898298,82.73395905373468,25.665178779695353,0.4504030456492148,6,-0.355000495910641,-0.6875004768371582,-0.14500045776367188,0.5449995994567871,-0.6850013732910156,4,-0.13118598094907874,1.0,17.045000076293945,-1.6274721000508632,16.979999542236328,1.1860514631192973,16.950000762939453,-0.13118598094907874 3401,2010-06-21,16.959999084472653,17.325000762939453,16.90999984741211,17.21500015258789,154200.0,-0.006735090678086864,-1.3380363417543333,2.6842411709197878,55.67187519764161,60.24411761658602,-0.2500528990406643,-0.4938270159124407,0.07115748409521316,-0.07020776913288529,13.423270848242144,0.41500091552734375,0.20630160180726165,0.3917492389678934,-0.5076324567460979,1.2911309346818847,-0.05794160888910227,0.841440086824889,-1.1241700694566266,52.597212795576695,-4.037608860977727,0.44969084785699603,6,-0.16749858856200817,-0.5724987983703578,-0.15749883651733043,0.6600012779235875,-0.8199996948242152,0,-0.12588439802229523,1.896568053564054,17.075000762939453,1.0,17.045000076293945,-1.6274721000508632,16.979999542236328,-0.12588439802229523 3402,2010-06-22,16.915000915527347,17.305000305175778,16.885000228881836,17.014999389648438,202400.0,-0.002653194066885467,-4.2500059604701175,0.39214923631574644,46.10658941391306,59.843723271728365,-0.1345494980631834,-0.379692199850286,0.08760215624131362,-0.021553568190594063,12.011343924187255,0.42000007629394176,0.2343854135501573,0.2905010223388693,-0.5421861154897663,1.123188160167505,-0.12584254657544847,0.7068445912531871,-1.0463884731822475,24.770680730882546,-27.816903326709365,0.4163435689143182,6,-0.06000041961670277,-0.5275006294250524,-0.11250066757202504,0.7049994468688929,-1.0850009918212926,1,-0.1359740478818341,-1.3380363417543333,16.959999084472653,1.896568053564054,17.075000762939453,1.0,17.045000076293945,-0.1359740478818341 3403,2010-06-23,16.725000381469727,17.069999694824222,16.674999237060547,16.899999618530273,140600.0,-0.01123266472206974,-1.8727146622277966,1.750019073777433,44.20432956235972,58.06094849240821,0.13729959246142087,-0.11485245165322056,0.2380320166192611,0.17654392613185976,9.837108962718553,0.3950004577636754,0.2890189538158481,0.04925045967102193,-0.6610298429626233,0.7595307623046654,-0.30588969164579893,0.4043906109878428,-0.8242601803421348,7.69246569714896,-40.816620336069334,0.35514015131682203,6,0.1875,-0.33750009536743164,0.0774998664855957,0.8949999809265137,-0.9300003051757812,2,-0.10373695490457724,-4.2500059604701175,16.915000915527347,-1.3380363417543333,16.959999084472653,1.896568053564054,17.075000762939453,-0.10373695490457724 3404,2010-06-24,16.545000076293945,16.805000305175778,16.479999542236328,16.584999084472653,142400.0,-0.010762349839776975,-2.8235366715658907,0.2285667574931677,48.91306150610683,56.81363516456391,0.3177988249591621,0.12843932203770336,0.3720079762748867,0.36016393876369435,8.455088990647496,0.3250007629394496,0.3272191820245034,-0.16674985885619975,-0.7585830080615246,0.42508329034912506,-0.4626664334588604,0.12916671574646088,-0.6127746715595102,7.692359781862834,-39.70533855020089,0.2959165746026616,6,0.3575000762939453,-0.1574997901916504,0.25750017166137695,1.075000286102295,-0.7950000762939453,3,-0.10275006354946692,-1.8727146622277966,16.725000381469727,-4.2500059604701175,16.915000915527347,-1.3380363417543333,16.959999084472653,-0.10275006354946692 3405,2010-06-25,16.729999542236328,16.879999160766598,16.475000381469727,16.604999542236328,356000.0,0.011181593538186485,-1.103898934852595,-3.1250774879598406,59.008987723393595,56.631939842899314,0.12738279953386922,-0.02765594352070977,0.1294509588749122,0.18245143249097495,7.4550919605212265,0.40499877929687145,0.3792087565418072,-0.0010004043579101562,-0.5670916252246165,0.5650908165087962,-0.28404601479126157,0.28204520607544126,-0.7669186379671871,29.99988780307195,-20.819234848356054,0.2830456104333531,6,0.17000102996826172,-0.3424992561340332,0.07250070571899414,0.8900008201599121,-1.054999351501463,4,-0.00806935042293433,-2.8235366715658907,16.545000076293945,-1.8727146622277966,16.725000381469727,-4.2500059604701175,16.915000915527347,-0.00806935042293433 3406,2010-06-28,16.879999160766598,17.100000381469727,16.59000015258789,16.604999542236328,159000.0,0.00896590691180732,-2.3442813635425592,2.199996948242159,60.86018453269186,56.048821311130204,0.03253815114157277,-0.12956091346604026,-0.06465475832431622,0.041164018173756034,6.51390060854541,0.5100002288818359,0.35596198055171513,0.11424922943114879,-0.39298569927811755,0.6214841581404151,-0.13936823492348438,0.36786669378578196,-0.886679866953445,48.79503813548589,-6.601799072879778,0.25361746435463245,6,0.020001411437991834,-0.4924988746643031,-0.09249877929687145,0.7250013351440465,-1.2899990081787074,0,-0.02902842390283078,-1.103898934852595,16.729999542236328,-2.8235366715658907,16.545000076293945,-1.8727146622277966,16.725000381469727,-0.02902842390283078 3407,2010-06-29,16.274999618530273,16.885000228881836,16.239999771118164,16.709999084472653,233400.0,-0.03584120689072645,-1.55446150359753,-1.5818184340299286,49.64911505786958,54.314546426883155,0.5942066881988843,0.47124648468125585,0.49506916090019715,0.6583918709841612,6.247308412438494,0.6450004577636719,0.3099337130233373,-0.4727502822875991,-1.0232285258735132,0.07772796129831505,-0.7479894040805561,-0.197511160494642,-0.25204670296398746,4.0697468107379215,-55.347224993027126,0.2752391217929575,6,0.5075006484985352,0.1725006103515625,0.27750062942504883,1.0950007438659668,-1.1299991607666016,1,-0.008294945133401344,-2.3442813635425592,16.879999160766598,-1.103898934852595,16.729999542236328,-2.8235366715658907,16.545000076293945,-0.008294945133401344 3408,2010-06-30,15.96500015258789,16.370000839233402,15.869999885559082,16.229999542236328,351600.0,-0.01904758667947526,-1.1978067583032714,0.6091947471115741,35.370403206038006,51.52120054014521,0.8326492887530357,0.728828442197397,0.7507439469184973,0.9738316772349656,6.242666550922751,0.50000095367432,0.27471379320409994,-0.7257497787475593,-1.3514224425822405,-0.10007711491287807,-1.0385861106649017,-0.4129134468302169,1.510000228881836,7.723595831436969,-46.45558180150633,0.31283633191734084,6,0.632500171661377,0.4825000762939453,0.536250114440918,1.4050002098083496,-0.9400005340576172,2,-0.008456011750175407,-1.55446150359753,16.274999618530273,-2.3442813635425592,16.879999160766598,-1.103898934852595,16.729999542236328,-0.008456011750175407 3409,2010-07-01,15.920000076293945,16.010000228881836,15.774999618530273,15.885000228881836,173000.0,-0.0028186705833918024,1.1860506378524156,-0.13207520009212875,32.45283453436244,48.02637563715296,0.7837004999376731,0.7243306791126614,0.7317169009773465,1.0247841749089872,6.045339969842296,0.2350006103515625,0.17380681852264246,-0.715749835968019,-1.4092708641794083,-0.022228807756627944,-1.0625103500737154,-0.3689893218623226,1.5229002952575676,10.943424473356155,-35.8931307789002,0.34676051410569547,7,0.630000114440918,0.6675000190734863,0.5812501907348633,1.450000286102295,-0.7749996185302734,3,-0.007851758756341587,-1.1978067583032714,15.96500015258789,-1.55446150359753,16.274999618530273,-2.3442813635425592,16.879999160766598,-0.007851758756341587 3410,2010-07-02,15.619999885559082,16.0,15.505000114440918,16.0,146200.0,-0.018844232996052868,1.6052617709726722,-10.857193460490464,32.45284621339192,45.44648352779189,0.9561537407446785,0.9987474387051769,0.9669135806269438,1.3207498060627252,6.827768319657718,0.49499988555908203,0.061299683307957764,-0.9670000553131111,-1.7963524393028152,-0.13764767132340872,-1.3816762473079613,-0.5523238633182608,1.7561844558715798,7.210015790930709,-39.343468921081396,0.41467619199485145,7,0.7850003242492676,0.8700003623962402,0.8612504005432129,1.7500004768371582,-0.7249994277954102,4,0.008322670639780538,1.1860506378524156,15.920000076293945,-1.1978067583032714,15.96500015258789,-1.55446150359753,16.274999618530273,0.008322670639780538 3411,2010-07-06,15.654999732971193,16.114999771118164,15.625,15.755000114440918,173400.0,0.002240707277115117,-5.125002980235081,0.26315881935154717,21.662983436943705,42.73052730812863,0.8007834492968247,0.959794590908297,0.8676315243067503,1.2871471196892248,7.3502519556709025,0.49499988555908203,-0.03604683135805686,-0.8982501983642575,-1.8212846284421982,0.02478423171368327,-1.3597674134032278,-0.4367329833252871,1.6089135548400844,10.869536673266497,-29.894024179739503,0.46151721503897075,7,0.6475005149841291,0.8350005149841291,0.7987504005432111,1.715000629425047,-1.0749998092651385,1,0.0012775763720742628,1.6052617709726722,15.619999885559082,1.1860506378524156,15.920000076293945,-1.1978067583032714,15.96500015258789,0.0012775763720742628 3412,2010-07-07,16.190000534057614,16.200000762939453,15.630000114440918,15.654999732971193,192000.0,0.034174436934652164,1.0540517319889133,-5.349987602281222,35.84231632717227,41.80141472644113,0.17000394104206507,0.43239244972700064,0.30128692887968,0.7568283425968048,7.771704183001776,0.5700006484985352,-0.1434647423313713,-0.35399942398071715,-1.288195447843048,0.5801965998816154,-0.8210974359118843,0.11309858795045002,0.9683779633514433,79.19073360094919,41.780636469319234,0.467098011931166,7,0.11249971389770863,0.29999971389770863,0.23624944686890004,1.1799998283386266,-1.590000152587887,2,-0.03705993586643497,-5.125002980235081,15.654999732971193,1.6052617709726722,15.619999885559082,1.1860506378524156,15.920000076293945,-0.03705993586643497 3413,2010-07-08,16.225000381469727,16.479999542236328,15.94499969482422,16.319999694824222,151400.0,0.002161818792932424,1.57831867965198,-0.17756854412475953,35.14493429668249,40.27162281428287,0.06327435958011662,0.4130571700674537,0.2532405764991097,0.7276397724687982,8.01883600292806,0.5349998474121076,-0.21435407012612018,-0.3154995918273933,-1.2541374955703795,0.6231383119155911,-0.7848185436988864,0.1538193600440998,0.8341754129612404,73.84622457233795,40.80237803835135,0.4693189518714925,7,0.0774998664855957,0.19000005722045898,0.34874963760375977,1.1449999809265137,-1.7200002670288086,3,-0.06656393826279983,1.0540517319889133,16.190000534057614,-5.125002980235081,15.654999732971193,1.6052617709726722,15.619999885559082,-0.06656393826279983 3414,2010-07-09,16.209999084472653,16.25,15.975000381469727,16.149999618530273,107200.0,-0.0009245791460323893,2.928529584065612,-0.6315778906578786,34.24405438964506,37.51996355497748,0.028785521181148965,0.4059481158205891,0.2602325105221688,0.747466091778545,8.470012454642056,0.27499961853027344,-0.25676192486590566,-0.3032508850097706,-1.2472976027498461,0.6407958327303032,-0.7752742438798066,0.1687724738602654,0.7559261691589114,72.30762910556999,43.66765518531247,0.47202335887003705,7,0.09250116348266957,0.20500135421753285,0.17750120162964222,1.1600012779235875,-1.2649993896484322,4,-0.07310299400803022,1.57831867965198,16.225000381469727,1.0540517319889133,16.190000534057614,-5.125002980235081,15.654999732971193,-0.07310299400803022 3415,2010-07-12,16.020000457763672,16.25,15.970000267028807,16.21500015258789,65400.0,-0.011721075721156438,1.1132103990326616,-3.25002384207032,33.33334460608823,34.461425785354855,0.12011030663584066,0.5592500297164165,0.41792704171509243,0.9437087811951272,8.94007391347007,0.2799997329711932,-0.28840106376122776,-0.45174951553344656,-1.4063796971364084,0.5028806660695171,-0.9290646063349293,0.02556557526803438,0.8582692875164533,46.19890868368335,19.73883895583298,0.4773150908014817,7,0.17499971389770508,0.39499998092651367,0.36749982833862305,1.3499999046325684,-1.0350008010864276,0,-0.054619224406822875,2.928529584065612,16.209999084472653,1.57831867965198,16.225000381469727,1.0540517319889133,16.190000534057614,-0.054619224406822875 3416,2010-07-13,16.219999313354492,16.415000915527347,16.15999984741211,16.190000534057614,209200.0,0.01248432271385469,-4.6666807951511835,-0.1538401345905734,38.31929481277833,33.202556869233604,-0.2049027321199688,0.3512706215904764,0.20726953096136214,0.7507013678877215,8.843296431431707,0.3950004577636754,-0.32109472237995007,-0.2352506637573235,-1.1955767785690377,0.7250754510543906,-0.7154137211631806,0.24491239364853357,0.5758742540752806,69.4117171871301,40.97249043761492,0.4801630574058569,7,-0.22749948501586914,0.19500112533569336,0.19750094413757324,1.150001049041748,-1.0449991226196271,1,-0.0816892054058167,1.1132103990326616,16.020000457763672,2.928529584065612,16.209999084472653,1.57831867965198,16.225000381469727,-0.0816892054058167 3417,2010-07-14,16.079999923706055,16.225000381469727,16.014999389648438,16.125,165600.0,-0.00863128209464048,-1.3999956403744918,-1.5000635808746952,38.974341083805356,33.60299441120775,-0.10669283224282822,0.44559576316104454,0.33250705728891106,0.896150712992366,8.836274779187479,0.21000099182128906,-0.40432087333706335,-0.3317500114440932,-1.2764040959182559,0.6129040730300694,-0.8040770536811728,0.1405770307929881,0.6384212365443851,25.23369483839202,-5.589032247917185,0.47232704223708094,7,-0.08750009536743164,0.33500051498413086,0.33750033378601074,1.2900004386901855,-1.0550003051757812,2,-0.09328358253215008,-4.6666807951511835,16.219999313354492,1.1132103990326616,16.020000457763672,2.928529584065612,16.209999084472653,-0.09328358253215008 3418,2010-07-15,15.9399995803833,16.059999465942386,15.704999923706055,16.045000076293945,245400.0,-0.008706489053918354,4.259280713775852,2.3333403975755522,39.5147132082195,34.38764759719187,0.032841914048816534,0.5309068864479123,0.47483474179371754,1.0421994691068512,8.901829436478762,0.375,-0.5175889822355941,-0.4197503566741929,-1.3470355449610096,0.5075348316126238,-0.8833929508176013,0.043892237469215445,0.7056163171185688,33.09849695764869,-0.6232124744875023,0.4636425941434087,7,0.052500247955322266,0.47500085830688477,0.5475006103515625,1.4300007820129395,-0.7699995040893555,3,-0.08406519662413647,-1.3999956403744918,16.079999923706055,-4.6666807951511835,16.219999313354492,1.1132103990326616,16.020000457763672,-0.08406519662413647 3419,2010-07-16,15.274999618530273,15.954999923706055,15.100000381469727,15.824999809265135,422200.0,-0.041718944752759946,1.111108887180387,5.238072315419462,28.380373738541692,33.93515065554185,0.666853599752681,1.1135986129025532,1.1214262917239708,1.7103204736937485,9.322976049865323,0.8549995422363281,-0.5773285786456732,-0.9962502956390367,-1.9840490249968,-0.008451566281273415,-1.4901496603179183,-0.502350930960155,1.30217933198794,13.30792136795275,-20.02185328237975,0.49389936467888124,7,0.5150003433227539,0.9375009536743164,1.265000581741333,2.095000743865967,0.9799995422363246,4,-0.05040913409616454,4.259280713775852,15.9399995803833,-1.3999956403744918,16.079999923706055,-4.6666807951511835,16.219999313354492,-0.05040913409616454 3420,2010-07-19,14.835000038146973,15.380000114440918,14.6850004196167,15.324999809265135,417400.0,-0.028805210564426642,1.316664176518646,0.8909083658015973,22.02461916278567,33.975332402857624,1.0994049574584785,1.4516029865314763,1.5468741116752298,2.149157840508135,9.859521649520406,0.6949996948242188,-0.5813633617956064,-1.3242498397827163,-2.4293302782263275,-0.219169401339105,-1.8767900590045201,-0.7717096205609106,1.6240046268473627,8.670495695512257,-21.765188501783797,0.5525402192218053,7,0.747499942779541,1.1700005531311035,1.7050001621246338,2.5350003242492676,0.6400003433227539,0,0.007414874040740926,1.111108887180387,15.274999618530273,4.259280713775852,15.9399995803833,-1.3999956403744918,16.079999923706055,0.007414874040740926 3421,2010-07-20,14.824999809265135,14.880000114440918,14.5,14.65999984741211,401000.0,-0.0006740969906385841,1.7636314455245024,-0.3367347733173455,26.307181139928076,32.91587293760826,1.0943732836425237,1.3633531774909553,1.5541567645216166,2.159762124404745,10.246708078723115,0.38000011444091797,-0.5764423173148501,-1.2275001049041752,-2.416203604032658,-0.03879660577569055,-1.8218518544684184,-0.6331483553399337,1.4566044311914386,18.84056448661363,-14.313480924873431,0.594351749564242,7,0.6649999618530291,1.0875005722045916,1.7762506008148211,2.1700005531311053,0.9250001907348651,1,0.010792569947428499,1.316664176518646,14.835000038146973,1.111108887180387,15.274999618530273,4.259280713775852,15.9399995803833,0.010792569947428499 3422,2010-07-21,14.614999771118164,15.029999732971193,14.550000190734865,14.864999771118164,279400.0,-0.01416526413819763,-1.5263189595892401,-1.515151865445209,27.195932448907527,32.032650510077715,1.1817367645579946,1.4674446620551436,1.7416956636981453,2.371226926008905,10.577700594971585,0.4799995422363281,-0.5557225150425413,-1.3225000858306881,-2.601465495239559,-0.043534676421819185,-1.9619827905351244,-0.6830173811262537,1.452811960483622,7.371782723572497,-27.801122954761187,0.6394827047044348,7,0.8425006866455096,1.2975006103515625,1.9637506008148193,2.380000591278076,0.8900003433227539,2,0.03831682712191076,1.7636314455245024,14.824999809265135,1.316664176518646,14.835000038146973,1.111108887180387,15.274999618530273,0.03831682712191076 3423,2010-07-22,14.989999771118164,15.079999923706055,14.579999923706055,14.8149995803833,397800.0,0.02565857036419983,1.8168974734381926,-0.7000007629394531,35.86625249941011,32.212894744496054,0.6851832460792089,1.0074507126874312,1.3566720483661925,1.997811450806207,11.444638871660112,0.5,-0.5057741038501309,-0.86075005531311,-2.150132807954119,0.42863269732790066,-1.5054414316336135,-0.21605867899260467,0.8896745526914085,33.67696198018192,-4.3724077562419055,0.644691376320505,7,0.4675006866455096,0.9225006103515625,1.5887506008148193,2.005000591278076,0.7600002288818359,3,0.002334879782956767,-1.5263189595892401,14.614999771118164,1.7636314455245024,14.824999809265135,1.316664176518646,14.835000038146973,0.002334879782956767 3424,2010-07-23,14.845000267028807,15.109999656677244,14.75,14.984999656677244,392800.0,-0.009673082475206818,-1.181816605496646,-0.7999956403507338,37.639552895338504,32.69136233219052,0.6886101209385185,1.0736046324545452,1.4734761803944796,2.139496761079995,12.820085403967285,0.3599996566772443,-0.5332817532425178,-0.9207495689392111,-2.241192974734753,0.39969383685633275,-1.5809712718369813,-0.2605278660414392,0.8691131379236179,39.20457070031094,-2.632344980844003,0.6602217028977716,7,0.6125001907348668,1.0675001144409197,1.6887500286102313,2.1500000953674334,0.23999977111816584,4,0.02189287998781464,1.8168974734381926,14.989999771118164,-1.5263189595892401,14.614999771118164,1.7636314455245024,14.824999809265135,0.02189287998781464 3425,2010-07-26,16.594999313354492,16.825000762939453,15.505000114440918,16.020000457763672,805400.0,0.11788474333762644,1.550721566271499,-4.107152588555858,59.690722277902395,35.06596538387098,-1.0853879811403022,-0.7241546478653582,-0.28657629513053706,0.4006371711349672,13.646207193268802,1.9800004959106463,-0.5232379923132271,0.8359994888305664,-0.46492546059537787,2.1369244382565107,0.1855370141175925,1.4864619635435385,-2.094999313354492,90.10746778017507,42.52119426023276,0.6504624747129722,7,-0.9324989318847656,-0.6824989318847656,-0.05624890327453613,0.40000104904174805,-1.7549991607666016,0,-0.020488108867487975,-1.181816605496646,14.845000267028807,1.8168974734381926,14.989999771118164,-1.5263189595892401,14.614999771118164,-0.020488108867487975 3426,2010-07-27,16.389999389648438,16.739999771118164,16.225000381469727,16.610000610351562,310800.0,-0.012353114322884329,1.1458328366274866,-0.38261158011709484,52.21237836423638,36.53685841502998,-0.9540680303101432,-0.5878878048020084,-0.09389681098993208,0.6135420078952478,14.005593395875863,0.5149993896484375,-0.5158757523312314,0.6554995536804196,-0.5729734513766118,1.883972558737451,0.04126305115190476,1.2697360562089361,-1.8434993743896477,80.87906532394943,35.7501095676257,0.614236502528516,7,-0.7274990081787109,-0.47749900817871094,0.16375088691711426,0.6050009727478027,-1.3299989700317383,1,-0.055826665177096,1.550721566271499,16.594999313354492,-1.181816605496646,14.845000267028807,1.8168974734381926,14.989999771118164,-0.055826665177096 3427,2010-07-28,16.139999389648438,16.565000534057614,15.94499969482422,16.440000534057614,320600.0,-0.015253203740684396,1.2545438151748438,1.363633999167691,49.10241764155678,37.602158907623014,-0.7762981083958262,-0.3673547210165946,0.1451369961053004,0.8649639526657289,14.855456590813814,0.6200008392333931,-0.49713561483426716,0.4122495651245117,-0.8051524797602916,1.629651610009315,-0.1964514573178917,1.0209505875669134,-1.5479293594360346,69.48770079191047,26.834995237884314,0.608701022442402,7,-0.47749900817871094,-0.23749923706054865,0.4500010013580322,0.8550009727478027,-1.2449989318847656,2,-0.02416353187092235,1.1458328366274866,16.389999389648438,1.550721566271499,16.594999313354492,-1.181816605496646,14.845000267028807,-0.02416353187092235 3428,2010-07-29,15.829999923706055,16.200000762939453,15.699999809265135,16.200000762939453,187600.0,-0.019206906918546984,1.7027017274353533,1.233331425991991,46.222668576798,39.584636111873714,-0.5403685281933583,-0.07166184371406104,0.4456611741293983,1.1727609490228659,14.808502491343486,0.5000009536743182,-0.518979882416394,0.10900011062622106,-1.1043534735625258,1.3223536948149697,-0.49767668146815325,0.7156769027205954,-1.193271278839111,52.04816995710995,12.603539777741418,0.606676792094374,7,-0.16749954223632812,-0.029999732971191406,0.791250467300415,1.1650004386901855,-0.8050003051757812,3,-0.020530626079058645,1.2545438151748438,16.139999389648438,1.1458328366274866,16.389999389648438,1.550721566271499,16.594999313354492,-0.020530626079058645 3429,2010-07-30,15.795000076293945,15.984999656677244,15.505000114440918,15.59000015258789,234800.0,-0.002210982159241537,-1.5599975585937405,-0.5540525911530154,47.692301974019344,42.43660086867746,-0.4736599563361388,-0.049020126865642055,0.4738074768352476,1.2038155763733727,14.584047260867077,0.47999954223632635,-0.5389346084688871,0.08025026321411133,-1.1300712734858607,1.2905717999140833,-0.5249105051358747,0.6854110315640973,-1.1145059890655524,21.96968328636008,-15.933997233745686,0.6051607683499861,7,-0.13249969482421875,0.005000114440917969,0.8550002574920654,1.200000286102295,-0.7849998474121094,4,-0.002849007665500669,1.7027017274353533,15.829999923706055,1.2545438151748438,16.139999389648438,1.1458328366274866,16.389999389648438,-0.002849007665500669 3430,2010-08-02,15.75,16.110000610351562,15.630000114440918,15.949999809265135,197000.0,-0.002849007665500669,-1.1818225167055723,-0.9756091887717514,45.02119097823601,44.51593529515611,-0.31873621701523547,0.006554655957179634,0.5209612115826445,1.2425728131137852,13.784365103331892,0.48000049591064453,-0.5559679049986102,0.028750181198120117,-1.180824914346978,1.2383252767432182,-0.5760373665744289,0.6335377289706692,-1.0266157792573853,19.83805292855317,-13.49843957148546,0.6047875477725495,8,-0.0624995231628418,0.05000019073486328,0.8950002193450928,1.2450003623962402,-0.6800003051757795,0,-0.04222221980019225,-1.5599975585937405,15.795000076293945,1.7027017274353533,15.829999923706055,1.2545438151748438,16.139999389648438,-0.04222221980019225 3431,2010-08-03,15.675000190734865,15.875,15.53499984741211,15.654999732971193,346200.0,-0.00476189265175464,-1.6153834867769148,-0.10000238418806565,45.64983971912999,46.566369436291936,-0.12346802458121964,0.08762210717949692,0.593902550289803,1.3073973446414495,13.28108489050343,0.3400001525878906,-0.4718484533454337,-0.047249650955198064,-1.2566271797675395,1.1621278778571433,-0.6519384153613696,0.5574391134509735,-0.9095836391483143,16.037736697823235,-17.566771850850607,0.6046887644061707,8,0.02750015258788885,0.12499999999999822,0.9687502384185773,1.3200001716613752,-0.6350002288818377,1,-0.053269539265493826,-1.1818225167055723,15.75,-1.5599975585937405,15.795000076293945,1.7027017274353533,15.829999923706055,-0.053269539265493826 3432,2010-08-04,15.59000015258789,15.864999771118164,15.510000228881836,15.5649995803833,159400.0,-0.005422649895546194,-4.259280713776076,1.25,46.1956563428602,47.71408097445306,0.12782217280218333,0.13214184939840834,0.686452511053055,1.3792294663291358,12.990722978744973,0.3549995422363281,-0.3124797623432194,-0.10224967002868723,-1.2923863964819589,1.0878870564245844,-0.6973180332553213,0.4928186931979486,-0.7833919167742813,12.230209904207276,-20.552711412891433,0.5950683632266357,8,0.19750022888183594,0.10249996185302734,1.0537502765655518,1.4050002098083496,-0.5450000762939453,2,-0.03399613391813938,-1.6153834867769148,15.675000190734865,-1.1818225167055723,15.75,-1.5599975585937405,15.795000076293945,-0.03399613391813938 3433,2010-08-05,15.145000457763672,15.524999618530273,14.984999656677244,15.524999618530273,237000.0,-0.028543918567592197,1.8421113392126742,-15.199618539004387,48.51599038486661,48.92257402884508,0.667294020075623,0.5186748336705023,1.1368882740276547,1.8062641635002805,13.6976267512617,0.6050004959106463,-0.19002121354028212,-0.49324936866760183,-1.6796068632893544,0.6931081259541507,-1.086428115978478,0.09992937864327445,-0.29802437140754634,14.222281373527345,-20.155612722017416,0.5931787473108763,8,0.7599997520446777,0.5174999237060547,1.4699997901916504,1.8499999046325684,0.2599992752075213,3,-0.016507097553228767,-4.259280713776076,15.59000015258789,-1.6153834867769148,15.675000190734865,-1.1818225167055723,15.75,-0.016507097553228767 3434,2010-08-06,15.024999618530273,15.154999732971193,14.875,14.954999923706055,161600.0,-0.007923462238780155,-1.4347851326024734,-0.18421013005134795,52.33989716756275,48.10581568325178,0.9113512085768818,0.5748178097175334,1.2570131009870664,1.9051844307746606,14.5022662267045,0.2799997329711932,-0.050928998869617104,-0.5540002346038815,-1.7384900795467182,0.6304896103389552,-1.146245157075299,0.03824468786753776,1.8000011444091797,12.145712097063148,-24.43127745723789,0.5922449224714187,8,0.7825002670288086,0.6375007629394531,1.4975006580352783,1.8675007820129395,0.3299999237060547,4,0.0,1.8421113392126742,15.145000457763672,-4.259280713776076,15.59000015258789,-1.6153834867769148,15.675000190734865,0.0 3435,2010-08-09,15.145000457763672,15.300000190734865,14.994999885559082,15.175000190734865,137800.0,0.007986744910489119,1.1785756860501007,-0.4285694822888537,53.836939038700685,48.28632242485893,0.6303229889992288,0.4067577496274559,1.1217695230898848,1.761952210320608,15.233107989312447,0.305000305175783,0.046288713681247984,-0.39024939537048375,-1.5707862587525447,0.7902874680115755,-0.9805178270615151,0.20001903632054585,1.6410002899169918,27.000045776367188,-11.332190335179135,0.5902684316910298,8,0.5749998092651349,0.5174999237060547,1.4237496852874756,1.747499942779541,0.07499980926513494,0,-0.008913847791442775,-1.4347851326024734,15.024999618530273,1.8421113392126742,15.145000457763672,-4.259280713776076,15.59000015258789,-0.008913847791442775 3436,2010-08-10,14.895000457763672,15.21500015258789,14.850000381469727,14.975000381469727,147000.0,-0.016507097553228767,-3.2941130271853156,2.666687859617733,53.32542455505761,48.75554541524791,0.721867998647598,0.5822550197892262,1.3584655527891911,1.9854345512171854,16.421942060934374,0.36499977111816406,0.14674795229777615,-0.5739994525909431,-1.7413785209770225,0.5933796157951345,-1.157688986783981,0.009690081602094835,1.8527802749633793,4.433507719598912,-36.25291815717227,0.5836895341930388,8,0.630000114440918,0.7674999237060547,1.552499771118164,1.997499942779541,0.2649993896484375,1,0.011748857447623218,1.1785756860501007,15.145000457763672,-1.4347851326024734,15.024999618530273,1.8421113392126742,15.145000457763672,0.011748857447623218 3437,2010-08-11,14.579999923706055,14.890000343322756,14.510000228881836,14.699999809265135,252800.0,-0.02114807145866382,-1.923085951971374,1.4999999999999778,45.06024234819916,48.626386945403596,0.8854231476804966,0.821221910167445,1.641720394681272,2.2731736939432743,17.58641562891512,0.38500022888183594,-0.0006757862043738072,-0.8139999866485592,-2.008520452790254,0.3805204794931374,-1.4112602197194075,-0.21673975357771091,2.091869594970703,6.896525804657316,-33.244097597995776,0.5972602330708482,8,0.7300004959106445,1.0825004577636719,1.8162503242492676,2.257500171661377,0.6050004959106445,2,0.03155007136859078,-3.2941130271853156,14.895000457763672,1.1785756860501007,15.145000457763672,-1.4347851326024734,15.024999618530273,0.03155007136859078 3438,2010-08-12,14.600000381469727,14.640000343322756,14.34000015258789,14.484999656677244,160600.0,0.0013717735163463196,2.076914800487068,-0.9583402872152179,46.95652359342537,48.54463379200426,0.7516420267522825,0.7332804675847466,1.5744003236354693,2.221440246040938,18.191002452550485,0.30000019073486506,-0.0997244880218755,-0.7269995689392097,-1.9427051819967112,0.48870604411829,-1.3348523754679604,-0.11914676241045896,1.9421569798193374,27.083356098995313,-12.63139826926125,0.60785280652875,8,0.625,0.9825000762939453,1.7962498664855957,2.1924996376037598,1.0149993896484375,3,0.030479430355975223,-1.923085951971374,14.579999923706055,-3.2941130271853156,14.895000457763672,1.1785756860501007,15.145000457763672,0.030479430355975223 3439,2010-08-13,14.505000114440918,14.604999542236328,14.470000267028807,14.529999732971193,155800.0,-0.00650686743470108,-1.8421105467102328,-0.21738661713121196,5.907223252574212,44.19863737804184,0.7201430677100351,0.8091205722126666,1.6227416318390837,2.276647742777328,17.705885578679002,0.1349992752075213,-0.17573925511145205,-0.7834998607635502,-2.053688440852415,0.4866887193253149,-1.4185941508079836,-0.14840557071911675,1.8609846701520532,17.18749534338728,-15.485659239130737,0.6350942900444329,8,0.6024999618530273,1.077500343322754,1.853750228881836,2.2549996376037598,0.8000001907348615,4,0.062047543014787765,2.076914800487068,14.600000381469727,-1.923085951971374,14.579999923706055,-3.2941130271853156,14.895000457763672,0.062047543014787765 3440,2010-08-16,14.94499969482422,15.03499984741211,14.4350004196167,14.44499969482422,252000.0,0.03033433829105925,-1.3076965399865594,-20.000305180436513,22.264896530970475,41.60031035713523,0.17203721965814545,0.39820036663393843,1.1539350729024296,1.7996486542455354,16.238544820871148,0.5999994277954102,-0.20763026740811874,-0.34900026321411026,-1.6118521436131825,0.913851617184962,-0.9804262034136464,0.28242567698542587,1.2589063192083447,69.14280482700913,40.80895944882496,0.6314259401995361,8,0.15750026702880682,0.6375007629394513,1.4137506484985334,1.4425005912780744,0.2700004577636701,0,0.027433914739663612,-1.8421105467102328,14.505000114440918,2.076914800487068,14.600000381469727,-1.923085951971374,14.579999923706055,0.027433914739663612 3441,2010-08-17,14.984999656677244,15.100000381469727,14.8149995803833,15.100000381469727,193200.0,0.002676477930399379,3.9565044324844303,-0.2300014495849645,25.887284920685744,39.34382464356028,0.02667256043454813,0.39084038161646184,1.0935420274682546,1.7193127442849363,14.395075875795186,0.2850008010864258,-0.2515425104660238,-0.3170002937316916,-1.5693257676791195,0.9353251802157381,-0.9431630307054064,0.30916244324202324,1.0697938884397455,84.86833024225805,59.18974802842257,0.6261627369737145,8,-0.052499771118162286,0.5975008010864276,1.320000648498537,1.4025006294250506,-0.10499954223632635,1,0.015682390105818067,-1.3076965399865594,14.94499969482422,-1.8421105467102328,14.505000114440918,2.076914800487068,14.600000381469727,0.015682390105818067 3442,2010-08-18,15.175000190734865,15.21500015258789,14.795000076293945,15.045000076293945,206800.0,0.012679381942658718,3.0,-1.130428653171567,35.60441716310082,37.90920539669742,-0.2552262085096988,0.25818189817716153,0.8834850625198829,1.4896716074444623,12.783788758196627,0.4200000762939453,-0.2781192380019277,-0.15499978065490616,-1.3670441918116136,1.0570446305017995,-0.7610219862332599,0.4510224249234476,0.7426098829797976,95.42857578822564,70.06647960861059,0.6060222055783532,8,-0.3550000190734881,0.4075002670288068,1.0287499427795392,1.2125000953674299,-0.02500057220459162,2,-0.0009884904866039879,3.9565044324844303,14.984999656677244,-1.3076965399865594,14.94499969482422,-1.8421105467102328,14.505000114440918,-0.0009884904866039879 3443,2010-08-19,15.024999618530273,15.229999542236328,14.75,15.175000190734865,420800.0,-0.009884716330756604,2.69231446397852,-1.1538495396691466,33.89122540999962,35.859352979190405,-0.1386146715755352,0.43314666942203495,1.0138516951503291,1.6096145271768592,11.25432297975763,0.4799995422363281,-0.31221064799680676,-0.30675034523010325,-1.5168272622304215,0.903326571770215,-0.9117888037302624,0.2982881132700559,0.7664016614942479,74.21381761648334,46.42231619804259,0.6050384585001589,8,-0.20499944686889648,0.5575008392333984,1.1787505149841309,1.3625006675720215,-0.15999984741210938,3,0.010648972056484851,3.0,15.175000190734865,3.9565044324844303,14.984999656677244,-1.3076965399865594,14.94499969482422,0.010648972056484851 3444,2010-08-20,15.170000076293945,15.1899995803833,14.975000381469727,14.975000381469727,343200.0,0.009650613074548398,-1.2051234398841895,-1.2999930064150094,38.35343195869105,34.13896330363379,-0.29154260109559615,0.3306978390425179,0.8356679923078296,1.442199843068284,9.728398340559014,0.21499919891357422,-0.3453043710938779,-0.17799987792968786,-1.369135179276725,1.0131354234173493,-0.7735675286032055,0.41756777274382983,0.5052891135356461,92.45288903657195,61.025793859012765,0.5955676506735185,8,-0.38500022888183594,0.41250038146972656,1.033750057220459,1.2175002098083496,-1.1750001907348633,4,0.029334191996453374,2.69231446397852,15.024999618530273,3.0,15.175000190734865,3.9565044324844303,14.984999656677244,0.029334191996453374 3445,2010-08-23,16.254999160766598,16.645000457763672,15.520000457763672,15.875,1310000.0,0.07152268154356656,-1.0642235066223602,1.9487166947063475,58.28569279886553,34.690104219612444,-1.343850267273023,-0.8232897230679832,-0.2736533615736363,0.3493307646750985,9.801108171430327,1.4750003814697266,-0.3340345946546819,0.9239992141723601,-0.20001388350891602,2.048012311853638,0.36199266533172114,1.486005763012999,-1.9149990081787074,79.4194615943617,44.14361503505202,0.5620065488406386,8,-0.7624988555908168,-0.6724987030029261,-0.2537488937377894,0.03250122070312855,-1.99999904632568,0,-0.05844348844285119,-1.2051234398841895,15.170000076293945,2.69231446397852,15.024999618530273,3.0,15.175000190734865,-0.05844348844285119 3446,2010-08-24,15.475000381469727,16.100000381469727,15.4399995803833,16.024999618530273,399800.0,-0.0479851626925637,-1.129031960351813,-1.4473696098459696,48.629323871311534,35.0866688332916,-0.5285042674027096,-0.12158905155578736,0.4821294350676517,1.1189995662008592,9.820757252694342,0.8149995803832972,-0.35121826441010384,0.18975038528442312,-0.8216135716373714,1.2011143422062194,-0.3159315931764741,0.6954323637453204,-1.0889002227783209,38.25858608632286,0.06482810763001368,0.5056819784608978,8,0.017499923706054688,0.10750007629394531,0.31874990463256836,0.6050000190734863,-0.9850006103515625,1,-0.016801306783369663,-1.0642235066223602,16.254999160766598,-1.2051234398841895,15.170000076293945,2.69231446397852,15.024999618530273,-0.016801306783369663 3447,2010-08-25,15.75,15.779999732971193,15.25,15.34000015258789,315600.0,0.017770572649520977,1.2553213075502614,-0.7454553020897634,57.51551941466929,36.259890591207586,-0.6929579237539318,-0.45039660061726394,0.17271485474081238,0.8282983284676178,10.22929252644583,0.5299997329711932,-0.3789539861518332,0.4842499732971195,-0.4712176242901691,1.439717570884408,0.00651617450347608,0.9619837720907629,-1.3187218353271497,52.77043580137813,11.067558042352545,0.47773379879364414,8,-0.20999956130981445,-0.16749954223632812,-0.04874992370605469,0.23750019073486328,-1.5299997329711932,2,-0.055238087972005245,-1.129031960351813,15.475000381469727,-1.0642235066223602,16.254999160766598,-1.2051234398841895,15.170000076293945,-0.055238087972005245 3448,2010-08-26,15.505000114440918,15.899999618530273,15.4350004196167,15.850000381469727,193800.0,-0.015555548289465482,1.08988995210184,-0.8414643790880079,55.7831377075649,41.80165886398433,-0.3420542226285601,-0.24347645682221497,0.3787761981875235,1.051940916977948,11.153465104689916,0.4649991989135742,-0.3908351219708557,0.25550007820129395,-0.670151155664815,1.1811513120674029,-0.20732553873176052,0.7183256951343484,-1.0294475039062512,31.736509506476416,-13.139005277468534,0.4628256169330544,8,0.03500032424926758,0.0775003433227539,0.18000030517578125,0.4825000762939453,-1.4650001525878906,3,-0.022895871866521755,1.2553213075502614,15.75,-1.129031960351813,15.475000381469727,-1.0642235066223602,16.254999160766598,-0.022895871866521755 3449,2010-08-27,15.75,15.779999732971193,15.425000190734865,15.69499969482422,174000.0,0.015801346904273483,5.1739173701754515,-0.15942105103120624,57.076018669263945,45.66956132379472,-0.43793190970209395,-0.518609890695771,0.09478638011639084,0.7856738777168992,12.081601353981252,0.3549995422363281,-0.3259406009502772,0.502749967575074,-0.4175214056486176,1.4230213407987655,0.04261428096322817,0.9628856541869197,-1.2310584325207525,35.84228214530847,-10.827800918236719,0.4601356866118457,8,-0.05249977111816406,-0.16749954223632812,-0.06499958038330078,0.23750019073486328,-1.8050003051757795,4,-0.05619049072265625,1.08988995210184,15.505000114440918,1.2553213075502614,15.75,-1.129031960351813,15.475000381469727,-0.05619049072265625 3450,2010-08-30,15.085000038146973,15.75,15.06999969482422,15.630000114440918,299800.0,-0.04222221980019225,-1.3652153144965022,-9.909037314468346,52.025582061648855,48.5738165616795,0.27827961936232803,0.09909622340142299,0.7112980040854922,1.4221303932600087,12.952915245730956,0.6800003051757795,-0.2821756187813982,-0.12899999618530344,-1.02038902875303,0.7623890363824213,-0.5746945124691667,0.3166945200985598,-0.5235372928620361,1.4563430410522413,-48.46795072440647,0.4456945162838627,8,0.6125001907348633,0.4975004196166992,0.6000003814697266,0.9025001525878906,-1.0450000762939453,0,-0.07225721908064275,5.1739173701754515,15.75,1.08988995210184,15.505000114440918,1.2553213075502614,15.75,-0.07225721908064275 3451,2010-08-31,14.84000015258789,15.100000381469727,14.829999923706055,15.029999732971193,595200.0,-0.016241291676468372,-1.5714324639760946,0.34862303446876297,52.813855941474934,50.48597642594329,0.5593722779815806,0.29337399063232894,0.9076703222333631,1.6357546958845148,13.609681379177625,0.2700004577636719,-0.1148397433743007,-0.33224987983703613,-1.2108518733437066,0.5463521136696361,-0.7715508765903714,0.1070511169162991,-0.2368666530533794,0.9346010966366481,-52.18386898276065,0.4393009967533358,8,0.8575000762939453,0.6999998092651367,0.9475002288818359,1.1475000381469727,-0.8299999237060547,1,-0.03942048734042347,-1.3652153144965022,15.085000038146973,5.1739173701754515,15.75,1.08988995210184,15.505000114440918,-0.03942048734042347 3452,2010-09-01,15.0600004196167,15.130000114440918,14.925000190734865,14.970000267028807,246400.0,0.014824815685088977,-1.2777730682829904,-0.4736860597603812,54.77178587433854,52.80603869975873,0.3591078171707345,0.033341021082836875,0.6420469624379379,1.3851799304847319,14.275245295413242,0.28999996185302734,-0.00646866313495309,-0.08574962615966797,-0.9430110891983112,0.7715118368789771,-0.5143803576789896,0.34288110535965366,-0.41602958091760556,21.49537958031188,-33.4739986170878,0.42863073151932235,9,0.6774997711181641,0.43249988555908203,0.7274999618530273,0.9274997711181641,-1.6900005340576172,2,-0.037848647584104333,-1.5714324639760946,14.84000015258789,-1.3652153144965022,15.085000038146973,5.1739173701754515,15.75,-0.037848647584104333 3453,2010-09-02,14.895000457763672,15.095000267028807,14.8149995803833,15.079999923706055,337200.0,-0.010956172460533486,1.6046557016376837,-2.05554613656589,53.98773484725117,54.54318346515429,0.5629258089142972,0.18830583465532058,0.7646910904365303,1.5142639193678207,14.011668251629755,0.28000068664550604,0.08264827667667696,-0.23824958801269602,-1.1028166010385796,0.6263174250131875,-0.6705330945256378,0.19403391850024576,-0.21100902668328736,8.290245049788695,-49.33259846520649,0.43228350651294156,9,0.8349995613098145,0.5974998474121094,0.8874998092651367,1.0924997329711914,-1.3250007629394513,3,-0.045317231956380155,-1.2777730682829904,15.0600004196167,-1.5714324639760946,14.84000015258789,-1.3652153144965022,15.085000038146973,-0.045317231956380155 3454,2010-09-03,15.024999618530273,15.104999542236328,14.774999618530273,14.984999656677244,150400.0,0.008727704382099688,2.3000023841880646,-0.21621663419010578,50.87336199077308,53.71959115314402,0.45840107054689305,0.06145763899706047,0.5987762475176766,1.3469837022529703,13.535331793671096,0.3299999237060547,0.13351730958032704,-0.10825042724609446,-0.972817440271978,0.7563165857797891,-0.5405339337590362,0.3240330792668473,-0.30178800691622243,25.6410156089526,-29.263689286512005,0.43228350651294156,9,0.41250038146972656,0.4675006866455078,0.7062506675720215,0.9625005722045898,-1.5699996948242188,4,-0.06555738314045945,1.6046557016376837,14.895000457763672,-1.2777730682829904,15.0600004196167,-1.5714324639760946,14.84000015258789,-0.06555738314045945 3455,2010-09-07,15.010000228881836,15.09000015258789,14.914999961853027,14.9350004196167,168800.0,-0.0009982955094347545,-2.043462396444061,1.8749970197648358,50.27443014525382,53.902380739137605,0.31092195791336863,0.06938182209190913,0.570981159046335,1.3179292991322598,13.3356251902328,0.17500019073486328,0.20592366930142703,-0.11649980545043981,-0.9827868324135931,0.7497872215127135,-0.5496433189320165,0.31664370803113684,-0.24835284034479166,66.19726255557495,14.459701708611632,0.4331435134815766,9,0.3274993896484375,0.4825000762939453,0.721250057220459,0.9774999618530273,-1.510000228881836,1,-0.07095273269938862,2.3000023841880646,15.024999618530273,1.6046557016376837,14.895000457763672,-1.2777730682829904,15.0600004196167,-0.07095273269938862 3456,2010-09-08,15.06999969482422,15.25,15.0,15.0,173200.0,0.003997299468852411,-6.142888283378746,0.9333316379080384,48.81355274685368,52.935495553824765,0.20945836483823044,0.024416946017584706,0.4631664087190277,1.2201645449810297,13.00457356847933,0.25,0.2609588061031314,-0.06525030136108256,-0.9252040038990508,0.7947034011768856,-0.49522715263006667,0.36472654990790154,-0.2950000762939471,62.10522934343127,15.237711403062043,0.42997685126898405,9,0.2674999237060529,0.4225006103515607,0.6737506389617902,0.9175004959106428,-1.420000076293947,2,-0.06834769434832477,-2.043462396444061,15.010000228881836,2.3000023841880646,15.024999618530273,1.6046557016376837,14.895000457763672,-0.06834769434832477 3457,2010-09-09,15.039999961853027,15.44499969482422,14.994999885559082,15.265000343322756,250800.0,-0.001990692340989031,-1.8571368020781096,-3.2143051771116604,50.17422019598526,52.31228249698258,0.14321367282211028,0.09554431138353614,0.4635203377114987,1.2151942591631375,12.266825850838691,0.4499998092651385,0.15817952748012942,-0.11825003623962438,-0.939406048624976,0.7029059761457273,-0.5288280424323002,0.29232796995305144,-0.22760032653808615,39.55228554429166,-3.696817500122684,0.4105780061926758,9,0.23749971389770508,0.4525003433227539,0.7112503051757812,0.9475002288818359,-1.3000001907348633,3,-0.06848402497231709,-6.142888283378746,15.06999969482422,-2.043462396444061,15.010000228881836,2.3000023841880646,15.024999618530273,-0.06848402497231709 3458,2010-09-10,15.045000076293945,15.170000076293945,15.0,15.03499984741211,135800.0,0.00033245441845752843,-3.250005960470162,-0.04444538634340659,48.49939802817017,51.359324647972166,0.07386861410986256,0.13237895231111452,0.4383150271250926,1.1726627572866448,11.242436132991985,0.1700000762939453,0.15024621426384144,-0.13549990653991628,-0.9160790920603734,0.6450792789805408,-0.5257894993001457,0.25478968622031317,-0.19594842453003025,40.29857119676139,3.1381947200251687,0.3902895927602289,9,0.2174997329711914,0.44750022888183594,0.695000171661377,0.942500114440918,-1.3500003814697248,4,-0.1113326807737357,-1.8571368020781096,15.039999961853027,-6.142888283378746,15.06999969482422,-2.043462396444061,15.010000228881836,-0.1113326807737357 3459,2010-09-13,15.404999732971193,15.46500015258789,15.039999961853027,15.119999885559082,261600.0,0.023928192412872917,1.0987628157127585,28.499332443257856,37.64534194672345,49.761520190758226,-0.38019769270157333,-0.16520817249839048,0.06332752330021485,0.7728522803765845,10.364407158299485,0.4250001907348633,0.0816602087309164,0.17949976921081756,-0.5383615952185696,0.8973611336402048,-0.17943091300387515,0.5384304514255103,-0.5200291050872838,89.09083658016009,54.9099397417469,0.35893068221469343,9,-0.28499984741211115,0.08750057220458807,0.3787505626678449,0.5825004577636701,-1.6349992752075213,0,-0.11911717429111912,-3.250005960470162,15.045000076293945,-1.8571368020781096,15.039999961853027,-6.142888283378746,15.06999969482422,-0.11911717429111912 3460,2010-09-14,15.354999542236328,15.53499984741211,15.329999923706055,15.414999961853027,194400.0,-0.0032457118858528755,-2.7272829733924033,-0.2105279008445865,47.78596006950921,49.20286509387315,-0.32170063549643757,-0.08739784093493874,0.10712122584078543,0.784342628489135,10.456741927820214,0.2049999237060547,0.03298840883405241,0.10899958610534632,-0.59847601574665,0.8164751879573426,-0.24473821482065183,0.4627373870313445,-0.4348283177548229,66.66660779787755,31.63825283828487,0.3537378009259984,9,-0.19999980926513672,0.13750076293945312,0.38000059127807617,0.6325006484985352,-1.4649991989135724,1,-0.12373817487288274,1.0987628157127585,15.404999732971193,-3.250005960470162,15.045000076293945,-1.8571368020781096,15.039999961853027,-0.12373817487288274 3461,2010-09-15,15.220000267028807,15.4350004196167,15.135000228881836,15.300000190734865,245600.0,-0.008791877514303104,-1.4000015258789062,1.3333227370262055,39.68870844507479,47.526967601732736,-0.14206989028266648,0.06968244256610312,0.23308902282034438,0.8803746102572862,10.514512286404118,0.3000001907348633,-0.05078199410934481,-0.03774971961975204,-0.7347012421278869,0.6592018028883828,-0.38622548087382036,0.3107260416343163,-0.2653324578816587,41.66674025265274,8.515706534361264,0.3484757612540675,9,-0.06500053405761541,0.27250003814697443,0.47125005722046076,0.7674999237060565,-1.3200006484985334,2,-0.11300921398502572,-2.7272829733924033,15.354999542236328,1.0987628157127585,15.404999732971193,-3.250005960470162,15.045000076293945,-0.11300921398502572 3462,2010-09-16,15.15999984741211,15.300000190734865,15.015000343322756,15.154999732971193,129200.0,-0.003942208841262396,-1.0000066924773459,-0.06250149011751549,42.76728201720137,46.28025062061609,-0.07419524079370987,0.13544583220977735,0.26592723096115733,0.9145546660509751,10.716226624535851,0.2849998474121094,-0.06455143040440348,-0.0970001220703125,-0.7943587593857231,0.6003585152450981,-0.4456794407280178,0.2516791965873928,-0.17152538529263062,29.90652206464309,-3.282020700741164,0.3486793186577056,9,-0.005000114440917969,0.3325004577636719,0.43375062942504883,0.8275003433227539,-1.010000228881836,3,-0.09960423773616334,-1.4000015258789062,15.220000267028807,-2.7272829733924033,15.354999542236328,1.0987628157127585,15.404999732971193,-0.09960423773616334 3463,2010-09-17,15.1850004196167,15.329999923706055,15.024999618530273,15.329999923706055,343000.0,0.0016491142781149826,3.2069151490039003,-28.999237078019075,36.95149912010806,44.73337696831997,-0.06004795139039665,0.12969632012778476,0.21236660783468508,0.8727980963952362,10.86698872384607,0.30500030517578125,-0.06296974333411143,-0.0799995899200443,-0.7697818343473326,0.609782654507244,-0.42489071213368845,0.26489153229359985,-0.17000007629394354,32.69235354207794,-0.15387857636377333,0.3448911222136444,9,0.03999948501586914,0.30749988555908203,0.30124998092651367,0.8024997711181641,-0.8350000381469727,4,-0.09515973714638926,-1.0000066924773459,15.15999984741211,-1.4000015258789062,15.220000267028807,-2.7272829733924033,15.354999542236328,-0.09515973714638926 3464,2010-09-20,15.614999771118164,15.664999961853027,15.19499969482422,15.19499969482422,213600.0,0.0283173750160699,-1.2380961031058093,-2.8965621567582733,63.73058121338165,46.22850486477862,-0.4442747373319271,-0.2795901458869601,-0.241301400307794,0.4310874789999204,11.267105882629425,0.4799995422363281,-0.07846488293970211,0.32774977684021067,-0.37766110705731215,1.0331606607377335,-0.02495566510854985,0.6804552187889712,-0.5999994277954084,92.30765844941267,53.19854808373965,0.35270544194876136,9,-0.2849998474121094,-0.07499933242797852,-0.21124935150146484,0.29250049591064453,-1.364999771118164,0,-0.12295870025212663,3.2069151490039003,15.1850004196167,-1.0000066924773459,15.15999984741211,-1.4000015258789062,15.220000267028807,-0.12295870025212663 3465,2010-09-21,15.30500030517578,15.699999809265135,15.300000190734865,15.625,214400.0,-0.01985267182108874,-1.4242406727740415,-0.7619038968942087,61.654156544318816,47.65523862005252,-0.0983739421206824,-0.04681144502938217,0.04706435242447604,0.7165964861886298,10.531424504740404,0.3999996185302699,-0.08332852950050196,0.06525025367736603,-0.4741984278175835,0.6046989351723155,-0.20447408707010872,0.3349745944248408,-0.28000068664550604,42.33579386139522,-1.5359526359870088,0.26972434074747476,9,0.0424995422363299,0.23500013351440607,0.03999996185302912,0.5275001525878924,-1.1350002288818342,1,-0.10029400959195067,-1.2380961031058093,15.614999771118164,3.2069151490039003,15.1850004196167,-1.0000066924773459,15.15999984741211,-0.10029400959195067 3466,2010-09-22,15.21500015258789,15.460000038146973,15.170000076293945,15.295000076293945,190800.0,-0.005880441084176402,-2.4117627259365637,0.2499999999999986,54.15549570436762,48.09760256542834,0.016044844644129697,0.023938768866795357,0.10749139453758261,0.7912338167049668,9.792022174138939,0.28999996185302734,-0.07932206369674333,-0.01174988746643102,-0.5397377289602332,0.5162379540273712,-0.2757438082133312,0.2522440332804692,-0.15760051727294844,29.197075210852574,-16.7820122980902,0.2639939207469007,9,0.13499975204467773,0.4825000762939453,0.12750005722045898,0.6175003051757812,-0.9449996948242188,2,-0.08708509996562619,-1.4242406727740415,15.30500030517578,-1.2380961031058093,15.614999771118164,3.2069151490039003,15.1850004196167,-0.08708509996562619 3467,2010-09-23,14.880000114440918,15.244999885559082,14.84000015258789,15.175000190734865,475200.0,-0.022017747932128184,-1.1599985758463542,3.6875044703526436,49.63144065020533,48.2233850789878,0.3642688846242095,0.3061132953951464,0.41292914830059146,1.1076493619595364,9.101138714447805,0.4049997329711914,-0.07791452206865301,-0.30324993133544886,-0.7915904109021401,0.18509054823124238,-0.5474201711187945,-0.05907969155210324,1.765000343322754,4.651160211804506,-44.19116258891561,0.24417023978334543,9,0.3899998664855957,0.817500114440918,0.377500057220459,0.9525003433227539,-0.39500045776367365,3,-0.06586024787456568,-2.4117627259365637,15.21500015258789,-1.4242406727740415,15.30500030517578,-1.2380961031058093,15.614999771118164,-0.06586024787456568 3468,2010-09-24,15.149999618530273,15.260000228881836,14.875,14.984999656677244,529600.0,0.018145127823441465,-1.0000049541616196,-0.5593217599327606,52.873566746322304,49.91541005672101,0.1237427609263051,0.008595071428153744,0.12040858741219118,0.8298673456625743,8.20994929775242,0.38500022888183594,-0.06550965879068293,-0.015500402450561168,-0.479815229977806,0.4488144250766837,-0.24765781621418448,0.21665701131306214,1.4589008331298814,36.04646391838327,-15.08085052703634,0.2321574137636227,9,0.12000036239624023,0.5475006103515625,0.05125069618225098,0.6825008392333984,-0.9899997711181641,4,-0.06600660232208055,-1.1599985758463542,14.880000114440918,-2.4117627259365637,15.21500015258789,-1.4242406727740415,15.30500030517578,-0.06600660232208055 3469,2010-09-27,14.864999771118164,15.5,14.375,15.5,1113800.0,-0.018811871589984763,2.543305809451435,-3.8484871253937105,47.03475278165013,49.83194258029222,0.36217475314612635,0.23599288932072326,0.40054953579471686,1.0988817048604762,7.486006480000585,1.125,-0.06426351166206956,-0.25625023841857875,-0.6492262347341473,0.13672575789698982,-0.45273823657636214,-0.05976224026079535,1.7085226745605446,36.98112012483424,-11.73432764152549,0.19648799815778395,9,0.1725001335144043,0.6450004577636719,0.33625054359436035,0.9675006866455078,-0.6399993896484375,0,-0.034645099063442375,-1.0000049541616196,15.149999618530273,-1.1599985758463542,14.880000114440918,-2.4117627259365637,15.21500015258789,-0.034645099063442375 3470,2010-09-28,13.994999885559082,14.800000190734865,13.920000076293945,14.800000190734865,1400400.0,-0.05852673386846874,1.1863348592116558,1.2677165590842354,33.48693699856993,49.14285686401391,1.1387195277260833,1.0752756733197693,1.2696655394265814,1.9523052952272835,7.753414042175419,0.9449996948242188,-0.0765657009205647,-1.071750116348266,-1.711036461824376,-0.4324637708721557,-1.3913932890863219,-0.7521069436102099,2.4905816622924775,4.7468236004225135,-40.52857405365306,0.3196431727380554,9,0.815000057220459,1.2875003814697266,1.1887502670288086,1.8375005722045898,0.2200002670288086,1,0.018220801466675374,2.543305809451435,14.864999771118164,-1.0000049541616196,15.149999618530273,-1.1599985758463542,14.880000114440918,0.018220801466675374 3471,2010-09-29,14.255000114440918,14.3149995803833,13.850000381469727,14.010000228881836,804200.0,0.018578080100602357,1.5479490710136938,-0.30434756854605527,38.73744419566504,48.695097106065425,0.8129266372375099,0.8107701843378194,1.0121068168521852,1.6831398923193248,8.537712501478445,0.4649991989135742,-0.06759770055078462,-0.7824998855590817,-1.5125574944015572,-0.05244227671660617,-1.1475286899803194,-0.4174710811378439,2.0766465451171854,24.54544403664422,-20.56765079254256,0.36502880442123803,9,0.5199999809265137,0.7200002670288086,1.2825002670288086,1.577500343322754,0.2749996185302752,2,-0.00596282269130699,1.1863348592116558,13.994999885559082,2.543305809451435,14.864999771118164,-1.0000049541616196,15.149999618530273,-0.00596282269130699 3472,2010-09-30,14.489999771118164,14.524999618530273,14.204999923706055,14.255000114440918,684000.0,0.01648541948724236,1.0983631161765395,0.9591827201918248,42.530275002323215,49.31496109297822,0.5284667199417044,0.5595672980699664,0.789099686256364,1.4317060891408353,9.123060997063071,0.31999969482421875,-0.0984009325335613,-0.5190001964569095,-1.2887820832500196,0.25078169033620057,-0.9038911398534655,-0.1341092530603536,1.643115186192869,38.787850764384594,-6.647802254453282,0.38489094339655516,9,0.2850003242492676,0.38500022888183594,1.0475006103515625,1.3425006866455078,0.05500030517578125,3,-0.015182837600384302,1.5479490710136938,14.255000114440918,1.1863348592116558,13.994999885559082,2.543305809451435,14.864999771118164,-0.015182837600384302 3473,2010-10-01,14.220000267028807,14.630000114440918,14.050000190734865,14.55500030517578,683000.0,-0.018633506442665815,1.3917539557848497,-1.4255341598522817,33.65517118002589,45.973248867049804,0.7232422958086051,0.8183625051978165,1.0561123380966055,1.6877658852040067,10.05428183185014,0.5799999237060529,-0.10425718053378041,-0.7552496910095226,-1.6014701555290625,0.09097077351001737,-1.1783599232692925,-0.3321394587497526,1.730465524214921,22.42424067277393,-16.766859239734362,0.42311023225977035,10,0.5549998283386248,0.6549997329711932,1.341250181198122,1.612500190734865,0.5799999237060582,4,0.018635681059927744,1.0983631161765395,14.489999771118164,1.5479490710136938,14.255000114440918,1.1863348592116558,13.994999885559082,0.018635681059927744 3474,2010-10-04,14.039999961853027,14.170000076293945,13.975000381469727,14.170000076293945,875200.0,-0.012658249071424876,1.999992664050178,0.3880599989182203,32.49001054248728,42.732788200179634,0.73346570207487,0.9705458643707559,1.2356470718998445,1.844574843531536,11.162690209318656,0.24499988555908025,-0.1253853552498576,-0.8860000133514401,-1.829133582580086,0.05713355587720592,-1.357566797965763,-0.4144332287371171,1.7424285966087805,19.99995984528384,-15.066474858654388,0.47156678461432266,10,0.6350002288818359,0.7750000953674316,1.5212504863739014,1.7925004959106445,1.5299997329711932,0,0.008547000419168338,1.3917539557848497,14.220000267028807,1.0983631161765395,14.489999771118164,1.5479490710136938,14.255000114440918,0.008547000419168338 3475,2010-10-05,13.94499969482422,14.079999923706055,13.875,14.079999923706055,1142200.0,-0.006766400803911998,2.0370307577106206,1.0384623849172736,32.839827090979554,40.36438057646985,0.6875672241552078,1.0347185854450167,1.2726519259011386,1.9147975534060269,12.393648985721603,0.2049999237060547,-0.1418036226985251,-0.9277502536773667,-1.9663448116500266,0.11084430429529313,-1.4470475326636976,-0.4084529746910359,1.6828346094782205,12.179403317565326,-21.141186086808595,0.5192972789863304,10,0.7300004959106428,0.8550004959106428,1.6950006484985334,1.8875007629394513,1.625,1,0.020078930998430167,1.999992664050178,14.039999961853027,1.3917539557848497,14.220000267028807,1.0983631161765395,14.489999771118164,0.020078930998430167 3476,2010-10-06,14.039999961853027,14.0600004196167,13.885000228881836,13.920000076293945,900000.0,0.006812496888333852,1.1874914318752123,-0.8888865341414943,35.06666439480192,38.74607210364725,0.45635591056766955,0.9049964714013363,1.1261731888306379,1.7954802796290217,13.355448773524648,0.17500019073486328,-0.264702737539082,-0.78125,-1.8791181466831794,0.31661814668317945,-1.3301840733415897,-0.23231592665841028,1.4456076286227972,21.854296270565573,-11.406649400763722,0.5489340733415897,10,0.6350002288818359,0.7350001335144043,1.6000003814697266,1.7925004959106445,1.4899997711181658,2,0.012464401083357668,2.0370307577106206,13.94499969482422,1.999992664050178,14.039999961853027,1.3917539557848497,14.220000267028807,0.012464401083357668 3477,2010-10-07,14.010000228881836,14.125,13.895000457763672,14.074999809265135,811200.0,-0.0021367331234117826,1.7878738837673034,-0.5416636864315709,34.35418439727117,36.68836295375267,0.3910959223212256,0.9000191684470735,1.1113439579807292,1.8029770788885884,13.908669116979489,0.22999954223632812,-0.3726431351392705,-0.7597497463226315,-1.9098045106829424,0.3903050180376795,-1.334777128502786,-0.1847223641424769,1.3447587848735,17.88082230713361,-14.813738345029545,0.5750273821801551,10,0.6649999618530273,0.7649998664855957,1.6087498664855957,1.822500228881836,1.2299995422363281,3,0.03711630946424749,1.1874914318752123,14.039999961853027,2.0370307577106206,13.94499969482422,1.999992664050178,14.039999961853027,0.03711630946424749 3478,2010-10-08,13.369999885559082,13.994999885559082,13.114999771118164,13.984999656677244,1635800.0,-0.04568167971927528,1.7716529047257175,9.461596020951857,21.68978134756972,33.872255016632636,0.8404305550485525,1.4841939962172663,1.70814793977814,2.419159027200278,14.943050710805577,0.8950004577636719,-0.48139101377608995,-1.3160000801086422,-2.6158567303627613,-0.016143429854523106,-1.965928405235701,-0.6660717549815836,1.8643784376134054,24.17061996948243,-0.9426662552067882,0.6499283251270591,10,0.5875000953674316,1.0374999046325684,2.2450003623962402,2.46250057220459,1.9049997329711914,4,0.0878833358857376,1.7878738837673034,14.010000228881836,1.1874914318752123,14.039999961853027,2.0370307577106206,13.94499969482422,0.0878833358857376 3479,2010-10-11,13.56999969482422,13.664999961853027,13.369999885559082,13.40999984741211,722600.0,0.014958848988559703,-1.4583363135684142,-0.26016245033913965,27.496746869325605,33.20667833560549,0.48882175768478575,1.201261171095668,1.4675134911648176,2.197858723970919,15.455367124144088,0.2950000762939453,-0.5600818910461296,-1.0242502689361555,-2.3687019795553237,0.3202014416830128,-1.6964761242457396,-0.35202441362657133,1.4524407731428344,45.049487187719116,21.201195569227565,0.6722258553095838,10,0.3025002479553205,0.8375000953674299,2.0412504673004133,2.2525005340576136,1.4800004959106445,0,0.09064115870096767,1.7716529047257175,13.369999885559082,1.7878738837673034,14.010000228881836,1.1874914318752123,14.039999961853027,0.09064115870096767 3480,2010-10-12,13.454999923706055,13.510000228881836,13.40999984741211,13.5,270800.0,-0.008474559595018194,2.0769095337304497,-0.2812507450587671,27.31957977364486,31.9380267331588,0.5801791666748244,1.2296649157136965,1.5411552262182333,2.295463199133934,15.864552623845157,0.15999984741211115,-0.6813591733287456,-1.0442500591278083,-2.4302336707480254,0.3417335524924088,-1.7372418649379178,-0.3512582533176989,1.3766964745761108,33.66337381569729,10.05826739312537,0.6929918058101088,10,0.41750001907348633,0.9524998664855957,2.010000228881836,2.265000343322754,1.6000003814697248,1,0.15719061933191059,-1.4583363135684142,13.56999969482422,1.7716529047257175,13.369999885559082,1.7878738837673034,14.010000228881836,0.15719061933191059 3481,2010-10-13,13.5,13.574999809265135,13.454999923706055,13.524999618530273,410200.0,0.00334448729461978,-1.0869586850877901,0.5555461365659305,30.779938406970388,30.632433778119598,0.46580393163514344,1.1058998360171017,1.4568851435002461,2.2314763258913874,16.731489292742395,0.11999988555908025,-0.7754122055002615,-0.9132499694824219,-2.3241559662449145,0.49765602728007075,-1.6187029678636673,-0.20779697110117645,1.160026735565765,38.11882590443241,11.615666160483446,0.7054529983812462,10,0.372499942779541,0.9074997901916504,1.9149999618530273,2.2200002670288086,1.800000190734865,2,0.15333331072771994,2.0769095337304497,13.454999923706055,-1.4583363135684142,13.56999969482422,1.7716529047257175,13.369999885559082,0.15333331072771994 3482,2010-10-14,13.649999618530273,13.65999984741211,13.385000228881836,13.454999923706055,561400.0,0.011111082854094345,1.5581341707918597,-7.800106813153277,28.38616287001608,30.04698841034073,0.2057572289455898,0.8822056356430821,1.2712890892787652,2.068438566251679,17.85129384104195,0.27499961853027344,-0.7483562560322952,-0.6877503395080566,-2.091993938787436,0.7164932597713225,-1.3898721391477462,0.01437146013163293,0.8555244205907311,60.79542929968886,34.03298837795268,0.7021217996396897,10,-0.00749969482421875,0.757500171661377,1.765000343322754,2.070000648498535,1.885000228881836,3,0.13772894996193008,-1.0869586850877901,13.5,2.0769095337304497,13.454999923706055,-1.4583363135684142,13.56999969482422,0.13772894996193008 3483,2010-10-15,13.739999771118164,13.850000381469727,13.68000030517578,13.725000381469727,416200.0,0.006593417956269665,-2.238110808355964,0.07692006729527759,32.82442548031703,30.084145625655147,0.04526917545948095,0.7150605723009349,1.1603502542943591,1.96722829908882,18.7582418156837,0.20000076293945312,-0.7579513382064995,-0.5255001544952389,-1.8944487334892859,0.8434484244988081,-1.2099744439922624,0.1589741350017846,0.626471841202557,77.08322985315418,49.48128750928362,0.6844742894970234,10,-0.11999988555908203,0.6675000190734863,1.6450002193450928,1.9800004959106445,1.635000228881836,4,0.10917030749542223,1.5581341707918597,13.649999618530273,-1.0869586850877901,13.5,2.0769095337304497,13.454999923706055,0.10917030749542223 3484,2010-10-18,13.69499969482422,13.8100004196167,13.53499984741211,13.720000267028807,477800.0,-0.003275114777551491,1.6829209291074112,-1.666772634791218,43.877546651221074,31.310558910126428,0.04043681368197838,0.64174652977999,1.1873256106884842,1.9986468866719012,19.118707471661793,0.27500057220458984,-0.8052660390954429,-0.47450022697448624,-1.7075193434294889,0.7585188894805164,-1.0910097852019867,0.14200933125301418,0.5463247333762453,66.66652993921134,34.67927597145032,0.616509558227501,10,-0.0749998092651385,0.7125000953674299,1.6825003623962385,1.9175004959106428,1.7000007629394513,0,0.11537057020185149,-2.238110808355964,13.739999771118164,1.5581341707918597,13.649999618530273,-1.0869586850877901,13.5,0.11537057020185149 3485,2010-10-19,13.770000457763672,13.925000190734865,13.505000114440918,13.515000343322756,490000.0,0.0054765070909637,-2.05453965369558,-10.19977112340401,39.29360743571119,31.78021924800523,-0.06928409001979574,0.46994545244590746,1.0909314350023749,1.9020599694260376,19.305067227286806,0.4200000762939471,-0.796176995170562,-0.32274947166442836,-1.444216945146211,0.7987180018173543,-0.8834832084053197,0.23798426507646298,0.35869150472856326,71.29634371837619,36.78281863329042,0.5607337367408911,10,-0.15000057220458984,0.6374993324279785,1.5362496376037598,1.8125,1.6449995040893555,1,0.09295567831659124,1.6829209291074112,13.69499969482422,-2.238110808355964,13.739999771118164,1.5581341707918597,13.649999618530273,0.09295567831659124 3486,2010-10-20,13.890000343322756,14.149999618530273,13.8100004196167,13.81999969482422,427200.0,0.008714588349300056,-6.555605005774781,0.27451222385531276,36.04652864859066,31.968257498151843,-0.23780697210963098,0.2588622462817458,0.958550940298954,1.7635073174982434,19.633571991988514,0.37999916076660156,-0.7641755339219678,-0.13649959564208736,-1.1278203258776145,0.8548211345934398,-0.6321599607598518,0.3591607694756771,-0.7750005722045916,66.01313952328735,30.716736647586757,0.4956603651177638,10,-0.25750064849853693,0.5174994468688947,1.4337496757507306,1.6925001144409162,1.6499996185302717,2,0.08387328531730853,-2.05453965369558,13.770000457763672,1.6829209291074112,13.69499969482422,-2.238110808355964,13.739999771118164,0.08387328531730853 3487,2010-10-21,13.899999618530273,14.039999961853027,13.800000190734865,14.0,252400.0,0.000719890205929774,1.6666596024244282,-1.4285636435470905,41.53437591614533,34.1732124502158,-0.2961992773282258,0.18095712759346583,0.9461869494209303,1.7276398407640272,20.84039580094653,0.2399997711181623,-0.7273022392635724,-0.07750029563903738,-0.9844819279439747,0.8294813366659,-0.530991111791506,0.3759905205134313,-0.7642998504638676,61.240280276964974,23.311181634568207,0.45349081615246833,10,-0.1399998664855957,0.507500171661377,1.423750400543213,1.6825008392333984,1.6150007247924822,3,0.10071946839036117,-6.555605005774781,13.890000343322756,-2.05453965369558,13.770000457763672,1.6829209291074112,13.69499969482422,0.10071946839036117 3488,2010-10-22,14.149999618530273,14.149999618530273,13.869999885559082,13.895000457763672,256200.0,0.017985612004385976,1.1960835645845331,-2.5499818802571097,52.806113636131414,36.985364313194225,-0.47373950304932677,-0.15578900084460834,0.6960337270988681,1.4454582090145003,21.96416857936846,0.2799997329711914,-0.7010577938292109,0.22249970436096156,-0.5047771310269287,0.9497765397488518,-0.14113871333298356,0.5861381220549067,-0.9940138534545895,100.0,57.3325862217407,0.3636384176939447,10,-0.38249969482421875,0.25750017166137695,1.173750400543213,1.4325008392333984,1.1800003051757812,4,0.09787987747138138,1.6666596024244282,13.899999618530273,-6.555605005774781,13.890000343322756,-2.05453965369558,13.770000457763672,0.09787987747138138 3489,2010-10-25,14.350000381469727,14.625,14.135000228881836,14.19499969482422,559200.0,0.014134329917404376,-2.5636396423889747,0.6078478304772805,59.80630948917242,40.595000948252846,-0.6162688228489319,-0.41776974144995904,0.5012632201771048,1.2154692877465862,22.454013854140513,0.48999977111816406,-0.6640874946112056,0.44825043678283727,-0.1671252759512587,1.0636261495169332,0.14056258041578928,0.7559382931498853,-1.1741343393249508,75.44646012235984,27.727758677825577,0.3076878563670484,10,-0.3450002670288086,0.05749940872192383,1.0087497234344482,1.2325000762939453,1.3199996948242188,0,0.07142854294651202,1.1960835645845331,14.149999618530273,1.6666596024244282,13.899999618530273,-6.555605005774781,13.890000343322756,0.07142854294651202 3490,2010-10-26,14.25,14.28499984741211,14.119999885559082,14.25,308400.0,-0.0069686675129888576,3.714305177111717,0.0,55.072463100417266,43.29417035863583,-0.437663304303717,-0.31377318526647,0.5912550092878259,1.2913816243217973,22.121720260484317,0.23000049591064453,-0.510095018610917,0.33550004959106516,-0.29830148314925253,0.9693015823313829,0.018599283220906315,0.652400815961224,-1.0161685995410146,54.54544403664412,3.4082130409965785,0.3169007663701593,10,-0.24499988555908203,0.1574997901916504,1.1850001811981201,1.3325004577636719,1.7900009155273473,1,0.08035090931674893,-2.5636396423889747,14.350000381469727,1.1960835645845331,14.149999618530273,1.6666596024244282,13.899999618530273,0.08035090931674893 3491,2010-10-27,14.170000076293945,14.199999809265135,14.100000381469727,14.125,484800.0,-0.005614029733758241,-1.1052663280261437,100.0,53.773579813061914,46.114994463418704,-0.28231794683376776,-0.25346293436144407,0.6588208634245731,1.3508150455562635,21.6345996626505,0.14999961853027344,-0.39622534003235543,0.2597501277923584,-0.36552025937771226,0.8850205149624291,-0.052885065792676045,0.5723853213773928,-0.8805219318533197,44.84848134554795,-10.061904990566973,0.31263519358503533,10,-0.10500001907348633,0.13749980926513672,1.2737500667572021,1.4125003814697266,1.9699993133544922,2,0.08786167105545295,3.714305177111717,14.25,-2.5636396423889747,14.350000381469727,1.1960835645845331,14.149999618530273,0.08786167105545295 3492,2010-10-28,14.270000457763672,14.335000038146973,14.09000015258789,14.329999923706055,508400.0,0.007057189903409089,6.000027247956403,-1.3333192048488958,78.48101495034558,51.18794884897743,-0.3186297163150229,-0.39082814810809907,0.5411668397504741,1.2299023408489465,21.777054013622887,0.24499988555908203,-0.26183543767988837,0.3707504749298103,-0.2182656732337218,0.9597666230933424,0.07624240084804335,0.6652585490115772,-0.9271014391006709,52.98020020841886,-5.578201130999567,0.2945080740817661,10,-0.2050004005432129,0.037499427795410156,1.2537496089935303,1.3125,1.679999351501463,3,0.08899786008054433,-1.1052663280261437,14.170000076293945,3.714305177111717,14.25,-2.5636396423889747,14.350000381469727,0.08899786008054433 3493,2010-10-29,14.484999656677244,15.039999961853027,14.170000076293945,14.1899995803833,536400.0,0.015066516609437253,-4.1940433624086175,-4.916711701687989,78.68337958204553,55.05526361906904,-0.465823527228709,-0.6165680943765359,0.31548403486004695,0.9963060931946828,22.152310430866006,0.869999885559082,-0.14011707206684143,0.5724997043609594,-0.05740017240450257,1.2023995811264214,0.25754976597822754,0.8874496427436913,-1.0908165987607639,41.57890351524405,-17.916290851576974,0.3149499383827311,10,-0.21249961853027166,-0.1774997711181623,0.9987504482269305,1.0975008010864276,1.6300001144409197,4,0.07110809189220135,6.000027247956403,14.270000457763672,-1.1052663280261437,14.170000076293945,3.714305177111717,14.25,0.07110809189220135 3494,2010-11-01,14.15999984741211,14.515000343322756,14.09000015258789,14.515000343322756,301000.0,-0.022436991161081443,1.3943639269835586,-1.2033912003362237,69.52908045734098,58.41476062147235,-0.07590954427256591,-0.2973632111409561,0.6211289258413331,1.2932853209772865,22.333342061003943,0.42500019073486506,-0.021811769427843686,0.2414999008178711,-0.39575667926375147,0.8787564808994937,-0.07712838922294019,0.5601281908586824,-0.6670677752594365,7.36839040824296,-53.10607184253107,0.31862829004081106,11,0.26000022888183594,0.14750003814697266,1.3237502574920654,1.4225006103515625,2.190000534057617,0,0.08262712492244662,-4.1940433624086175,14.484999656677244,6.000027247956403,14.270000457763672,-1.1052663280261437,14.170000076293945,0.08262712492244662 3495,2010-11-02,14.225000381469727,14.335000038146973,14.170000076293945,14.30500030517578,269000.0,0.004590433245625913,1.3571525885558584,0.22535158296282748,69.86301584614138,62.172148087866866,-0.0777579995151676,-0.3587020848275557,0.5021516140198585,1.198840811274458,22.344651452526577,0.17500019073486328,0.07498655899719076,0.29250040054321325,-0.3593433033207667,0.9443441044071932,-0.03342145138877761,0.6184222524752041,-0.639244235935033,14.210553261717395,-47.06381722191531,0.3259218519319902,11,0.19499969482421875,-0.14750051498413086,1.0487496852874756,1.3575000762939453,2.1199989318847656,1,0.10158169814227591,1.3943639269835586,14.15999984741211,-4.1940433624086175,14.484999656677244,6.000027247956403,14.270000457763672,0.10158169814227591 3496,2010-11-03,14.21500015258789,14.295000076293945,14.125,14.225000381469727,226600.0,-0.000703003768974475,1.2666734483679412,0.12500298023508372,66.76558081831422,64.97561529921897,-0.01878369603691965,-0.35301850268254853,0.48209151647963466,1.183830155501525,22.308243114023373,0.1700000762939453,0.12962618742997378,0.27375016212463343,-0.3887800541508071,0.9362803784000739,-0.05751494601308771,0.6050152702623546,-0.5419893780740974,13.157897378599746,-46.18691145836044,0.3312651081377204,11,0.23999977111816406,-0.13750028610229492,0.8312499523162842,1.1575002670288086,2.270000457763672,2,0.12838556055922434,1.3571525885558584,14.225000381469727,1.3943639269835586,14.15999984741211,-4.1940433624086175,14.484999656677244,0.12838556055922434 3497,2010-11-04,14.529999732971193,14.545000076293945,14.234999656677244,14.289999961853027,367600.0,0.022159660710658224,1.2962955113805075,-23.99942780850676,70.68061859983703,66.96167140629737,-0.26263909152171294,-0.6609508692895485,0.1312067375030832,0.8390105983626821,22.6327678142844,0.3299999237060547,0.20348406238294814,0.5627497673034689,-0.1500467350401653,1.2755462696471032,0.20635151613165092,0.9191480184752869,-0.7749696072170451,46.31575460248356,-10.3397351732904,0.3563982511718175,11,0.0350003242492658,-0.4524998664855975,0.3450005054473859,0.8075008392333967,1.9650011062622088,3,0.1108052089652738,1.2666734483679412,14.21500015258789,1.3571525885558584,14.225000381469727,1.3943639269835586,14.15999984741211,0.1108052089652738 3498,2010-11-05,14.545000076293945,14.630000114440918,14.454999923706055,14.505000114440918,226800.0,0.0010323705160650842,-1.499996594028651,0.16666666666666544,72.60638028046127,68.38390149421835,-0.24106700384396795,-0.6149378553996421,0.08765391280903145,0.7934957712848423,21.73636138548479,0.17500019073486328,0.28211273807095516,0.5190001010894782,-0.18008664378115924,1.2180868459601157,0.1694567286541595,0.868543473524797,-0.712871760373865,84.25925108303855,27.677496898785627,0.3495433724353188,11,0.019999980926513672,-0.4675002098083496,0.2799999713897705,0.7925004959106445,1.9750003814697266,4,0.09659674978352983,1.2962955113805075,14.529999732971193,1.2666734483679412,14.21500015258789,1.3571525885558584,14.225000381469727,0.09659674978352983 3499,2010-11-08,14.800000190734865,14.8100004196167,14.34000015258789,14.34000015258789,332800.0,0.01753180564478174,-1.0434792524023262,11.500011920940368,74.99998842628499,70.59807097487032,-0.47552873700552745,-0.8148420495805535,-0.20142253668766408,0.5081163240541251,20.903436888012266,0.4700002670288086,0.35525318188607,0.7125001907348647,-0.03257851679846446,1.4575788982681939,0.339960836968201,1.0850395445015284,-0.8953995760588072,98.54011346629102,42.00951111242876,0.3725393537666642,11,-0.23500013351440607,-0.7225003242492694,0.024999856948850763,0.5375003814697248,1.5199995040893572,0,0.08885132185380096,-1.499996594028651,14.545000076293945,1.2962955113805075,14.529999732971193,1.2666734483679412,14.21500015258789,0.08885132185380096 3500,2010-11-09,15.56999969482422,16.075000762939453,14.800000190734865,14.859999656677244,1526400.0,0.052026992849053544,-2.0722943479215132,1.543478215799896,80.99629756186658,73.62281739140417,-1.1606500495027188,-1.4949117268303045,-0.9758152782302982,-0.28857244568455265,20.584605995137768,1.275000572204588,0.4081629480988678,1.3767497062683116,0.43519291825086803,2.318306494285755,0.9059713122595898,1.8475281002770334,-1.597275119317544,74.10251945983917,17.99596734927446,0.47077839400872196,11,-0.48749923706054865,-0.9749994277954119,-0.8249995708465594,-0.23249912261963068,0.9300003051757795,1,0.05009638419612772,-1.0434792524023262,14.800000190734865,-1.499996594028651,14.545000076293945,1.2962955113805075,14.529999732971193,0.05009638419612772 3501,2010-11-10,15.56999969482422,15.75,15.225000381469727,15.529999732971193,389200.0,0.0,1.6249943375668698,0.056337971413949424,80.9259186000348,73.89447335248074,-1.0517818189385917,-1.4038576601977137,-0.9724008077429946,-0.3136964171266463,20.457422976979046,0.5249996185302734,0.4331154554265595,1.273249721527101,0.20587587597595558,2.3406235670782465,0.7395627987515283,1.8069366443026738,-1.4290930243229223,72.5543062775057,16.390871191040475,0.5336869227755726,11,-0.48749923706054865,-0.9749994277954119,-0.8324995040893572,-0.23249912261963068,0.8750000000000018,2,0.04977518521004831,-2.0722943479215132,15.56999969482422,-1.0434792524023262,14.800000190734865,-1.499996594028651,14.545000076293945,0.04977518521004831 3502,2010-11-11,15.529999732971193,15.595000267028807,15.104999542236328,15.454999923706055,297200.0,-0.002569040631794195,3.7804744160514985,1.8749970197649635,77.71083760539732,73.78641313285317,-0.9099455163648855,-1.2814941178376156,-0.9364731307196212,-0.2985895956069644,20.47010259591137,0.4900007247924787,0.48179655625128426,1.1392497539520274,-0.015831635399218058,2.294331143303273,0.5617090592764047,1.7167904486276502,-1.2343655350748417,68.58784793984444,17.22714432153154,0.5775406946756232,11,-0.4474992752075213,-0.9349994659423846,-0.8049995899200457,-0.19249916076660334,1.4350004196166974,3,0.06149394036065825,1.6249943375668698,15.56999969482422,-2.0722943479215132,15.56999969482422,-1.0434792524023262,14.800000190734865,0.06149394036065825 3503,2010-11-12,15.239999771118164,15.5649995803833,15.21500015258789,15.449999809265135,147600.0,-0.01867353295810692,-1.692310795990155,-2.800007629413844,67.24805069703245,73.53296538170778,-0.5605320716913376,-0.9205532834648267,-0.6486799845299807,-0.032388063010650114,21.07980468918557,0.34999942779541016,0.538960598883385,0.774249792098999,-0.3975918715739084,1.9460914557719065,0.1883289602625453,1.3601706239354527,-0.802016248018365,51.87315861219823,3.412116753439186,0.5859208318364535,11,-0.1399993896484375,-0.6449995040893555,-0.5149996280670166,0.05500030517578125,1.6900005340576136,4,0.08234915268789122,3.7804744160514985,15.529999732971193,1.6249943375668698,15.56999969482422,-2.0722943479215132,15.56999969482422,0.08234915268789122 3504,2010-11-15,15.274999618530273,15.579999923706055,15.255000114440918,15.404999732971193,180200.0,0.002296577948671441,-2.8235469013839567,0.6190480515529131,70.37773095987818,73.59015594990076,-0.47018082035715025,-0.876028769768185,-0.6897163487667992,-0.08835033198555209,21.454655296811154,0.3400001525878906,0.5493329708611743,0.7302496433258057,-0.4358297250061689,1.8963290116577802,0.14720995915981838,1.313289327491793,-0.7060547162433028,37.25484036247079,-10.005441783873842,0.5830396841659875,11,-0.17499923706054688,-0.5524992942810059,-1.0924997329711914,-0.39499950408935547,1.625,0,0.081505785291351,-1.692310795990155,15.239999771118164,3.7804744160514985,15.529999732971193,1.6249943375668698,15.56999969482422,0.081505785291351 3505,2010-11-16,15.050000190734865,15.265000343322756,14.979999542236328,15.175000190734865,207600.0,-0.014729913807818296,-1.1509389147599118,0.9615376150826997,66.5413624139587,73.56524279386124,-0.12946268737760036,-0.5799526424930637,-0.473008861565269,0.11121158492065142,21.900038530573184,0.2950000762939453,0.5405902121977793,0.44125022888183807,-0.6856356704123634,1.5681361281760395,-0.12219272076526266,1.0046931785289388,-0.36057081959569537,9.090987906921672,-36.885034248945516,0.5634429496471005,11,0.10500001907348455,-0.3199996948242205,-0.9100003242492694,-0.1700000762939471,1.8599996566772443,1,0.08438534803947695,-2.8235469013839567,15.274999618530273,-1.692310795990155,15.239999771118164,3.7804744160514985,15.529999732971193,0.08438534803947695 3506,2010-11-17,15.05500030517578,15.119999885559082,14.954999923706055,15.119999885559082,118200.0,0.00033223351345812446,4.07695467816952,0.5199966430664205,65.30214946780112,72.96763511252392,-0.0031046321286201106,-0.5198518987613578,-0.4883480347348996,0.07814972216008087,23.008513583414565,0.16499996185302734,0.573556670543395,0.3880003452301004,-0.7022983392794799,1.4782990297396807,-0.15714899702468976,0.9331496874848906,-0.2547252226925867,15.625051222713893,-28.247821192291255,0.5451493422547905,11,0.1525001525878924,-0.32499980926513494,-0.9150004386901838,-0.1750001907348615,1.2499999999999982,2,0.0959813793113935,-1.1509389147599118,15.050000190734865,-2.8235469013839567,15.274999618530273,-1.692310795990155,15.239999771118164,0.0959813793113935 3507,2010-11-18,15.300000190734865,15.44499969482422,15.204999923706055,15.364999771118164,153200.0,0.016273655303404855,1.1333367241839527,0.9999999999999454,65.70328997513471,72.20062507859876,-0.14236470367040255,-0.689964325492566,-0.7400860989163522,-0.18411202007968974,24.313654882678964,0.38999938964844105,0.6131366982378328,0.5630002021789569,-0.49936736135120796,1.6253677657091217,0.03181642041387356,1.0941839839440402,-0.3977470538151717,55.20004272460965,10.581071641418198,0.5311837817650825,11,-0.09249973297119318,-0.5699996948242205,-1.1600003242492694,-0.4200000762939471,0.8800001144409126,3,0.07483656796179172,4.07695467816952,15.05500030517578,-1.1509389147599118,15.050000190734865,-2.8235469013839567,15.274999618530273,0.07483656796179172 3508,2010-11-19,15.53499984741211,15.56999969482422,15.220000267028807,15.329999923706055,221800.0,0.015359454493311109,1.54545391492519,-3.153865340317295,77.44511897519381,72.47230625069975,-0.24827323561907022,-0.8599744384560601,-0.9793933376149653,-0.4302324601000844,26.07137574153179,0.3499994277954137,0.6773679287866532,0.728749847412109,-0.35289520077960823,1.8103948956038263,0.1879273233162504,1.2695723715079676,-0.5799999237060547,92.79998779296875,41.6734063874491,0.5408225240958585,11,-0.09749937057495117,-0.7449994087219238,-1.5099999904632568,-0.6549997329711914,0.33500003814697266,4,0.09205022975355859,1.1333367241839527,15.300000190734865,4.07695467816952,15.05500030517578,-1.1509389147599118,15.050000190734865,0.09205022975355859 3509,2010-11-22,15.375,15.640000343322756,15.324999809265135,15.44499969482422,226000.0,-0.01029931438581655,-2.705886972814649,-0.3414620530522328,72.11539025843122,71.48553877254025,0.0020873548223132588,-0.6527117794277046,-0.83725473796774,-0.2816781648165936,28.353865892858256,0.31500053405762074,0.7079618720458658,0.517500019073486,-0.5702376317664726,1.6052376699134445,-0.0263688063464933,1.0613688444934652,-0.330400009155273,61.31384219136109,5.289703834968137,0.5438688254199789,11,-0.022500038146972656,-0.5849995613098145,-1.3612501621246338,-0.49499988555908203,0.6599998474121094,0,0.10113823123094479,1.54545391492519,15.53499984741211,1.1333367241839527,15.300000190734865,4.07695467816952,15.05500030517578,0.10113823123094479 3510,2010-11-23,15.395000457763672,15.475000381469727,15.244999885559082,15.300000190734865,116200.0,0.0013008427813769874,-1.2438976735098322,-1.3571525885557985,72.60538106433029,70.56103460190641,-0.05067645175084756,-0.6140142685294947,-0.8736403944624378,-0.3083339228662645,30.703270750087206,0.23000049591064453,0.7404913735088456,0.48025045394897425,-0.5932947716686989,1.5537956795666474,-0.05652215885986145,1.01702306675781,-0.26796840515136644,64.23361525877955,2.6720499446215342,0.5367726128088363,11,-0.09750032424926758,-0.6050000190734863,-1.3812506198883057,-0.5150003433227539,0.39499950408935547,1,0.09775895524625544,-2.705886972814649,15.375,1.54545391492519,15.53499984741211,1.1333367241839527,15.300000190734865,0.09775895524625544 3511,2010-11-24,15.414999961853027,15.630000114440918,15.30500030517578,15.630000114440918,191600.0,0.0012990908408365698,2.0232518940402215,-2.263153139587454,69.11448712477114,69.60588454850351,-0.10613622128901667,-0.564923041764505,-0.9057784326184617,-0.3354988447928573,33.309449355967104,0.3249998092651385,0.7486426690533641,0.437999963760376,-0.5974219690099645,1.4734218965307164,-0.07971100262479425,0.9557109301455462,-0.21213041241455066,48.27582426978195,-14.585749270455345,0.51771096638517,11,-0.11749982833862305,-0.47749948501586914,-1.4012501239776611,-0.5349998474121094,-0.06499958038330078,2,0.09698345048710388,-1.2438976735098322,15.395000457763672,-2.705886972814649,15.375,1.54545391492519,15.53499984741211,0.09698345048710388 3512,2010-11-26,15.539999961853027,15.625,15.265000343322756,15.279999732971193,66200.0,0.008108984775175632,-1.482764744184229,-1.2093025318926125,70.51547608045477,69.96893181332821,-0.25654718888128514,-0.6217783748093577,-1.039780437247586,-0.4755525758227588,35.66772434874716,0.3599996566772443,0.6617671860789223,0.4994999885559075,-0.5087756548068434,1.5077756319186602,-0.0046378331254679495,1.003637810237283,0.5350008010864258,76.1903896894199,15.373069376559002,0.5041378216813761,11,-0.24249982833862305,-0.6024994850158691,-1.5200002193450928,-0.6599998474121094,-0.6599998474121094,4,0.049227821441482744,2.0232518940402215,15.414999961853027,-1.2438976735098322,15.395000457763672,-2.705886972814649,15.375,0.049227821441482744 3513,2010-11-29,15.515000343322756,15.600000381469727,15.350000381469727,15.524999618530273,104600.0,-0.0016087270650990693,2.1249843538590834,-0.03845871694236955,66.28703583820456,69.51441013314225,-0.21058131576799255,-0.543523950023193,-1.025064889406794,-0.46646373610407643,36.70693707731574,0.25,0.5702435047677064,0.42300033569336115,-0.5709253049022163,1.4169259762889386,-0.07396248460442756,0.9199631559911499,0.5438004112243622,68.35446705360864,11.80036145309952,0.4969628202977891,11,-0.21750020980835139,-0.5425000190734881,-1.4312505722045916,-0.6350002288818377,-0.7650003433227557,0,0.04286174328956549,-1.482764744184229,15.539999961853027,2.0232518940402215,15.414999961853027,-1.2438976735098322,15.395000457763672,0.04286174328956549 3514,2010-11-30,15.329999923706055,15.635000228881836,15.3149995803833,15.399999618530273,222000.0,-0.011923971351784135,-5.399988555951858,7.000476871722751,42.54658495467964,66.8483237487779,-0.01895160394559703,-0.2807710711438105,-0.8665725819447374,-0.2983718651427445,37.98555651539388,0.32000064849853516,0.4904618770067799,0.1794999122619636,-0.7163435306969532,1.0753433552208786,-0.2684218092174948,0.627421633741422,0.712924822616575,21.79486238980792,-31.195314239863162,0.4479217214794579,11,-0.03249979019165039,-0.2474994659423828,-1.2425000667572021,-0.4499998092651367,-0.7799997329711896,1,0.03522504661059922,2.1249843538590834,15.515000343322756,-1.482764744184229,15.539999961853027,2.0232518940402215,15.414999961853027,0.03522504661059922 3515,2010-12-01,15.670000076293945,15.670000076293945,15.399999618530273,15.5,284200.0,0.02217874457142832,2.176474548126872,-2.42858310626703,52.56411385019574,65.43298645793287,-0.2925172938656715,-0.5343618717500362,-1.2196828167337799,-0.6504414046811071,39.35374968589529,0.3400001525878906,0.4688402793540316,0.44725008010864187,-0.3633342509414206,1.2578344111587043,0.041957914583610645,0.8525422456336731,0.3573661819686862,100.0,47.440398304797824,0.4052921655250309,12,-0.2325000762939453,-0.5874996185302734,-1.4637501239776611,-0.7899999618530273,-1.1499996185302734,2,0.02329290168098641,-5.399988555951858,15.329999923706055,2.1249843538590834,15.515000343322756,-1.482764744184229,15.539999961853027,0.02329290168098641 3516,2010-12-02,16.040000915527347,16.165000915527347,15.699999809265135,15.699999809265135,236800.0,0.023612050889084024,-1.735291725219277,2.0000056098464336,61.18423776943921,64.93086954618893,-0.5678138200607865,-0.8017332196797398,-1.5958631797667628,-1.033676036306641,41.1902660074515,0.495000839233402,0.44601688152826036,0.7260008811950716,-0.014806783017530023,1.4668085454076714,0.35559704908877166,1.0964047133013715,-0.7750005722045916,86.11111994142327,34.10925248777647,0.37040383210630007,12,-0.34750032424927113,-0.9125003814697283,-1.8337509632110631,-1.1600008010864293,-1.555001258850103,3,-0.01558609347910378,2.176474548126872,15.670000076293945,-5.399988555951858,15.329999923706055,2.1249843538590834,15.515000343322756,-0.01558609347910378 3517,2010-12-03,16.139999389648438,16.184999465942386,15.895000457763672,16.040000915527347,159600.0,0.006234318479638512,2.052643202762587,0.2941122022231608,71.53110942988484,64.27375737448793,-0.5991330272232265,-0.8168083285471646,-1.6902068902776382,-1.1442257775697513,42.651915562519974,0.2899990081787145,0.45432517386926996,0.7454993724822998,0.013552509920771172,1.4774462350438267,0.3795259412015355,1.1114728037630641,-0.8569990348815892,94.82757675708996,41.041015168100294,0.36597343128076376,12,-0.4249997138977033,-1.002499580383299,-1.953749418258667,-1.2599992752075195,-1.6099996566772443,4,-0.04894665663279918,-1.735291725219277,16.040000915527347,2.176474548126872,15.670000076293945,-5.399988555951858,15.329999923706055,-0.04894665663279918 3518,2010-12-06,15.949999809265135,16.145000457763672,15.80500030517578,16.145000457763672,178000.0,-0.011771969489984047,2.4871694551359043,-1.9500362401770917,65.03342535909373,63.486872385672655,-0.3845103449767535,-0.5440462669707653,-1.5053479917419903,-0.9637540148643815,43.90910716046233,0.3400001525878924,0.4681784879916471,0.4852498054504384,-0.16897100914104435,1.1394706200419193,0.15813939815469702,0.8123602127461798,-0.6309194900512658,72.9885416563895,16.4039978389282,0.32711040729574087,12,-0.23500013351440074,-0.8124999999999964,-1.7637498378753644,-1.069999694824217,-1.4049997329711896,0,-0.06708462116737257,2.052643202762587,16.139999389648438,-1.735291725219277,16.040000915527347,2.176474548126872,15.670000076293945,-0.06708462116737257 3519,2010-12-07,16.114999771118164,16.280000686645508,16.004999160766598,16.03499984741211,203200.0,0.01034482531825387,-2.9285568316506465,-0.4102546546487763,74.37071637357342,63.683020753366335,-0.4844472581242574,-0.6381993228641569,-1.6644895085995195,-1.1268009026621257,44.982539338796876,0.33000087738037287,0.4697308952293522,0.584499788284301,-0.05251535715748901,1.2215149337260893,0.265992215563406,0.9030073610051961,-0.7612826860351536,81.2499187210376,17.887026695234567,0.31850757272089436,12,-0.3424992561340332,-0.9299993515014648,-1.8249998092651367,-1.234999656677246,-1.625,1,-0.08470367921224309,2.4871694551359043,15.949999809265135,2.052643202762587,16.139999389648438,-1.735291725219277,16.040000915527347,-0.08470367921224309 3520,2010-12-08,16.350000381469727,16.424999237060547,16.139999389648438,16.194999694824222,173600.0,0.01458272501950253,-1.1509317172531435,1.9375104308227389,76.81160679379694,64.53825627214698,-0.6366897225811314,-0.8556370122954498,-1.8627331702198298,-1.3514365551421825,44.5830552035935,0.3099994659423828,0.4265791146705151,0.7805003643035882,0.04535340065200799,1.5156473279551683,0.4129268824777981,1.1480738461293782,-0.9407062802929662,89.65532209882181,19.417245961459827,0.3675734818257899,12,-0.5050005912780762,-1.0750007629394531,-1.986250400543213,-1.4700002670288086,-1.8650007247924822,2,-0.1100917522164031,-2.9285568316506465,16.114999771118164,2.4871694551359043,15.949999809265135,2.052643202762587,16.139999389648438,-0.1100917522164031 3521,2010-12-09,16.344999313354492,16.469999313354492,16.079999923706055,16.424999237060547,185200.0,-0.00030587571856588447,3.5882260543706312,-0.5161262536147291,74.0229662294088,64.92797739980854,-0.5429969921825748,-0.8322688007532939,-1.8286572844288465,-1.3358347078812862,44.073403447011415,0.3899993896484375,0.41102744998269714,0.7367493152618412,-0.0761030652721395,1.5496016957958236,0.3303231249948517,1.1431755055288324,-0.8544488013070293,81.20297948378182,8.688322746433386,0.40642619026699084,12,-0.4524998664855957,-1.047499656677246,-2.0962493419647217,-1.4649991989135742,-1.9799995422363281,3,-0.11165487502344074,-1.1509317172531435,16.350000381469727,-2.9285568316506465,16.114999771118164,2.4871694551359043,15.949999809265135,-0.11165487502344074 3522,2010-12-10,16.485000610351562,16.5,16.274999618530273,16.280000686645508,91000.0,0.008565390203637557,-1.0930067510623387,-2.5625014901175405,72.83653669808895,65.65569971757347,-0.5977084014814125,-0.9455334167727756,-1.9449333770809698,-1.460960401976088,43.92012832880038,0.22500038146972656,0.39888503120258356,0.8290005683898922,-0.0719264293978803,1.7299275661776665,0.3785370694960051,1.2794640672837794,-0.896505218173397,97.84181349141006,26.740878909487137,0.45046349889388676,12,-0.5775008201599121,-1.1175007820129395,-2.2187507152557373,-1.6050004959106445,-2.3400001525878906,4,-0.12132246767515686,3.5882260543706312,16.344999313354492,-1.1509317172531435,16.350000381469727,-2.9285568316506465,16.114999771118164,-0.12132246767515686 3523,2010-12-13,16.495000839233402,16.540000915527347,16.290000915527347,16.5,157000.0,0.0006066259333687984,4.88228430382538,-0.024386159156655134,79.0155325202569,69.70780500263761,-0.5074391285483131,-0.9029880004290138,-1.9218988130565364,-1.4618635378247724,43.78042018488883,0.25,0.4080319513117274,0.7762507438659707,-0.17603676704334603,1.7285382547752892,0.30010698841131145,1.25239449932063,-0.7971248941166156,91.58879837430268,18.454670466867682,0.47614375545465887,12,-0.5250005722045916,-1.055000305175783,-2.1737508773803746,-1.8875007629394567,-2.4050006866455114,0,-0.11912706918986316,-1.0930067510623387,16.485000610351562,3.5882260543706312,16.344999313354492,-1.1509317172531435,16.350000381469727,-0.11912706918986316 3524,2010-12-14,16.520000457763672,16.53499984741211,16.299999237060547,16.475000381469727,204600.0,0.0015155875876531333,5.266778566160576,-9.00152613506935,79.06974681073787,72.65287533158673,-0.3865335704407187,-0.8747835208814259,-1.9070891994255117,-1.47521310762804,43.61558124862543,0.2350006103515625,0.4060402150299396,0.7390003204345703,-0.2530874244510457,1.7310880653201863,0.2429564479917623,1.2350441928773783,-0.7042270167894067,95.65208377388772,20.508415255132462,0.4960438724428079,12,-0.40000009536743164,-1.079999923706053,-2.1987504959106445,-2.012500762939453,-2.2350006103515625,1,-0.11955207789001987,4.88228430382538,16.495000839233402,-1.0930067510623387,16.485000610351562,3.5882260543706312,16.344999313354492,-0.11955207789001987 3525,2010-12-15,16.319999694824222,16.665000915527347,16.274999618530273,16.454999923706055,237000.0,-0.012106583377572422,-2.466672318060473,-2.999999999999921,71.39476611561052,73.78737848116133,-0.09458015992608892,-0.6058198912358694,-1.6657198394215378,-1.2925495120823172,44.39913107042018,0.39000129699707387,0.4228384826880962,0.47549958229065226,-0.481540328708256,1.4325394932895605,-0.0030203732088018853,0.9540195377901064,-0.4028344074125254,41.025532344991866,-35.966960036121996,0.47851995549945403,12,-0.0849990844726598,-0.5874991416931152,-1.998749732971195,-1.8125000000000036,-2.024999618530277,2,-0.11213235036312108,5.266778566160576,16.520000457763672,4.88228430382538,16.495000839233402,-1.0930067510623387,16.485000610351562,-0.11213235036312108 3526,2010-12-16,16.5,16.504999160766598,16.145000457763672,16.295000076293945,195200.0,0.011029430670446816,2.3488524764685264,-1.5185153788553503,72.11978660577226,73.85278705625993,-0.22626139979031024,-0.7083302960021047,-1.8044696085171275,-1.4857430377360732,45.08352458476267,0.35999870300292613,0.5245314111765449,0.5832499027252194,-0.34042861951883907,1.5069284249692796,0.12141064160319104,1.0450891638472495,-0.4631810120897981,68.26908263947428,-8.460324047070742,0.4618392611220297,12,-0.2649993896484375,-0.689999580383299,-1.6612496376037598,-1.9049997329711914,-2.1700000762939453,3,-0.12212123292865185,-2.466672318060473,16.319999694824222,5.266778566160576,16.520000457763672,4.88228430382538,16.495000839233402,-0.12212123292865185 3527,2010-12-17,16.444999694824222,16.504999160766598,16.315000534057614,16.479999542236328,481200.0,-0.003333351828834985,3.470604075038521,-0.17073102652609476,71.13631408084814,74.53088580312152,-0.13795435896158992,-0.5935846606558961,-1.707040249893943,-1.4403979301291674,45.349659840524055,0.18999862670898438,0.5870088378175691,0.4709996223449746,-0.43346073505773575,1.375459979747685,0.01876944364362032,0.9232298010463307,-0.3076715984952756,57.69211018596662,-19.26649733014667,0.4522301787013554,12,-0.10999965667724965,-0.6349992752075213,-1.606249332427982,-1.8499994277954137,-2.0000000000000018,4,-0.12648221114657132,2.3488524764685264,16.5,-2.466672318060473,16.319999694824222,5.266778566160576,16.520000457763672,-0.12648221114657132 3528,2010-12-20,16.96500015258789,16.985000610351562,16.46500015258789,16.46500015258789,347400.0,0.0316205817825177,-1.0800018310546875,-14.285776566758944,82.24847863772631,75.40619272136074,-0.5574585564127048,-1.055053215492343,-2.1570621277183015,-1.962178022063707,45.742304315729264,0.5400009155273402,0.6145501288779904,0.9195000648498528,-0.06167489927418046,1.900675028973886,0.42891258278783795,1.4100875469118694,-0.8199996948242188,97.61899355588758,13.117331530508125,0.4905874820620164,12,-0.43249988555908203,-0.994999885559082,-2.1262497901916504,-2.369999885559082,-2.324999809265135,0,-0.1662245605340621,3.470604075038521,16.444999694824222,2.3488524764685264,16.5,-2.466672318060473,16.319999694824222,-0.1662245605340621 3529,2010-12-21,16.930000305175778,17.0,16.854999542236328,17.0,100000.0,-0.002063062015756789,3.1428882833787464,-0.1399993896484446,78.2510836803049,75.5661345976394,-0.4410771546389647,-0.9460900224152429,-2.0574951729967825,-1.9286205506564293,46.0726566020181,0.14500045776367188,0.6132273017595189,0.8067502021789501,-0.19689729759886987,1.8103977019567719,0.3049264522900401,1.30857395206786,-0.6337998199462866,91.81289680680625,8.888667166415829,0.5018237498889107,12,-0.39000034332275035,-0.9525003433227504,-2.08249998092651,-2.335000038146969,-2.725000381469723,1,-0.16774956298846921,-1.0800018310546875,16.96500015258789,3.470604075038521,16.444999694824222,2.3488524764685264,16.5,-0.16774956298846921 3530,2010-12-22,16.899999618530273,17.079999923706055,16.834999084472653,16.930000305175778,292000.0,-0.0017720428886426332,-2.0624769034533634,0.42858310626695745,72.75124986628407,75.42483277951443,-0.36303110700303165,-0.8406584879079801,-1.9582374022111857,-1.8995328129204196,46.73490103352014,0.245000839233402,0.6435324631879524,0.7014995574951186,-0.2979166493084229,1.70091576429866,0.2017914540933461,1.2012076608968894,-0.4630392303466806,80.74861946639086,-1.699270251152086,0.4997081034017712,12,-0.28749942779541016,-0.8824996948242188,-1.9887492656707764,-2.304999351501465,-2.719999313354494,2,-0.1547337177600232,3.1428882833787464,16.930000305175778,-1.0800018310546875,16.96500015258789,3.470604075038521,16.444999694824222,-0.1547337177600232 3531,2010-12-23,16.90999984741211,17.065000534057614,16.84000015258789,16.934999465942386,272200.0,0.0005917295329918026,-1.7272937450148111,0.8333015449172493,71.38884267702014,75.26397788828457,-0.31788686049491943,-0.7725220064644205,-1.8988871212832095,-1.9091995751976114,47.21638285034426,0.225000381469723,0.6421926028726208,0.6367497920989997,-0.33928557085044986,1.612785155048451,0.14873211062427316,1.1247674735737245,-0.3444315521240249,77.77775007479815,-2.975961500844491,0.48801768147472563,12,-0.2974996566772461,-0.8924999237060547,-1.9674994945526123,-2.314999580383301,-2.675000190734865,3,-0.1546422113964928,-2.0624769034533634,16.899999618530273,3.1428882833787464,16.930000305175778,-1.0800018310546875,16.96500015258789,-0.1546422113964928 3532,2010-12-27,16.305000305175778,16.610000610351562,16.0,16.149999618530273,612800.0,-0.03577761961534964,-1.6813218137840547,-6.200122072174151,58.01353740913742,72.93042287593796,0.28931953907227737,-0.11306910900293587,-1.234973035362863,-1.3060240155110243,46.69664195871977,0.9099998474121094,0.5957069308416649,-0.00649976730347035,-0.9194654372351145,0.9064659026281738,-0.46298260226929244,0.44998306766235174,0.774999618530277,28.240770992757042,-51.28535155218821,0.45648283496582204,12,0.23499965667724965,-0.162500381469723,-1.3362498283386195,-1.710000038146969,-2.2550001144409126,0,-0.12112850932255359,-1.7272937450148111,16.90999984741211,-2.0624769034533634,16.899999618530273,3.1428882833787464,16.930000305175778,-0.12112850932255359 3533,2010-12-28,16.180000305175778,16.459999084472653,16.010000228881836,16.254999160766598,415800.0,-0.007666359868777173,-1.168674366551939,-0.4838614409647561,51.49426174375983,69.86648009071818,0.40782485957572234,0.06778060027604838,-1.0541977301520724,-1.1764880080851654,46.14881362348613,0.44999885559081676,0.5611309619947136,-0.1647497653961203,-1.0007709331640768,0.671271402371838,-0.5827603492801003,0.253260818487858,0.8850002288818359,16.6666961010609,-60.053727118972155,0.41801058388397894,12,0.35999965667724965,-0.030000209808346057,-1.2112498283386195,-1.585000038146969,-2.0650005340576136,1,-0.10723118526744113,-1.6813218137840547,16.305000305175778,-1.7272937450148111,16.90999984741211,-2.0624769034533634,16.899999618530273,-0.10723118526744113 3534,2010-12-29,15.869999885559082,16.170000076293945,15.734999656677244,16.125,363400.0,-0.01915948169157511,1.5217396111776176,3.4000534065766383,39.33334491868559,66.3040999577265,0.6883094610451863,0.44302485401198055,-0.6894235624069154,-0.8617920966694488,45.41940532998417,0.4450006484985334,0.5125543639168342,-0.501750183105468,-1.2273735443331297,0.22387317812219543,-0.8645618637192989,-0.1389385024916372,1.1737006378173795,10.037189745698836,-62.36002898258293,0.36281168061383157,12,0.5374999046325684,0.29250001907348633,-0.7562494277954102,-1.2749996185302734,-1.7150001525878888,2,-0.07750469761222656,-1.168674366551939,16.180000305175778,-1.6813218137840547,16.305000305175778,-1.7272937450148111,16.90999984741211,-0.07750469761222656 3535,2010-12-30,16.03499984741211,16.139999389648438,15.81999969482422,15.869999885559082,329200.0,0.010396973096588935,-1.4150889075225204,-0.6470583835414586,43.56848558331536,63.131733177453526,0.5348790559695047,0.3233501463267636,-0.7990210148051808,-1.0230055016813786,44.59191274825009,0.319999694824217,0.4535313310431377,-0.3550002098083489,-1.0223280175661422,0.3123275979494444,-0.6886641136872456,-0.021336305929452237,0.9563526412963839,22.556390438310025,-46.71409837250234,0.3336639038788969,12,0.372499942779541,0.12750005722045898,-0.9637496471405029,-1.4399995803833008,-1.760000228881836,3,-0.11412534712318056,1.5217396111776176,15.869999885559082,-1.168674366551939,16.180000305175778,-1.6813218137840547,16.305000305175778,-0.11412534712318056 3536,2010-12-31,15.789999961853027,16.09000015258789,15.789999961853027,15.989999771118164,254200.0,-0.015279070027470087,-2.0000047683761295,-1.2121203363870185,36.182902056787285,59.24802073033565,0.7471442708238456,0.57831055321153,-0.5041918069813534,-0.7716134926100935,42.95510485769496,0.3000001907348633,0.3824985640149734,-0.5875000476837151,-1.290826894768795,0.11582679940136487,-0.9391634712262551,-0.23583662414117512,1.1510984135742177,6.285742312031187,-56.91812510661114,0.3516634235425398,12,0.617499828338623,0.38250017166137695,-0.7462496757507324,-1.1949996948242188,-1.6449995040893555,4,-0.10196324639435317,-1.4150889075225204,16.03499984741211,1.5217396111776176,15.869999885559082,-1.168674366551939,16.180000305175778,-0.10196324639435317 3537,2011-01-03,15.350000381469727,15.914999961853027,15.329999923706055,15.84000015258789,544000.0,-0.02786571130122184,-1.2075444537612507,2.4500011920940326,30.560274450803533,53.50488693178867,1.1348223275505163,1.0077591378954445,-0.018770721063607,-0.3226858103342085,41.40974523195028,0.5850000381469727,0.3252472427478388,-0.987999677658081,-1.823755890573878,-0.15224346474228234,-1.4058777841159795,-0.5701215712001826,1.5428540452075197,1.7699533290010099,-55.45395957282973,0.41787810645789936,1,0.8549995422363281,0.8224997520446777,-0.2325000762939453,-0.755000114440918,-1.2000007629394531,0,-0.07263848189466449,-2.0000047683761295,15.789999961853027,-1.4150889075225204,16.03499984741211,1.5217396111776176,15.869999885559082,-0.07263848189466449 3538,2011-01-04,14.880000114440918,15.31999969482422,14.8100004196167,15.289999961853027,494200.0,-0.03061890914323273,1.170212852302002,0.8367347733173479,25.811220435060775,47.678235460094875,1.428147487869314,1.4687933713236418,0.4840666201073631,0.1532808195331139,40.52018640539401,0.5399999618530273,0.23396319063606086,-1.404499959945678,-2.4543916639095045,-0.3546082559818533,-1.9294458119275895,-0.8795541079637648,1.9190830420580554,5.147037683468402,-45.26552702947573,0.5249458519819125,1,1.065000057220459,1.065000057220459,0.23750019073486328,-0.2849998474121094,-0.7300004959106445,1,-0.055779564336195464,-1.2075444537612507,15.350000381469727,-2.0000047683761295,15.789999961853027,-1.4150889075225204,16.03499984741211,-0.055779564336195464 3539,2011-01-05,14.75,14.890000343322756,14.640000343322756,14.81999969482422,320000.0,-0.008736566763514642,1.380941135866119,0.1707310265261164,26.35543769321218,42.523145218642455,1.3593441422064707,1.5718788630377496,0.6396226165220895,0.2900688075752633,39.48981768287589,0.25,0.137459221205539,-1.466250085830687,-2.7201781211596803,-0.21232205050169384,-2.0932141034951854,-0.8392860681661904,1.889956537548393,7.333315107545811,-42.43803658130466,0.6269640176644968,1,1.1025004386901855,1.1100001335144043,0.38500022888183594,-0.1549997329711914,-0.5600004196166992,2,-0.04305086297503968,1.170212852302002,14.880000114440918,-1.2075444537612507,15.350000381469727,-2.0000047683761295,15.789999961853027,-0.04305086297503968 3540,2011-01-06,14.550000190734865,14.824999809265135,14.43000030517578,14.75,343200.0,-0.013559309102720962,1.2571437135048908,2.8571525885557603,20.80839575757831,36.903095560926694,1.33089884051671,1.7182062431641807,0.8666050038366127,0.48873687440324964,38.32266400159358,0.39499950408935547,-0.059121839603641035,-1.576249885559081,-3.0319170862804032,-0.12058268483775691,-2.304083485919742,-0.8484162851984198,1.8899607273909655,7.228909433103968,-38.54187560633382,0.7278336003606617,1,0.9700002670288068,1.204999923706053,0.640000104904173,0.045000076293943536,-0.38000011444091975,3,-0.027147797428566323,1.380941135866119,14.75,1.170212852302002,14.880000114440918,-1.2075444537612507,15.350000381469727,-0.027147797428566323 3541,2011-01-07,14.520000457763672,14.59000015258789,14.274999618530273,14.494999885559082,274400.0,-0.0020618372905792937,2.818189174349045,-0.12500298023508205,20.965325385569088,32.78662755830799,1.1021247300464552,1.6911789817716922,0.9263740688752122,0.5165782125015301,37.43188470865491,0.3150005340576172,-0.24782719572416312,-1.5149996757507331,-3.132714035654473,0.10271468415300511,-2.3238568557026014,-0.7061424957988649,1.6787651868081532,14.93907243561973,-28.112411484450917,0.8088571799518691,1,0.8474988937377912,1.1574993133544922,0.7399997711181641,0.07499980926513672,-0.4400005340576172,4,-0.016873335503402087,1.2571437135048908,14.550000190734865,1.380941135866119,14.75,1.170212852302002,14.880000114440918,-0.016873335503402087 3542,2011-01-10,14.484999656677244,14.600000381469727,14.414999961853027,14.5,250800.0,-0.002410523414805632,-1.3871063010293547,-0.600000000000071,6.183750405648439,27.752126298517837,0.9519124975325681,1.6534346724491424,0.9881274643935498,0.5461614115285283,36.4357725005512,0.18500041961669922,-0.42802621963906695,-1.4500004291534445,-3.1930014511020577,0.29300059279517043,-2.32150094012775,-0.578499918179137,1.4444387442487638,20.095695963174283,-15.390217028515533,0.8715005109743073,1,0.7375001907348651,1.1925001144409197,0.9250009059906024,0.15500068664551137,-0.25999927520751775,0,-0.023472503070225526,2.818189174349045,14.520000457763672,1.2571437135048908,14.550000190734865,1.380941135866119,14.75,-0.023472503070225526 3543,2011-01-11,14.529999732971193,14.699999809265135,14.484999656677244,14.545000076293945,147400.0,0.003106667404938701,-3.09522166011194,0.9999999999997632,7.7464852581821475,24.24247522512857,0.7244273691165972,1.532231900684243,0.9640233406825711,0.4983454873022293,35.206708077011974,0.21500015258789062,-0.6209420603695648,-1.306750297546385,-3.1362232358703874,0.5227226407776175,-2.221486766708386,-0.3920138283843837,1.1678172384194117,41.46338437681738,12.561207073674211,0.9147364691620011,1,0.6774997711181623,1.1475000381469709,0.8962500095367432,0.11999988555908203,-0.28499984741211115,1,-0.02615279569335649,-1.3871063010293547,14.484999656677244,2.818189174349045,14.520000457763672,1.2571437135048908,14.550000190734865,-0.02615279569335649 3544,2011-01-12,14.545000076293945,14.670000076293945,14.510000228881836,14.619999885559082,266400.0,0.0010323705160650842,-1.2069019948304098,4.999872846335387,8.318603429580747,20.32582165249139,0.5606707456850515,1.4352700468563988,0.9810014027270455,0.4782726913934816,33.91122348479932,0.15999984741210938,-0.7590845041146359,-1.1929999351501461,-3.07950987485356,0.6935100045532678,-2.1362549050018522,-0.24974496529843826,0.9536224656962133,49.09097529637602,25.64213225764273,0.9432549698517074,1,0.6374998092651367,1.1324996948242188,0.881249666213991,0.1049995422363299,-0.14500045776367188,2,-0.027157129989119788,-3.09522166011194,14.529999732971193,-1.3871063010293547,14.484999656677244,2.818189174349045,14.520000457763672,-0.027157129989119788 3545,2011-01-13,14.489999771118164,14.595000267028807,14.425000190734865,14.524999618530273,276000.0,-0.0037813891294110613,-1.0606193718427424,0.4666658189540073,7.839732253521831,17.17658056323967,0.41735468176778845,1.418889032534615,1.0659048482750464,0.510504881605879,32.390080080392615,0.17000007629394176,-0.8848386493259266,-1.1565002441406254,-3.1007876826700027,0.7877871943887538,-2.128643963405313,-0.1843565248759358,0.8373155615876104,50.58824849375645,32.60666076541343,0.9721437192646893,1,0.6050000190734863,1.1875,0.988750696182251,0.20750045776367188,-0.11499977111816406,3,-0.020703947237655007,-1.2069019948304098,14.545000076293945,-3.09522166011194,14.529999732971193,-1.3871063010293547,14.484999656677244,-0.020703947237655007 3546,2011-01-14,14.484999656677244,14.524999618530273,14.385000228881836,14.5,240000.0,-0.0003450734658316801,3.307701336619863,0.42858310626708074,9.911904914948764,14.88231728147803,0.243365779714928,1.3335627011605915,1.1016889258873857,0.5049310157742273,31.44175324280225,0.1399993896484375,-0.9654923410182548,-1.0607503414154067,-3.0275170895293737,0.9060164066985621,-2.0441337154723893,-0.0773669673584223,0.6949914760439597,31.74589238300784,14.439825734414288,0.9833833740569842,1,0.3125000000000018,1.1925001144409197,1.0750000476837176,0.28499984741211115,-0.46499919891357244,4,-0.02174660599581657,-1.0606193718427424,14.489999771118164,-1.2069019948304098,14.545000076293945,-3.09522166011194,14.529999732971193,-0.02174660599581657 3547,2011-01-18,14.364999771118164,14.475000381469727,14.1850004196167,14.390000343322756,313200.0,-0.00828442446691835,1.9743486915142832,1.6666666666665877,9.933785988027154,13.118157898474296,0.2335052328050935,1.3594437925165703,1.241558132478989,0.6091608186364681,30.56991819664596,0.2999992370605451,-1.0838408668411716,-1.0767502307891839,-3.063178681120661,0.909678219542295,-2.069964455954924,-0.08353600562344532,0.6882925496163104,34.95137181120572,16.83886064081618,0.9932142251657393,1,0.1725006103515625,1.267500400543213,1.2299997806549072,0.42749977111816406,-0.3549995422363281,1,-0.01983987831208478,3.307701336619863,14.484999656677244,-1.0606193718427424,14.489999771118164,-1.2069019948304098,14.545000076293945,-0.01983987831208478 3548,2011-01-19,14.145000457763672,14.380000114440918,14.135000228881836,14.380000114440918,143200.0,-0.015314954184462715,1.08510845524826,9.399771123401964,10.344844217862217,11.339203067879854,0.3780349628093109,1.430695995633993,1.478796438096552,0.815862612634902,28.893961227764343,0.24499988555908203,-1.1783944353837335,-1.1557495594024658,-3.086479657965306,0.7749805391603761,-2.121114608683886,-0.19038451012104574,0.7693651587919579,1.8692021932732963,-16.551592457958932,0.9653650492814209,1,0.33499956130981445,1.4624996185302734,1.4924993515014648,0.6624994277954102,0.08999919891357244,2,0.005655703154265002,1.9743486915142832,14.364999771118164,3.307701336619863,14.484999656677244,-1.0606193718427424,14.489999771118164,0.005655703154265002 3549,2011-01-20,14.09000015258789,14.21500015258789,14.0600004196167,14.074999809265135,237200.0,-0.0038883212015446977,-5.889011338349052,-0.0638313414362026,2.905588576231665,9.35000226995245,0.3682994141224203,1.3302226594205244,1.5425313842904878,0.8531986257106254,27.15268233881824,0.1549997329711914,-1.223765687729692,-1.0687498569488518,-2.9106506245696693,0.7731509106719656,-1.9897002407592588,-0.1477994731384431,0.6840796941864564,5.607428322887496,-11.78254408539993,0.9209503838104086,1,0.28999996185302734,1.4800000190734863,1.615000247955324,0.7375001907348651,0.3450002670288086,3,0.011000690652421596,1.08510845524826,14.145000457763672,1.9743486915142832,14.364999771118164,3.307701336619863,14.484999656677244,0.011000690652421596 3550,2011-01-21,14.28499984741211,14.375,14.119999885559082,14.199999809265135,252600.0,0.013839580746094038,-1.0816345596163504,5.6665395130009095,12.655090371866734,8.426642823985523,0.14724017738937079,0.9794877076002333,1.333889150092304,0.6521073744079473,24.975661308482305,0.2849998474121094,-1.2038385079992242,-0.7430001735687259,-2.4291306257995586,0.943130278662105,-1.5860653996841414,0.10006505254668951,0.3462641139307081,48.387057079044354,28.370039658222602,0.8430652261154157,1,0.0950002670288086,1.2850003242492676,1.4950006008148193,0.5425004959106463,-0.19999980926513672,4,0.008050386583588143,-5.889011338349052,14.09000015258789,1.08510845524826,14.145000457763672,1.9743486915142832,14.364999771118164,0.008050386583588143 3551,2011-01-24,14.295000076293945,14.390000343322756,14.204999923706055,14.234999656677244,155400.0,0.0007000510317574093,-2.0833432674502994,0.7058869728146905,16.719254100797073,9.597254345668704,0.11395031238611608,0.8047956701239265,1.3100813057613543,0.6399238468159449,22.66006358654319,0.185000419616701,-1.180130786565023,-0.6022499561309811,-2.064611054621121,0.8601111423591572,-1.3334305053760502,0.12893059311408805,0.22201117670364923,56.626428500846814,32.8843296890213,0.7311805492450693,1,0.08500003814697266,1.2750000953674316,1.6887505054473895,0.5950002670288104,-0.3000001907348633,0,0.005596356997487728,-1.0816345596163504,14.28499984741211,-5.889011338349052,14.09000015258789,1.08510845524826,14.145000457763672,0.005596356997487728 3552,2011-01-25,14.329999923706055,14.43000030517578,14.225000381469727,14.260000228881836,139600.0,0.002448397847171213,-1.9285831062670047,1.1666534212826485,26.086960127311386,11.635084886683064,0.061074157158456543,0.6474419563487359,1.2626853766796113,0.5994092808365981,23.513132658806903,0.2049999237060529,-1.117099724353464,-0.46850008964538503,-1.790608091154887,0.8536079118641187,-1.129554090400136,0.19255391110936593,-0.26999950408935547,72.97286151355928,44.942105400973425,0.6610540007547517,1,0.03500032424926758,1.2400002479553223,1.6925005912780762,0.560000419616701,-0.31999969482421875,1,-0.021632900739207428,-2.0833432674502994,14.295000076293945,-1.0816345596163504,14.28499984741211,-5.889011338349052,14.09000015258789,-0.021632900739207428 3553,2011-01-26,14.44499969482422,14.475000381469727,14.255000114440918,14.399999618530273,168200.0,0.008025106191935194,3.190423425550853,0.6428610354223687,36.56386591761951,14.773447385354038,-0.07515410777620524,0.4171850061607696,1.1457192468178157,0.48214210162809046,24.34636670000969,0.2200002670288086,-1.0488653481551964,-0.26675028800964107,-1.4246761568626845,0.8911755808434023,-0.8457132224361619,0.31221264641687974,-0.3775992774963388,92.77091821610075,59.55587617633125,0.5789629344265215,1,-0.11749935150146662,1.1250004768371564,1.6275005340576154,0.44500064849853516,-0.4449996948242205,2,-0.030114190040325783,-1.9285831062670047,14.329999923706055,-2.0833432674502994,14.295000076293945,-1.0816345596163504,14.28499984741211,-0.030114190040325783 3554,2011-01-27,14.640000343322756,14.68000030517578,14.324999809265135,14.404999732971193,207400.0,0.013499525968727166,1.2539675811833315,5.222226931716828,53.98230387242041,19.90039978745388,-0.28525993987958387,0.1320831064760224,0.9498492997712642,0.2839092291887866,25.76003777736008,0.35500049591064453,-0.9357139533531136,-0.010249662399290926,-1.0317783145741721,1.0112789897755903,-0.5210139884867306,0.5005146636881488,-0.5562959274292005,92.85715502134757,54.027073321460065,0.5107643260874405,1,-0.26999998092651545,0.9299998283386213,1.611249923706053,0.4099998474121076,-1.0350008010864276,3,-0.027663980679497047,3.190423425550853,14.44499969482422,-1.9285831062670047,14.329999923706055,-2.0833432674502994,14.295000076293945,-0.027663980679497047 3555,2011-01-28,14.204999923706055,14.69499969482422,14.204999923706055,14.649999618530273,243200.0,-0.029713142719638208,-1.2022476726044622,-1.8936108044932147,39.739408014334344,23.21456679849672,0.11740855323729349,0.445812043377007,1.3861612687060614,0.7133546019551957,27.35918338284779,0.48999977111816584,-0.837869224257366,-0.3537500858306881,-1.15768701248785,0.45018684082647376,-0.7557185491592691,0.04821837749789282,-0.08551775445556586,0.0,-40.12326522364566,0.40196846332858105,1,0.1725001335144043,1.3650002479553223,2.0537500381469727,0.8524999618530273,-0.4250001907348615,4,0.01619151687053577,1.2539675811833315,14.640000343322756,3.190423425550853,14.44499969482422,-1.9285831062670047,14.329999923706055,0.01619151687053577 3556,2011-01-31,14.18000030517578,14.335000038146973,14.119999885559082,14.28499984741211,169200.0,-0.0017599168366452256,1.0975632449129598,0.23595418931198645,40.00002501439896,26.555260023649144,0.10571083456592234,0.36260084267238923,1.4120477868138543,0.7316393857442645,29.209660955782002,0.21500015258789062,-0.7422432477860976,-0.2982497215271014,-0.8727727206460116,0.27627327759180886,-0.5855112210865556,-0.01098822196764715,0.514999389648441,10.434859046888938,-30.89071136815118,0.28726149955945485,1,0.1974997520446795,1.382500171661377,2.1349997520446795,1.0449995994567889,-0.36000061035155895,0,-0.006699595556012183,-1.2022476726044622,14.204999923706055,1.2539675811833315,14.640000343322756,3.190423425550853,14.44499969482422,-0.006699595556012183 3557,2011-02-01,14.234999656677244,14.364999771118164,14.029999732971193,14.1850004196167,405200.0,0.0038786565809445506,1.1612942920955531,-0.47618528610351724,40.39087603847988,29.89370800371777,0.03389625403325347,0.23166291091772173,1.350694431127696,0.6706558579169428,30.647302628645345,0.3350000381469709,-0.6346309523284894,-0.18750033378601216,-0.5991529579399621,0.22415229036793782,-0.39332664586298627,0.018325978290961942,0.4600000381469762,30.82705796475797,-10.048117311307557,0.20582631207697455,2,0.12750005722046254,1.0850005149841326,2.0800004005432147,0.997500419616701,-0.39999961853027166,1,-0.016859836804111517,1.0975632449129598,14.18000030517578,-1.2022476726044622,14.204999923706055,1.2539675811833315,14.640000343322756,-0.016859836804111517 3558,2011-02-02,14.050000190734865,14.239999771118164,14.0,14.175000190734865,180600.0,-0.012996099080030632,-1.1333276819395246,-2.5000381475548306,35.48386555477316,33.51351655688905,0.227976989370001,0.37027691414888686,1.519483276735821,0.8484547945531702,31.115790853765517,0.23999977111816406,-0.5663306375567174,-0.33099980354308833,-0.7148664711330674,0.05286686404689078,-0.522933137338077,-0.13906646974809966,0.6183995056152352,7.19427520720151,-31.293263456397685,0.1919333337949893,2,0.2974996566772443,1.1799993515014613,2.291249752044676,1.1824998855590803,-0.07000064849853693,2,-0.002846972335232234,1.1612942920955531,14.234999656677244,1.0975632449129598,14.18000030517578,-1.2022476726044622,14.204999923706055,-0.002846972335232234 3559,2011-02-03,14.114999771118164,14.15999984741211,14.0,14.0,167200.0,0.004626304590811481,-1.7826115801170948,-0.9199981689453125,39.067044207159405,36.448178094143785,0.18651005995735837,0.26906037792036486,1.4438522114033034,0.7708113849988543,31.30898626340407,0.15999984741210938,-0.48629449496815624,-0.2342502117156986,-0.5938884913291371,0.12538806789773993,-0.41406935152241786,-0.054431071908979334,0.513295943450931,16.546736922992437,-19.56702136177666,0.17981913980671946,2,0.2325000762939453,0.9700002670288086,2.2300002574920654,1.1175003051757812,-0.21000003814697088,3,-0.008147344880123475,-1.1333276819395246,14.050000190734865,1.1612942920955531,14.234999656677244,1.0975632449129598,14.18000030517578,-0.008147344880123475 3560,2011-02-04,14.154999732971193,14.210000038146973,14.029999732971193,14.135000228881836,305400.0,0.0028338620263299585,1.7692330264460718,0.17390907733901,40.571420474919535,39.09841880237962,0.14095303309937002,0.20864817607963104,1.392821596284234,0.7190701896322462,31.080237348177896,0.18000030517577947,-0.39112498182640465,-0.17450022697448553,-0.5310907435096883,0.18209028956071727,-0.3527954852420869,0.003795031293115869,0.435598238723756,42.46570689520076,5.559873943509949,0.17829525826760118,2,0.1925001144409162,0.9149999618530256,2.130000114440916,1.1375002861022931,-0.4449996948242205,4,-0.03885554228967958,-1.7826115801170948,14.114999771118164,-1.1333276819395246,14.050000190734865,1.1612942920955531,14.234999656677244,-0.03885554228967958 3561,2011-02-07,14.274999618530273,14.385000228881836,14.140000343322756,14.145000457763672,120000.0,0.008477561838419856,-2.500013623978265,6.500119212244904,47.42856426627488,41.46970815115334,0.019911650154172733,0.07310021799881383,1.2623132960037715,0.5900632182230794,30.321288186205937,0.24499988555908025,-0.27009001883012296,-0.04225029945373571,-0.3879527453680023,0.30345214646053087,-0.215101522410869,0.13060092350339758,0.2801624748629781,71.42842988144722,32.859490530527,0.17285122295713315,2,0.07250022888183594,0.7700004577636719,2.010000228881836,1.017500400543213,-0.5549993515014666,0,-0.034675999915021016,1.7692330264460718,14.154999732971193,-1.7826115801170948,14.114999771118164,-1.1333276819395246,14.050000190734865,-0.034675999915021016 3562,2011-02-08,14.145000457763672,14.289999961853027,14.130000114440918,14.244999885559082,139400.0,-0.009106771575520756,-1.4615339471078017,-0.7692313335387414,50.0,42.962611938084514,0.13511802629484215,0.18585009968650468,1.3760470395580988,0.7111659482705495,29.565207879933574,0.15999984741210938,-0.18949970085717105,-0.15524950027465856,-0.49965540805124853,0.1891564075019314,-0.32745245416295354,0.016953453613636427,0.3768519100259837,37.662434171740536,-5.319560933127576,0.1722029538882946,2,0.2024993896484375,0.8124995231628418,2.1449995040893555,1.1474995613098145,-0.3100004196166992,1,-0.022976369913163985,-2.500013623978265,14.274999618530273,1.7692330264460718,14.154999732971193,-1.7826115801170948,14.114999771118164,-0.022976369913163985 3563,2011-02-09,14.149999618530273,14.19499969482422,14.074999809265135,14.145000457763672,239400.0,0.0003534224535042263,1.5263316401308855,-0.04999189372192605,51.863341160191545,42.72717163672574,0.09372907931324193,0.15907865187069703,1.3553111303261574,0.696809920484494,29.16440797296171,0.11999988555908558,-0.13504209848181858,-0.13125033378601003,-0.4640197308863794,0.20151906331435931,-0.2976350323361938,0.03513436476417375,0.3405416071920033,38.960916715795314,-8.387309553695225,0.16638469855018456,2,0.19750022888183594,0.5100002288818359,2.038750410079956,1.2900004386901855,-0.3149995803833008,2,-0.022261455044195855,-1.4615339471078017,14.145000457763672,-2.500013623978265,14.274999618530273,1.7692330264460718,14.154999732971193,-0.022261455044195855 3564,2011-02-10,14.149999618530273,14.239999771118164,14.100000381469727,14.149999618530273,106400.0,0.0,-1.8000305180437934,0.0,45.2296641172395,43.337200092604085,0.01890052282998056,0.13488451038703886,1.345213953128404,0.6804921971070605,28.66866178194839,0.1399993896484375,-0.11348675223245763,-0.11150031089782786,-0.4246690881477946,0.20166846635213886,-0.2680846995228112,0.0450840777271555,0.3111091336486673,33.802737444424714,-12.85996175289069,0.15658438862498303,2,0.04250049591064453,0.2950005531311035,1.7950005531311035,1.2900004386901855,-0.009999275207517755,3,-0.012014139991305739,1.5263316401308855,14.149999618530273,-1.4615339471078017,14.145000457763672,-2.500013623978265,14.274999618530273,-0.012014139991305739 3565,2011-02-11,14.1899995803833,14.21500015258789,14.100000381469727,14.119999885559082,108200.0,0.0028268525039849557,-1.0909295833261083,100.0,46.36675688643463,44.044614745052506,-0.02620694427721304,0.07510772185936787,1.2844125371157187,0.6291912565293885,27.987370533004817,0.11499977111816406,-0.11546140711110553,-0.056500339508056996,-0.35181635614794793,0.23881567713183394,-0.20415834782800246,0.09115766881188847,0.2434426466649029,37.096650146589134,-7.962604226612903,0.14765800831994536,2,0.0025005340576171875,0.22250032424926758,1.6662507057189941,1.2850003242492676,-0.05999946594238281,4,-0.020084556436921974,-1.8000305180437934,14.149999618530273,1.5263316401308855,14.149999618530273,-1.4615339471078017,14.145000457763672,-0.020084556436921974 3566,2011-02-14,14.170000076293945,14.25,14.149999618530273,14.1850004196167,176400.0,-0.001409408363690412,-2.6362942798189795,-0.21429155313351497,44.40558601096395,44.49069363088407,-0.008688878664132815,0.0740972592192648,1.2710212522755686,0.6390958018068638,27.133125113785393,0.10000038146972656,-0.16022247355037855,-0.060749864578246715,-0.3353840617974697,0.21388433264097628,-0.1980669631878591,0.07656723403136567,0.23743561713136607,44.18613935167981,2.547978874238936,0.13731709860961153,2,0.022500038146972656,0.17999982833862305,1.4675002098083496,1.4149999618530273,-0.034999847412109375,0,-0.03246295241144992,-1.0909295833261083,14.1899995803833,-1.8000305180437934,14.149999618530273,1.5263316401308855,14.149999618530273,-0.03246295241144992 3567,2011-02-15,14.079999923706055,14.234999656677244,14.079999923706055,14.15999984741211,239600.0,-0.006351457452597908,-2.8749970197648747,5.333206179668129,37.010655382739806,44.66033694510258,0.06371240617746032,0.14930618725537315,1.3226726176446473,0.7237241585015717,25.959434587961027,0.15499973297118963,-0.15203467237373758,-0.13650002479553258,-0.4113799147164574,0.13837986512539224,-0.273939969755995,0.0009399201649298305,0.3029896281137372,2.857205137847646,-30.97818845346448,0.1374399449604621,2,0.11250019073486328,0.26999998092651367,1.4424996376037598,1.505000114440918,-0.2849998474121094,1,-0.025568157573007344,-2.6362942798189795,14.170000076293945,-1.0909295833261083,14.1899995803833,-1.8000305180437934,14.149999618530273,-0.025568157573007344 3568,2011-02-16,14.225000381469727,14.225000381469727,14.050000190734865,14.199999809265135,322000.0,0.010298328021972392,12.999694831203367,-0.31250745058772456,34.68631076345501,44.173588784690985,-0.06018256300016844,0.011179607395849445,1.1463428132125717,0.5698294176632572,24.673509321082314,0.1750001907348615,-0.13890484024004301,0.004500436782837625,-0.26831919198281007,0.2773200655484853,-0.1319093775999871,0.14091025116566236,0.13500979724087792,87.50017881410474,58.60539737251288,0.13640981438282404,2,-0.01750040054321289,0.1249995231628418,1.2249994277954102,1.359999656677246,-0.3150005340576172,2,-0.027416543610838118,-2.8749970197648747,14.079999923706055,-2.6362942798189795,14.170000076293945,-1.0909295833261083,14.1899995803833,-0.027416543610838118 3569,2011-02-17,14.244999885559082,14.289999961853027,14.170000076293945,14.239999771118164,198000.0,0.0014059404958195465,1.526306279174823,0.1999999999999858,52.12766712964043,45.45761619077109,-0.06683019364822407,0.0035707626645304913,1.0892811594276317,0.5455122650709114,23.061813735563383,0.11999988555908203,-0.1297490186886474,0.016749954223632457,-0.24917996026432476,0.2826798687115897,-0.11621500302034526,0.14971491146761018,0.09340968242888614,81.24995032941517,46.6884194380135,0.13296495724397836,2,-0.027499675750732422,0.10249996185302734,1.1974997520446777,1.3400001525878906,0.7399997711181623,3,-0.028782018301576007,12.999694831203367,14.225000381469727,-2.8749970197648747,14.079999923706055,-2.6362942798189795,14.170000076293945,-0.028782018301576007 3570,2011-02-18,14.399999618530273,14.479999542236328,14.234999656677244,14.329999923706055,187800.0,0.010880992222985109,1.1304380276317472,13.999618539004388,60.28038132858944,46.8855958643616,-0.2049775012530901,-0.15006567795762038,0.8906803148253335,0.40094378342325854,21.68240491695989,0.2449998855590838,-0.08911705943554082,0.16599969863891673,-0.1098835993244407,0.44188299660227415,0.028058049657238016,0.30394134762059544,-0.39999961853027344,81.39533852162508,41.97335888015717,0.13794164898167913,2,-0.13499975204467773,-0.05249977111816406,1.0300002098083496,1.1850004196166992,0.3000001907348615,4,-0.018055505701051855,1.526306279174823,14.244999885559082,12.999694831203367,14.225000381469727,-2.8749970197648747,14.079999923706055,-0.018055505701051855 3571,2011-02-22,14.375,14.475000381469727,14.345000267028807,14.345000267028807,237000.0,-0.0017360846661483853,-7.666751438470657,0.4285694822888537,56.73081067202206,47.63346371680849,-0.18360959118271758,-0.12518359375270904,0.8710505875422463,0.43218371951616064,20.288412983931295,0.13000011444091975,-0.058806413218437825,0.13700008392333984,-0.14486217286990488,0.41886234071658457,-0.003931044473283407,0.2779312123199631,-0.36540000915527315,75.58146497903012,33.623485611498744,0.14093112839662256,2,-0.1100001335144043,-0.027500152587890625,1.0112497806549072,1.2100000381469727,0.21000003814697266,1,-0.017043470299762276,1.1304380276317472,14.399999618530273,1.526306279174823,14.244999885559082,12.999694831203367,14.225000381469727,-0.017043470299762276 3572,2011-02-23,14.020000457763672,14.40999984741211,14.005000114440918,14.375,227800.0,-0.024695620329483692,-1.103893465972425,-11.833423403375336,48.76033774363098,47.28868555941286,0.16963271614074849,0.21650089283731333,1.1718621470706125,0.7876703527638824,19.45135234360576,0.4049997329711914,-0.04145641297602154,-0.20249948501586879,-0.4968765633027772,0.09187759327103961,-0.3496880241593239,-0.0553109458724137,0.45999908447265625,3.1579708195385012,-41.41294397835042,0.14718853914345437,2,0.22249937057495117,0.3274993896484375,1.2174992561340332,1.5824995040893555,0.7299995422363281,2,0.008202551167142191,-7.666751438470657,14.375,1.1304380276317472,14.399999618530273,1.526306279174823,14.244999885559082,0.008202551167142191 3573,2011-02-24,14.010000228881836,14.104999542236328,13.854999542236328,14.104999542236328,233200.0,-0.0007132830638603149,4.2631959363141725,0.26760404465887966,45.45455296085714,47.31367320870371,0.1762166673301646,0.2026300579878786,1.1261185643038694,0.8024155890949363,18.92634052090042,0.25,-0.04855237176166405,-0.19074974060058558,-0.48014606947072025,0.09864658826954908,-0.3354479050356538,-0.04605157616551736,0.4650001525878906,24.80010986328125,-22.35252847991427,0.14469816443506772,2,0.1574993133544922,0.2649993896484375,1.0750000476837158,1.5924997329711914,0.6599998474121094,3,-0.015346191939716314,-1.103893465972425,14.020000457763672,-7.666751438470657,14.375,1.1304380276317472,14.399999618530273,-0.015346191939716314 3574,2011-02-25,14.234999656677244,14.260000228881836,14.0,14.0,196800.0,0.016059916068492885,-1.21277113812065,-2.473698476117796,52.98507993805357,48.04904243666138,-0.03962445916315893,-0.05719935650733099,0.8460345854991491,0.5863917933405869,18.935595073923142,0.26000022888183594,-0.046480265484987626,0.05449972152709748,-0.14958719977521007,0.258586642829405,-0.047543739124055406,0.15654318217825036,0.21520069122314567,60.80001831054659,12.515246126047927,0.10204346065115343,2,-0.06750011444091619,0.03999996185302912,0.8087503910064715,1.372500419616701,0.4650001525878906,4,-0.022831037379947294,4.2631959363141725,14.010000228881836,-1.103893465972425,14.020000457763672,-7.666751438470657,14.375,-0.022831037379947294 3575,2011-02-28,14.4350004196167,14.475000381469727,14.295000076293945,14.3100004196167,283600.0,0.014049930998462745,-1.3225742939764966,0.5319156707181015,55.6338420725667,49.29662644350612,-0.22486391621470503,-0.25200605018958555,0.5985851825912256,0.3981376629033626,18.315985527282326,0.24000072479248225,-0.0429459678387758,0.2430004596710198,0.009325145063625584,0.476675774278414,0.12616280236732358,0.359838116974716,-0.5800008773803711,93.54840198240935,46.20042028020143,0.11683765730369672,2,-0.2675008773803711,-0.16000080108642578,0.5399997234344482,1.1349997520446777,0.27499961853027344,0,0.03810178185468671,-1.21277113812065,14.234999656677244,4.2631959363141725,14.010000228881836,-1.103893465972425,14.020000457763672,0.03810178185468671 3576,2011-03-01,14.085000038146973,14.520000457763672,14.074999809265135,14.404999732971193,322200.0,-0.02424664851371172,-1.6176496987512312,-2.559997558593764,48.17071716958497,50.536633308711146,0.12495118023482377,0.09540362278907821,0.8902887652749314,0.7564518124724238,17.705063521891773,0.44500064849853693,-0.03507617391948159,-0.10224990844726634,-0.34076437413840566,0.13626455724387299,-0.221507141292836,0.017007324398303325,-0.21760047912597713,34.58649312208162,-13.408871317714286,0.11925723284556976,3,0.10249996185302734,0.18999958038330078,0.8900001049041748,1.4850001335144043,0.7600002288818342,1,0.043663455410190455,-1.3225742939764966,14.4350004196167,-1.21277113812065,14.234999656677244,4.2631959363141725,14.010000228881836,0.043663455410190455 3577,2011-03-02,13.994999885559082,14.149999618530273,13.899999618530273,14.100000381469727,229800.0,-0.006389787173882833,1.43903664453821,0.32812686264692376,45.50725262647523,51.738960182380055,0.2253210073982448,0.17549965298310077,0.9215174512348181,0.8548057998766794,17.018844722010577,0.25,-0.03421638383724179,-0.1802500724792484,-0.43240855263006317,0.07190840767156637,-0.3063293125546558,-0.05417083240384102,-0.10149629058837917,21.052654222548558,-26.925323766805025,0.1260792400754075,3,0.19250011444091797,0.2799997329711914,0.9800002574920654,1.575000286102295,0.7300004959106445,2,0.042157924788315926,-1.6176496987512312,14.085000038146973,-1.3225742939764966,14.4350004196167,-1.21277113812065,14.234999656677244,0.042157924788315926 3578,2011-03-03,14.010000228881836,14.149999618530273,13.869999885559082,14.09000015258789,336000.0,0.0010718359017802825,1.8000133515168277,0.7619004368715997,45.97702850390404,51.05555589063157,0.19737135147674323,0.16585229632344323,0.8299444725281866,0.8585503080801473,16.25075918101822,0.2799997329711914,-0.028302389319932786,-0.16324973106384277,-0.42018039535867224,0.0936809332309867,-0.2917150632112566,-0.03478439891642893,0.5100002288818359,21.538495396691488,-27.06629745512499,0.1284653321474146,3,0.17749977111816406,0.2649993896484375,0.9574999809265137,1.559999942779541,0.5949993133544922,3,0.05281939750383757,1.43903664453821,13.994999885559082,-1.6176496987512312,14.085000038146973,-1.3225742939764966,14.4350004196167,0.05281939750383757 3579,2011-03-04,14.0,14.0649995803833,13.890000343322756,13.984999656677244,196600.0,-0.0007137921997474317,1.4137908354873048,-0.18750447035264362,44.44445683787258,49.296008724996355,0.1888200236041282,0.17580911211146955,0.7628054229475723,0.8842341123810442,15.441165342973834,0.1749992370605451,-0.0025394497030095664,-0.1674999713897698,-0.4348553258747696,0.09985538309523001,-0.3011776486322688,-0.03382229414727078,0.5070004463195801,20.0,-28.818727445808477,0.13367767724249988,3,0.1875,0.27499961853027344,0.9487502574920654,1.570000171661377,0.6000003814697266,4,0.047857148306710284,1.8000133515168277,14.010000228881836,1.43903664453821,13.994999885559082,-1.6176496987512312,14.085000038146973,0.047857148306710284 3580,2011-03-07,13.604999542236328,14.109999656677244,13.604999542236328,14.005000114440918,407000.0,-0.028214318411690864,-1.524996960167456,-26.666094475170087,36.45083296665297,47.04267786884424,0.513153997123382,0.555998581279022,1.0754533773703407,1.294616678375391,15.096544724974859,0.5050001144409162,0.005958074246073863,-0.5350004196166989,-0.9022519963215512,-0.16774884291184655,-0.718626207969125,-0.3513746312642727,0.8892608928680428,0.0,-47.36386071690926,0.18362578835242582,3,0.4575004577636719,0.5450000762939453,1.3650007247924805,1.9650006294250488,1.0,0,0.08048513810157876,1.4137908354873048,14.0,1.8000133515168277,14.010000228881836,1.43903664453821,13.994999885559082,0.08048513810157876 3581,2011-03-08,13.779999732971193,13.8100004196167,13.600000381469727,13.635000228881836,326000.0,0.012862932497100132,1.048772091422085,-0.3624982416654989,43.087556489794636,46.41236884064019,0.2736548856285008,0.3604956184134931,0.8181138839897368,1.1354538527332103,15.518298831474661,0.21000003814697266,-0.012774354652142605,-0.3352502346038797,-0.7298917604072077,0.059391291199448304,-0.5325709975055446,-0.1379294717022148,0.6786902664184566,32.727200216397996,-19.42926683366312,0.19732076290166414,3,0.28000068664550604,0.28000068664550604,1.1937503814697248,1.7900004386901838,0.6050004959106428,1,0.06748913811301338,-1.524996960167456,13.604999542236328,1.4137908354873048,14.0,1.8000133515168277,14.010000228881836,0.06748913811301338 3582,2011-03-09,13.81999969482422,13.890000343322756,13.69499969482422,13.734999656677244,253200.0,0.0029027549077029757,-1.3636447706846737,0.5862091645126881,40.193690510827594,45.82782856841469,0.2260755834008883,0.31083571285901357,0.7140456919986544,1.1092895716407032,15.796791563928348,0.19500064849853516,-0.056668288267058387,-0.27900023460387935,-0.6946875014327194,0.1366870322249607,-0.4868438680182994,-0.07115660118945932,0.5871689274902341,39.99993064177201,-7.368302325082325,0.2078436334144201,3,0.2400007247924787,0.2400007247924787,1.150000572204588,1.7500004768371564,0.5850000381469727,2,0.07416791569021974,1.048772091422085,13.779999732971193,-1.524996960167456,13.604999542236328,1.4137908354873048,14.0,0.07416791569021974 3583,2011-03-10,13.835000038146973,13.994999885559082,13.65999984741211,13.75,275000.0,0.0010854083685956084,-1.5282988991373756,0.9999999999999583,40.04855402700285,44.39043680052018,0.20522222101828547,0.2856730011094193,0.6378602158588507,1.1069155520854288,15.741331708530085,0.33500003814697266,-0.09781005878977567,-0.24824991226196325,-0.6793841032642334,0.18288427874030688,-0.4638170077630974,-0.03268281676082907,0.5237384897167985,46.078429539262615,2.872244035291388,0.21556709550113495,3,0.22500038146972656,0.22500038146972656,1.0062499046325684,1.7199997901916504,0.6350002288818342,3,0.0643296234816606,-1.3636447706846737,13.81999969482422,1.048772091422085,13.779999732971193,-1.524996960167456,13.604999542236328,0.0643296234816606 3584,2011-03-11,13.979999542236328,14.05500030517578,13.744999885559082,13.850000381469727,162600.0,0.010480629106581318,1.2142832814490518,1.5294012049950072,39.756101418787466,42.6262433945447,0.022626416891673884,0.13416311707563544,0.44209275003155213,0.9762322446495233,15.79778817739363,0.31000041961669744,-0.10062883184640903,-0.09475040435791016,-0.5270452374447814,0.33754442872896107,-0.31089782090134577,0.12139701218552545,0.33321469684380034,74.50974525639877,34.64156297187861,0.21614741654343547,3,0.0800008773803711,0.0800008773803711,0.8087501525878906,1.5600004196166992,0.4650001525878924,4,0.044706725355158516,-1.5282988991373756,13.835000038146973,-1.3636447706846737,13.81999969482422,1.048772091422085,13.779999732971193,0.044706725355158516 3585,2011-03-14,13.904999732971193,14.039999961853027,13.880000114440918,13.880000114440918,158400.0,-0.0053647933992090335,-11.800183108262761,0.19230599938378937,38.809524566407745,41.58611088308057,0.016248042271575613,0.19680709819242104,0.4590871120769311,1.064059922855856,15.857295623986909,0.15999984741210938,-0.1000387219787271,-0.15550022125244034,-0.5905793596495954,0.2795789171447147,-0.37303979045101876,0.06203934794613808,0.36542167465231046,67.03283574581602,30.373386867374755,0.2175395691985778,3,-0.029999732971193183,0.15500068664550604,0.8112502098083478,1.6350002288818342,0.5399999618530273,0,0.049982068453447326,1.2142832814490518,13.979999542236328,-1.5282988991373756,13.835000038146973,-1.3636447706846737,13.81999969482422,0.049982068453447326 3586,2011-03-15,13.710000038146973,14.0,13.640000343322756,13.75,492800.0,-0.014023710792445576,-3.000010596419529,-1.6000228885327314,42.01030459056189,41.197561101312424,0.17037690737594602,0.37479363152268874,0.600517786504307,1.268967747948448,16.35695698566994,0.3599996566772443,-0.13438088870102938,-0.32749991416931223,-0.7861996168430316,0.13119978850440717,-0.5568497655061719,-0.09815006283245253,0.5201961079073048,16.867397893643187,-23.037117940616866,0.2293498513368595,3,0.16499996185302734,0.35000038146972656,0.9987497329711914,1.8299999237060547,0.8350000381469727,1,0.06528078056886155,-11.800183108262761,13.904999732971193,1.2142832814490518,13.979999542236328,-1.5282988991373756,13.835000038146973,0.06528078056886155 3587,2011-03-16,13.720000267028807,13.80500030517578,13.65999984741211,13.6899995803833,205000.0,0.0007294112949678411,-2.222226931716995,-0.7500178814104412,42.52577991081672,40.81408903541382,0.1310466540532964,0.35462193221418126,0.5501449353593397,1.2688747295591316,16.617963363142866,0.1450004577636701,-0.19343602949825822,-0.29949970245361435,-0.7789611430426628,0.17996173813543415,-0.5392304227481386,-0.0597689821590901,0.4723841331503973,19.27709182160934,-21.607007022857253,0.23973072029452464,3,0.1349997520446795,0.3400001525878924,0.9762496948242205,1.8199996948242205,1.0249996185302752,2,0.04846938403136347,-3.000010596419529,13.710000038146973,-11.800183108262761,13.904999732971193,1.2142832814490518,13.979999542236328,0.04846938403136347 3588,2011-03-17,13.835000038146973,13.864999771118164,13.729999542236328,13.8100004196167,207000.0,0.008381907352766449,2.1765101875953685,0.8333015449170815,39.071059609275395,40.217044898903026,-0.012725687034423672,0.22019577526301148,0.4104282848778098,1.160559679769431,16.673611206648893,0.14499950408935725,-0.2142294036579333,-0.1649999141693108,-0.6409809705707659,0.31098114223214424,-0.40299044237003834,0.07299061403141671,0.32184132090966244,46.98788259004177,8.266805817875486,0.23799052820072736,3,0.019999980926513672,0.22500038146972656,0.8174998760223389,1.7049999237060547,0.625,3,0.041199833267262065,-2.222226931716995,13.720000267028807,-3.000010596419529,13.710000038146973,-11.800183108262761,13.904999732971193,0.041199833267262065 3589,2011-03-18,13.835000038146973,14.104999542236328,13.744999885559082,13.895000457763672,744200.0,0.0,-1.9999880791070457,-2.4000534065766383,31.59509238348214,39.6775181674396,-0.043127636745975195,0.19805930525211224,0.38939273043762235,1.1641188237826512,16.69796983434574,0.3599996566772461,-0.22428576295304126,-0.1444999217987064,-0.6112795608700541,0.32227971727264126,-0.37788974133438025,0.08888989773696743,0.28843086225444736,41.93549048682572,9.730427913853056,0.2333898195356738,3,0.017499923706054688,0.22500038146972656,0.6687498092651367,1.7049999237060547,0.7200002670288068,4,0.04589810098525193,2.1765101875953685,13.835000038146973,-2.222226931716995,13.720000267028807,-3.000010596419529,13.710000038146973,0.04589810098525193 3590,2011-03-21,14.140000343322756,14.1899995803833,13.845000267028807,13.90999984741211,308400.0,0.022045558679784083,1.0909114553982577,-3.8333147897957858,51.735024314167255,40.63834792570322,-0.2953125134483958,-0.13430405538842471,0.07291487152245857,0.8660840786117081,17.5389833660041,0.3549995422363281,-0.23010607599800714,0.17350034713745366,-0.25704539673310833,0.6040460910080157,-0.041772524797828225,0.38877321907273554,-0.5399999618530291,90.90921701496086,56.567937619983965,0.2152728719352811,3,-0.22500038146972834,-0.07999992370605646,0.17874979972839178,1.3999996185302717,0.29500007629394354,0,0.02156996775785025,-1.9999880791070457,13.835000038146973,2.1765101875953685,13.835000038146973,-2.222226931716995,13.720000267028807,0.02156996775785025 3591,2011-03-22,14.130000114440918,14.244999885559082,14.010000228881836,14.06999969482422,310800.0,-0.000707229748163396,-1.6111167036658314,0.26087082716555193,54.48505425484186,42.2262772305937,-0.257525149132837,-0.15136001687578293,0.07205182986148984,0.8843398030758003,18.34702620896771,0.2349996566772461,-0.23296742494253486,0.17575011253356898,-0.21824816873193775,0.5697483937990757,-0.021249028099184386,0.37274925316632235,-0.5181997489929202,80.34192074885436,42.488917739260586,0.1969991406327533,3,-0.1875,-0.06999969482421875,0.1724998950958252,1.4099998474121094,0.2849998474121094,1,0.022292963753154593,1.0909114553982577,14.140000343322756,-1.9999880791070457,13.835000038146973,2.1765101875953685,13.835000038146973,0.022292963753154593 3592,2011-03-23,14.135000228881836,14.21500015258789,13.899999618530273,14.135000228881836,151200.0,0.00035386513803414843,2.9375104308227833,0.0,54.180599659866964,43.79650452313415,-0.23819186218026367,-0.15526332503606177,0.057150922602438925,0.8861113500971243,18.0077103372959,0.3150005340576172,-0.1809713039676275,0.1750002384185798,-0.22632672935050735,0.576327206187667,-0.02566324546596377,0.3756637223031234,-0.4978718826293953,78.64085760263103,37.124523207728444,0.2006634838845439,3,-0.19250011444091797,-0.07499980926513672,0.13624978065490723,1.4049997329711914,0.3099994659423846,2,0.029006002177089707,-1.6111167036658314,14.130000114440918,1.0909114553982577,14.140000343322756,-1.9999880791070457,13.835000038146973,0.029006002177089707 3593,2011-03-24,13.795000076293945,14.234999656677244,13.795000076293945,14.130000114440918,334400.0,-0.024053777649976515,-1.6268628673424836,-100.0,44.38356608202537,44.31066726349392,0.106765089416756,0.17687200494657773,0.3816446090844714,1.2275419029069372,17.301802541347318,0.439999580383299,-0.1638514046216919,-0.154249906539917,-0.5614132737480624,0.2529134606682284,-0.3578315901439897,0.0493317770641557,-0.1335568684692383,10.000038146972656,-32.82363270853491,0.20358168360407267,3,0.14750003814697266,0.2650003433227539,0.47624993324279785,1.744999885559082,0.47500038146972656,3,0.06886551678224828,2.9375104308227833,14.135000228881836,-1.6111167036658314,14.130000114440918,1.0909114553982577,14.140000343322756,0.06886551678224828 3594,2011-03-25,13.90999984741211,14.03499984741211,13.725000381469727,13.875,368000.0,0.008336337113602932,1.1754360134384494,-0.10447714455708239,59.87055955063113,46.65078226174096,-0.021465700879758742,0.03823603816841725,0.2516713896238656,1.119845092064434,17.384303516778477,0.3099994659423828,-0.13910990237971177,-0.02300014495849645,-0.40745354759938124,0.36145325768238834,-0.21522684627893973,0.16922655636194683,-0.22521437247802822,35.576854302267364,-12.140597579627979,0.19222670132044256,3,0.032500267028808594,0.15000057220458984,0.36875009536743164,1.630000114440918,0.1100006103515625,4,0.03953991349879038,-1.6268628673424836,13.795000076293945,2.9375104308227833,14.135000228881836,-1.6111167036658314,14.130000114440918,0.03953991349879038 3595,2011-03-28,14.984999656677244,15.21500015258789,14.44499969482422,14.925000190734865,1890800.0,0.0772825176892531,1.961537615082706,1.714277929155212,74.64212830490115,50.2765404522231,-1.0361153040460191,-1.0471336056947251,-0.8243459008478489,0.05743558242366653,18.793884691943383,1.3050003051757812,-0.0859081600361229,1.0244997024536122,0.4548008168883637,1.5941985880188607,0.739650259670988,1.3093491452362365,-1.2778056053181626,84.56372273547107,33.50635205444627,0.2848494427826245,3,-0.5474996566772443,-0.5774993896484357,-0.7024996280670148,0.555000305175783,-1.0099992752075178,0,-0.02869531940962433,1.1754360134384494,13.90999984741211,-1.6268628673424836,13.795000076293945,2.9375104308227833,14.135000228881836,-0.02869531940962433 3596,2011-03-29,14.699999809265135,15.125,14.515000343322756,14.975000381469727,444000.0,-0.019019009272056575,1.1217386400765532,-4.583383666592792,66.35688200210653,52.92444068458864,-0.6659472126821466,-0.7522662286219983,-0.5435350427329464,0.3536559636011827,19.542595374278577,0.6099996566772443,-0.04556910145509718,0.7087498664855936,0.05114761511226362,1.3663521178589235,0.3799487407989286,1.0375509921722585,-0.9749994277954084,65.43621325953119,12.44395413986129,0.32880112568666464,3,-0.22999954223632635,-0.29249954223632635,-0.3937499523162824,0.8400001525878924,-0.8499994277954084,1,-0.01802716959774464,1.961537615082706,14.984999656677244,1.1754360134384494,13.90999984741211,-1.6268628673424836,13.795000076293945,-0.01802716959774464 3597,2011-03-30,14.585000038146973,14.8100004196167,14.55500030517578,14.6899995803833,246600.0,-0.007823113783013813,-2.0909290577640665,0.38181572276224873,63.44086499316705,55.632196838354375,-0.4641544612416908,-0.6227262862278806,-0.4302783893420923,0.47429181835330425,19.812214323129606,0.25500011444091975,0.004379997786930545,0.5642500877380368,-0.14496942834674797,1.2734696038228215,0.2096403296956435,0.91885984578043,-0.7705996704101565,57.71810662976565,3.692201560596949,0.35460975804239253,3,-0.11499977111816406,-0.17749977111816406,-0.2787501811981201,0.9549999237060547,-0.7049999237060547,2,-0.011655815964985328,1.1217386400765532,14.699999809265135,1.961537615082706,14.984999656677244,1.1754360134384494,13.90999984741211,-0.011655815964985328 3598,2011-03-31,14.75,14.755000114440918,14.44499969482422,14.579999923706055,212200.0,0.011312990155740277,2.4444432670707217,-1.61905540417802,63.70107836489284,59.19952861406668,-0.5427926920551212,-0.7688648976423682,-0.5880477737554983,0.31570511278452607,19.86525011936557,0.31000041961669744,0.06838140014809646,0.692250061035157,-0.08823880394919392,1.4727389260195078,0.30200562854298063,1.0824944935273333,-0.8515636451721189,68.79193127399388,16.640090568208528,0.3902444324921757,3,-0.2799997329711914,-0.3424997329711914,-0.4550001621246338,0.7899999618530273,-0.8149995803833008,3,-0.020677986791578284,-2.0909290577640665,14.585000038146973,1.1217386400765532,14.699999809265135,1.961537615082706,14.984999656677244,-0.020677986791578284 3599,2011-04-01,14.670000076293945,14.875,14.600000381469727,14.789999961853027,283200.0,-0.0054237236410884515,-1.1153875779906026,-0.705881362968282,63.587929970820575,60.5165181314726,-0.37089560350895745,-0.6704720596721128,-0.4998247043707096,0.39764658101415584,20.016265330206807,0.27499961853027344,0.1352409150411411,0.5787501335144043,-0.2474770296962685,1.404977296725077,0.165636551909067,0.9918637151197416,-0.6925698936004636,29.220811390580014,-20.179184119106946,0.4131135816053364,4,-0.19999980926513672,-0.2624998092651367,-0.44875049591064453,0.7974996566772461,-0.6350002288818359,4,-0.02726650418882104,2.4444432670707217,14.75,-2.0909290577640665,14.585000038146973,1.1217386400765532,14.699999809265135,-0.02726650418882104 3600,2011-04-04,14.699999809265135,14.779999732971193,14.664999961853027,14.710000038146973,135400.0,0.0020449715620429743,-1.8749970197649635,0.08333532015673543,68.67924365338645,62.09365028686644,-0.34990155250939736,-0.6474247489767411,-0.5273695334707291,0.35748785389576376,19.389273612070358,0.11499977111816584,0.20783176038372453,0.5539998531341528,-0.2816252785716422,1.3896249848399478,0.1361872872812544,0.9718124189870512,-0.6483154283779893,37.49999999999958,-15.353580973908599,0.4178125658528978,4,-0.22999954223632635,-0.29249954223632635,-0.47875022888183416,0.7674999237060565,-0.814999580383299,0,-0.04625845988602473,-1.1153875779906026,14.670000076293945,2.4444432670707217,14.75,-2.0909290577640665,14.585000038146973,-0.04625845988602473 3601,2011-04-05,14.710000038146973,14.779999732971193,14.619999885559082,14.699999809265135,161800.0,0.0006802876878633235,1.1333367241839438,-1.0,68.67924365338651,63.70461073059084,-0.30058658122976034,-0.615749097025148,-0.5350704267379065,0.3372836455947663,18.65133556936432,0.15999984741211115,0.30038523992220867,0.5175000667572025,-0.3356889188215977,1.3706890523360027,0.09090557396780241,0.9440945595466026,-0.5885167109577818,61.62794308120848,4.340149650647312,0.4265944927894005,4,-0.23999977111816406,-0.30249977111816406,-0.4887504577636719,0.7574996948242188,-0.5799999237060547,1,-0.04996598604834768,-1.8749970197649635,14.699999809265135,-1.1153875779906026,14.670000076293945,2.4444432670707217,14.75,-0.04996598604834768 3602,2011-04-06,14.845000267028807,14.875,14.744999885559082,14.800000190734865,193800.0,0.0091774458553191,1.476203451407811,4.499904634749942,68.91386142362495,66.43019910187968,-0.3623912487475742,-0.7062303648857604,-0.6672835205505745,0.19339954956423533,18.340131437688996,0.16499996185302734,0.3389367715370586,0.6012502670288065,-0.28039212800246105,1.482892662060074,0.1604290695131727,1.0420714645444402,-0.6579059303156942,93.0233228651013,33.01028231831269,0.4408211975156339,4,-0.3749999999999982,-0.4374999999999982,-0.6137504577636701,0.6224994659423846,-0.8249998092651349,2,-0.06702592574343058,1.1333367241839438,14.710000038146973,-1.8749970197649635,14.699999809265135,-1.1153875779906026,14.670000076293945,-0.06702592574343058 3603,2011-04-07,14.725000381469727,14.93000030517578,14.704999923706055,14.925000190734865,161200.0,-0.00808352195355655,1.1428603866467648,-4.444432670707804,65.949827159346,67.10567328062578,-0.10794967869576588,-0.5440277547929604,-0.549540797937091,0.30835805624066026,18.54760491590747,0.2250003814697248,0.374658947346143,0.43675036430358816,-0.44786237918154015,1.3213631077887165,-0.005556007438975996,0.8790567360461523,-0.4762316958041275,37.87879663613002,-23.41212888716055,0.4423063717425637,4,0.10499954223632812,-0.31750011444091797,-0.49375057220458984,0.7424993515014648,-0.6800003051757812,3,-0.05738541562906685,1.476203451407811,14.845000267028807,1.1333367241839438,14.710000038146973,-1.8749970197649635,14.699999809265135,-0.05738541562906685 3604,2011-04-08,14.604999542236328,14.920000076293945,14.529999732971193,14.829999923706055,149800.0,-0.008149462555152809,-1.0800018310546977,1.125002980235071,58.925126878930236,65.35933978885123,0.13522480051664587,-0.39505750333057144,-0.43952449521642123,0.4220096887223903,18.77879181036869,0.39000034332275213,0.4119584885368539,0.2854995250701897,-0.5974195878173472,1.1684186379577266,-0.15596003137357783,0.7269590815139573,-0.29825696855539086,18.749925494300335,-37.19192517768028,0.4414595564437682,4,0.18000030517578125,-0.19749927520751953,-0.3737497329711914,0.8625001907348633,-0.5699996948242188,4,-0.04587464180892664,1.1428603866467648,14.725000381469727,1.476203451407811,14.845000267028807,1.1333367241839438,14.710000038146973,-0.04587464180892664 3605,2011-04-11,14.600000381469727,14.6850004196167,14.515000343322756,14.59000015258789,310800.0,-0.0003422910594516049,-1.125002980235106,-0.044445386343406945,59.03846866280529,64.5461827511511,0.08925470476000186,-0.353442124998665,-0.4307503119554674,0.424158713786456,19.000792146570618,0.17000007629394354,0.5016648487571462,0.24575033187866246,-0.6230737897745886,1.1145744535319135,-0.18866172894796307,0.680162392705288,-0.23876235305437277,20.48193878559306,-31.036152589014364,0.4344120608266256,4,0.08749961853027344,-0.19250011444091797,-0.36875057220458984,0.8674993515014648,-0.49000072479248225,0,-0.03869866570515401,-1.0800018310546977,14.604999542236328,1.1428603866467648,14.725000381469727,1.476203451407811,14.845000267028807,-0.03869866570515401 3606,2011-04-12,14.604999542236328,14.734999656677244,14.53499984741211,14.53499984741211,223000.0,0.0003424082627385694,-4.714305177111666,6.999809269502194,59.038453638196316,64.05702593393212,0.07751402529109797,-0.3035135450023283,-0.43103259102703007,0.41622971448181545,18.531097648478923,0.19999980926513494,0.5595815142402198,0.20599951744079625,-0.6139271748460526,1.0259262097276451,-0.2039638287026282,0.6159628635842207,-0.1925357863706214,21.686555948515128,-25.31010272502551,0.4099633461434247,4,0.08250045776367188,-0.19749927520751953,-0.4987497329711914,0.7375001907348633,-0.46499919891357244,1,-0.049298140083628206,-1.125002980235106,14.600000381469727,-1.0800018310546977,14.604999542236328,1.1428603866467648,14.725000381469727,-0.049298140083628206 3607,2011-04-13,14.385000228881836,14.699999809265135,14.375,14.649999618530273,231000.0,-0.015063287932209346,-1.2807016369744626,-3.785722070844687,61.89517571081495,63.85637008347902,0.2974387467926256,-0.032822495395908646,-0.21054862009152409,0.6280782101143956,17.800215348157522,0.32499980926513494,0.47667544226519,-0.047249794006347656,-0.8026337025645596,0.7081341145518643,-0.4249417482854536,0.3304421602727583,0.8299999237060547,1.8018420510000743,-47.814370357959504,0.37769195427910623,4,0.2674999237060547,0.04250001907348633,-0.3249998092651367,0.9549999237060547,-0.2350006103515625,2,-0.0177268064222158,-4.714305177111666,14.604999542236328,-1.125002980235106,14.600000381469727,-1.0800018310546977,14.604999542236328,-0.0177268064222158 3608,2011-04-14,14.404999732971193,14.479999542236328,14.289999961853027,14.359999656677244,187400.0,0.0013903026604895619,-1.0540554473003207,-0.16981199976969152,60.377367544088045,63.499640924953184,0.24960284766467034,-0.008358060789754873,-0.22385707983917236,0.5962091612645182,17.214785853444404,0.18999958038330078,0.4313501174362653,-0.055750274658201704,-0.7573519138626725,0.6458513645462691,-0.40655109426043623,0.2950505449440328,0.7932004165649396,18.253928607651172,-31.769264636657834,0.350800819602235,4,0.20500040054321111,0.022500514984129083,-0.34499931335449396,0.9275007247924769,-0.30999946594238637,3,-0.026726781141571787,-1.2807016369744626,14.385000228881836,-4.714305177111666,14.604999542236328,-1.125002980235106,14.600000381469727,-0.026726781141571787 3609,2011-04-15,14.470000267028807,14.510000228881836,14.175000190734865,14.359999656677244,210800.0,0.0045123592684861435,2.5263062791747384,2.4444538634338766,31.272723489551083,59.343360906749254,0.1712585232408781,-0.024608462170679246,-0.28336875417443785,0.5221512967774036,17.547914113292386,0.3350000381469709,0.4023557150706569,-0.0224997520446788,-0.6593545837385282,0.6143550796491706,-0.3409271678916035,0.2959276638022459,0.6918718750000021,52.67863529075143,6.734408296466206,0.31842741584692474,4,0.08249998092651545,-0.04250001907348455,-0.4099998474121076,0.6350002288818377,-0.3800001144409162,4,-0.029371125286242195,-1.0540554473003207,14.404999732971193,-1.2807016369744626,14.385000228881836,-4.714305177111666,14.604999542236328,-0.029371125286242195 3610,2011-04-18,14.44499969482422,14.5649995803833,14.354999542236328,14.449999809265135,191200.0,-0.001727752020955542,-1.2702655332573831,-0.04545533361073203,38.56500516182122,55.997334407686445,0.17464966392648584,0.02573281088772994,-0.25434617829786,0.5375378593537192,18.319033030974392,0.21000003814697266,0.35709144993315967,-0.06275029182433833,-0.6783156534014889,0.5528150697528122,-0.3705329726129136,0.24503238896423696,0.6576601301269509,48.21424313949915,4.539997684678404,0.3077826807885749,4,0.10750055313110174,-0.01749944686889826,-0.3849992752075213,0.5850000381469691,-0.42499923706054865,0,-0.028383513746907063,2.5263062791747384,14.470000267028807,-1.0540554473003207,14.404999732971193,-1.2807016369744626,14.385000228881836,-0.028383513746907063 3611,2011-04-19,14.44499969482422,14.479999542236328,14.274999618530273,14.414999961853027,220200.0,0.0,3.100021934634788,-5.9998092695068115,42.99997615811938,53.118013822630274,0.14874876625322742,0.053273123362670205,-0.2541097964654444,0.5275069113447035,19.247391562495142,0.2049999237060547,0.3154171382818074,-0.07850027084350408,-0.6689781842704026,0.5119776425833944,-0.3737392275569533,0.21673868586994516,0.6020005520739726,51.42851433782292,9.137018540390102,0.29523895671344963,4,0.10750055313110174,-0.01749944686889826,-0.4774994850158709,0.4400005340576154,-0.16499996185302734,1,-0.02319141884558229,-1.2702655332573831,14.44499969482422,2.5263062791747384,14.470000267028807,-1.0540554473003207,14.404999732971193,-0.02319141884558229 3612,2011-04-20,14.545000076293945,14.675000190734865,14.470000267028807,14.649999618530273,263800.0,0.006922837215812105,1.6451485879529786,-3.500015894713211,39.037430973319424,50.12774757973843,0.0019200425052403602,-0.015216333878488086,-0.34851600656407555,0.41595934945011237,20.03922723792053,0.23000049591064453,0.2572238387905923,0.0010001182556145238,-0.560441635801503,0.562441872312732,-0.2797207587729442,0.28172099528417327,0.4496801672344475,73.99997711181605,33.61229061815068,0.2807208770285591,4,0.0025000572204589844,-0.10750007629394531,-0.5774998664855957,0.3249998092651367,-0.07999992370605469,2,-0.02784460163951974,3.100021934634788,14.44499969482422,-1.2702655332573831,14.44499969482422,2.5263062791747384,14.470000267028807,-0.02784460163951974 3613,2011-04-21,14.744999885559082,14.75,14.550000190734865,14.645000457763672,330400.0,0.013750416515370345,2.636371517994124,-0.9523796548592189,53.55449551501613,49.531010761525756,-0.2178541917886161,-0.14798248924870805,-0.5406434520558161,0.20585729226492688,20.57482344022571,0.2049999237060547,0.20017865488759767,0.15349993705749476,-0.2893509161351666,0.5963507902501561,-0.06792548953883504,0.37492536365382456,0.20049955480169857,99.13041459138773,54.961942342767934,0.22142542659633024,4,-0.2824997901916504,-0.27499961853027344,-0.7874996662139893,0.10000038146972656,0.15999984741211115,3,-0.04035268034227235,1.6451485879529786,14.545000076293945,3.100021934634788,14.44499969482422,-1.2702655332573831,14.44499969482422,-0.04035268034227235 3614,2011-04-25,14.460000038146973,14.579999923706055,14.350000381469727,14.579999923706055,271600.0,-0.019328575762908695,2.8333293596865587,-1.2000057220786404,40.8396996579875,47.508925316546005,0.04963400349252822,0.19008019349066174,-0.25092065291008936,0.4819490007453382,20.61536962135728,0.39499950408935547,0.12088133587393557,-0.15899991989135742,-0.4733178948187984,0.15531805503608354,-0.3161589073550779,-0.0018409324276369432,0.43926944723625283,38.94742548296036,-5.814042788024466,0.15715898746372015,4,0.0025000572204589844,0.010000228881835938,-0.5024998188018799,0.2975001335144043,0.47500038146972656,0,-0.025242031131069043,2.636371517994124,14.744999885559082,1.6451485879529786,14.545000076293945,3.100021934634788,14.44499969482422,-0.025242031131069043 3615,2011-04-26,14.55500030517578,14.635000228881836,14.395000457763672,14.460000038146973,167000.0,0.0065698663055453466,-1.1333367241839707,-0.7916696469017328,44.444452040419286,45.887369583459666,-0.05858125399219993,0.06452178236539474,-0.3412861953829385,0.3730737465152405,19.536065246756216,0.23999977111816406,0.055680531897442265,-0.04249968528747772,-0.3061482566132252,0.22114888603826977,-0.17432397095035235,0.08932460037539691,0.30081302252854414,58.9474656376358,15.64535157458127,0.13182428566287394,4,-0.09250020980834783,-0.08500003814697088,-0.5987501144409162,-0.09500026702880682,-0.13500022888183416,1,-0.03194779408026083,2.8333293596865587,14.460000038146973,2.636371517994124,14.744999885559082,1.6451485879529786,14.545000076293945,-0.03194779408026083 3616,2011-04-27,14.4350004196167,14.600000381469727,14.375,14.5600004196167,228000.0,-0.008244581452630295,1.1951264898259195,-1.315785775234678,35.14492403081054,42.91511939679251,0.038854247261539854,0.17249453286994232,-0.2173056940072513,0.47245213135467523,18.37071721738011,0.22500038146972656,0.01981339076603561,-0.14924960136413645,-0.4177988685740761,0.1192996658458032,-0.2835242349691054,-0.014974967759167512,0.37996411986945766,21.25002980235081,-15.111545453799081,0.13427463360496952,4,0.027499675750732422,0.034999847412109375,-0.44750022888183594,-0.19000005722045898,-0.2650003433227539,2,-0.028749563546188406,-1.1333367241839707,14.55500030517578,2.8333293596865587,14.460000038146973,2.636371517994124,14.744999885559082,-0.028749563546188406 3617,2011-04-28,14.414999961853027,14.53499984741211,14.31999969482422,14.4399995803833,274000.0,-0.0013855529741787498,-1.0000000000000164,0.1999969482421875,37.89060608250616,40.41659034550564,0.07102692573449332,0.18878510859702224,-0.19057353800053,0.46990874265602045,17.064912028268118,0.21500015258788885,-0.018812242720844807,-0.1607500553131107,-0.43975727501115713,0.11825716438493572,-0.30025366516213303,-0.02124644546408838,0.36156671670805274,22.093069675839356,-13.495097979442154,0.13950360984902288,4,0.0475001335144043,0.05500030517578125,-0.41374969482421875,-0.2024998664855957,-0.35999965667724787,3,-0.009365260439756495,1.1951264898259195,14.4350004196167,-1.1333367241839707,14.55500030517578,2.8333293596865587,14.460000038146973,-0.009365260439756495 3618,2011-04-29,14.44499969482422,14.460000038146973,14.300000190734865,14.4350004196167,166000.0,0.0020811469337900235,6.999999999999911,-0.39997711146722603,43.277309577465715,41.75043324416281,0.0528562867197131,0.1420467447204583,-0.21802869349211385,0.4203444921815489,16.07615381320553,0.1599998474121076,-0.059599082321147634,-0.11550030708312775,-0.38766326795084005,0.15666265378458455,-0.2515817875169848,0.020581173350729287,0.29547299446728736,43.28342912777264,5.335438748905339,0.13608148043385634,4,0.06750011444091619,0.025000572204588067,-0.44374942779541193,-0.2949995994567889,-0.42999935150146484,4,0.0013845938515897327,-1.0000000000000164,14.414999961853027,1.1951264898259195,14.4350004196167,-1.1333367241839707,14.55500030517578,0.0013845938515897327 3619,2011-05-02,14.270000457763672,14.5,14.270000457763672,14.5,222000.0,-0.01211486609606871,1.0,-23.001621363849036,37.86763829342617,41.67294803656336,0.2195948103937333,0.30097358593443957,-0.043110664135594945,0.5719283979365848,14.818458023439208,0.22999954223632812,-0.0975145257814738,-0.27049956321716273,-0.5665240825217399,0.025524956087414452,-0.4185118228694513,-0.12248730356487414,0.4365438816144369,0.0,-38.49847062455233,0.14801225965228898,5,0.23999977111816406,0.19999980926513672,-0.2687501907348633,-0.12000036239624023,0.0349998474121076,0,0.04449889662491535,6.999999999999911,14.44499969482422,-1.0000000000000164,14.414999961853027,1.1951264898259195,14.4350004196167,0.04449889662491535 3620,2011-05-03,14.020000457763672,14.300000190734865,13.949999809265135,14.300000190734865,438000.0,-0.01751927063632197,1.5000051089744182,1.2173925663012368,31.77572425791631,40.4258089365408,0.45032529285889034,0.5242987602303213,0.1989045628292505,0.7930693220636797,13.73478228741539,0.3500003814697301,-0.13889246661524446,-0.48649959564209055,-0.8531643954064432,-0.11983479587773793,-0.669831995524266,-0.30316719575991513,0.6546512326958425,10.76932105784421,-28.62243373070413,0.1833323998821762,5,0.3299994468688965,0.5624995231628418,-0.01875019073486328,0.12999963760375977,0.30499935150146307,1,0.06526390385004155,1.0,14.270000457763672,6.999999999999911,14.44499969482422,-1.0000000000000164,14.414999961853027,0.06526390385004155 3621,2011-05-04,13.975000381469727,14.1899995803833,13.970000267028807,14.045000076293945,187400.0,-0.0032097057649542737,-4.499988079059476,0.249999148504261,35.66434405894367,40.05102150161016,0.4711960935087305,0.5390484816785097,0.23603826827676144,0.8087355189966043,12.776783484320589,0.21999931335449396,-0.12522778898191866,-0.4947496891021732,-0.9184360280984478,-0.07106335010589859,-0.7065928586003114,-0.282906519604035,0.6416791584942381,4.2736018075798,-38.22591063792691,0.2118431694981375,5,0.3749995231628418,0.5624995231628418,0.44749975204467773,0.43249988555908203,0.09499931335449396,2,0.03184255332216446,1.5000051089744182,14.020000457763672,1.0,14.270000457763672,6.999999999999911,14.44499969482422,0.03184255332216446 3622,2011-05-05,13.850000381469727,14.079999923706055,13.850000381469727,13.979999542236328,180400.0,-0.008944543584109343,-2.53847733908476,1.8571389645776566,31.92185466259501,37.64739474023004,0.5445031043900403,0.6173346052779127,0.3630016462158281,0.9011415458662135,11.676696889046045,0.22999954223632812,-0.12997311135071854,-0.5699996948242188,-1.0393662936370962,-0.1006330960113413,-0.8046829942306566,-0.3353163954177809,0.7133447800383319,0.0,-43.68411410827015,0.23468329940643867,5,0.3924999237060547,0.5399999618530273,0.588749885559082,0.557499885559082,0.3899993896484375,3,0.023104670470071254,-4.499988079059476,13.975000381469727,1.5000051089744182,14.020000457763672,1.0,14.270000457763672,0.023104670470071254 3623,2011-05-06,13.880000114440918,14.25,13.845000267028807,13.984999656677244,190000.0,0.002166045642231884,-3.628588555858237,0.8076940006162107,30.333328247070312,36.48002013901702,0.42342751791193756,0.5489275103374425,0.33567675789144324,0.838231711153794,10.12074081020434,0.4049997329711932,-0.14298768405005902,-0.49774994850158727,-1.0023231959025587,0.006823298899384156,-0.7500365722020739,-0.24546332480110067,0.6120105690633082,5.343490332941928,-35.66606485025022,0.252286623700486,5,0.3600001335144043,0.5075001716613752,0.5587501525878906,0.5275001525878906,0.505000114440918,4,0.012608082802015863,-2.53847733908476,13.850000381469727,-4.499988079059476,13.975000381469727,1.5000051089744182,14.020000457763672,0.012608082802015863 3624,2011-05-09,13.9350004196167,13.960000038146973,13.755000114440918,13.920000076293945,116000.0,0.003962557977111203,5.3077306806344176,-0.14286103542234574,33.333354110555106,35.245453702365445,0.31974944862592913,0.464999690814043,0.2767920414155203,0.749907845848325,9.336238983424174,0.2049999237060547,-0.16069315528983452,-0.4092496871948246,-0.9386509873892663,0.12015161299961719,-0.6739503372920446,-0.14454903709760458,0.4793690139104765,33.027574307842414,-6.7785556111095815,0.2647006500972205,5,0.24249982833862305,0.4074997901916504,0.5037498474121094,0.4724998474121094,0.5299997329711914,0,0.005740934431077482,-3.628588555858237,13.880000114440918,-2.53847733908476,13.850000381469727,-4.499988079059476,13.975000381469727,0.005740934431077482 3625,2011-05-10,14.03499984741211,14.140000343322756,13.880000114440918,14.024999618530273,276000.0,0.007176133820178343,1.3636253294492775,0.6666666666666666,37.42331108872211,35.49860781991117,0.15447565745269287,0.33782183075478756,0.16754250744610033,0.6200214842798601,8.312701058317662,0.2600002288818377,-0.21270765615061116,-0.28100023269653285,-0.8132305921724914,0.2512301267794257,-0.5471154124345112,-0.014885052958554468,0.2870578814429905,56.56561569806087,17.476591650050196,0.2661151797379792,5,0.1100001335144043,0.30750036239624023,0.4037504196166992,0.3725004196166992,0.6400003433227557,1,0.0192376530601428,5.3077306806344176,13.9350004196167,-3.628588555858237,13.880000114440918,-2.53847733908476,13.850000381469727,0.0192376530601428 3626,2011-05-11,13.885000228881836,14.140000343322756,13.859999656677244,14.0,262800.0,-0.010687539733599039,-2.393928885189779,-11.49971390425329,30.357128665547236,34.6615547735824,0.24390207510593598,0.4544132081780088,0.31764157866108,0.7360844188755813,7.116608369582425,0.28000068664551137,-0.23197089440699337,-0.3949998855590824,-0.9421164844931287,0.1521167133749639,-0.6685581850261055,-0.12144158609205924,0.3576694339552784,26.262655453766047,-8.062944202554139,0.2735582994670233,5,0.24249982833862305,0.45749998092651367,0.5537500381469727,0.5225000381469727,1.0749998092651367,2,0.03168884214118095,1.3636253294492775,14.03499984741211,5.3077306806344176,13.9350004196167,-3.628588555858237,13.880000114440918,0.03168884214118095 3627,2011-05-12,14.130000114440918,14.135000228881836,13.864999771118164,13.885000228881836,129200.0,0.017644932050448592,1.117649698751248,-2.130438027631732,32.17390390934945,33.4278430326806,-0.051156112346745886,0.1995614530038381,0.07849153417927823,0.4591061778988639,6.531501181688252,0.2700004577636719,-0.2612155543352106,-0.1372499942779548,-0.6859465251078589,0.4114465365519493,-0.41159825969290686,0.13709827113699724,0.044395811620729475,75.75759327225963,47.57922891540359,0.2743482654149525,5,-0.0025000572204589844,0.21250009536743164,0.3087501525878906,0.2775001525878906,0.9300003051757812,3,-0.004246314163534715,-2.393928885189779,13.885000228881836,1.3636253294492775,14.03499984741211,5.3077306806344176,13.9350004196167,-0.004246314163534715 3628,2011-05-13,14.020000457763672,14.210000038146973,14.0,14.149999618530273,102000.0,-0.00778483055812762,-1.470587575312188,-0.5306090673060829,35.80644942967136,33.19882204781895,-0.00869707947663656,0.29432947503383744,0.19269985747882146,0.5278602612961727,6.171897231086911,0.21000003814697266,-0.27165725338876,-0.22799968719482422,-0.7833220028596717,0.32732262847002325,-0.5056608450272471,0.049661470637598626,-0.2650003433227539,58.24184346324266,30.127529954650882,0.27766115783242346,5,0.00749969482421875,0.32249975204467773,0.4187498092651367,0.3874998092651367,0.9599990844726562,4,0.01569181927042429,1.117649698751248,14.130000114440918,-2.393928885189779,13.885000228881836,1.3636253294492775,14.03499984741211,0.01569181927042429 3629,2011-05-16,14.045000076293945,14.130000114440918,13.954999923706055,14.050000190734865,260200.0,0.0017831396372336439,1.121214923561541,0.038462667077496536,32.77023500376967,33.30932324180266,-0.07707464964056321,0.24860340030826578,0.17260856350067044,0.4619005556108142,6.274105001408384,0.17500019073486328,-0.28909570838682264,-0.18175005912780762,-0.7338203003453287,0.3703201820897135,-0.4577851797365682,0.09428506148095295,-0.2808999633789071,52.8572051378469,27.459862001722662,0.276035120608761,5,-0.04250001907348633,0.29250001907348633,0.5737500190734863,0.3625001907348633,0.9650001525878906,0,0.024207913901101774,-1.470587575312188,14.020000457763672,1.117649698751248,14.130000114440918,-2.393928885189779,13.885000228881836,0.024207913901101774 3630,2011-05-17,14.03499984741211,14.09000015258789,13.979999542236328,14.03499984741211,187400.0,-0.0007120134444651427,1.0,-0.0,35.40141742664879,33.28010917154768,-0.0723291924682492,0.2385427673307028,0.2002361060122908,0.4309457370252261,6.188449058428806,0.1100006103515625,-0.3219034120910145,-0.17125029563903738,-0.7196340793082392,0.37713348803016444,-0.4454421874736383,0.10294159619556353,-0.2619817359924319,50.000000000000256,23.083410226737506,0.27419189183460096,5,-0.03249979019165039,0.2175002098083496,0.5612502098083496,0.3725004196166992,0.9899997711181641,1,0.030637713562573943,1.121214923561541,14.045000076293945,-1.470587575312188,14.020000457763672,1.117649698751248,14.130000114440918,0.030637713562573943 3631,2011-05-18,14.109999656677244,14.114999771118164,13.979999542236328,14.0600004196167,248600.0,0.005343769866799297,3.500047684140255,100.0,39.2982148521835,34.09970474816861,-0.14099236765198953,0.14457100601972783,0.1384569093935628,0.31485154165215157,6.3697408330061975,0.13500022888183594,-0.3323753041025448,-0.07950048446655522,-0.6175465075002702,0.45854553856715974,-0.3485234959834127,0.18952252705030226,-0.32824190672302045,71.01440461743816,41.69124112043113,0.2690230115168571,5,-0.10749959945678533,0.14250040054321467,0.43750047683716,0.2975006103515643,1.0700006484985352,2,0.04004256185720356,1.0,14.03499984741211,1.121214923561541,14.045000076293945,-1.470587575312188,14.020000457763672,0.04004256185720356 3632,2011-05-19,14.140000343322756,14.234999656677244,14.05500030517578,14.19499969482422,175800.0,0.0021262003809698893,1.6666713761948888,-1.1000038147555133,39.298255476606876,35.095807773672675,-0.14028273762531462,0.08714080280717518,0.12100851077358321,0.25317384077167837,6.048070022114595,0.17999935150146484,-0.30811120163855854,-0.02924981117248393,-0.5407929915680274,0.48229336922305954,-0.2850214013702548,0.22652177902528692,-0.3496777476046766,66.07164144536398,36.92336927563411,0.2557715901977715,5,-0.14500045776367365,0.1124997138977033,0.4074997901916486,0.2674999237060529,1.3699998855590803,3,0.05799149044656415,3.500047684140255,14.109999656677244,1.0,14.03499984741211,1.121214923561541,14.045000076293945,0.05799149044656415 3633,2011-05-20,14.149999618530273,14.170000076293945,14.039999961853027,14.06999969482422,225000.0,0.0007071623030221463,1.166653421282683,-1.454561217943128,45.23805559171785,36.418552382690756,-0.12064164562730717,0.03191642477561807,0.12345293714608019,0.21322999891209626,5.438178104156279,0.13000011444091797,-0.2899314029125222,0.01049947738647461,-0.4233679739030727,0.4443669286760219,-0.20643424825829904,0.22743320303124825,-0.3418899403738269,69.6428145680707,35.287002888836746,0.2169337256447732,5,-0.10249996185302912,0.10250043869018555,0.390000581741333,0.25750064849853516,1.4800004959106445,4,0.06431101241124604,1.6666713761948888,14.140000343322756,3.500047684140255,14.109999656677244,1.0,14.03499984741211,0.06431101241124604 3634,2011-05-23,14.095000267028807,14.149999618530273,14.005000114440918,14.005000114440918,175200.0,-0.0038868800695542882,-2.2222057389903784,1.1250029802350838,53.52112549933682,38.20719842831461,-0.04532604952248853,0.06131236930383821,0.1858389725557945,0.24261078486473941,5.523910352136447,0.14499950408935547,-0.25276262606741007,-0.026249885559083808,-0.4332267757064816,0.380727004588314,-0.2297383306327827,0.1772385595146151,-0.26981498973152895,45.09830320845777,7.438444497553753,0.2034884450736993,5,-0.0475006103515625,0.15749979019165217,0.42374992370605646,0.3125000000000018,1.6999998092651385,0,0.06278817016255922,1.166653421282683,14.149999618530273,1.6666713761948888,14.140000343322756,3.500047684140255,14.109999656677244,0.06278817016255922 3635,2011-05-24,14.09000015258789,14.385000228881836,14.085000038146973,14.1850004196167,321800.0,-0.00035474383442279933,-4.714262359106638,-1.0555567329292794,55.609757459145435,41.01304607204774,-0.035429466119527575,0.03129412099177031,0.20073780449246925,0.21906859466789896,5.780800021882488,0.3000001907348633,-0.21303411288727503,-0.007999992370605113,-0.36006742276200043,0.3440674380207902,-0.18403370756630366,0.16803372282509343,-0.24842230011541488,27.160598482600772,-14.114230149163244,0.17603371519569808,5,0.034999847412109375,0.16249990463256836,0.40000009536743164,0.31750011444091797,1.8899993896484375,1,0.06529453983894884,-2.2222057389903784,14.095000267028807,1.166653421282683,14.149999618530273,1.6666713761948888,14.140000343322756,0.06529453983894884 3636,2011-05-25,14.020000457763672,14.15999984741211,13.979999542236328,14.119999885559082,163000.0,-0.0049680407428073226,1.0000105964194699,1.052622596998444,58.76291396458221,43.96738052262916,0.06228365802677871,0.07231665184055558,0.28631328913032483,0.2637411225395532,5.9421206209590665,0.18000030517578125,-0.1817005660252562,-0.05724968910217321,-0.37270192136640645,0.25820254316206004,-0.21497580523428894,0.10047642702994253,-0.1458172627066343,9.876752520757098,-35.10636856852334,0.15772611613211654,5,0.14999961853027344,0.2324995994567871,0.4699997901916504,0.3874998092651367,1.989999771118164,2,0.07168324735753306,-4.714262359106638,14.09000015258789,-2.2222057389903784,14.095000267028807,1.166653421282683,14.149999618530273,0.07168324735753306 3637,2011-05-26,14.279999732971193,14.324999809265135,13.994999885559082,14.079999923706055,200400.0,0.018544883503448517,1.275861842170184,-2.000009536797752,66.66669315768732,47.39629649240871,-0.1946724523945793,-0.20903226493307336,0.04490977048518552,-0.013305024182454162,6.559531774940891,0.3299999237060529,-0.15594445674492974,0.20949959754944025,-0.08025319383420992,0.49925238893309043,0.06462320185761428,0.35437599324126623,-0.3751675158846677,74.0739955824943,23.082143005363648,0.1448763956918253,5,-0.10999965667724787,-0.027499675750734198,0.21000051498412908,0.1275005340576154,1.9600000381469709,3,0.06302525133292325,1.0000105964194699,14.020000457763672,-4.714262359106638,14.09000015258789,-2.2222057389903784,14.095000267028807,0.06302525133292325 3638,2011-05-27,14.46500015258789,14.5,14.300000190734865,14.324999809265135,207800.0,0.012955211700007796,-1.105265799657701,0.7000023841880674,69.92484599559876,51.524586602611954,-0.346331920245996,-0.4136663631269659,-0.1226691208606816,-0.20694504594191798,7.502405943376902,0.22000026702880682,-0.09581780640463045,0.39349999427795446,0.09821972663546852,0.6887802619204404,0.2458598604567115,0.5411401280991974,-0.5313578547936473,93.2692660382203,38.35248560044132,0.14764013382124255,5,-0.22500038146972656,-0.21250009536743164,0.027499914169311523,-0.05749988555908203,1.8150005340576172,4,0.07224335051990916,1.275861842170184,14.279999732971193,1.0000105964194699,14.020000457763672,-4.714262359106638,14.09000015258789,0.07224335051990916 3639,2011-05-31,14.904999732971193,15.15999984741211,14.585000038146973,14.625,761600.0,0.030418221620591046,-2.194446431267832,1.9999931880572894,76.04794420025141,56.04086735523447,-0.7280766086681059,-0.847084668728078,-0.5397751452335076,-0.6510376321591824,8.898742406338588,0.6949996948242188,-0.041903979960181914,0.801749610900881,0.3317412030742126,1.2717580187275495,0.5667454069875468,1.0367538148142152,-0.9260488190004885,78.38982639899153,22.70334954693198,0.23500420391333415,5,-0.33500003814697443,-0.4474997520446795,-0.43874955177307307,-0.4974994659423846,1.3949995040893537,1,0.04864142196970045,-1.105265799657701,14.46500015258789,1.275861842170184,14.279999732971193,1.0000105964194699,14.020000457763672,0.04864142196970045 3640,2011-06-01,14.9350004196167,15.085000038146973,14.630000114440918,14.949999809265135,1102000.0,0.0020127935043932066,2.19298363025525,-0.05356929983207836,83.87101140657273,60.99340030572216,-0.6894942119111516,-0.8485254472774919,-0.5558942255107127,-0.681804998414,9.677200610329887,0.4549999237060547,0.01469093106192787,0.7860002994537361,0.1891084648315431,1.382892134075929,0.4875543821426387,1.0844462167648334,-0.8379446123018539,80.93225681311222,20.63473580340169,0.2984459173110968,6,-0.36500072479248047,-0.47750043869018555,-0.4687502384185791,-0.5275001525878906,1.2399988174438477,2,0.05758283445025292,-2.194446431267832,14.904999732971193,-1.105265799657701,14.46500015258789,1.275861842170184,14.279999732971193,0.05758283445025292 3641,2011-06-02,14.420000076293945,14.90999984741211,14.369999885559082,14.90999984741211,470800.0,-0.034482780639652044,1.2040825064908272,32.66798067141791,57.96703742964682,63.06770941161548,-0.14069107257924784,-0.31460758055177074,-0.0323880295625365,-0.17009480985796444,10.078604244663717,0.5650005340576172,0.06575872020145823,0.2487499713897705,-0.35397946540003566,0.8514794081795767,-0.05261474700513169,0.5501146897846727,-0.21664986496937289,36.480704261901074,-20.95815706854298,0.30136471839490303,6,0.14999961853027344,0.03749990463256836,0.046250104904174805,-0.012499809265136719,1.620000839233402,3,0.10818304144859026,2.19298363025525,14.9350004196167,-2.194446431267832,14.904999732971193,-1.105265799657701,14.46500015258789,0.10818304144859026 3642,2011-06-03,14.170000076293945,14.395000457763672,14.125,14.244999885559082,220000.0,-0.017337031808411174,-2.272733578013467,0.1530609067306083,53.8265226682652,64.02198353123185,0.12741048136005162,-0.041534290757038406,0.2232269801809288,0.07568675826668247,9.748291546837356,0.2950000762939453,0.10811098080984038,-0.01725001335143972,-0.6007554571364384,0.566255430433559,-0.30900273524393995,0.2745027085410605,0.9899997711181641,4.347834099344315,-50.80051564920488,0.29175272189249946,6,0.39999961853027344,0.28749990463256836,0.2962501049041748,0.23750019073486328,1.899999618530277,4,0.1298518096457999,1.2040825064908272,14.420000076293945,2.19298363025525,14.9350004196167,-2.194446431267832,14.904999732971193,0.1298518096457999 3643,2011-06-06,14.05500030517578,14.255000114440918,14.0,14.210000038146973,200600.0,-0.00811572127727489,1.0816345596163504,2.0666683620920088,50.243908112282355,63.657848266003576,0.25425509490894704,0.09196328105999108,0.3535821210848127,0.1850380301863357,9.992152067272142,0.25500011444091797,0.13860464616899115,-0.14099979400634943,-0.7101782543735151,0.42817866636081625,-0.4255890241899323,0.1435894361772334,1.0842995452880881,4.741406242292348,-48.60252711697573,0.2845892301835825,6,0.5149993896484393,0.4024996757507342,0.41124987602234064,0.3524999618530291,2.045000076293947,0,0.15546064877264754,-2.272733578013467,14.170000076293945,1.2040825064908272,14.420000076293945,2.19298363025525,14.9350004196167,0.15546064877264754 3644,2011-06-07,14.015000343322756,14.114999771118164,13.93000030517578,14.114999771118164,296800.0,-0.00284595951508404,2.700010490477543,0.6451587101378642,49.519242452099654,62.98112437633182,0.3148204040656726,0.14573589146862886,0.4050818905854445,0.21886003762183215,9.844795715873197,0.1849994659423846,0.16754516341253733,-0.18499975204467667,-0.7475409127920845,0.3775414087027311,-0.46627033241838056,0.09627082832902722,1.0787275131225567,7.359312363503048,-44.49055573984558,0.28127058037370345,6,0.5299997329711896,0.442499637603758,0.476249694824217,0.3924999237060529,1.8499994277954084,1,0.16161257851141464,1.0816345596163504,14.05500030517578,-2.272733578013467,14.170000076293945,1.2040825064908272,14.420000076293945,0.16161257851141464 3645,2011-06-08,14.30500030517578,14.369999885559082,14.0,14.0,166800.0,0.020692112361680337,-1.4262263301398304,-3.0500205041151647,54.24838176574011,62.47950968757159,0.0654033186453109,-0.1296462012363815,0.09553290336323705,-0.07481606477884917,10.676194153539962,0.36999988555908203,0.19304170221469796,0.0915001869201646,-0.4673152139462857,0.6503155877866149,-0.18790751351306056,0.37090788735338975,0.7189038981933606,38.26532399640322,-10.699336203697065,0.27940770043322477,6,0.23999977111816584,0.1524996757507342,0.1849999427795428,0.10249996185302912,1.8500003814697283,2,0.1394616490265257,2.700010490477543,14.015000343322756,1.0816345596163504,14.05500030517578,-2.272733578013467,14.170000076293945,0.1394616490265257 3646,2011-06-09,14.324999809265135,14.329999923706055,14.1850004196167,14.300000190734865,223600.0,0.0013980778512894254,7.285722070844686,0.08196588038120803,54.048132007008306,61.07744733749615,0.10417264148890126,-0.12120619506324104,0.06500151392902076,-0.09833289660924116,11.477264524586978,0.14499950408935547,0.21327634971864917,0.08949971199035467,-0.4491427571477171,0.6281421811284265,-0.17982152257868123,0.35882094655939056,0.6332701602124029,84.94610203696531,36.56961444284441,0.2693212345690357,6,0.22000026702881037,0.13250017166137873,0.14125013351440607,0.08250045776367365,1.8900003433227557,3,0.12914481343300732,-1.4262263301398304,14.30500030517578,2.700010490477543,14.015000343322756,1.0816345596163504,14.05500030517578,0.12914481343300732 3647,2011-06-10,14.06999969482422,14.300000190734865,14.0600004196167,14.265000343322756,127000.0,-0.017801055346331363,-1.2325643288990804,-7.800144960709127,48.41897307696951,58.6879059020929,0.3645923754891278,0.13604337624833818,0.30999682830294617,0.15354742427859414,12.158356485411263,0.2649993896484357,0.22728966208928725,-0.1625003814697248,-0.704276166268226,0.3792754033287764,-0.4333882738689745,0.10838751092952492,0.8265740947952125,31.818073445997737,-13.29547888305132,0.2708878923992503,6,0.4750003814697248,0.38750028610229315,0.37375020980834783,0.33750057220458807,2.610000610351557,4,0.1400143044372495,7.285722070844686,14.324999809265135,-1.4262263301398304,14.30500030517578,2.700010490477543,14.015000343322756,0.1400143044372495 3648,2011-06-13,14.239999771118164,14.335000038146973,14.09000015258789,14.095000267028807,109400.0,0.012082450602787231,-2.1612942920955645,-0.743584727567952,52.74101193337047,56.098246761328355,0.17804265791673402,-0.017528526831593894,0.12644183462546366,-0.015102814423258337,13.148360180541943,0.26500034332275213,0.2495999964905362,-0.00350027084350657,-0.535963252482361,0.5289627107953478,-0.2697317616629338,0.26273121997592064,0.5985796094346494,70.4544912684532,24.292281661672206,0.26623149081942676,6,0.2675004005432129,0.2175002098083496,0.07625055313110352,0.16750049591064453,3.020000457763672,0,0.12851123266291742,-1.2325643288990804,14.06999969482422,7.285722070844686,14.324999809265135,-1.4262263301398304,14.30500030517578,0.12851123266291742 3649,2011-06-14,14.385000228881836,14.399999618530273,14.225000381469727,14.30500030517578,134000.0,0.010182616579655024,2.1818418269147406,0.5517254987076079,55.29623146241943,52.92327121197799,-0.05417372536284226,-0.14308715183371845,-0.0281290643384402,-0.15701836213630926,14.150043659149764,0.17499923706054688,0.24349615098848432,0.12450017929077184,-0.4029654571484471,0.6519658157299908,-0.13923263892883853,0.3882329975103822,0.3990644071483551,96.25014901175405,45.71457152695206,0.2637328182196096,6,0.034999847412109375,0.07249975204467773,-0.07124996185302734,0.022500038146972656,3.395000457763672,1,0.1192214199026953,-2.1612942920955645,14.239999771118164,-1.2325643288990804,14.06999969482422,7.285722070844686,14.324999809265135,0.1192214199026953 3650,2011-06-15,14.46500015258789,14.515000343322756,14.25,14.515000343322756,155200.0,0.0055613432348393665,9.599973297220322,-0.6250029802350893,57.96063833054115,52.922560200966245,-0.23228123018309255,-0.19944651767087507,-0.1179342739316418,-0.2365504506500784,15.321640536700109,0.2650003433227557,0.21703828495381572,0.1830000877380371,-0.3408058077163094,0.7068059831923836,-0.07890285998913527,0.4449030354652095,0.2678206235910352,89.01094524860478,31.955376928779458,0.2619029477271729,6,-0.24249982833862305,0.04499959945678711,-0.2049999237060547,-0.05749988555908203,3.289999008178711,2,0.09678531654075395,2.1818418269147406,14.385000228881836,-2.1612942920955645,14.239999771118164,-1.2325643288990804,14.06999969482422,0.09678531654075395 3651,2011-06-16,14.675000190734865,14.739999771118164,14.46500015258789,14.46500015258789,199800.0,0.014517804074091423,-1.6190435102474556,-4.199984741269032,57.194905956276244,53.296825010745245,-0.44958413345833925,-0.3846700564454739,-0.3358239295187335,-0.4450164392141538,16.881336101692302,0.27499961853027344,0.13790123658106523,0.36475009918212997,-0.1805018666957885,0.9100020650600484,0.09212411624316985,0.6373760821210901,-0.7449998855590856,90.44122906297227,34.0703236269847,0.2726259829389594,6,-0.3400001525878924,-0.16500043869018732,-0.4312500953674334,-0.26749992370605646,3.0700006484985334,3,0.10085182123847924,9.599973297220322,14.46500015258789,2.1818418269147406,14.385000228881836,-2.1612942920955645,14.239999771118164,0.10085182123847924 3652,2011-06-17,14.960000038146973,15.0,14.71500015258789,14.71500015258789,309600.0,0.01942077299542677,-1.3265304533653042,1.1666659097824161,58.69946993143941,54.23633187954047,-0.6825110556309095,-0.6377874509492152,-0.6299164647914566,-0.7273682506286736,18.249697372687475,0.32499980926513494,0.04594347730206927,0.608749961853027,-0.0019862024337058415,1.2194861261397598,0.30338187970966146,0.9141180439963925,-1.0137997436523456,95.60439905932064,42.0873876812661,0.3053680821433661,6,-0.49499988555908203,-0.44750022888183594,-0.7249999046325684,-0.5524997711181641,2.814999580383301,4,0.08389038176743013,-1.6190435102474556,14.675000190734865,9.599973297220322,14.46500015258789,2.1818418269147406,14.385000228881836,0.08389038176743013 3653,2011-06-20,15.0600004196167,15.0600004196167,14.774999618530273,14.975000381469727,157800.0,0.006684517460877837,5.705898192507489,0.3469390932693917,53.09382476156247,54.63350769170301,-0.6984049007063646,-0.7021151182525962,-0.7341664456360935,-0.8259484338250296,19.812025322051255,0.2850008010864258,0.039108579855792414,0.6632503032684323,-0.016093633460233292,1.3425942399970978,0.3235783349041004,1.0029222716327642,-1.0716481369018567,100.0,47.57910004388125,0.33967196836433267,6,-0.5300002098083496,-0.5150003433227539,-0.8250002861022949,-0.6525001525878906,2.314999580383301,0,0.10756971051932473,-1.3265304533653042,14.960000038146973,-1.6190435102474556,14.675000190734865,9.599973297220322,14.46500015258789,0.10756971051932473 3654,2011-06-21,14.979999542236328,15.244999885559082,14.885000228881836,15.09000015258789,192600.0,-0.005312143104336475,-1.4000038147069669,-1.2941242468781204,50.88060861934529,54.259310675436915,-0.5220195200358226,-0.5822658828999483,-0.655563824761705,-0.748091745592653,21.77010415235345,0.3599996566772461,0.05982694620295881,0.5389994621276859,-0.1721344894463197,1.2501334137016915,0.1834324863406831,0.8945664379146887,-0.9273483713073745,73.36679660281041,23.538157570670137,0.35556697578700275,6,-0.3274993896484375,-0.3924994468688965,-0.794999361038208,-0.5724992752075195,2.3199996948242188,1,0.15220298773821805,5.705898192507489,15.0600004196167,-1.3265304533653042,14.960000038146973,-1.6190435102474556,14.675000190734865,0.15220298773821805 3655,2011-06-22,15.010000228881836,15.045000076293945,14.90999984741211,14.975000381469727,339800.0,0.002002716125652837,1.5714441416893732,-0.3181786655569427,64.25120038478663,55.3929849396345,-0.4933837625957036,-0.5689804408721457,-0.686481823783037,-0.7731382206942641,22.81080714019023,0.13500022888183594,0.10307362157748656,0.5230001449584964,-0.21118322870824358,1.2571835186252365,0.15590845812512555,0.8900918317918673,-0.8619611607824726,69.87182857331497,17.59654913086912,0.3670916868333704,6,-0.3575000762939453,-0.4225001335144043,-0.8400001525878906,-0.6024999618530273,1.8950004577636719,2,0.1845436652581598,-1.4000038147069669,14.979999542236328,5.705898192507489,15.0600004196167,-1.3265304533653042,14.960000038146973,0.1845436652581598 3656,2011-06-23,15.024999618530273,15.100000381469727,14.69499969482422,15.100000381469727,168400.0,0.0009992930992483995,9.799908448196891,-2.1428882833787464,73.29697765960667,58.157207671038634,-0.445494495101487,-0.532108855229172,-0.7024043071334969,-0.7826467093185769,24.116066662193795,0.40500068664550604,0.15766876021406873,0.4877495765686035,-0.24941761964132958,1.2249167727785366,0.11916597846363608,0.856333174673571,-0.7892036850341331,59.99996532094585,1.5935231693175638,0.3685835981049669,6,-0.3574995994567871,-0.4374995231628418,-0.8974995613098145,-0.6174993515014648,1.7200012207031286,3,0.1816971455273404,1.5714441416893732,15.010000228881836,-1.4000038147069669,14.979999542236328,5.705898192507489,15.0600004196167,0.1816971455273404 3657,2011-06-24,15.18000030517578,15.199999809265135,14.880000114440918,15.050000190734865,985000.0,0.0103161857291727,2.7647217220081695,-1.733317226997562,79.99996948245315,61.18598073204782,-0.4766031668728008,-0.6495282785737171,-0.8494536776466273,-0.9320776116220575,24.926803662348355,0.319999694824217,0.18650566830593895,0.5977502346038808,-0.1819492533819762,1.3774497225897377,0.2079004906109514,0.9875999785968101,-0.8634680555146037,88.18189857417033,22.037613179379093,0.38984974399292854,6,-0.4450001716613752,-0.5925002098083478,-1.0525002479553205,-0.7725000381469709,1.219999313354494,4,0.16897236380048386,9.799908448196891,15.024999618530273,1.5714441416893732,15.010000228881836,-1.4000038147069669,14.979999542236328,0.16897236380048386 3658,2011-06-27,15.510000228881836,15.664999961853027,15.1899995803833,15.19499969482422,398800.0,0.02173912497179198,-1.9230724086528868,2.4230788981403895,84.52652643922114,64.43379128502579,-0.6789022193318157,-0.9457124778680779,-1.168148460795937,-1.2515783579915265,25.498550794669228,0.48499965667724787,0.22751264629299328,0.8755001544952385,-0.004696616560408984,1.755696925550886,0.4354017689674148,1.3155985400230623,-1.1191905683488272,84.02065048435824,10.009176664612113,0.440098385527824,6,-0.5525002479553223,-0.7125000953674316,-1.3862502574920654,-1.1024999618530273,0.5049991607666016,0,0.14603477474040805,2.7647217220081695,15.18000030517578,9.799908448196891,15.024999618530273,1.5714441416893732,15.010000228881836,0.14603477474040805 3659,2011-06-28,15.630000114440918,15.720000267028807,15.545000076293945,15.699999809265135,244800.0,0.007736936414457718,2.181803995006313,-0.22222087665227142,83.20798542576634,67.23905207338414,-0.674676085692747,-1.063118901904204,-1.2773111912238413,-1.3613125409784832,24.51265562844685,0.21000003814697088,0.3149449556807884,0.9592500209808357,-0.021792837328295178,1.9402928792899665,0.46872859182627025,1.449771450135401,-1.1117714237759078,91.21950221019729,12.162319538523903,0.490521429154565,6,-0.5374999046325684,-0.8049998283386248,-1.4800002574920654,-1.2024998664855957,-0.06500053405761719,1,0.11164426569305252,-1.9230724086528868,15.510000228881836,2.7647217220081695,15.18000030517578,9.799908448196891,15.024999618530273,0.11164426569305252 3660,2011-06-29,15.795000076293945,15.864999771118164,15.135000228881836,15.135000228881836,231400.0,0.010556619363078612,-1.2121203363870185,-9.428610354223672,84.34576450953797,70.25581413485767,-0.7053505382347414,-1.223095091099868,-1.42852727883629,-1.5156217994303312,22.92462649063208,0.7299995422363281,0.38957729846585565,1.0812500000000007,-0.01695370033505661,2.179453700335058,0.5321481498324729,1.6303518501675285,-1.132558796465279,94.01712049062871,15.05609550374632,0.5491018501675283,6,-0.5150003433227539,-0.8975000381469727,-1.6450002193450928,-1.367499828338623,-0.14500045776367188,2,0.0952832639124448,2.181803995006313,15.630000114440918,-1.9230724086528868,15.510000228881836,2.7647217220081695,15.18000030517578,0.0952832639124448 3661,2011-06-30,15.979999542236328,16.030000686645508,15.800000190734865,15.854999542236328,328000.0,0.011712533399733216,1.0444280555414114,0.18939398318064907,96.1352263062794,74.41534262095101,-0.7663595157742016,-1.354686434245398,-1.597308966953353,-1.6906623209891016,22.568497994899182,0.2350006103515625,0.45793559910184634,1.188249492645264,-0.036423415445355545,2.412922400735882,0.5759130385999551,1.800585946690573,-1.1492000736271315,95.65207656259459,10.284631517806517,0.6123364540453092,6,-0.6174993515014648,-0.9999990463256836,-1.7912495136260986,-1.5524992942810059,-0.2949991226196289,3,0.0578849293433541,-1.2121203363870185,15.795000076293945,2.181803995006313,15.630000114440918,-1.9230724086528868,15.510000228881836,0.0578849293433541 3662,2011-07-01,16.010000228881836,16.129999160766598,15.81999969482422,16.014999389648438,209200.0,0.0018773897061894473,1.638307888350534,-0.0399932861328125,95.85488157157441,79.16657115539678,-0.7059975706161215,-1.3067697837267787,-1.613632694134612,-1.7083527896176225,23.235091447636297,0.3099994659423775,0.5209931790234279,1.1262501716613773,-0.17576795159138925,2.428268294914142,0.4752411100349949,1.7772592332877597,-0.9873285653868287,87.93979289430433,0.657623213340969,0.6510090616263825,7,-0.5975008010864258,-0.9800004959106481,-1.7987501621246338,-1.5824999809265137,-0.26000022888183594,4,0.04590884446245247,1.0444280555414114,15.979999542236328,-1.2121203363870185,15.795000076293945,2.181803995006313,15.630000114440918,0.04590884446245247 3663,2011-07-05,16.239999771118164,16.299999237060547,15.829999923706055,15.970000267028807,344800.0,0.01436599243898895,1.4102625549281929,-54.00896604349521,96.02973568803179,84.18314082969526,-0.8392698525042022,-1.4384305939307485,-1.833448250925791,-1.9246595242979794,24.502594241947392,0.4699993133544922,0.5860223928357939,1.246999740600586,-0.12691661092491913,2.6209160921260928,0.5600415648378334,1.9339579163633385,-1.0180091581142712,94.84982686498743,8.342573701627387,0.6869581757627532,7,-0.7425003051757812,-1.125,-2.028749704360962,-1.8124995231628418,-1.1700000762939435,1,0.00985220749181659,1.638307888350534,16.010000228881836,1.0444280555414114,15.979999542236328,-1.2121203363870185,15.795000076293945,0.00985220749181659 3664,2011-07-06,16.280000686645508,16.309999465942386,16.0,16.239999771118164,154800.0,0.002463110596742979,5.2000839246200625,0.1481518111014949,95.94932735859078,87.70515493789573,-0.7548538969079832,-1.3702988592303225,-1.8534025925619844,-1.950596016810243,26.093046422266447,0.30999946594238637,0.6323597911925489,1.173750638961792,-0.23372527596021087,2.581226553883795,0.47001268150079056,1.8774885964227934,-0.8424083488302845,97.44691074251884,10.791369260496737,0.7037379574610019,7,-0.7775011062622035,-1.1600008010864258,-2.0337507724761963,-1.8425006866455078,-0.810000419616701,2,-0.016277720259216588,1.4102625549281929,16.239999771118164,1.638307888350534,16.010000228881836,1.0444280555414114,15.979999542236328,-0.016277720259216588 3665,2011-07-07,16.299999237060547,16.344999313354492,16.149999618530273,16.270000457763672,241000.0,0.001228412135845014,2.2500238420701275,0.7499523173755483,95.51816014134675,90.17417521364463,-0.639916712425844,-1.29981604109118,-1.8557714783683146,-1.956909754154685,27.090128667027745,0.19499969482421875,0.6998641251009481,1.0939992427825924,-0.3564983185291588,2.5444968040943454,0.3687504621267159,1.819248023438469,-0.6879254736198916,91.74309197459894,5.336471669717525,0.7252487806558763,7,-0.6874995231628418,-1.1624994277954102,-1.7862493991851807,-1.8299989700317383,-0.8099994659423828,3,-0.04509200558771265,5.2000839246200625,16.280000686645508,1.4102625549281929,16.239999771118164,1.638307888350534,16.010000228881836,-0.04509200558771265 3666,2011-07-08,16.174999237060547,16.309999465942386,15.979999542236328,16.225000381469727,113200.0,-0.007668712015384216,2.0000086697935076,-1.6667726347914547,87.38456879567731,90.99468624844731,-0.37396014613765693,-1.0847269205010033,-1.710362292344584,-1.8184935440047667,27.90655067506529,0.32999992370605824,0.7853495035965885,0.8764992713928219,-0.573393893120901,2.326392435906545,0.15155268913596132,1.6014458536496843,-0.4163403636371239,67.61900955854827,-16.896117987418165,0.7249465822568616,7,-0.4349994659423828,-1.0374994277954102,-1.6612493991851807,-1.7049989700317383,-0.6649990081787109,4,-0.03245747408305166,2.2500238420701275,16.299999237060547,5.2000839246200625,16.280000686645508,1.4102625549281929,16.239999771118164,-0.03245747408305166 3667,2011-07-11,16.040000915527347,16.149999618530273,15.6899995803833,16.004999160766598,179800.0,-0.008346109916585798,2.6078553103004647,-0.7000190730499227,79.51810689777024,90.4381951882861,-0.11638039098453667,-0.8375135285767623,-1.5554579106952264,-1.6692907711389502,28.87731163352416,0.4849996566772461,0.839907325839464,0.6430008888244672,-0.7205833121997536,2.0065850898486897,-0.03879121168764499,1.3247929893365775,0.3049983978271449,53.43534012699216,-27.918094444366787,0.6817921005121109,7,-0.30000114440918324,-0.9025011062622106,-1.526251077651981,-1.5700006484985387,-0.620000839233402,0,-0.02213219922992604,2.0000086697935076,16.174999237060547,2.2500238420701275,16.299999237060547,5.2000839246200625,16.280000686645508,-0.02213219922992604 3668,2011-07-12,16.069999694824222,16.139999389648438,16.0,16.075000762939453,119800.0,0.0018702479790904114,1.0740908191811014,-0.14288049697551114,83.85100378864183,90.50964167305006,-0.06547488347924357,-0.7624763698357029,-1.565758750626376,-1.6870816951435863,29.79818938590123,0.1399993896484375,0.8853863592637481,0.5814996719360384,-0.6982044775843512,1.861203821456428,-0.05835240282415555,1.2213517466962323,0.2618996238708462,58.01530829900886,-23.342575706669358,0.6398520747601946,7,-0.32999992370605824,-0.9324998855590856,-1.556249856948856,-1.5999994277954137,-0.6399993896484428,1,-0.019912862532740827,2.6078553103004647,16.040000915527347,2.0000086697935076,16.174999237060547,2.2500238420701275,16.299999237060547,-0.019912862532740827 3669,2011-07-13,16.100000381469727,16.299999237060547,16.059999465942386,16.174999237060547,120800.0,0.0018668753712027808,-2.0967575216884,14.996567505731477,83.8510037886418,90.45466825961714,-0.024356151387479485,-0.6929328222886468,-1.5696651468707792,-1.704895472465676,30.714736893716232,0.2399997711181605,0.9103925543128515,0.5257503509521477,-0.6696762402412197,1.721176942145517,-0.07196294464453601,1.1234636465488315,0.21906094245910523,62.595567669408304,-19.380155003696977,0.5977132955966844,7,-0.08250093460083008,-0.9625005722045898,-1.5862505435943604,-1.630000114440918,-1.1600008010864258,2,-0.06397519641247862,1.0740908191811014,16.069999694824222,2.6078553103004647,16.040000915527347,2.0000086697935076,16.174999237060547,-0.06397519641247862 3670,2011-07-14,15.864999771118164,16.204999923706055,15.84000015258789,16.155000686645508,206000.0,-0.014596310856118788,-1.1470565135926578,3.866737875435518,72.95084871894832,87.87862630546924,0.24766248667059187,-0.36645851721110745,-1.3027034857266528,-1.4614256497534335,31.089235885957383,0.36499977111816406,0.8863782021963047,0.22074975967407262,-0.8596071661714042,1.3011066855195494,-0.3194287032486649,0.7609282225968101,0.4414803179397566,28.225842425286363,-54.19448357624289,0.5401784629227384,7,0.15249967575073242,-0.692500114440918,-1.3637497425079346,-1.3949995040893555,-1.1849994659423846,3,-0.02489754237554065,-2.0967575216884,16.100000381469727,1.0740908191811014,16.069999694824222,2.6078553103004647,16.040000915527347,-0.02489754237554065 3671,2011-07-15,16.155000686645508,16.375,15.649999618530273,15.949999809265135,171400.0,0.018279288982738118,1.248064926788806,-0.7068973455052546,74.8091921667598,85.54021637160095,-0.016655449804936495,-0.5690731256114869,-1.555263837945784,-1.7407858580000592,30.685999581949574,0.7250003814697266,0.8731980201136089,0.4367506504058838,-0.5638769030177073,1.4373782038294767,-0.06356312630591177,0.9370644271176793,-0.46500110626220703,69.65528308985054,-11.539037958580892,0.5003137767117961,7,-0.1425008773803711,-0.9375004768371582,-1.6537506580352783,-1.6850004196166992,-1.5150003433227521,4,-0.041163781322341,-1.1470565135926578,15.864999771118164,-2.0967575216884,16.100000381469727,1.0740908191811014,16.069999694824222,-0.041163781322341 3672,2011-07-18,16.21500015258789,16.260000228881836,16.055000305175778,16.174999237060547,183000.0,0.003713987210906211,2.1538190674609545,0.19512558208774528,70.79648507258634,82.73652185877368,-0.04974927476849089,-0.5588846644760714,-1.5723238580971817,-1.7840193656450989,29.666997715975423,0.20499992370605824,0.8419920557815743,0.43400011062622035,-0.5228620839624405,1.3908623052148794,-0.04443098666811096,0.9124312079205499,-0.5650005340576172,77.93106714126738,-2.7857090270454847,0.4784310972943298,7,-0.2025003433227539,-0.997499942779541,-1.7137501239776611,-1.7300000190734863,-1.2650003433227557,0,-0.043478255755275974,1.248064926788806,16.155000686645508,-1.1470565135926578,15.864999771118164,-2.0967575216884,16.100000381469727,-0.043478255755275974 3673,2011-07-19,16.680000305175778,16.700000762939453,16.254999160766598,16.334999084472653,218800.0,0.02867715992674058,1.3116838079384654,8.62483311081442,75.7353233356381,80.49052141177894,-0.4981583524524247,-0.9447325897190737,-1.9890630331650918,-2.2292197202711392,28.858216237506788,0.4850006103515625,0.7814507919948301,0.818000268936153,-0.15599541015116358,1.7919959480234695,0.3310024293924947,1.3049981084798112,-1.0300006866455043,98.09519657476855,17.934180030258688,0.4869978395436582,7,-0.5050001144409144,-1.2849998474121058,-2.178750276565548,-2.222500324249264,-1.5250005722045845,1,-0.07553958068519073,2.1538190674609545,16.21500015258789,1.248064926788806,16.155000686645508,-1.1470565135926578,15.864999771118164,-0.07553958068519073 3674,2011-07-20,17.260000228881836,17.309999465942386,16.440000534057614,16.739999771118164,361600.0,0.034772177044030794,1.8064530022334384,1.5072423706324636,79.83709442587603,78.74818077672664,-1.033175745682101,-1.4178567739967445,-2.514840388252143,-2.789438762620364,28.038785588218136,0.8699989318847727,0.7424034328350579,1.2840001583099365,0.21553046764961792,2.352469848970255,0.7497653129797754,1.8182350036400958,-1.568000564575195,96.98799749057221,17.81217728922256,0.5342348453301593,7,-0.7800006866455078,-1.4925003051757795,-2.7775001525878906,-2.8025002479553223,-2.3000001907348633,2,-0.10602548664187417,1.3116838079384654,16.680000305175778,2.1538190674609545,16.21500015258789,1.248064926788806,16.155000686645508,-0.10602548664187417 3675,2011-07-21,17.780000686645508,18.274999618530273,17.344999313354492,17.395000457763672,918000.0,0.030127488462806218,-2.8350328966772977,0.7403844037706782,82.25809649273336,78.1785727430662,-1.4764217138608053,-1.8126299512045243,-2.9766816484046217,-3.2896271842451377,27.614764556077752,1.0149993896484375,0.6954649590117334,1.665500593185424,0.4206926028188853,2.910308583551963,1.0430965980021547,2.2879045883686935,-1.9909210342407224,81.14289783296131,3.8838618113716024,0.6224039951832694,7,-0.8175010681152344,-1.517500877380371,-3.3412506580352783,-3.322500705718994,-2.6800003051757812,3,-0.15973008979663994,1.8064530022334384,17.260000228881836,1.3116838079384654,16.680000305175778,2.1538190674609545,16.21500015258789,-0.15973008979663994 3676,2011-07-22,17.7549991607666,17.989999771118164,17.540000915527347,17.989999771118164,317200.0,-0.001406160006376389,2.8297675475618163,-0.6103908328420469,81.32852832121816,78.37973067900485,-1.345188635658424,-1.6576032680322221,-2.8877766522963206,-3.23916936103293,28.12141002072519,0.44999885559081676,0.6493196015623663,1.5039990901947036,0.16692223446467125,2.8410759459247377,0.8354606623296874,2.1725375180597197,-1.7670459110717776,76.5765487117231,0.6409392185640428,0.6685384278650169,7,-0.7924995422363281,-1.3849992752075195,-3.388749122619629,-3.297499179840088,-1.5849990844726562,4,-0.17319059425165606,-2.8350328966772977,17.780000686645508,1.8064530022334384,17.260000228881836,1.3116838079384654,16.680000305175778,-0.17319059425165606 3677,2011-07-25,17.7450008392334,18.084999084472656,15.5,16.854999542236328,1108400.0,-0.0005631271194479481,2.2929971049565623,-3.78722972534251,79.33726849683009,77.87820453547022,-1.1934007129137392,-1.5237101334422825,-2.820571777759458,-3.202077398738659,27.17805104309889,2.5849990844726562,0.615466702566934,1.3657507419586175,-0.0295772046590983,2.761078688576333,0.6680867686497578,2.0634147152674753,0.529998779296875,80.90094226472078,7.053908701844108,0.6976639733088579,7,-0.8575010299682617,-1.2600011825561523,-3.3225009441375732,-3.2875008583068848,-1.4549999237060511,0,-0.17497888695759467,2.8297675475618163,17.7549991607666,-2.8350328966772977,17.780000686645508,1.8064530022334384,17.260000228881836,-0.17497888695759467 3678,2011-07-26,17.774999618530273,17.934999465942386,17.6299991607666,17.700000762939453,566200.0,0.0016905482038946928,-1.8371849578169825,0.08426825426420383,79.25637936208626,77.36769071029738,-1.0684723377138425,-1.4496444260930197,-2.7882897801653037,-3.2047725485568606,25.2693017617114,0.3050003051757848,0.6211575095885795,1.2824995517730713,-0.18173911543051702,2.7467382189766596,0.5503802181712771,2.0146188853748654,0.4445000076293937,81.98197950510654,10.660808865151822,0.7321193336017942,7,-0.8874998092651367,-1.2899999618530273,-3.2862496376037598,-3.3174996376037598,-1.539999008178711,1,-0.15893107566202713,2.2929971049565623,17.7450008392334,2.8297675475618163,17.7549991607666,-2.8350328966772977,17.780000686645508,-0.15893107566202713 3679,2011-07-27,17.375,17.7450008392334,17.260000228881836,17.690000534057614,351600.0,-0.022503495196324885,1.282349667673445,-4.2000712087688035,68.31348649323107,76.85242824077325,-0.5236630894568748,-0.9615078113859283,-2.3301792562861223,-2.7793584118351102,23.342933927239155,0.5149993896484375,0.6481116149829269,0.7952499389648438,-0.66052797848468,2.2510278564143658,0.06736098024008186,1.5231388976896056,0.7901096336364724,67.56757685585048,-1.1220117957911526,0.727888958724761,7,-0.4875001907348633,-0.8900003433227539,-2.8374998569488525,-2.9175000190734863,-1.370000839233402,2,-0.12776979954122625,-1.8371849578169825,17.774999618530273,2.2929971049565623,17.7450008392334,2.8297675475618163,17.7549991607666,-0.12776979954122625 3680,2011-07-28,17.299999237060547,17.524999618530273,17.25,17.264999389648438,202800.0,-0.004316590672774234,-7.461705499149011,-0.11111043832613915,69.49741169003752,76.26223041002633,-0.2499903182657235,-0.8094775370190597,-2.196418595841827,-2.6728142122190803,22.88979900121933,0.27499961853027344,0.6711313706763704,0.6449992179870598,-0.7954904357329475,2.0854888717070654,-0.07524560887294385,1.3652440448470635,0.8118082039031975,69.63249031199365,0.77412441428325,0.7202448268600029,7,-0.41249942779541016,-0.8149995803833008,-2.6799991130828857,-2.799999237060547,-1.1849994659423828,3,-0.13526007526640593,1.282349667673445,17.375,-1.8371849578169825,17.774999618530273,2.2929971049565623,17.7450008392334,-0.13526007526640593 3681,2011-07-29,16.905000686645508,17.200000762939453,16.729999542236328,17.200000762939453,374800.0,-0.022832287158074616,2.1864481298289853,-8.428610354223434,63.75198998110841,75.47950873319543,0.29344239866575705,-0.36008900768067065,-1.748456401725246,-2.251043141301203,22.3142181682512,0.5699996948242188,0.6888993914042345,0.2037506103515625,-1.2045251503199879,1.612026371023111,-0.5003872699842127,0.9078884906873377,1.1545706054989608,54.352076760295255,-15.777368290885185,0.7041378803357745,7,-0.017500877380371094,-0.4200010299682617,-2.2850005626678467,-2.405000686645508,-0.8800010681152344,4,-0.10677315775572149,-7.461705499149011,17.299999237060547,1.282349667673445,17.375,-1.8371849578169825,17.774999618530273,-0.10677315775572149 3682,2011-08-01,16.745000839233402,17.145000457763672,16.46500015258789,17.075000762939453,313000.0,-0.00946464601675534,1.8936225473286934,1.1186435198655038,60.30536218370771,73.76506860520317,0.5995814836331128,-0.14988617657179404,-1.537227286987001,-2.065568050117408,21.62209806177642,0.6800003051757812,0.7436442820400622,0.007000732421879263,-1.363167864103918,1.3771693289476765,-0.6780835658410176,0.6920850306847761,1.2633790270681757,19.047674655477078,-50.44069189947773,0.6850842982628985,8,0.14249897003173473,-0.1675009727478063,-2.117500782012943,-2.245000839233402,-0.4600009918212926,0,-0.034338652381087686,2.1864481298289853,16.905000686645508,-7.461705499149011,17.299999237060547,1.282349667673445,17.375,-0.034338652381087686 3683,2011-08-02,16.399999618530273,16.790000915527347,16.395000457763672,16.729999542236328,205000.0,-0.020603236990875073,-1.3235440964450413,1.0000000000000107,54.17826217701256,70.91408724421834,1.006535701736329,0.2189416854288524,-1.1442718626141186,-1.6970786339168171,20.601601554620252,0.3950004577636754,0.76765699069664,-0.3460004806518562,-1.7057550573442093,1.013754096040497,-1.0258777689980327,0.3338768076943204,1.5582126504452738,0.370308100295427,-67.09873847069545,0.6798772883461764,8,0.4875001907348633,0.30500030517578125,-1.7387495040893555,-1.8999996185302734,0.03000068664550426,1,-0.006707238143995986,1.8936225473286934,16.745000839233402,2.1864481298289853,16.905000686645508,-7.461705499149011,17.299999237060547,-0.006707238143995986 3684,2011-08-03,16.014999389648438,16.329999923706055,15.869999885559082,16.305000305175778,322800.0,-0.023475624258358252,1.7058813629682819,0.8787908562841265,52.00534261644389,67.55267014685285,1.3369555196496563,0.6145806122005482,-0.7130293898071596,-1.2929057389332694,19.71159508639787,0.5299997329711914,0.8002303037644971,-0.7177506446838393,-2.1015763651873733,0.6660750758196947,-1.409663504935608,-0.02583778443207052,1.8940486339475981,8.761300754353625,-61.0415330161493,0.6919128602517672,8,0.7775001525878906,0.6900005340576172,-1.1374993324279785,-1.3049993515014648,0.005001068115234375,2,0.013737198194670341,-1.3235440964450413,16.399999618530273,1.8936225473286934,16.745000839233402,2.1864481298289853,16.905000686645508,0.013737198194670341 3685,2011-08-04,15.5649995803833,16.104999542236328,15.489999771118164,15.69499969482422,352000.0,-0.028098646669696525,-3.392859697344355,0.4482748414932636,42.43588066351302,63.23126485155229,1.6089093291610794,1.0610956989029923,-0.2209017655252783,-0.8249578127027668,18.83812608129366,0.6149997711181641,0.7677682140441959,-1.1310004711151116,-2.599654087462362,0.3376531452321405,-1.8653272792887385,-0.39667366294148465,2.295867482740814,4.385951214288821,-62.73247178793845,0.7343268081736261,8,1.2224998474121094,1.140000343322754,-0.6062493324279785,-0.8274993896484375,0.5950002670288086,3,0.028268525039848447,1.7058813629682819,16.014999389648438,-1.3235440964450413,16.399999618530273,1.8936225473286934,16.745000839233402,0.028268525039848447 3686,2011-08-05,15.649999618530273,15.90999984741211,15.210000038146973,15.609999656677244,274200.0,0.0054609727233208005,1.499997445517138,-0.3076917433884847,42.80253956838028,59.17185052616897,1.3342216035227743,0.9852622577633525,-0.25966105186173927,-0.8882196608528172,18.6807450084537,0.6999998092651367,0.6634061486128964,-1.0197504520416274,-2.5452788464364957,0.5057779423532391,-1.7825146492390616,-0.25698625484419324,2.116032752913604,22.738991471147045,-41.23493561042514,0.7627641971974334,8,0.9225001335144043,1.0925002098083496,-0.5612497329711914,-0.8399996757507324,0.8350009918212891,4,0.029712470538165947,-3.392859697344355,15.5649995803833,1.7058813629682819,16.014999389648438,-1.3235440964450413,16.399999618530273,0.029712470538165947 3687,2011-08-08,15.6850004196167,16.079999923706055,15.345000267028807,15.345000267028807,778000.0,0.0022364729673847172,-3.323525451873093,8.500011920939992,35.765380284126806,54.33951729528459,1.0910113553484315,0.9721444125483423,-0.25544284075861334,-0.901217728735018,19.420670662564355,0.7349996566772479,0.48847707235564997,-0.9669996261596694,-2.5311521156413583,0.5971528633220213,-1.7490758709005156,-0.18492338141882492,1.9276700118293633,30.063298588623088,-28.37199839560596,0.7820762447408453,8,0.7925000190734863,1.0574994087219238,-0.5137500762939453,-0.7925000190734863,0.7599992752075231,0,0.02167670958352974,1.499997445517138,15.649999618530273,-3.392859697344355,15.5649995803833,1.7058813629682819,16.014999389648438,0.02167670958352974 3688,2011-08-09,15.75,16.049999237060547,15.024999618530273,15.770000457763672,577000.0,0.004144059843441683,2.534493531435186,-0.05882484937562379,24.664421798053993,49.489621218042686,0.7918268679983846,0.9296033023773731,-0.28562352600786767,-0.9454494488804279,20.308010355905694,1.0249996185302734,0.30482043900869726,-0.8860000610351548,-2.481452907689224,0.7094527856189128,-1.6837264843621895,-0.08827363770812013,1.7185102078481158,55.55557179521657,1.914440935769825,0.797726423327034,8,0.5249996185302734,0.8999996185302734,-0.528750419616701,-0.807500362396242,0.9099998474121094,1,0.0339682442801339,-3.323525451873093,15.6850004196167,1.499997445517138,15.649999618530273,-3.392859697344355,15.5649995803833,0.0339682442801339 3689,2011-08-10,15.06999969482422,15.729999542236328,14.984999656677244,15.5649995803833,231600.0,-0.043174622550843145,-1.240601288105738,24.749427808506493,6.847109576592828,42.52847653877105,1.2409805942725445,1.6110831147879647,0.40782722977929353,-0.24842461264920068,20.86132369408329,0.7650003433227557,0.10284478047054435,-1.5145003318786596,-3.243692288150223,0.2146916243929038,-2.3790963100144413,-0.6499043537428779,2.2030296658784696,7.5892898957347406,-40.814403522237924,0.8645959781357818,8,1.022500514984129,1.5599999427795392,0.2362499237060529,-0.042500019073488104,1.579999923706053,2,0.09024556323107613,2.534493531435186,15.75,-3.323525451873093,15.6850004196167,1.499997445517138,15.649999618530273,0.09024556323107613 3690,2011-08-11,15.470000267028807,15.585000038146973,14.96500015258789,15.085000038146973,260400.0,0.026542838772715127,1.0162605408188266,-0.7777784199828524,17.496445085834722,37.388971550407305,0.6192126322936264,1.243740077734488,0.02523530916811545,-0.6337718188160419,22.195940634909917,0.619999885559082,-0.11060594811844027,-1.0947497844696077,-2.8670290644025602,0.6775294954633448,-1.980889424436084,-0.20861014450313142,1.5742261232713393,45.291499381608205,0.43283240058745776,0.8861396399664762,8,0.5850000381469744,1.1499996185302752,-0.15875053405761363,-0.43750047683715465,0.9849996566772479,3,0.0355526943271669,-1.240601288105738,15.06999969482422,2.534493531435186,15.75,-3.323525451873093,15.6850004196167,0.0355526943271669 3691,2011-08-12,15.489999771118164,15.604999542236328,15.21500015258789,15.604999542236328,246200.0,0.001292792743642135,5.782611580117095,-0.29870052662607705,18.01416578513779,32.68994972834398,0.4217372675879041,1.2346680065814049,0.0398383217750613,-0.6386932217190662,24.172880940396574,0.3899993896484375,-0.28576407153935435,-1.0415002346038804,-2.870201705517392,0.7872012363096328,-1.955850970060638,-0.1271494991471247,1.3047194706565115,47.08517724660911,6.505308905600522,0.9143507354567563,8,0.3875007629394549,1.130000114440918,-0.11500000953674316,-0.440000057220459,0.5249996185302734,4,0.043253717636793754,1.0162605408188266,15.470000267028807,-1.240601288105738,15.06999969482422,2.534493531435186,15.75,0.043253717636793754 3692,2011-08-15,15.510000228881836,15.56999969482422,15.390000343322756,15.5,227800.0,0.0012911851555326148,1.7692386695423044,-0.08695868508782115,17.780959404147723,28.645804975803443,0.2325880738246333,1.2217841479214329,0.06344569698497082,-0.6434260383198573,26.256657556521546,0.17999935150146484,-0.47477738198214325,-0.9862497806549086,-2.8670752698375246,0.8945757085277055,-1.9266625252462148,-0.04583703606360068,1.065152722190426,50.23046416291056,14.272689551215713,0.9404127445913072,8,0.13749980926513672,1.109999656677246,-0.07125043869018555,-0.46000051498413086,-0.060000419616700995,0,0.06286269291306246,5.782611580117095,15.489999771118164,1.0162605408188266,15.470000267028807,-1.240601288105738,15.06999969482422,0.06286269291306246 3693,2011-08-16,15.420000076293945,15.675000190734865,15.255000114440918,15.5,372600.0,-0.005802717682769409,-1.0487816224564885,-7.999809269502194,19.50079864599151,25.034188979086515,0.18881180732074831,1.278075878186037,0.20061432550742175,-0.5330977579552503,27.38109259011014,0.4200000762939471,-0.6361480853753427,-1.0132499217987068,-2.9516875016646758,0.9251876580672622,-1.9824687117316913,-0.04403113186572227,0.9619345389601932,59.477161663508525,26.381081917538296,0.9692187899329847,8,0.11499977111816406,1.1999998092651367,0.018749713897705078,-0.37000036239624023,-0.26500034332275213,1,0.06647208906996482,1.7692386695423044,15.510000228881836,5.782611580117095,15.489999771118164,1.0162605408188266,15.470000267028807,0.06647208906996482 3694,2011-08-17,15.43000030517578,15.539999961853027,15.279999732971193,15.5,171800.0,0.0006485232705808475,2.4666785346438735,0.8749970197649413,20.22295924410703,22.566086599152516,0.0973390203998914,1.1846866519738999,0.24016080350175883,-0.5243415514976295,27.395960506785382,0.26000022888183416,-0.7875762784720077,-0.9117496967315706,-2.858615745626496,1.0351163521633566,-1.8851827211790333,0.06168332771589213,0.7819021745584092,65.49297571891552,35.48930988234403,0.9734330244474636,8,0.09249973297119318,1.1899995803833026,0.008749485015870917,-0.3800005912780744,-0.21500015258788885,2,0.07971480997467917,-1.0487816224564885,15.420000076293945,1.7692386695423044,15.510000228881836,5.782611580117095,15.489999771118164,0.07971480997467917 3695,2011-08-18,14.9399995803833,15.260000228881836,14.670000076293945,15.125,664800.0,-0.03175636520422587,1.5934022632429476,2.6428746594004777,19.629072678748813,19.991256944749022,0.5468692533205068,1.5294269687913449,0.7656869338126722,-0.0354079844711066,26.37578635685899,0.7600002288818342,-0.9145994382013516,-1.2597503662109375,-3.17901141406125,0.6595106816393752,-2.219380890136094,-0.30011984228578115,1.1222746200933322,26.86561923821828,-0.055734815858620834,0.9596305239251568,8,0.4350004196166992,1.5325002670288086,0.6375000476837158,0.1100001335144043,0.15000057220458984,3,0.11445783709339974,2.4666785346438735,15.43000030517578,-1.0487816224564885,15.420000076293945,1.7692386695423044,15.510000228881836,0.11445783709339974 3696,2011-08-19,14.68000030517578,15.020000457763672,14.65999984741211,14.875,212000.0,-0.017402897089027314,-2.0638270242192065,1.054050013660719,19.04049866685874,18.13293676505257,0.731756225437028,1.630858136854096,1.0582781147141151,0.2265520508220522,25.30384721636218,0.3600006103515625,-1.0206410427324073,-1.3659996986389178,-3.253073850688919,0.5210744534110816,-2.3095367746639166,-0.4224626226139172,1.187355517915277,1.9704877831071075,-24.87499682328661,0.943537076025,8,0.6749992370605487,1.787499427795412,0.9149992465972918,0.3699994087219256,0.7150001525878924,4,0.12091277804023326,1.5934022632429476,14.9399995803833,2.4666785346438735,15.43000030517578,-1.0487816224564885,15.420000076293945,0.12091277804023326 3697,2011-08-22,14.640000343322756,14.979999542236328,14.574999809265135,14.869999885559082,260400.0,-0.0027247929851146324,-1.2499947018183235,1.1794866778825264,20.957123392485187,17.72101471998937,0.6793780874841815,1.5033918365132504,1.1392978272716991,0.270136299406035,27.774050040172494,0.4049997329711932,-1.0550999500898026,-1.25074963569641,-3.058520107003238,0.5570208356104178,-2.1546348713498222,-0.3468644000429961,1.0341785236596692,5.909137410550018,-23.282079144341495,0.9038852356534138,8,0.5124993324279767,1.7849993705749494,0.9749996662139875,0.4249997138977033,0.7649993896484375,0,0.09392069768309907,-2.0638270242192065,14.68000030517578,1.5934022632429476,14.9399995803833,2.4666785346438735,15.43000030517578,0.09392069768309907 3698,2011-08-23,14.949999809265135,15.024999618530273,14.5600004196167,14.640000343322756,561600.0,0.021174826412061476,1.0217396712719553,-1.3478264475146318,31.9797078820593,20.51352564281898,0.27263515668829186,1.0233675145652867,0.8692856222657905,-0.03707443857726922,30.332371422318438,0.4649991989135742,-1.0943587434167306,-0.7995001792907726,-2.4190351903479357,0.8200348317663906,-1.6092676848193523,0.010267326237809016,0.5263268273281785,39.79587467545846,7.689096258900754,0.8097675055285812,8,0.1675004959106463,1.4675002098083514,0.6650002002716082,0.11500024795532404,0.7350006103515643,1,0.03344481648020681,-1.2499947018183235,14.640000343322756,-2.0638270242192065,14.68000030517578,1.5934022632429476,14.9399995803833,0.03344481648020681 3699,2011-08-24,15.154999732971193,15.239999771118164,14.78499984741211,14.960000038146973,469800.0,0.013712369653611,1.4931518302719933,0.629032357302402,42.43542993804287,23.284523959730993,0.0904748684590615,0.6782999460758479,0.7028050139009263,-0.23678788737201906,32.30062701352568,0.4549999237060547,-1.1087328761510857,-0.4835002422332746,-1.928892562284167,0.9618920778176161,-1.2061964022587208,0.23919591779217164,0.1380616602267981,84.9999250684264,47.346536940579995,0.7226961600254456,8,-0.03749942779541193,1.2625002861022931,0.6300005912780744,0.07250070571899236,0.5600004196166974,2,0.0,1.0217396712719553,14.949999809265135,-1.2499947018183235,14.640000343322756,-2.0638270242192065,14.68000030517578,0.0 3700,2011-08-25,14.960000038146973,15.21500015258789,14.899999618530273,15.199999809265135,213800.0,-0.012867020670411455,1.3333333333333333,-1.2307699831761603,37.76596770020813,25.47916861696103,0.22967603281412607,0.7262388851300301,0.9322732641862572,-0.0380609722095695,34.36159041195466,0.3150005340576172,-1.1046136193694895,-0.5614999771118168,-1.8053909529984615,0.6823909987748262,-1.18344546505514,0.060445510831504734,-0.39999961853027344,58.82352941176471,18.486986009820427,0.6219454879433216,8,0.1575002670288086,1.4574999809265137,1.1637496948242188,0.5724997520446795,0.39499950408935547,3,0.017045462151783708,1.4931518302719933,15.154999732971193,1.0217396712719553,14.949999809265135,-1.2499947018183235,14.640000343322756,0.017045462151783708 3701,2011-08-26,15.100000381469727,15.210000038146973,14.899999618530273,14.994999885559082,197400.0,0.009358311695572441,-1.1016904222337884,-0.4375024835292374,39.99999999999998,27.94795090538906,0.03189007419756784,0.4680775624204703,0.8223089948305624,-0.173641835692262,35.85530306360648,0.3100004196166992,-0.9709355163659712,-0.3312496185302738,-1.4024215432007594,0.7399223061402118,-0.8668355808655157,0.20433634380496812,-0.5268999671936037,79.41183482906072,36.21531592294217,0.5355859623352428,8,0.017499923706054688,1.2224993705749512,1.5124993324279785,0.9149994850158691,0.8199996948242188,4,-0.0006622667966358353,1.3333333333333333,14.960000038146973,1.4931518302719933,15.154999732971193,1.0217396712719553,14.949999809265135,-0.0006622667966358353 3702,2011-08-29,16.170000076293945,16.225000381469727,15.335000038146973,15.350000381469727,445200.0,0.07086090515184962,-1.0941175150624376,7.809484019218718,55.34351200610352,31.930474612068174,-1.0444815412060002,-0.6821844210648891,-0.21378965990294674,-1.2351107559499273,36.23723283365311,1.125,-0.8623296281848383,0.7675001144409173,-0.17879162334173415,1.7137918522235704,0.29435424554959155,1.240645983332243,-1.5840616672515875,96.69667829213823,52.78888021745675,0.4731458688913264,8,-0.7774996757507324,0.15249967575073242,0.4962496757507324,-0.10250043869018555,-0.2950000762939453,0,-0.04792823839663818,-1.1016904222337884,15.100000381469727,1.3333333333333333,14.960000038146973,1.4931518302719933,15.154999732971193,-0.04792823839663818 3703,2011-08-30,16.290000915527347,16.40999984741211,15.90999984741211,16.165000915527347,308800.0,0.0074212021439215015,1.739742062247916,0.152439081122824,68.10090381135709,37.25024623065151,-1.1489153147565219,-0.8546678871237958,-0.30101987720920675,-1.3438803594630961,36.43082767471807,0.5,-0.7491976155253912,0.8930008888244672,-0.029868850937340596,1.815870628586275,0.4315660189435633,1.354435758705371,-1.6385000275878951,92.61545034555311,42.291317714282414,0.46143486988090426,8,-0.805000782012943,-0.04250097274780629,0.3962488174438441,-0.22250127792358754,-0.2750015258789098,1,-0.0543278780121238,-1.0941175150624376,16.170000076293945,-1.1016904222337884,15.100000381469727,1.3333333333333333,14.960000038146973,-0.0543278780121238 3704,2011-08-31,16.235000610351562,16.495000839233402,16.004999160766598,16.485000610351562,349600.0,-0.00337632302545543,2.6296359089560033,-2.0,62.644631382089784,42.02975275324495,-1.0814424133760898,-0.8246192179195901,-0.21063333725079403,-1.275938549688405,35.992046193072504,0.490001678466804,-0.6331452107307367,0.8270005226135257,-0.13144365333402774,1.785444698561081,0.3477784346397481,1.3062226105873034,-1.4779897848437518,83.6990576867883,31.38594412101766,0.47922208797377736,8,-0.7074999809265119,-0.08249998092651367,0.4512491226196289,-0.16500091552734375,-0.5250005722045898,2,-0.03387743579043534,1.739742062247916,16.290000915527347,-1.0941175150624376,16.170000076293945,-1.1016904222337884,15.100000381469727,-0.03387743579043534 3705,2011-09-01,16.004999160766598,16.40999984741211,15.904999732971193,16.209999084472653,195800.0,-0.014167012068870166,-1.4938352422576109,0.8199996948242188,57.9597989001652,46.35411944583457,-0.7649236200150558,-0.5902251012757649,0.05184413791367248,-1.034121835659283,35.215746634512755,0.5050001144409162,-0.5301847005148019,0.5749990940093959,-0.4181883800416131,1.5681865680604048,0.0784053569838914,1.0715928310349003,-1.1089491341607403,69.27891514397743,15.6309806018281,0.4965937370255049,9,-0.4774985313415474,0.03750085830688832,0.6812505722045934,0.09750080108642933,0.015001296997073865,3,-0.018119276687598274,2.6296359089560033,16.235000610351562,1.739742062247916,16.290000915527347,-1.0941175150624376,16.170000076293945,-0.018119276687598274 3706,2011-09-02,16.114999771118164,16.495000839233402,15.744999885559082,15.744999885559082,341000.0,0.0068728907291175645,-3.0540604629703805,-1.804878162245648,59.09773017090401,50.591964643436654,-0.7263461240954143,-0.6994648074045013,-0.02421619399985886,-1.1316274048290005,34.2390032992972,0.75000095367432,-0.42574190503186315,0.661749696731567,-0.37398192757079585,1.69748132103393,0.14388388458038648,1.1796155088827476,-1.091033679502102,67.24130985432615,12.617417311616748,0.5178658121511811,9,-0.5874991416931135,-0.2349991798400879,0.5712499618530273,-0.012499809265136719,0.005001068115237928,4,-0.04716104496904394,-1.4938352422576109,16.004999160766598,2.6296359089560033,16.235000610351562,1.739742062247916,16.290000915527347,-0.04716104496904394 3707,2011-09-06,16.024999618530273,16.254999160766598,15.71500015258789,15.71500015258789,498400.0,-0.0055848683751886785,-2.4838705707904207,0.8378366535815637,59.097730170904,53.60507823108607,-0.46848993278904594,-0.6141758602016676,0.09438130250096677,-1.0260159436748921,33.56904396609172,0.5399990081787074,-0.27319875372785063,0.5547495841979977,-0.5078118032007595,1.617310971596753,0.02346889049862,1.0860302778973754,-0.8833507471048243,39.743486287886945,-13.677165937909557,0.5312806936993779,9,-0.38499927520751775,-0.1724991798400879,0.661250114440918,0.0775003433227539,0.14000129699707387,1,-0.006552233680861552,-3.0540604629703805,16.114999771118164,-1.4938352422576109,16.004999160766598,2.6296359089560033,16.235000610351562,-0.006552233680861552 3708,2011-09-07,16.28499984741211,16.344999313354492,16.079999923706055,16.15999984741211,268200.0,0.016224663654979876,1.1632697547683923,0.4032265011167238,61.958026623899386,55.774255640625675,-0.5802222176515244,-0.8770046571343979,-0.1440492533135469,-1.2690538213117186,32.48388983819769,0.31999969482421875,-0.07601518941494767,0.7879998207092278,-0.3297206327365174,1.9057202741549748,0.22913959398635342,1.3468600474321022,-1.0350828185620244,73.07681962122012,20.308177534000045,0.5588602267228735,9,-0.5874996185302717,-0.6099991798400861,0.44749999046325684,-0.18249988555908203,-0.039999008178707385,2,-0.02517653369688322,-2.4838705707904207,16.024999618530273,-3.0540604629703805,16.114999771118164,-1.4938352422576109,16.004999160766598,-0.02517653369688322 3709,2011-09-08,16.430000305175778,16.735000610351562,16.15999984741211,16.15999984741211,194200.0,0.008903927486785479,-3.2592576894276553,2.1600036621093466,73.06500953821222,59.696371400403905,-0.5870820806212258,-0.964335137057299,-0.2692189469317512,-1.3971144252965217,31.216529050165846,0.5750007629394531,0.12459284431417217,0.8650002479553187,-0.30747805039082365,2.037478546301461,0.27876109878224753,1.45123939712839,-1.0804765714950282,70.09802271613769,13.472314847223345,0.5862391491730712,9,-0.6125001907348597,-0.7824997901916468,0.366249561309818,-0.32750034332275035,-0.10499954223632457,3,-0.02525872841259813,1.1632697547683923,16.28499984741211,-2.4838705707904207,16.024999618530273,-3.0540604629703805,16.114999771118164,-0.02525872841259813 3710,2011-09-09,16.020000457763672,16.360000610351562,15.925000190734865,16.360000610351562,206200.0,-0.024954342044835376,1.5588248493756136,-1.2592576894276717,69.82247001430511,63.00997917977114,-0.012190685285418112,-0.5386340104746434,0.15093704222388027,-0.9719876886209349,29.826285656371077,0.5050001144409126,0.26316941420885875,0.4275003910064701,-0.7612827864536378,1.616283568466578,-0.16689119772358296,1.021891979736525,-0.5319290364158409,29.901977283861967,-32.247728315987324,0.5943915887300543,9,0.014999866485595703,-0.372499942779541,0.7287492752075195,0.08249950408935547,-0.0800008773803711,4,-0.019350837126004272,-3.2592576894276553,16.430000305175778,1.1632697547683923,16.28499984741211,-2.4838705707904207,16.024999618530273,-0.019350837126004272 3711,2011-09-12,16.15999984741211,16.475000381469727,15.649999618530273,15.84000015258789,238000.0,0.008739037805744365,-1.3571424678884583,-0.941175150624376,71.83905825274373,64.84281765162007,0.015626609174578476,-0.6596875588963442,0.016965998913697433,-1.0958925282173695,28.589014544281966,0.8250007629394531,0.35971106261562724,0.5339997768402096,-0.6801128980344124,1.7481124517148316,-0.0730565605971023,1.1410561142775215,-0.5472355071639043,47.00458642215124,-21.339669345220436,0.6070563374373111,9,0.032500267028808594,-0.5124993324279785,0.586249828338623,-0.05749988555908203,0.10499954223632812,0,-0.008663328649155755,1.5588248493756136,16.020000457763672,-3.2592576894276553,16.430000305175778,1.1632697547683923,16.28499984741211,-0.008663328649155755 3712,2011-09-13,16.485000610351562,16.649999618530273,16.184999465942386,16.184999465942386,277400.0,0.020111433540112245,-2.0999891917323605,0.9375044703526103,71.95993098625095,65.27159844883049,-0.2905463903182337,-0.9569624789701532,-0.2990727487536269,-1.4043422034355295,27.15477435528773,0.48999977111816406,0.507759459465916,0.8102505207061768,-0.4611950069478681,2.0816960483602216,0.17452775687915434,1.4459732845331992,-0.8350009918212891,76.9585464082988,4.796439018331455,0.6357227638270223,9,-0.29250049591064453,-0.8375000953674316,0.1724991798400879,-0.38250064849853516,-0.3649997711181605,1,-0.022141325908654363,-1.3571424678884583,16.15999984741211,1.5588248493756136,16.020000457763672,-3.2592576894276553,16.430000305175778,-0.022141325908654363 3713,2011-09-14,16.444999694824222,16.575000762939453,16.305000305175778,16.504999160766598,274800.0,-0.0024265037334740835,1.699968529167775,-0.1999974568781695,69.36934150456374,66.0187884624387,-0.2528350198045324,-0.8814249974412327,-0.2578045618421001,-1.351048200346769,25.491824771419523,0.2700004577636754,0.6517523831680485,0.7189996242523229,-0.5912499213313573,2.029249169836003,0.06387485146048277,1.374124397044163,-0.7950000762939489,73.27182945330372,2.6206966518263215,0.6551247727918399,9,-0.25249958038330433,-0.7974991798400914,0.165000438690182,-0.34249973297119496,-0.07499885559082031,2,-0.01702637789558603,-2.0999891917323605,16.485000610351562,-1.3571424678884583,16.15999984741211,1.5588248493756136,16.020000457763672,-0.01702637789558603 3714,2011-09-15,16.65999984741211,16.684999465942386,16.415000915527347,16.510000228881836,250000.0,0.01307389216039656,1.7000009536796774,-2.5000158947137145,75.37309247637525,67.95359885979538,-0.4483588638383367,-1.0535689575868545,-0.47030254045632347,-1.5468194609746497,23.654571637042054,0.26999855041503906,0.6663687682326795,0.8724997997283932,-0.49352984231058983,2.2385294417673745,0.1894849787089008,1.5555146207478838,-0.9015001296997074,97.58457756367932,24.386542513222906,0.683014821019491,9,-0.4674997329711914,-1.0124993324279785,-0.19750022888183594,-0.557499885559082,-0.15999984741210938,3,-0.024909904680651684,1.699968529167775,16.444999694824222,-2.0999891917323605,16.485000610351562,-1.3571424678884583,16.15999984741211,-0.024909904680651684 3715,2011-09-16,16.649999618530273,16.84000015258789,16.610000610351562,16.745000839233402,534800.0,-0.0006002538399416668,-1.6285776566757493,-0.6333430820289392,74.06827349678062,69.61699256267056,-0.37687612997732245,-0.958008884813303,-0.45850946341756327,-1.518970158859208,21.124793235907923,0.22999954223632812,0.6226642234372779,0.7769995689392086,-0.5797084537955648,2.1337075916739803,0.09864555757182103,1.4553535803065945,-0.7938498115539545,84.03357573212502,11.14147054533204,0.6783540113673862,9,-0.4049997329711914,-0.9499993324279785,-0.28874969482421875,-0.5474996566772461,0.015001296997073865,4,-0.01951945123344745,1.7000009536796774,16.65999984741211,1.699968529167775,16.444999694824222,-2.0999891917323605,16.485000610351562,-0.01951945123344745 3716,2011-09-19,16.454999923706055,16.549999237060547,16.364999771118164,16.489999771118164,186600.0,-0.011711693651163646,1.387108682811577,0.3684147124959708,56.07674275981774,69.28132729477208,-0.1436855609079224,-0.6568916220602716,-0.2599161291446528,-1.3051580411777266,18.46873208311855,0.2849998474121094,0.6059085724125808,0.49324989318847656,-0.7634009113024796,1.7499006976794327,-0.13507550905700327,1.1215752954339546,-0.48078807525634737,41.22140072042343,-27.47568812650057,0.6283254022454785,9,-0.21000003814697266,-0.7549996376037598,-0.11749982833862305,-0.35249996185302734,-0.04500007629394531,0,-0.03129749897967571,-1.6285776566757493,16.649999618530273,1.7000009536796774,16.65999984741211,1.699968529167775,16.444999694824222,-0.03129749897967571 3717,2011-09-20,16.014999389648438,16.510000228881836,15.93000030517578,16.454999923706055,189800.0,-0.026739625408549905,1.109086243189919,12.57149863760218,44.840505858019,67.37938054300758,0.3293856869623859,-0.11446665307060755,0.18299135801217048,-0.8483933281872922,15.875755722205623,0.5799999237060565,0.6119455663682132,-0.015500593185425515,-1.1073214335887336,1.0763202472178843,-0.5614110133870795,0.5304098270162285,0.8250007629394531,9.340560299474921,-54.00404048608638,0.5459104202016546,9,0.23000049591064453,-0.3149991035461426,0.2337508201599121,0.08750057220458984,0.4500007629394531,1,0.015610365877477994,1.387108682811577,16.454999923706055,-1.6285776566757493,16.649999618530273,1.7000009536796774,16.65999984741211,0.015610365877477994 3718,2011-09-21,15.449999809265135,16.084999084472653,15.385000228881836,16.084999084472653,233600.0,-0.03527940068161972,1.2047233214937298,1.4431784192433863,37.63779825563421,63.443023733832256,0.8532084510636313,0.5163877694437549,0.7434253838027107,-0.27022383081050805,13.575021765020306,0.6999988555908168,0.590450940047246,-0.6055001735687267,-1.6127732382277937,0.4017728910903404,-1.1091367058982602,-0.10186364123919311,1.3718003463745152,4.467325346501565,-53.9767722975853,0.5036365323295333,9,0.6625003814697283,0.25000047683716,0.6837501525878924,0.6525001525878924,1.679999351501463,2,0.04336576299285633,1.109086243189919,16.014999389648438,1.387108682811577,16.454999923706055,-1.6285776566757493,16.649999618530273,0.04336576299285633 3719,2011-09-22,15.154999732971193,15.829999923706055,15.0,15.21500015258789,316600.0,-0.019093856306524604,-3.4864874617563593,0.09448895764028913,36.8827355360249,59.78305323624557,1.0597768359748638,0.8552362531452484,1.029370687228985,0.03915869386750259,11.945570577347036,0.8299999237060547,0.5667830297549799,-0.9005002498626684,-1.9077733145217355,0.10677281479639866,-1.404136782192202,-0.3968637175331349,1.6093284255981448,8.42389783246441,-46.64000065345947,0.5036365323295333,9,0.7650003433227521,0.5450005531311017,0.9225001335144025,0.9475002288818342,1.7349996566772443,3,0.08017163495020418,1.2047233214937298,15.449999809265135,1.109086243189919,16.014999389648438,1.387108682811577,16.454999923706055,0.08017163495020418 3720,2011-09-23,15.21500015258789,15.56999969482422,15.005000114440918,15.145000457763672,426400.0,0.003959117167528614,-2.2285655119045775,-1.1666534212827175,35.893433703243005,55.789094952967716,0.9762407403453324,0.8593801919106525,0.9684019461960389,-0.0019725772148966314,10.228061822749213,0.5649995803833026,0.506020531204971,-0.8532498359680183,-1.807179543204871,0.10067987126883438,-1.3302146895864446,-0.37628498234959196,1.4434683164672855,13.870984413877629,-38.014547352092336,0.47696485361842605,9,0.7049999237060547,0.4850001335144043,0.8562498092651367,0.8874998092651367,1.4449996948242188,4,0.08445611794447117,-3.4864874617563593,15.154999732971193,1.2047233214937298,15.449999809265135,1.109086243189919,16.014999389648438,0.08445611794447117 3721,2011-09-26,15.09000015258789,15.1899995803833,14.760000228881836,15.1899995803833,362200.0,-0.008215576651094514,7.60003623983139,-1.4285694822888284,35.503894537002466,51.73842423638454,1.0432036607387687,1.0367471520054359,1.0816121225352724,0.14207978865082005,8.528654504733455,0.4549999237060547,0.3848227692800492,-0.9777498245239258,-1.93382451879571,-0.021675130252141628,-1.4557871716598179,-0.4997124773880337,1.4689602083239741,18.85713849748884,-33.13646559341397,0.4780373471358923,9,0.7100000381469727,0.6100001335144043,0.8337497711181641,1.0124998092651367,1.1949996948242188,0,0.10437380695913046,-2.2285655119045775,15.21500015258789,-3.4864874617563593,15.154999732971193,1.2047233214937298,15.449999809265135,0.10437380695913046 3722,2011-09-27,15.395000457763672,15.56999969482422,15.21500015258789,15.354999542236328,307000.0,0.02021208098685645,-1.2187492549412409,-0.40001144415728085,36.39145648419315,48.07421478967669,0.633998568806053,0.7069547888512915,0.7661887852195015,-0.13990527179228707,8.929923538751797,0.4799995422363299,0.3041397761743454,-0.6339995384216301,-1.6344183993774948,0.3664193225342327,-1.1342089688995607,-0.13379010794369783,1.0200430925857908,47.92458696869511,-1.3442115178656593,0.5002094304779315,9,0.4049997329711914,0.30499982833862305,0.5162491798400879,0.7424993515014648,1.1899986267089808,1,0.06593045530807862,7.60003623983139,15.09000015258789,-2.2285655119045775,15.21500015258789,-3.4864874617563593,15.154999732971193,0.06593045530807862 3723,2011-09-28,15.404999732971193,15.960000038146973,15.369999885559082,15.449999809265135,302200.0,0.0006495144469111924,-9.260892640936758,-1.1249761586876854,33.652309640137915,43.438572252317,0.5151329141889125,0.6611515127107364,0.7306771317497347,-0.12707651185740332,9.423729832078202,0.5900001525878906,0.19661169820724744,-0.5797502040863023,-1.6094229682901062,0.4499225601175034,-1.0945865861882051,-0.06491382198439943,0.87764035166086,53.74996721744031,6.821973968423613,0.5148363821019025,9,0.3950004577636701,0.29500055313110174,0.38374996185302557,0.7625002861022931,1.5150003433227521,2,0.0688088567342191,-1.2187492549412409,15.395000457763672,7.60003623983139,15.09000015258789,-2.2285655119045775,15.21500015258789,0.0688088567342191 3724,2011-09-29,15.6850004196167,15.80500030517578,15.489999771118164,15.664999961853027,168600.0,0.018175961798053253,1.4230788981403562,-0.44445386343410453,44.4259598543053,40.14498184759752,0.09195403385171019,0.35609044328522543,0.4091936975332686,-0.38326741635832207,10.109074134894533,0.4000005722045863,0.06251603628842517,-0.27224950790405344,-1.3031584445748088,0.7586594287667019,-0.7877039762394311,0.24320496043132422,0.47582847655533556,77.08336147997562,26.8449707176038,0.5154544683353776,9,-0.030000686645507812,0.11499977111816406,0.08249974250793457,0.4824995994567871,1.1449995040893555,3,0.09212615253377288,-9.260892640936758,15.404999732971193,-1.2187492549412409,15.395000457763672,7.60003623983139,15.09000015258789,0.09212615253377288 3725,2011-09-30,15.71500015258789,15.994999885559082,15.489999771118164,15.489999771118164,225000.0,0.0019126383276133474,-3.4888822955961514,11.249761586877742,42.31434661009409,38.615826719850446,-0.09456798500947627,0.31963879974493636,0.32044079838836836,-0.39063790432605217,10.506846773034503,0.505000114440918,-0.06203632043188634,-0.22774982452392578,-1.263975045171442,0.8084753961235904,-0.7458624348476839,0.2903627857998323,0.3337624502009291,77.32795054174122,25.578361127398182,0.5181126103237584,9,-0.07999992370605469,0.08500003814697266,0.052500009536743164,0.4674997329711914,1.1550006866455114,4,0.07476927939240596,1.4230788981403562,15.6850004196167,-9.260892640936758,15.404999732971193,-1.2187492549412409,15.395000457763672,0.07476927939240596 3726,2011-10-03,15.354999542236328,15.895000457763672,15.300000190734865,15.654999732971193,355600.0,-0.02290808825046553,-1.902448158356901,-1.3333319204848975,30.716719883606174,37.04651716713791,0.10391631675505408,0.6532765753078031,0.6170996382283516,-0.007476632175830389,10.74393952451301,0.5950002670288068,-0.24855281347762137,-0.5497504234313961,-1.6147212337375407,0.5152203868747502,-1.0822358285844693,-0.01726501827832294,0.6400003433227539,17.948645843140085,-29.347622470967778,0.5324854051530731,10,0.06750011444091619,0.44500064849853516,0.41250061988830566,0.8950004577636719,1.9750003814697266,0,0.08498862546926,-3.4888822955961514,15.71500015258789,1.4230788981403562,15.6850004196167,-9.260892640936758,15.404999732971193,0.08498862546926 3727,2011-10-04,15.920000076293945,16.0,15.21500015258789,15.324999809265135,237000.0,0.03679586785421218,1.0794694792686392,-1.983332962460218,42.402325031908674,37.57590903116841,-0.5319133898255242,0.08433005480044997,-0.0056609557633358065,-0.5497078718890371,10.859681954672414,0.7849998474121094,-0.4253226223093982,0.020500087738037465,-1.043008976780449,1.0840091522565238,-0.5112544445212066,0.5522546199972798,-1.1599998474121094,89.8089249354903,43.90650614365731,0.5317545322592431,10,-0.5399999618530273,-0.11999988555908203,-0.20000004768371582,0.3424997329711914,0.870000839233402,1,0.022927121191517852,-1.902448158356901,15.354999542236328,-3.4888822955961514,15.71500015258789,1.4230788981403562,15.6850004196167,0.022927121191517852 3728,2011-10-05,15.875,16.229999542236328,15.619999885559082,16.0,186200.0,-0.0028266379446162393,1.0854721754893906,-0.21008393933031194,38.05175908544858,37.70580053665993,-0.46967888328274654,0.10228316876371579,-0.021101829813602535,-0.48021263524819346,11.01838579158498,0.6099996566772461,-0.5216463780599838,-0.003999996185303445,-1.0519131990497712,1.0439132066791625,-0.5279565976175356,0.5199566052469304,-1.090199775695801,65.02465460996106,24.59970635277373,0.5239566014322332,10,-0.38000011444091797,-0.07499980926513672,-0.017499923706054688,0.49499988555908203,1.0650005340576136,2,0.04472435177780487,1.0794694792686392,15.920000076293945,-1.902448158356901,15.354999542236328,-3.4888822955961514,15.71500015258789,0.04472435177780487 3729,2011-10-06,16.014999389648438,16.03499984741211,15.8149995803833,15.904999732971193,144600.0,0.008818859190452777,1.9333257039679057,-0.8799972534179545,40.70278098616879,38.240172456985015,-0.5306632581606614,-0.07420573914543205,-0.20826636998976156,-0.5950532678499556,11.430923098931832,0.2200002670288086,-0.5535500559222211,0.15674943923950124,-0.8612323711681782,1.1747312496471807,-0.3522414659643367,0.665740344443341,-1.1723911926269537,78.81770621927569,42.09512237071558,0.5089909052038395,10,-0.5199995040893555,-0.21499919891357422,-0.14874935150146484,0.40250062942504883,1.1300010681152344,3,0.05650956735162094,1.0854721754893906,15.875,1.0794694792686392,15.920000076293945,-1.902448158356901,15.354999542236328,0.05650956735162094 3730,2011-10-07,15.710000038146973,16.114999771118164,15.579999923706055,16.09000015258789,127600.0,-0.019044605877325593,1.4883751361205801,-3.4545572769912907,39.432627452126226,38.6766983364432,-0.16546440235194027,0.21753131171098872,0.04746913731858804,-0.2662536238392974,12.12222662931782,0.5349998474121094,-0.5197981547000463,-0.13274989128112757,-1.1498016559288864,0.8843018733666312,-0.6412757736050061,0.37577599104275095,-0.8118961873168953,48.7684909574708,12.093865491888337,0.5085258823238794,10,0.012499809265136719,0.09000015258789062,0.13000059127807617,0.7074999809265137,1.2949991226196254,4,0.07129216313427755,1.9333257039679057,16.014999389648438,1.0854721754893906,15.875,1.0794694792686392,15.920000076293945,0.07129216313427755 3731,2011-10-10,16.020000457763672,16.100000381469727,15.729999542236328,15.84000015258789,136800.0,0.019732681022530674,1.1764745481268724,-0.4736848709653942,50.07365342328302,40.19694244078652,-0.3684137133001997,-0.10908829794492902,-0.29647467617676426,-0.5516070214682536,12.328542337746004,0.3900003433227539,-0.4482163747203849,0.18425049781799352,-0.8255085286465658,1.1940095242825528,-0.320629015414287,0.689130011050274,-1.0686207792773441,79.31042258602805,37.55980978381298,0.5048795132322799,10,-0.2975006103515625,-0.2200002670288086,-0.2350001335144043,0.39749956130981445,1.1049995422363281,0,0.05305869895014892,1.4883751361205801,15.710000038146973,1.9333257039679057,16.014999389648438,1.0854721754893906,15.875,0.05305869895014892 3732,2011-10-11,16.120000839233402,16.120000839233402,15.80500030517578,15.954999923706055,416200.0,0.006242220887157757,2.8181671059322997,0.9166701987877958,61.43345976293564,43.28373689887516,-0.3964484464990825,-0.2506885349861996,-0.4247982151500054,-0.6266076876007034,12.90207373524577,0.3150005340576225,-0.36892321882169377,0.30250086784363184,-0.6703705250124479,1.2753722606997115,-0.1839348285844089,0.7889365642716726,-1.1174763661970744,83.07711268328953,35.09807629351889,0.4864356964280399,10,-0.3975009918212926,-0.3200006484985387,-0.4162502288818395,0.29749917984008434,0.6749992370605433,1,0.07506197403710524,1.1764745481268724,16.020000457763672,1.4883751361205801,15.710000038146973,1.9333257039679057,16.014999389648438,0.07506197403710524 3733,2011-10-12,16.165000915527347,16.350000381469727,15.994999885559082,16.145000457763672,130200.0,0.0027915678629757412,-1.2187419906659593,0.12121422296205711,68.84329679362749,45.99677433657763,-0.36018209501390075,-0.3349120803472516,-0.48706038414932173,-0.6462522331756517,13.317500312790537,0.35500049591064453,-0.2689749086943394,0.3615008831024209,-0.5809321479819936,1.3039339141868354,-0.10971563243978721,0.8327173986446272,-1.1133774397230205,75.97410961550894,22.04185435518562,0.47121651554220706,10,-0.3825006484985387,-0.365000724792484,-0.4187505245208776,0.252499103546139,0.529998779296875,2,0.038663777581333436,2.8181671059322997,16.120000839233402,1.1764745481268724,16.020000457763672,1.4883751361205801,15.710000038146973,0.038663777581333436 3734,2011-10-13,16.245000839233402,16.264999389648438,16.030000686645508,16.104999542236328,94400.0,0.004948958810711224,1.6111199415074546,6.999904634750031,69.07408139996528,48.97007820211888,-0.3938050019852337,-0.47178549279835735,-0.571337094413181,-0.6992958333282839,13.997300602762142,0.2349987030029297,-0.18468012729757888,0.4622507572174115,-0.41693246497477077,1.341433979409592,0.02265914612132036,0.9018423683135026,-1.1154747490891506,86.36370392021884,26.233590062178152,0.43959161109609035,10,-0.4625005722045934,-0.4450006484985387,-0.5587503910064715,0.17249917984008434,0.45499992370605113,3,0.04278237358693837,-1.2187419906659593,16.165000915527347,2.8181671059322997,16.120000839233402,1.1764745481268724,16.020000457763672,0.04278237358693837 3735,2011-10-14,16.325000762939453,16.370000839233402,16.110000610351562,16.370000839233402,145400.0,0.00492458723134348,10.555546136564264,-0.32142613860848307,73.25800924578928,53.69688813125033,-0.42261967931631794,-0.6085843549451155,-0.640265318302518,-0.7515207343356174,14.545988061022651,0.2600002288818395,-0.08330386988422056,0.5585006237030026,-0.2633340037835801,1.3803352511895852,0.14758330995971036,0.9694179374462948,-1.1222462153156734,92.9687523283012,26.477018337372883,0.4109173137432916,10,-0.5325002670288068,-0.5250005722045898,-0.5925004482269287,0.0924992561340332,0.1849994659423828,4,0.05022968799399741,1.6111199415074546,16.245000839233402,-1.2187419906659593,16.165000915527347,2.8181671059322997,16.120000839233402,0.05022968799399741 3736,2011-10-17,15.9399995803833,16.475000381469727,15.890000343322756,16.25,128800.0,-0.023583532285656683,-1.8536664224323574,6.888886534140939,59.96341519120375,55.648120371172006,0.06044710782528995,-0.2784186207462831,-0.2511781333654497,-0.33958361912139523,15.187535323045182,0.5850000381469709,-0.049386617686113965,0.19924945831298757,-0.5617770743358292,0.9602759909618062,-0.1812638080114226,0.579762724637396,-0.643865329430751,20.149143258946957,-46.679826301430616,0.38051326632440907,10,0.08750057220458984,-0.1399993896484375,-0.09874916076660156,0.47750043869018555,0.2850008010864258,0,0.06681302436757575,10.555546136564264,16.325000762939453,1.6111199415074546,16.245000839233402,-1.2187419906659593,16.165000915527347,0.06681302436757575 3737,2011-10-18,16.264999389648438,16.399999618530273,15.885000228881836,15.96500015258789,177200.0,0.02038894716566375,-1.2391322375731844,-0.9677381644562987,64.09834532929725,58.542185509377404,-0.23520205914742576,-0.6152741703167504,-0.5693595226171695,-0.6396356258790092,15.033764557386178,0.5149993896484375,0.0004262319890031563,0.511749267578125,-0.2759878252079595,1.2994863603642077,0.11788072118508452,0.9056178139711673,-0.8509785256441695,64.40662076099957,-3.9083481055562004,0.3938685463930416,10,-0.23749923706054688,-0.4649991989135742,-0.3449990749359131,0.15250062942504883,-0.48999977111816406,1,0.052874309414293164,-1.8536664224323574,15.9399995803833,10.555546136564264,16.325000762939453,1.6111199415074546,16.245000839233402,0.052874309414293164 3738,2011-10-19,16.120000839233402,16.399999618530273,15.989999771118164,16.235000610351562,124000.0,-0.008914759044338916,-1.1866547309634858,-0.38333354526148633,57.46141381319571,60.40425582349152,-0.0578823022393955,-0.44006978615890446,-0.42118231830666986,-0.4732330866487988,14.005354588913137,0.4099998474121094,0.12297899222509834,0.33325066566467676,-0.4571678074084957,1.123669138737851,-0.06195857087190859,0.7284599022012639,-0.5998820234825875,39.830601622862915,-26.24438226105272,0.3952092365365868,10,-0.09250068664551137,-0.3200006484985387,-0.20000052452087758,0.29749917984008434,-0.5350008010864293,2,0.04187339962276604,-1.2391322375731844,16.264999389648438,-1.8536664224323574,15.9399995803833,10.555546136564264,16.325000762939453,0.04187339962276604 3739,2011-10-20,16.370000839233402,16.379999160766598,15.9399995803833,16.110000610351562,182800.0,0.015508684056116273,2.1428892567388607,-2.260876055263564,60.446581161481,62.73913956897537,-0.28187143424625205,-0.6264987395690103,-0.6431113094258372,-0.7071836012455535,12.445325996195598,0.43999958038329723,0.17849101267043466,0.5225006103515657,-0.25003830811960626,1.2950395288227394,0.13623115111597883,0.9087700695871526,-0.7543938669106964,82.20347202017322,16.82686132774687,0.3862694592355868,10,-0.26750087738037465,-0.5700006484985387,-0.4500005245208776,0.04749917984008434,-0.3200016021728551,3,0.01985331942145696,-1.1866547309634858,16.120000839233402,-1.2391322375731844,16.264999389648438,-1.8536664224323574,15.9399995803833,0.01985331942145696 3740,2011-10-21,16.5,16.575000762939453,16.399999618530273,16.575000762939453,137200.0,0.007941304465607146,3.6666497126290625,-0.2884642189047387,69.7074171928019,64.9206688766997,-0.321872693196795,-0.6907057684747766,-0.7558452831981466,-0.8206934257106937,10.611104000975773,0.20499992370605113,0.2613691803188942,0.5882497787475582,-0.1765021496620811,1.3530017071571976,0.20587381454273768,0.9706257429523788,-0.798453686762592,89.13033262475847,17.02098726255396,0.3823759642048201,10,-0.3099994659423828,-0.6999998092651367,-0.5799996852874756,-0.08249998092651367,-0.39999961853027344,4,0.012121258359966802,2.1428892567388607,16.370000839233402,-1.1866547309634858,16.120000839233402,-1.2391322375731844,16.264999389648438,0.012121258359966802 3741,2011-10-24,16.665000915527347,16.735000610351562,16.389999389648438,16.485000610351562,114800.0,0.010000055486505843,1.156259685764013,-2.3999796551549224,64.87028121409452,65.30253792682845,-0.4310925382821722,-0.7712015019960532,-0.9019524583568792,-0.9598550425894157,8.490921805000836,0.345001220703125,0.333774808920559,0.6745006561279325,-0.057633677956800966,1.406634990212666,0.3084334890855658,1.0405678231702993,-0.8586400683256947,91.76474548126914,20.989847862768798,0.3660671670423671,10,-0.3550004959106481,-0.9175004959106481,-0.6925008296966588,-0.24750089645386097,0.2649993896484304,0,-0.00930097078489156,3.6666497126290625,16.5,2.1428892567388607,16.370000839233402,-1.1866547309634858,16.120000839233402,-0.00930097078489156 3742,2011-10-25,16.40999984741211,16.75,16.354999542236328,16.635000228881836,108600.0,-0.015301593405713243,-1.358204706297648,-1.2499999999999754,59.85266698608022,64.3035790593232,-0.14598048165453648,-0.45983640711404306,-0.6312760097456227,-0.6762433817527231,7.137469792734896,0.3950004577636719,0.4361136458223207,0.36874961853027344,-0.32951091910476293,1.0670101561653098,0.019619349712755252,0.7178798873477916,-0.47362943336946906,58.02469426512368,-12.920825889572207,0.3491302688175178,10,-0.0924997329711914,-0.6549997329711914,-0.4374997615814209,0.007500171661376953,0.47500038146972656,1,-0.011273581210395789,1.156259685764013,16.665000915527347,3.6666497126290625,16.5,2.1428892567388607,16.370000839233402,-0.011273581210395789 3743,2011-10-26,16.46500015258789,16.610000610351562,16.225000381469727,16.524999618530273,107600.0,0.0033516334970871142,2.347806977534892,0.2666638409697792,58.55514410992126,63.13480824931831,-0.17204282174769148,-0.4546632293489914,-0.6667372158671636,-0.7001865912790208,6.466028846705985,0.38500022888183594,0.47592943359715534,0.370749902725219,-0.28371109805121364,1.0252109035016517,0.04351940233700091,0.6979804031134353,-0.3984490047920737,64.81485188032688,-4.9227726848348965,0.3272305003882166,10,-0.14750003814697266,-0.7100000381469727,-0.49250006675720215,-0.0475001335144043,0.5450000762939453,2,-0.041907107662502274,-1.358204706297648,16.40999984741211,1.156259685764013,16.665000915527347,3.6666497126290625,16.5,-0.041907107662502274 3744,2011-10-27,17.129999160766598,17.325000762939453,16.694999694824222,16.739999771118164,319600.0,0.040388642697594346,-1.6250069538818797,-6.5000476841401955,73.74579896996818,63.18900710756041,-0.7803668380739772,-1.0602136550186927,-1.3043893111103344,-1.3293075839082853,6.289638277584121,0.8600006103515625,0.48674761741617445,0.9634989738464306,0.1908881543944041,1.7361097932984588,0.5771935641204173,1.3498043835724438,-0.9540961966181101,82.27258776835053,9.4742725819779,0.3863054097260139,10,-0.5249986648559535,-1.0874986648559535,-1.223748922348019,-0.7124991416931117,-0.029998779296871447,3,-0.09019259768314458,2.347806977534892,16.46500015258789,-1.358204706297648,16.40999984741211,1.156259685764013,16.665000915527347,-0.09019259768314458 3745,2011-10-28,16.889999389648438,17.245000839233402,16.639999389648438,17.049999237060547,137200.0,-0.014010495205851514,1.1999930642252585,-0.4102566610587306,64.89724159509214,63.73721004132579,-0.5048880649980774,-0.766996739873143,-1.0234710065573367,-1.0590916160219415,6.445041484253669,0.6050014495849645,0.47010505087592236,0.6647492408752456,-0.14127716290798986,1.4707756446584792,0.26173603898362785,1.0677624427668633,-0.6649990081787109,60.45443432394051,-11.044257845835737,0.4030132018916172,10,-0.28499889373779297,-0.847498893737793,-1.0799992084503174,-0.47249937057495117,0.22500038146972656,4,-0.04973358099128833,-1.6250069538818797,17.129999160766598,2.347806977534892,16.46500015258789,-1.358204706297648,16.40999984741211,-0.04973358099128833 3746,2011-10-31,16.65999984741211,16.924999237060547,16.625,16.700000762939453,173800.0,-0.013617498552267016,-4.454501317797198,0.2500059604701619,58.85244497141475,63.15433222378329,-0.18105590243382963,-0.45768263773470963,-0.7460000580230428,-0.8002258873938892,6.2695011747126,0.2999992370605469,0.4418734353558271,0.36949968338012695,-0.3461146010736691,1.085113967833923,0.011692541153227154,0.727306825607025,-0.23699939727783104,39.545392280789365,-29.229250503842344,0.3578071422268984,10,-0.027499675750732422,-0.6174993515014648,-0.8499996662139893,-0.24249982833862305,0.5300006866455043,0,-0.0336134136297348,1.1999930642252585,16.889999389648438,-1.6250069538818797,17.129999160766598,2.347806977534892,16.46500015258789,-0.0336134136297348 3747,2011-11-01,16.28499984741211,16.475000381469727,16.170000076293945,16.219999313354492,183200.0,-0.022509003807599126,-2.6969956188516537,-1.6249761586877742,51.77513256922741,62.52252319667571,0.22024011907239327,-0.056850466694569946,-0.3256179113123423,-0.39417562773109793,5.881926655516439,0.48999977111816406,0.38518989298633244,-0.02375030517578125,-0.7178747845879379,0.6703741742363771,-0.37081254488186133,0.32331193453029705,1.0400009155273438,9.956684220869189,-55.51518465488496,0.34706223970607886,11,0.3475003242492676,-0.0149993896484375,-0.5349996089935303,0.13250017166137695,0.7000007629394531,1,0.03960702878767086,-4.454501317797198,16.65999984741211,1.1999930642252585,16.889999389648438,-1.6250069538818797,17.129999160766598,0.03960702878767086 3748,2011-11-02,16.584999084472653,16.790000915527347,16.28499984741211,16.495000839233402,119000.0,0.01842181393131659,1.019996566785543,1.3845770122361651,54.72219985207437,61.88648082896386,-0.007669023524446317,-0.31719375543403316,-0.5858070410854772,-0.6637793123328244,6.191942182098227,0.5050010681152379,0.40866920264436857,0.24074897766113068,-0.4322742265788655,0.9137721819011269,-0.0957626244588674,0.5772605797811288,0.7169016647338893,35.93062869806576,-25.78741163668451,0.3365116021199978,11,0.16250133514404652,-0.3149986267089808,-0.8349988460540736,-0.16749906539916637,0.8150005340576207,2,0.018088704309308756,-2.6969956188516537,16.28499984741211,-4.454501317797198,16.65999984741211,1.1999930642252585,16.889999389648438,0.018088704309308756 3749,2011-11-03,16.920000076293945,17.0,16.579999923706055,16.579999923706055,109800.0,0.020199035894727935,-1.470587575312188,3.7778531312920225,57.717242334733555,60.55423917806738,-0.2865855917442168,-0.6123115607388847,-0.8828931580185753,-0.968443399492644,6.663889236999002,0.4200000762939453,0.3999299854720775,0.5304999351501465,-0.1704305425693029,1.231430412869594,0.18003469629042357,0.8809651740098694,0.35926265945434466,69.76739234577079,11.50655192162182,0.3504652388597241,11,-0.1724996566772461,-0.6499996185302734,-1.1699998378753662,-0.502500057220459,0.2700004577636683,3,0.005319157930382401,1.019996566785543,16.584999084472653,-2.6969956188516537,16.28499984741211,-4.454501317797198,16.65999984741211,0.005319157930382401 3750,2011-11-04,16.829999923706055,16.854999542236328,16.680000305175778,16.799999237060547,107000.0,-0.005319157930382401,3.374985098824684,0.08823727406343615,62.50001004573087,60.29087571491586,-0.16187509924985477,-0.4575610134480037,-0.7489558328163817,-0.8495990731717313,6.710814354673856,0.23999977111816762,0.42981425620832425,0.38449978828430176,-0.26491962377591705,1.0339192003445206,0.059790082254192356,0.7092094943144112,0.42707755885314924,79.51806121440669,15.75737885798862,0.32470970603010957,11,-0.08249950408935547,-0.5599994659423828,-1.1024999618530273,-0.41249990463256836,-0.04500007629394531,4,0.016042808020656052,-1.470587575312188,16.920000076293945,1.019996566785543,16.584999084472653,-2.6969956188516537,16.28499984741211,0.016042808020656052 3751,2011-11-07,16.870000839233402,16.895000457763672,16.459999084472653,16.760000228881836,78000.0,0.0023767626683708354,4.4375223517631515,3.666603089834183,59.23666442832248,60.222430986276116,-0.18968624074319607,-0.45388804126790205,-0.7481621922985049,-0.8635834816858257,6.5568898230852515,0.4350013732910192,0.43203442312861995,0.38200068473816273,-0.2613977446625171,1.0253991141388408,0.0603014700378246,0.7036998994385009,0.36533509520049634,84.33744907034023,19.805093344062186,0.32169921470033913,11,-0.12250041961670277,-0.6000003814697301,-1.1525006294250524,-0.45250082015991566,-0.3150005340576243,0,0.014522757539821018,3.374985098824684,16.829999923706055,-1.470587575312188,16.920000076293945,1.019996566785543,16.584999084472653,0.014522757539821018 3752,2011-11-08,17.329999923706055,17.405000686645508,16.795000076293945,16.940000534057614,168200.0,0.02726728284463764,1.259257689427655,3.5454293244554593,66.85235422065946,61.14434322080258,-0.5648603937308891,-0.8628266889631462,-1.1956749615387565,-1.2991776971415376,6.786288159812565,0.6100006103515625,0.40742853621527075,0.7814998149871819,0.06087836737057373,1.50212126260379,0.4211890911788778,1.141810538795486,-1.1599998474121094,93.30350832676264,24.587114440764992,0.3603107238083045,11,-0.5424995422363281,-1.0199995040893555,-1.71875,-0.9124999046325684,-0.2800006866455078,1,-0.00807844144632297,4.4375223517631515,16.870000839233402,3.374985098824684,16.829999923706055,-1.470587575312188,16.920000076293945,-0.00807844144632297 3753,2011-11-09,16.790000915527347,17.174999237060547,16.719999313354492,17.014999389648438,129400.0,-0.03115978133618058,-1.493138802086055,-0.5769200672952632,55.41237328787159,59.10729592279185,0.02915399934611429,-0.2883893361588612,-0.6530756105976003,-0.7392628457479056,7.501554918346012,0.6100006103515625,0.382879037044507,0.21025080680847452,-0.494376350240902,0.914877963857851,-0.14206277171621196,0.562564385333161,-0.5953008270263709,34.92076947763018,-30.764011466637022,0.3523135785246879,11,-0.00250053405762074,-0.29750061035156605,-1.2000007629394567,-0.46750116348266957,0.11999893188476207,2,0.011614037176369552,1.259257689427655,17.329999923706055,4.4375223517631515,16.870000839233402,3.374985098824684,16.829999923706055,0.011614037176369552 3754,2011-11-10,16.940000534057614,17.024999618530273,16.770000457763672,16.979999542236328,46800.0,0.008933866012571068,2.9230893378523115,0.17777457529417615,55.641033039683094,58.07882830552417,-0.16833325320019554,-0.40438466262752826,-0.7969051687593591,-0.8669948051182139,8.255475581295215,0.25499916076660156,0.3954816149622431,0.3255004405975299,-0.3781658022656913,1.0291666834607511,-0.02633268083408069,0.6773335620291405,-0.7210944335937448,50.79371807214792,-11.432734016576113,0.35183312143161033,11,-0.15250015258788707,-0.4475002288818324,-1.292500495910641,-0.6175007820129359,-0.34500122070312145,3,0.027154608616914766,-1.493138802086055,16.790000915527347,1.259257689427655,17.329999923706055,4.4375223517631515,16.870000839233402,0.027154608616914766 3755,2011-11-11,17.145000457763672,17.260000228881836,16.975000381469727,16.975000381469727,80200.0,0.012101529943514988,-2.3529378765609397,-4.250107291020556,56.09136687234408,57.77204185007187,-0.3725331594641119,-0.5742442399561831,-0.9858109332096134,-1.0487879648603524,9.285481822796724,0.3199996948242223,0.417858529566125,0.48950037956237935,-0.23828576030486204,1.217286519429619,0.12560730962875866,0.853393449496,-0.9023724655761711,72.48679491293836,13.418547461057251,0.3638930699336202,11,-0.3575000762939453,-0.6525001525878906,-1.4975004196166992,-0.8975005149841309,-0.10000038146972656,4,0.0026246762958566094,2.9230893378523115,16.940000534057614,-1.493138802086055,16.790000915527347,1.259257689427655,17.329999923706055,0.0026246762958566094 3756,2011-11-14,17.004999160766598,17.245000839233402,16.864999771118164,17.045000076293945,154800.0,-0.008165721391607095,-1.375008940705265,-0.23529939750251727,57.777771129065925,58.43900169005393,-0.19941816099820642,-0.36929906741831786,-0.8345566685574362,-0.8863979024455624,9.916598044545811,0.3800010681152379,0.3263856049981584,0.2962491035461383,-0.3638055355946932,0.9563037426869698,-0.03377821602427744,0.6262764231165541,-0.7391237146899385,41.60573372909526,-16.867704868215228,0.3300273195704164,11,-0.15999889373778942,-0.43749904632568004,-1.2437491416931117,-0.8524985313415492,0.22500038146973012,0,-0.01293733162081323,-2.3529378765609397,17.145000457763672,2.9230893378523115,16.940000534057614,-1.493138802086055,16.790000915527347,-0.01293733162081323 3757,2011-11-15,17.125,17.415000915527347,16.905000686645508,16.985000610351562,275600.0,0.0070567977157132145,-2.4000101725519354,-3.499904634750786,58.48328985819916,58.85690057962336,-0.20979671073725115,-0.44434936033275463,-0.9387766902653567,-0.9855598010825375,10.680815626033514,0.5100002288818395,0.2864226356383348,0.37324991226196147,-0.27706368156422556,1.0235635060881485,0.04809311534886973,0.6984067091750532,-0.8363420491119626,58.27334575622739,0.5771830902703741,0.32515679691309307,11,-0.1875,-0.5149993896484375,-1.3637499809265137,-1.0824999809265137,0.0699996948242223,1,-0.03328465371236333,-1.375008940705265,17.004999160766598,-2.3529378765609397,17.145000457763672,2.9230893378523115,16.940000534057614,-0.03328465371236333 3758,2011-11-16,16.795000076293945,17.25,16.760000228881836,16.975000381469727,156200.0,-0.019270068537579843,-2.9199981689453125,-1.2857220708446866,45.28833958206806,57.47591138488274,0.17111957792644006,-0.06449398367781356,-0.6048870775716608,-0.6416974670570852,11.341217064848564,0.48999977111816406,0.27577104731184576,0.00950002670288086,-0.568845009452982,0.5878450628587437,-0.2796724913750488,0.2986725447808105,-0.4612884068203371,5.3434825528742405,-47.20971176994215,0.28917251807793126,11,0.1424999237060547,-0.14499950408935547,-1.033750057220459,-0.9149994850158691,0.3299999237060547,2,0.015183040167206174,-2.4000101725519354,17.125,-1.375008940705265,17.004999160766598,-2.3529378765609397,17.145000457763672,0.015183040167206174 3759,2011-11-17,16.694999694824222,16.825000762939453,16.540000915527347,16.71500015258789,131200.0,-0.005954175707975962,1.3749821187315925,0.11111346585849761,47.14495398906645,55.76979404525336,0.263563777477529,0.0644049765373147,-0.5067533366398287,-0.5301914946996895,11.70337981114729,0.2849998474121058,0.31982214078814053,-0.10675029754638388,-0.6533307999462217,0.4398302048534539,-0.38004054874630455,0.1665399536535368,-0.3180364555084658,17.714146205357142,-32.441715658071416,0.27329025119991923,11,0.2425003051757777,-0.04499912261963246,-0.9037494659423864,-0.8424992561340368,1.1900005340576136,3,0.012878116592870636,-2.9199981689453125,16.795000076293945,-2.4000101725519354,17.125,-1.375008940705265,17.004999160766598,0.012878116592870636 3760,2011-11-18,16.700000762939453,16.854999542236328,16.540000915527347,16.684999465942386,122000.0,0.0002995548491553368,-1.065575615826724,-0.7500476826244072,50.62697311776524,54.813161677413675,0.2661741299572249,0.07921722594764447,-0.5003838757972616,-0.526175662859103,12.651596273887025,0.3149986267089808,0.3317646586187699,-0.11174926757812642,-0.6421639016448637,0.41866536648861086,-0.37695658461149506,0.15345804945524222,-0.28151601657523173,18.285696847097807,-31.84035145908722,0.2652073170333691,11,0.2775001525878942,-0.05000019073486328,-0.9087505340576172,-1.0000004768371582,1.1099987030029332,4,-0.0062875116639503625,1.3749821187315925,16.694999694824222,-2.9199981689453125,16.795000076293945,-2.4000101725519354,17.125,-0.0062875116639503625 3761,2011-11-21,16.510000228881836,16.71500015258789,16.46500015258789,16.46500015258789,84000.0,-0.01137727696870916,-10.111092273131861,2.9997457088373283,53.74376303961888,53.35665154618694,0.44671517041076925,0.2708992455795993,-0.3054994891897067,-0.33112544531921984,13.203557392327825,0.25,0.29828354584167016,-0.2939997673034682,-0.8378031138304998,0.24980357922356333,-0.5659014405669858,-0.022098094039950666,-0.051654835751090644,4.73684633207112,-48.38547801523064,0.27190167326351644,11,0.43000030517578125,0.1400003433227539,-0.713749885559082,-0.809999942779541,1.7800006866455078,0,0.032404593579363095,-1.065575615826724,16.700000762939453,1.3749821187315925,16.694999694824222,-2.9199981689453125,16.795000076293945,0.032404593579363095 3762,2011-11-22,16.225000381469727,16.754999160766598,16.069999694824222,16.520000457763672,164400.0,-0.01726225581230123,-1.2644556187834013,-6.555546136565931,43.979962018929356,52.08638362741558,0.6241199759026053,0.5705828463905007,-0.029304166847715862,-0.04316093467546267,13.702896383263466,0.6849994659423757,0.24370526719707186,-0.5697496414184577,-1.1470342241684683,0.007534941331552858,-0.858391932793463,-0.28110735004345244,1.1900005340576207,13.13564801344816,-40.41966997786971,0.28864229137500547,11,0.5174999237060582,0.4250001907348633,-0.3112502098083496,-0.5250000953674316,2.059999465942383,1,0.0619413952010992,-10.111092273131861,16.510000228881836,-1.065575615826724,16.700000762939453,1.3749821187315925,16.694999694824222,0.0619413952010992 3763,2011-11-23,15.774999618530273,16.110000610351562,15.600000381469727,16.055000305175778,222000.0,-0.027735023257897118,1.6153770913518906,0.949154624511028,31.562009342005325,49.41093654989582,1.0225317430640146,1.018456844995626,0.4077710389647713,0.40354541996174476,14.796729193123555,0.625,0.18895651190442564,-0.9852503776550279,-1.7093213175365314,-0.26117943777352437,-1.3472858475957779,-0.6232149077142779,1.6131012725830125,13.944171640214535,-36.008845442567285,0.3620354699407513,11,0.7325010299682617,0.7325010299682617,0.13875055313110352,-0.07499933242797852,2.7049999237060547,2,0.09001585487367803,-1.2644556187834013,16.225000381469727,-10.111092273131861,16.510000228881836,-1.065575615826724,16.700000762939453,0.09001585487367803 3764,2011-11-25,15.585000038146973,15.845000267028807,15.579999923706055,15.664999961853027,42400.0,-0.012044347700656433,-4.888886534141443,0.2857133125796182,30.577241750129176,46.57603375853861,1.1176435542203897,1.1455048628665239,0.5754395955538385,0.5884736077008235,14.44066215963817,0.26500034332275213,0.04929554598791697,-1.098000001907348,-1.9704401193667955,-0.2255598844479021,-1.5342200606370717,-0.6617799431776241,1.731576832580572,0.3921659558362642,-43.92825066705494,0.43622005872972297,11,0.9125003814697266,0.9125003814697266,0.3287501335144043,0.11500024795532227,2.669999122619629,4,0.0988129584910884,1.6153770913518906,15.774999618530273,-1.2644556187834013,16.225000381469727,-10.111092273131861,16.510000228881836,0.0988129584910884 3765,2011-11-28,16.049999237060547,16.204999923706055,15.789999961853027,15.890000343322756,172000.0,0.0298363296615598,-1.305557542378943,-1.999988079059654,38.70521541473516,44.45686090139075,0.5375086144994761,0.6475484516669106,0.09337467341803674,0.1207361581916615,13.91239968547875,0.619999885559082,0.0020781374082474713,-0.5910007953643799,-1.5015277828734561,0.3195261921446946,-1.0462642891189162,-0.13573730160984354,1.162383016845709,39.9999675344704,0.7108084133473653,0.45526349375453756,11,0.44750118255615234,0.44750118255615234,-0.09874916076660156,-0.34999895095825195,2.3000011444091797,0,0.11433028529896405,-4.888886534141443,15.585000038146973,1.6153770913518906,15.774999618530273,-1.2644556187834013,16.225000381469727,0.11433028529896405 3766,2011-11-29,16.100000381469727,16.270000457763672,15.90999984741211,16.040000915527347,111400.0,0.003115336248348477,-1.2499925494567063,0.3749992549367708,30.900646780108346,41.392122781602886,0.38625163400438467,0.5833511697242706,0.0328233499854278,0.0702556117318025,13.347208133685271,0.3600006103515625,-0.06134479396553516,-0.5129996776580796,-1.454965347547386,0.4289659922312268,-0.9839825126027328,-0.04201684271342643,1.0144389326245182,44.25538684301956,11.311288343449625,0.4709828349446528,11,0.3149995803833008,0.39750003814697266,-0.10500001907348633,-0.40000009536743164,2.145000457763672,1,0.10621112074262928,-1.305557542378943,16.049999237060547,-4.888886534141443,15.585000038146973,1.6153770913518906,15.774999618530273,0.10621112074262928 3767,2011-11-30,16.930000305175778,16.930000305175778,16.319999694824222,16.444999694824222,239200.0,0.05155278907082139,1.5154632688375096,8.083415456019688,51.99429100237838,42.1372284949707,-0.5300592848690115,-0.20643326817481622,-0.7841149004506462,-0.7532466336665173,14.289669076994842,0.8299999237060511,-0.12841580938613362,0.2847502231597865,-0.6540929085182832,1.2235933548378544,-0.18467134267924834,0.7541717889988213,0.09237264549517477,100.0,64.52559825177569,0.46942156583903416,11,-0.6750001907348597,-0.4324998855590785,-0.9012498855590785,-1.2300000190734828,1.5550003051757812,2,0.08033080837782336,-1.2499925494567063,16.100000381469727,-1.305557542378943,16.049999237060547,-4.888886534141443,15.585000038146973,0.08033080837782336 3768,2011-12-01,16.885000228881836,17.114999771118164,16.885000228881836,16.885000228881836,161400.0,-0.0026580080025270236,0.0,0.0,49.192360756731915,42.36471813582242,-0.5262957362257943,-0.1452526574162576,-0.7080923404037733,-0.7024235815702156,14.70808385627111,0.22999954223632812,-0.1987144844305142,0.22475008964538645,-0.7196099486211871,1.1691101279119582,-0.24742992948790032,0.6969301087786732,-1.3050003051757812,85.01631497722364,49.35313025737723,0.47218001913328617,12,-0.5375003814697266,-0.3874998092651367,-0.848750114440918,-1.184999942779541,1.4599990844726527,3,0.08291380512601765,1.5154632688375096,16.930000305175778,-1.2499925494567063,16.100000381469727,-1.305557542378943,16.049999237060547,0.08291380512601765 3769,2011-12-02,17.010000228881836,17.065000534057614,16.790000915527347,17.020000457763672,76400.0,0.007403020331985921,4.499971389879896,-100.0,47.96992416507003,42.06949047441184,-0.6726502787327107,-0.2773860872457874,-0.7904675401340171,-0.82129364629089,14.654036889508523,0.27499961853026633,-0.2850152654485214,0.3452500820159905,-0.6051598608854114,1.2956600249173942,-0.12995488943471045,0.8204550534666915,-1.3993003082275397,92.07550510557716,58.54751000022021,0.4752049714507017,12,-0.6625003814697266,-0.5124998092651367,-0.973750114440918,-1.309999942779541,1.0200004577636719,4,0.08641971155641337,0.0,16.885000228881836,1.5154632688375096,16.930000305175778,-1.2499925494567063,16.100000381469727,0.08641971155641337 3770,2011-12-05,17.100000381469727,17.235000610351562,16.979999542236328,17.165000915527347,123600.0,0.005291014190292431,1.4878162245647988,6.499904634751452,51.450398795605295,41.814672225077004,-0.782200235087231,-0.3648261699724813,-0.8378525405646222,-0.9008259950937472,14.701138633679497,0.2550010681152344,-0.28674107763821866,0.4217502117156968,-0.5460542268331068,1.3895546502644986,-0.06215200755870498,0.9056524309900986,-1.4592144638061537,89.81130934729848,54.9378795362339,0.48390221927440097,12,-0.692500114440918,-0.6024999618530273,-0.776249885559082,-1.1574997901916504,1.284999847412113,0,0.06754378675619677,4.499971389879896,17.010000228881836,0.0,16.885000228881836,1.5154632688375096,16.930000305175778,0.06754378675619677 3771,2011-12-06,17.114999771118164,17.270000457763672,16.795000076293945,17.084999084472653,78200.0,0.0008771572698145214,1.7941029625432656,-0.4615452331348045,49.84226778195349,42.46603953207968,-0.7848955622462732,-0.38001322687433614,-0.8051541115786449,-0.9097945767744449,15.176354221683358,0.47500038146972656,-0.2899894001197296,0.42449965476989604,-0.5595891805193851,1.4085884900591754,-0.06754476287474276,0.9165440724145348,-1.4104452657470716,83.684151351004,49.632061238288365,0.49204441764463985,12,-0.6899995803833008,-0.6174993515014648,-0.7912492752075195,-1.172499179840088,1.2199993133544922,1,0.07215896154644685,1.4878162245647988,17.100000381469727,4.499971389879896,17.010000228881836,0.0,16.885000228881836,0.07215896154644685 3772,2011-12-07,17.190000534057614,17.21500015258789,16.795000076293945,16.915000915527347,73400.0,0.004382165582380804,1.5846249552505092,9.166444147751237,56.77530146221194,45.26751643432486,-0.7918916052436806,-0.4912255557666185,-0.840434690545127,-0.9792252004108626,14.692300365077497,0.4200000762939453,-0.30696791810688495,0.5065003871917675,-0.46027473410430275,1.473275508487836,0.023112826543734144,0.9898879478398008,-1.3915192715429665,83.33333333333248,43.76405139761634,0.48338756064803434,12,-0.7650003433227504,-0.6925001144409144,-0.8525002002716029,-1.2474999427795375,1.3099994659423864,2,0.061372907062194004,1.7941029625432656,17.114999771118164,1.4878162245647988,17.100000381469727,4.499971389879896,17.010000228881836,0.061372907062194004 3773,2011-12-08,16.985000610351562,17.290000915527347,16.645000457763672,17.03499984741211,87600.0,-0.011925533294771973,1.3035674143908935,-0.1818156597007933,54.8013359008836,47.95908245107535,-0.44388187127538714,-0.2855057278777835,-0.597600111586555,-0.7772153793953507,14.248493135740453,0.6450004577636754,-0.326547460077073,0.29175047874450755,-0.6834435385187128,1.2669444960077278,-0.1958465298871026,0.7793474873761177,-1.0982281961219744,52.713164540491654,9.95059447422149,0.4875970086316103,12,-0.44500017166137695,-0.4875001907348633,-0.5337502956390381,-1.0425000190734863,1.489999771118164,3,0.08831321437137984,1.5846249552505092,17.190000534057614,1.7941029625432656,17.114999771118164,1.4878162245647988,17.100000381469727,0.08831321437137984 3774,2011-12-09,17.399999618530273,17.430000305175778,16.864999771118164,17.0,109800.0,0.02443326424879766,1.4565187645383415,-8.000114442664225,60.20406404242214,50.34784340970724,-0.6418449335239096,-0.700174074159186,-0.9781887111921286,-1.2020825924312852,13.880338521755187,0.5650005340576136,-0.27567229066753285,0.6837495326995864,-0.3366007819601222,1.704099847359295,0.17357437536973208,1.1939246900294407,-1.4009689241968655,96.17825573541103,48.24087811757201,0.5101751573298542,12,-0.7299995422363281,-0.8949995040893555,-0.8912491798400879,-1.4574990272521973,1.3050003051757777,4,0.054310328479423076,1.3035674143908935,16.985000610351562,1.5846249552505092,17.190000534057614,1.7941029625432656,17.114999771118164,0.054310328479423076 3775,2011-12-12,17.190000534057614,17.319999694824222,16.985000610351562,17.28499984741211,78800.0,-0.012068913165320994,3.060619371842609,-0.2374985098824684,59.85508015566179,53.56500267365762,-0.282878483996317,-0.5129289754211186,-0.7364770867973256,-1.0115759558570083,13.056795482775563,0.41499900817871094,-0.13837633663393234,0.4715004444122286,-0.5530206490896141,1.4960215379140713,-0.040760102338690984,0.9837609911631482,-1.0478728786399678,69.42677480647076,15.362851716025098,0.5122605467509213,12,-0.31500053405761363,-0.6850004196166957,-0.6812500953674281,-1.2474999427795375,1.7250003814697301,0,0.04886562690464413,1.4565187645383415,17.399999618530273,1.3035674143908935,16.985000610351562,1.5846249552505092,17.190000534057614,0.04886562690464413 3776,2011-12-13,16.78499984741211,17.319999694824222,16.745000839233402,17.25,189000.0,-0.023560248636589565,-1.1100946328079342,4.894773826971929,57.84313044556098,54.21487372290012,0.2564793431064665,-0.13202410309065016,-0.29221048844566866,-0.6282214644440742,12.285066683781025,0.5749988555908203,0.023093236938230177,0.07749972343444966,-0.9387603968651987,1.093759843734098,-0.43063033671537454,0.5856297835842739,-0.5140849270186507,17.83432061929322,-39.69628371319678,0.5081300601498242,12,0.2525005340576172,-0.2799997329711914,-0.27624940872192383,-0.7424993515014648,1.75,1,0.0953232288361574,3.060619371842609,17.190000534057614,1.4565187645383415,17.399999618530273,1.3035674143908935,16.985000610351562,0.0953232288361574 3777,2011-12-14,16.555000305175778,16.774999618530273,16.524999618530273,16.655000686645508,127800.0,-0.013702683606028887,-2.1249657277051273,0.21505451323659264,61.64180659589924,55.5981454828076,0.4779529638536886,0.055951648436710855,-0.04302251387789724,-0.4212656653204583,11.091063466092029,0.26000022888183594,0.129714560587459,-0.1239998340606725,-1.122781414754229,0.8747817466328858,-0.6233906244074525,0.3753909562861075,-0.1681768463040889,3.3149904843393516,-57.261660885547826,0.49939079034677875,12,0.42249965667724965,-0.05000019073485973,-0.04624986648559215,-0.5124998092651332,1.9449996948242223,2,0.10752031087189873,-1.1100946328079342,16.78499984741211,3.060619371842609,17.190000534057614,1.4565187645383415,17.399999618530273,0.10752031087189873 3778,2011-12-15,17.049999237060547,17.184999465942386,16.709999084472653,16.709999084472653,102800.0,0.029900267155537952,-1.7941186370317015,-3.3999885559517735,70.04104063542148,58.0504917572911,0.00985707742751174,-0.4416051975866928,-0.5112347497787226,-0.9371428852790231,10.442824745878742,0.6299991607666087,0.28055393622985747,0.3582491397857659,-0.653197472460878,1.3696957520324098,-0.14747416633755606,0.8639724459090878,-0.5588580935584488,58.010963558077364,-9.758152140542279,0.5057233061233223,12,-0.07249927520751953,-0.5449991226196289,-0.501248836517334,-0.967498779296875,1.5750007629394531,3,0.08504403682245765,-2.1249657277051273,16.555000305175778,-1.1100946328079342,16.78499984741211,3.060619371842609,17.190000534057614,0.08504403682245765 3779,2011-12-16,16.90999984741211,17.315000534057614,16.809999465942386,17.204999923706055,480600.0,-0.008211108264693068,-1.040404896675825,-0.867646893828038,62.912929769434086,59.324106309938756,0.14994833481985026,-0.3000567302535231,-0.3500364749191185,-0.8126609804315876,10.447800891883945,0.5050010681152273,0.2875153430599653,0.20749974250793457,-0.8086515438911412,1.2236510289070122,-0.3005759006916051,0.7155753857074743,-0.38500022888183594,48.42769709867088,-21.909952717040746,0.5080756431995387,12,0.06750011444091797,-0.4049997329711914,-0.26999950408935547,-0.8274993896484375,1.9449996948242188,4,0.09254882011705767,-1.7941186370317015,17.049999237060547,-2.1249657277051273,16.555000305175778,-1.1100946328079342,16.78499984741211,0.09254882011705767 3780,2011-12-19,16.594999313354492,17.104999542236328,16.584999084472653,17.014999389648438,198400.0,-0.018628062501480414,-1.3636355754767062,1.4237287039731032,56.88455200353989,60.10658233455946,0.4311177975331404,0.007034693782252077,-0.007227769257902139,-0.5139696321478411,10.199357052896282,0.5200004577636754,0.3029526649866199,-0.10225071907043315,-1.119540744816618,0.9150393066757516,-0.6108957319435255,0.40639429380265923,0.8350009918212855,8.804992214659434,-62.15375001691534,0.5086450128730919,12,0.38250064849853516,-0.08999919891357422,0.04500102996826172,-0.5124988555908203,2.0349998474121094,0,0.12714677298320698,-1.040404896675825,16.90999984741211,-1.7941186370317015,17.049999237060547,-2.1249657277051273,16.555000305175778,0.12714677298320698 3781,2011-12-20,17.045000076293945,17.069999694824222,16.709999084472653,16.825000762939453,161200.0,0.02711664848201134,1.6666855047789761,-0.5238077937884024,51.78848886291708,59.55249204574891,-0.03336536096936271,-0.4224915119132433,-0.43361173722203716,-0.9715214218531116,10.1445416325357,0.4750003814697301,0.3256451272788077,0.3210000514984124,-0.7036674525232129,1.3456675555200377,-0.19133370051240206,0.8333338035092268,0.36810020446776903,65.82276647319605,-1.402039582635581,0.5123337520108129,12,-0.06750011444091797,-0.5399999618530273,-0.4049997329711914,-0.9624996185302734,1.539999008178711,1,0.10970964100106873,-1.3636355754767062,16.594999313354492,-1.040404896675825,16.90999984741211,-1.7941186370317015,17.049999237060547,0.10970964100106873 3782,2011-12-21,17.229999542236328,17.264999389648438,17.020000457763672,17.065000534057614,131200.0,0.01085359138247699,1.0851088006363274,0.7499978325516231,55.14157312313635,59.59029618155478,-0.23701940862137505,-0.5568905741809616,-0.5955815754872695,-1.1605180698478108,10.754303109087445,0.24499893188476562,0.3324846391809899,0.45574955940246653,-0.5644429195980649,1.4759420384029962,-0.05434668009779742,0.9658457989027305,0.16653871459960357,88.35605163940258,22.415875758738395,0.5100962395002648,12,-0.2524995803833008,-0.7249994277954102,-0.5237493515014648,-1.1474990844726562,1.7399997711181605,2,0.07574000811647164,1.6666855047789761,17.045000076293945,-1.3636355754767062,16.594999313354492,-1.040404896675825,16.90999984741211,0.07574000811647164 3783,2011-12-22,17.194999694824222,17.370000839233402,17.145000457763672,17.299999237060547,86800.0,-0.0020313318828772964,-1.1951469137870423,-0.6363646872507075,52.83307210718086,58.77129707763907,-0.18897085074996411,-0.43221309234105476,-0.53893468955755,-1.1242508212745754,10.495076972206679,0.22500038146973012,0.34410181189494793,0.3497497081756613,-0.5703732030920783,1.269872619443401,-0.11031174745820849,0.8098111638095311,0.18530777856444303,77.70691041798804,14.450041136905242,0.4600614556338701,12,-0.24749946594238637,-0.6899995803833043,-0.42124938964844105,-1.1074991226196325,2.2800006866455043,3,0.07589417437259915,1.0851088006363274,17.229999542236328,1.6666855047789761,17.045000076293945,-1.3636355754767062,16.594999313354492,0.07589417437259915 3784,2011-12-23,17.125,17.245000839233402,16.934999465942386,17.149999618530273,67000.0,-0.00407093318212115,1.8837060759560096,0.23809264305177918,50.385202487725664,57.7190884478684,-0.18112987772263978,-0.2539448154042816,-0.4502340749728546,-1.0472305472801295,9.993715741663417,0.3100013732910156,0.3225737399301316,0.20275001525878977,-0.5070200675123502,0.9125200980299297,-0.15213502612677843,0.557635056644358,0.245000839233402,68.7897717747048,8.52454698464993,0.35488504138557,12,-0.17749977111816406,-0.619999885559082,-0.3312497138977051,-1.0374994277954102,2.3500003814697266,4,0.0875912408759123,-1.1951469137870423,17.194999694824222,1.0851088006363274,17.229999542236328,1.6666855047789761,17.045000076293945,0.0875912408759123 3785,2011-12-27,17.885000228881836,18.25,17.7549991607666,17.844999313354492,411600.0,0.04437957540915827,-3.4999826605631847,-1.6000610360875869,59.64913370951303,57.919755477196404,-0.9299734414821934,-0.9164073497813767,-1.1848955738081912,-1.7885343445508113,10.965763550991525,1.125,0.34183988840559465,0.8710001945495591,0.1615705209978593,1.580429868101259,0.516285357773711,1.2257150313254073,-1.3000011444091832,76.29873025152222,18.21114352436254,0.3547148367758499,12,-0.4975004196166992,-0.9700002670288086,-1.091249942779541,-1.797499656677246,1.7350006103515625,1,0.054235353700922806,1.8837060759560096,17.125,-1.1951469137870423,17.194999694824222,1.0851088006363274,17.229999542236328,0.054235353700922806 3786,2011-12-28,17.809999465942386,18.19499969482422,17.520000457763672,17.78499984741211,229800.0,-0.004193500809596462,-1.4324367050543165,0.6249761586878629,57.76941433370884,57.48948967028636,-0.775877995065116,-0.7449217287681513,-1.0724935287710373,-1.6964406741619733,11.945820120572263,0.6749992370605469,0.30326366798175286,0.7104994773864775,0.05473241678690499,1.36626653798605,0.3826159470866912,1.0383830076862637,-1.1917003631591854,66.5398969306931,11.164654376984217,0.3278835302997859,12,-0.39249992370605824,-0.894999504089359,-0.9962487220764196,-1.7224988937377965,1.9300003051757777,2,0.0460415339367235,-3.4999826605631847,17.885000228881836,1.8837060759560096,17.125,-1.1951469137870423,17.194999694824222,0.0460415339367235 3787,2011-12-29,18.290000915527344,18.450000762939453,17.700000762939453,17.875,356800.0,0.02695123323854398,1.0408146318171438,16.60028992141368,65.2989506674156,56.96259078495237,-1.0995134662583688,-1.178219144805773,-1.5192222222695158,-2.1569433637086277,12.210484818669629,0.75,0.2928834174534387,1.1225008964538574,0.28411563005546014,1.9608861628522547,0.7033082632546588,1.541693529653056,-1.6390677947998071,89.43896300753997,32.33375850826849,0.4191926331991995,12,-0.7725009918212891,-1.2750005722045898,-1.4950003623962402,-2.202500343322754,1.4749984741210973,3,0.016128931338372565,-1.4324367050543165,17.809999465942386,-3.4999826605631847,17.885000228881836,1.8837060759560096,17.125,0.016128931338372565 3788,2011-12-30,18.28499984741211,18.834999084472656,18.25,18.290000915527344,387400.0,-0.00027343181328043364,-14.599816896393877,-0.012050739957716702,61.478597874160556,56.80322057436642,-1.0067780041298668,-1.120399318904191,-1.4756460469357577,-2.1333125192260383,12.351555498795246,0.5849990844726562,0.3240944928732432,1.0474998474121087,0.0839836334578834,2.011016061366334,0.5657417404349978,1.5292579543892195,-1.5621040209960952,71.05266592179663,18.109615701589462,0.48175810697711235,12,-0.5750007629394531,-1.077500343322754,-1.5887494087219238,-2.1974992752075195,1.2049999237060547,4,0.03746237198023983,1.0408146318171438,18.290000915527344,-1.4324367050543165,17.809999465942386,-3.4999826605631847,17.885000228881836,0.03746237198023983 3789,2012-01-03,18.479999542236328,18.739999771118164,18.31999969482422,18.48500061035156,468400.0,0.01066446248025632,-1.5846097867295796,0.9999999999992896,66.79685307512622,57.90458736009824,-1.0679603396878008,-1.2644528681791378,-1.6370688661786588,-2.29750172479719,12.726921187745013,0.4549999237060547,0.3716069159443478,1.168999576568602,0.06458444993887369,2.2734147031983305,0.6167920132537397,1.7212071398834645,-1.6303775203369142,73.00380889942242,21.23101721539014,0.5522075633148638,1,-0.7075004577636719,-1.2725000381469727,-1.972498893737793,-2.3924989700317383,0.720001220703125,1,0.05384203808876231,-14.599816896393877,18.28499984741211,1.0408146318171438,18.290000915527344,-1.4324367050543165,17.809999465942386,0.05384203808876231 3790,2012-01-04,18.2549991607666,18.524999618530273,18.104999542236328,18.350000381469727,163200.0,-0.012175345619218514,-1.126580200295518,18.996186117481077,70.08194820456565,59.93719395361475,-0.6512074933867531,-0.9997436065195586,-1.384604753468217,-2.0490732947694568,12.638677124067929,0.4200000762939453,0.3405706201363081,0.8862492561340325,-0.290154113057735,2.0626526253258,0.29804757153814876,1.4744509407299162,-1.2862545151127946,55.8934958618469,-0.16516728105978018,0.5882016845958836,1,-0.36999988555908203,-0.9424996376037598,-1.7574987411499023,-2.1674985885620117,0.8850002288818395,2,0.06683107514598707,-1.5846097867295796,18.479999542236328,-14.599816896393877,18.28499984741211,1.0408146318171438,18.290000915527344,0.06683107514598707 3791,2012-01-05,18.350000381469727,18.350000381469727,18.104999542236328,18.2450008392334,148000.0,0.0052041207926922795,3.6667029972752045,-1.1052441374879538,75.46096919188565,62.194904627920224,-0.6052787084338931,-1.051382664549351,-1.4557913642975961,-2.120175528330755,12.995979068641066,0.24500083923339844,0.3647306404626107,0.9195004463195815,-0.32830564996328704,2.16730654260245,0.29559739817814545,1.5434034944610175,-1.2692804694867874,57.26877354780814,-5.235996010914363,0.6239030481414347,1,-0.46500110626220703,-0.9775009155273438,-1.8524999618530273,-2.2624998092651367,0.9650001525878871,3,0.06920983277178294,-1.126580200295518,18.2549991607666,-1.5846097867295796,18.479999542236328,-14.599816896393877,18.28499984741211,0.06920983277178294 3792,2012-01-06,18.2450008392334,18.43000030517578,18.19499969482422,18.364999771118164,154000.0,-0.005722045779484541,-1.1363573311138855,-1.142851952770209,69.05901213461549,63.997786853190746,-0.38125284319697883,-0.9099460279352911,-1.3194856060612352,-1.991964289214355,13.415322072427744,0.2350006103515625,0.4418342790233041,0.7617508888244622,-0.531614019569119,2.0551157972180434,0.1150684346276698,1.4084333430212546,-1.059024176901076,19.178271888798893,-42.081679465254936,0.6466824541967912,1,-0.3600015640258789,-0.6675014495849609,-1.7887506484985352,-2.1575002670288086,1.375,4,0.08194019529283736,3.6667029972752045,18.350000381469727,-1.126580200295518,18.2549991607666,-1.5846097867295796,18.479999542236328,0.08194019529283736 3793,2012-01-09,18.48500061035156,18.51000022888184,17.950000762939453,18.280000686645508,326200.0,0.013154275696281248,3.392167129168972,-1.7083479034872706,74.34310059584666,66.65977553187085,-0.4682656359344648,-1.0875678502158443,-1.526517972012872,-2.205684080938969,14.009028222580252,0.5599994659423864,0.5253419388603469,0.9267506599426234,-0.41790877372207547,2.2714100936073223,0.25442094311027574,1.599080376774971,-1.2000826026908165,67.72158469483546,4.6385685355738815,0.6723297168323487,1,-0.3075008392333949,-0.8050012588500941,-2.1087503433227504,-2.397500038146969,1.0699996948242223,0,0.06924526573075074,-1.1363573311138855,18.2450008392334,3.6667029972752045,18.350000381469727,-1.126580200295518,18.2549991607666,0.06924526573075074 3794,2012-01-10,18.34499931335449,18.69499969482422,18.274999618530273,18.69499969482422,232200.0,-0.0075737783269895775,1.399997820175367,-1.7073195694043026,78.59472276173645,68.7648409821179,-0.15310927248496142,-0.9203251098263472,-1.375934566230562,-2.040109780861094,14.4556193229604,0.4200000762939453,0.5864398735307006,0.7394993782043429,-0.6474926633601967,2.1264914197688825,0.046003357422073066,1.4329953989866127,-0.9670764410850303,53.020015668442966,-16.22949398650016,0.6934960207822699,1,-0.16749954223632457,-0.6649999618530238,-1.9224991798400843,-2.257498741149899,1.284999847412113,1,0.06241485421752824,3.392167129168972,18.48500061035156,-1.1363573311138855,18.2450008392334,3.6667029972752045,18.350000381469727,0.06241485421752824 3795,2012-01-11,18.030000686645508,18.43000030517578,17.895000457763672,18.31999969482422,158200.0,-0.017170817034573238,1.0980376757284385,0.828567691729192,66.83759970369297,69.77241713433835,0.2063171544963005,-0.5683064944819378,-1.0460588684553151,-1.6932863160937295,14.609155138457808,0.5349998474121094,0.6608250042587116,0.3825007438659682,-1.002386027783075,1.7673875155150114,-0.30994264195855337,1.0749441296904898,-0.5646532416438568,16.875044703526214,-50.62648401184518,0.6924433858245218,1,0.23749923706054688,-0.35000133514404297,-1.6075005531311035,-1.942500114440918,1.5549983978271484,2,0.06489184868198827,1.399997820175367,18.34499931335449,3.392167129168972,18.48500061035156,-1.1363573311138855,18.2450008392334,0.06489184868198827 3796,2012-01-12,18.38500022888184,18.45499992370605,18.020000457763672,18.020000457763672,289200.0,0.019689380405807366,-1.3835602121599888,-1.2586242049946519,68.65911985963912,70.14576926680765,-0.06542068700475312,-0.8403786652535494,-1.3743347738555265,-2.009922176115385,15.402631508986945,0.43499946594237926,0.7691726840026725,0.6575002670288121,-0.7022271983365442,2.0172277323941685,-0.022363465653864267,1.3373639997114886,-0.8374736855119274,61.25002980235126,-3.4642703248159776,0.679863732682678,1,-0.020000457763675428,-0.7050008773803746,-1.9324998855590856,-2.2974996566772496,1.2700004577636683,3,0.04106604032457595,1.0980376757284385,18.030000686645508,1.399997820175367,18.34499931335449,3.392167129168972,18.48500061035156,0.04106604032457595 3797,2012-01-13,18.334999084472656,18.38500022888184,18.1200008392334,18.125,193600.0,-0.0027196705894315665,-1.4091137660176147,0.575340318240007,68.32793838598053,70.9068071014543,-0.009348377618493942,-0.6853239663624606,-1.285550806363723,-1.9208199426882793,16.42234045515761,0.26499938964844105,0.7807780648737257,0.5184991836547859,-0.7479055210682901,1.7849038883778618,-0.1147031687067539,1.1517015360163256,-0.7102241886365803,54.99988079059677,-7.737539246635983,0.6332023523615383,1,-0.01749897003173828,-0.6549997329711914,-1.873748779296875,-2.2474985122680664,1.1800003051757848,4,0.053449768122153296,-1.3835602121599888,18.38500022888184,1.0980376757284385,18.030000686645508,1.399997820175367,18.34499931335449,0.053449768122153296 3798,2012-01-17,18.5,18.61000061035156,18.364999771118164,18.364999771118164,243000.0,0.00899923227523236,-2.6296359089559935,0.6428610354223433,71.45082024773474,71.42391456507748,-0.15717265853406914,-0.7759057313378435,-1.4187233076902714,-2.050313142521471,17.086477805216642,0.2750015258789027,0.8154151692952709,0.6110000610351562,-0.6365223821003916,1.858522504170704,-0.012761160532619442,1.234761282602932,-0.8026116528457301,75.6250149011754,13.089178010203561,0.6237612215677739,1,-0.2049999237060547,-0.8200006484985352,-2.0387496948242188,-2.41249942779541,1.0699996948242188,1,0.06054058590450806,-1.4091137660176147,18.334999084472656,-1.3835602121599888,18.38500022888184,1.0980376757284385,18.030000686645508,0.06054058590450806 3799,2012-01-18,18.475000381469727,18.600000381469727,18.325000762939453,18.545000076293945,144000.0,-0.0013513307313661738,2.0555461365659307,-0.5185153788553102,61.943298578989584,70.5196201622357,-0.14858169844612945,-0.6615675463686443,-1.3723292753012792,-1.9928639627863802,17.492037521222663,0.27499961853027344,0.7731899816932106,0.5077504158020005,-0.6759082454218124,1.6914090770258134,-0.08407891480990415,1.0995797464139052,-0.7093553900763538,81.11885313685464,19.48436912389616,0.5918293306119057,1,-0.18000030517578125,-0.7950010299682617,-1.9562499523162842,-2.1599998474121094,1.0799999237060547,2,0.05845736949425384,-2.6296359089559935,18.5,-1.4091137660176147,18.334999084472656,-1.3835602121599888,18.38500022888184,0.05845736949425384 3800,2012-01-19,18.70499992370605,18.7549991607666,18.440000534057614,18.46999931335449,426000.0,0.012449230716498949,-1.1355971654683943,-3.35716621253406,67.04760299304337,69.58480169569765,-0.3442358614021863,-0.7645868533762616,-1.5749192646175167,-2.1856334842176786,18.563821928396816,0.3149986267089879,0.7627772260267918,0.6322499275207498,-0.403284533407291,1.6677843884487906,0.11448269705672942,1.1500171579847702,-0.875193686727922,93.1973707087819,30.853925860489944,0.5177672304640204,1,-0.3800001144409144,-1.0250005722045863,-2.1174998283386195,-2.382499694824215,0.7150001525878942,3,0.04945197759066766,2.0555461365659307,18.475000381469727,-2.6296359089559935,18.5,-1.4091137660176147,18.334999084472656,0.04945197759066766 3801,2012-01-20,18.915000915527344,18.9950008392334,18.55500030517578,18.625,239600.0,0.011226997737388,-1.046512659463104,1.2340432439451983,63.26962015064388,68.94153591970081,-0.5203874814820502,-0.872017727612473,-1.7557948944000934,-2.359040749489857,19.84194380860561,0.4400005340576172,0.7175520506618369,0.7487508773803704,-0.23231693510111384,1.7298186898618546,0.25821697113962827,1.2392847836211125,-1.0248831076995444,90.85715157645089,30.621653342270847,0.4905339062407419,1,-0.4700002670288086,-1.1550006866455078,-2.2250008583068848,-2.592500686645508,0.3249988555908203,4,0.03542152453163827,-1.1355971654683943,18.70499992370605,2.0555461365659307,18.475000381469727,-2.6296359089559935,18.5,0.03542152453163827 3802,2012-01-23,18.53499984741211,19.0,18.38500022888184,18.975000381469727,115600.0,-0.020089931256799032,1.5102043199520292,-1.5172384309805056,54.57874894851423,66.74549684777499,-0.10607939982989123,-0.410271295421623,-1.365313022177041,-1.96136898001933,20.60747114577768,0.6149997711181605,0.6678983693235914,0.3034997940063491,-0.5845621871376672,1.1915617751503653,-0.14053119656565727,0.7475307845783554,-0.5564913970718628,31.111010641604548,-26.609609108675006,0.4440309905720073,1,-0.08749961853027344,-0.7725000381469727,-1.763749599456787,-2.2124996185302734,0.7150001525878906,0,0.06042626643936955,-1.046512659463104,18.915000915527344,-1.1355971654683943,18.70499992370605,2.0555461365659307,18.475000381469727,0.06042626643936955 3803,2012-01-24,18.5,18.55500030517578,18.11000061035156,18.450000762939453,92200.0,-0.0018883111788638995,4.562501490117585,-0.11363449175722949,50.38911343291115,63.61154025568328,-0.07680500347006713,-0.28721702763845514,-1.3026145350462635,-1.9106386284537997,20.94937946462696,0.4449996948242223,0.5885445692488105,0.20324993133544922,-0.5449007471743457,0.9514006098452441,-0.17082540791944822,0.5773252705903467,-0.41934239469377843,43.82018619164389,-11.472859695672092,0.37407533925489816,1,-0.05249977111816406,-0.7075004577636719,-1.7587499618530273,-2.177499771118164,1.239999771118164,1,0.0548648318728886,1.5102043199520292,18.53499984741211,-1.046512659463104,18.915000915527344,-1.1355971654683943,18.70499992370605,0.0548648318728886 3804,2012-01-25,18.625,18.665000915527344,18.334999084472656,18.415000915527344,112200.0,0.006756756756756799,1.2758675120359897,4.20004577706569,57.48988604571608,62.57290540479697,-0.17646745718213097,-0.3099712992978567,-1.4027279743252556,-2.0181433581608417,21.929651729408807,0.3300018310546875,0.5561337170884251,0.25324993133544993,-0.266054182656152,0.7725540453270519,-0.006402125660351032,0.5129019883312509,-0.514999389648441,57.865139643732924,2.5386585647502002,0.25965205699580174,1,-0.11499977111816406,-0.8325004577636719,-1.8837499618530273,-2.302499771118164,0.9650001525878906,2,0.0507382386482802,4.562501490117585,18.5,1.5102043199520292,18.53499984741211,-1.046512659463104,18.915000915527344,0.0507382386482802 3805,2012-01-26,18.854999542236328,18.90999984741211,18.665000915527344,18.674999237060547,144800.0,0.012348968710675257,-1.4500267032883192,0.8571480472297911,59.69287677070314,61.576656172692964,-0.30970259562834457,-0.4886270769294043,-1.611264005459617,-2.225460111195094,21.368164876540014,0.2849998474121094,0.48697830562252875,0.4347495079040513,-0.07422765777635121,0.9437266735844538,0.18026092506384828,0.6892380907442544,-0.7449989318847692,83.70780256142102,27.444456228714884,0.2544885828402016,1,-0.2999992370605469,-1.0625,-2.1137495040893555,-2.34999942779541,0.7900009155273438,3,0.03712547228502494,1.2758675120359897,18.625,4.562501490117585,18.5,1.5102043199520292,18.53499984741211,0.03712547228502494 3806,2012-01-27,18.6299991607666,18.8700008392334,18.584999084472656,18.780000686645508,77800.0,-0.011933194745813336,-1.3749980131924024,-0.8333403975755521,57.064183452487114,60.325127846749254,-0.05173483479995511,-0.2098011630235277,-1.3624587551091807,-1.980611422714155,21.26031317732188,0.2850017547607422,0.41014795173419927,0.16874914169311594,-0.2588496131591853,0.5963478965454172,-0.045050235733032906,0.3825485191192648,-0.4309986114501996,58.426843485864346,-2.4231063000288913,0.21379937742614988,1,-0.07499885559082031,-0.7749996185302734,-1.888749122619629,-2.1249990463256836,1.1100006103515625,4,0.04240477461700731,-1.4500267032883192,18.854999542236328,1.2758675120359897,18.625,4.562501490117585,18.5,0.04240477461700731 3807,2012-01-30,18.584999084472656,18.73500061035156,18.475000381469727,18.51499938964844,98200.0,-0.0024154631412283134,-2.466722616413574,-0.4666598850516014,51.97625240303072,58.16128697511547,0.036271423650948265,-0.14921787932463815,-1.2975544875111602,-1.9143861629029963,20.671342831495377,0.2600002288818324,0.4039209128143817,0.10899915695190288,-0.31405482285784103,0.5320531367616468,-0.10252783295296908,0.32052614685677483,-0.3058985900878959,59.374865889421535,-0.5808405006844666,0.21152698990487243,1,-0.029998779296875,-0.6174993515014648,-1.8437490463256836,-2.0799989700317383,1.3900012969970703,0,0.03524351460381547,-1.3749980131924024,18.6299991607666,-1.4500267032883192,18.854999542236328,1.2758675120359897,18.625,0.03524351460381547 3808,2012-01-31,18.96999931335449,19.125,18.63999938964844,18.71999931335449,348400.0,0.02071564422101546,-1.3658575163520963,3.5714441416895544,61.26125506907691,58.08550436290295,-0.30737163791391353,-0.5062227113362994,-1.647127895982205,-2.2798584307858043,19.794891866324054,0.5400009155273438,0.37200626136966264,0.45974941253661683,-0.006867263433029791,0.9263660885062635,0.22644107455179352,0.6930577505214401,-0.6188088684082054,80.37968265618466,18.739205754450055,0.2333083379848237,1,-0.3524990081787074,-0.9399995803832972,-2.228749275207516,-2.4649991989135707,1.1050014495849645,1,0.014760184332130999,-2.466722616413574,18.584999084472656,-1.3749980131924024,18.6299991607666,-1.4500267032883192,18.854999542236328,0.014760184332130999 3809,2012-02-01,19.475000381469727,19.489999771118164,18.975000381469727,19.0,279200.0,0.026621037764599675,1.0396049326761467,1.9000015258789062,74.3675845086187,58.89883564241133,-0.732651411093876,-0.9832716083705364,-2.106879758453143,-2.764511973483941,19.078129613205103,0.5200004577636754,0.3592138843950359,0.9150004386901855,0.2801279022727279,1.5498729751076432,0.5975641704814549,1.2324367068989162,-1.0309527899169986,98.52222673221185,29.929589794150317,0.31743626820872906,2,-0.6750001907348633,-1.2625007629394531,-2.7487502098083496,-2.9700002670288086,0.9899997711181641,2,0.013607157096673594,-1.3658575163520963,18.96999931335449,-2.466722616413574,18.584999084472656,-1.3749980131924024,18.6299991607666,0.013607157096673594 3810,2012-02-02,19.475000381469727,19.5,19.34000015258789,19.40999984741211,179200.0,0.0,1.7826115801170948,0.13684311969707313,70.88119357436518,59.7445660228248,-0.6838550967514294,-0.9351304682537247,-2.0608588362497713,-2.737411347430239,18.86015904357592,0.15999984741210938,0.3222018223703884,0.85400037765503,0.11638971442006252,1.5916110408899975,0.48519504603754626,1.2228057092725138,-0.8845194847778366,97.56101191860735,26.881298245113456,0.3688053316174837,2,-0.6700000762939453,-0.9650001525878906,-2.7487502098083496,-2.9700002670288086,1.1099987030029297,3,0.005904994550222753,1.0396049326761467,19.475000381469727,-1.3658575163520963,18.96999931335449,-2.466722616413574,18.584999084472656,0.005904994550222753 3811,2012-02-03,19.6200008392334,19.71999931335449,19.5,19.63500022888184,223400.0,0.007445466234837106,1.3784023424612868,-0.23075794477542952,73.75231014503586,61.8749617113272,-0.8027525427017324,-1.0330734988271502,-2.1510793798744743,-2.8564282687193554,18.748287635611238,0.24499893188476207,0.3424763033310114,0.9355008125305169,0.08595023218567732,1.7850513928753564,0.5107255223580971,1.3602761027029366,-0.8839968860122092,91.9679871556431,18.507415393085097,0.4247752901724191,2,-0.7050008773803746,-1.0000009536743164,-2.4687509536743164,-2.705000877380371,1.4249992370605469,4,0.001274190492402072,1.7826115801170948,19.475000381469727,1.0396049326761467,19.475000381469727,-1.3658575163520963,18.96999931335449,0.001274190492402072 3812,2012-02-06,19.739999771118164,19.795000076293945,19.51000022888184,19.600000381469727,146000.0,0.0061161532493316795,1.2799987792968466,-9.333672431330445,73.30825099830992,64.42153255192707,-0.8200877344490145,-1.091278612432916,-2.204586753792004,-2.954671421717233,18.547015495474632,0.2849998474121058,0.3333866580746623,0.9807497978210442,0.03624592025104434,1.925253675391044,0.5084978590360443,1.4530017366060441,-0.8268766530729792,95.23807164690785,21.140371449154827,0.47225193878499916,2,-0.6750001907348633,-0.9924993515014648,-2.5737500190734863,-2.8249998092651367,1.2700004577636754,0,0.0,1.3784023424612868,19.6200008392334,1.7826115801170948,19.475000381469727,1.0396049326761467,19.475000381469727,0.0 3813,2012-02-07,19.76499938964844,19.864999771118164,19.600000381469727,19.780000686645508,157000.0,0.00126644472239823,1.8648665367603847,-0.10715258855583293,74.2480856614086,66.28355473144846,-0.7227852564285868,-1.0703442387282216,-2.1469263156267644,-2.9569103202670313,18.999203948913333,0.2649993896484375,0.3281206898774016,0.9417494773864767,-0.09360607422521028,1.9771050289981638,0.42407170158063323,1.4594272531923203,-0.6755008799535034,88.76399437653271,14.91188564413838,0.5176777758058431,2,-0.5949993133544957,-0.8849992752075231,-2.4987492561340368,-2.749999046325687,1.1350002288818324,1,0.010624892401022379,1.2799987792968466,19.739999771118164,1.3784023424612868,19.6200008392334,1.7826115801170948,19.475000381469727,0.010624892401022379 3814,2012-02-08,19.489999771118164,19.81999969482422,19.225000381469727,19.739999771118164,185200.0,-0.013913464559695554,1.9024367550870402,16.66522568341145,64.510153715978,66.81880772536789,-0.34886917847949306,-0.7432738578957263,-1.784632697208469,-2.6639509592094868,18.78444805302734,0.5949993133544922,0.3717720478210147,0.6094998359680162,-0.4410234169340548,1.660023088870087,0.08423820951697891,1.1347614624190534,0.375,41.40619412059223,-28.75964673934392,0.5252616264510356,2,-0.31999969482421875,-0.6099996566772461,-2.031250476837158,-2.2825002670288086,1.2299995422363246,2,0.030015443750193826,1.8648665367603847,19.76499938964844,1.2799987792968466,19.739999771118164,1.3784023424612868,19.6200008392334,0.030015443750193826 3815,2012-02-09,19.200000762939453,19.51499938964844,19.145000457763672,19.51499938964844,120000.0,-0.014879374632341125,1.3492098092642748,1.2599945068359517,55.11669412974901,66.60242002284143,-0.005347574342916772,-0.38064286948709025,-1.4239002972641295,-2.3573365325935995,19.39026691523121,0.3699989318847692,0.431572303455102,0.26100082397460866,-0.7179763594101018,1.2399780073593192,-0.22848776771774837,0.7504894156669657,0.6649990081787109,7.638938559473571,-57.43478726035028,0.48948859169235576,2,-0.030000686645507812,-0.32000064849853516,-1.7100014686584473,-1.9925012588500977,1.5149993896484375,3,0.06588538225947294,1.9024367550870402,19.489999771118164,1.8648665367603847,19.76499938964844,1.2799987792968466,19.739999771118164,0.06588538225947294 3816,2012-02-10,19.13999938964844,19.26000022888184,19.045000076293945,19.075000762939453,65400.0,-0.003125071401394397,-2.440002441406307,-0.20634574629125932,62.27179522892056,67.74636922571808,0.15042389779937793,-0.27529313155099544,-1.2940163170451449,-2.277786373786274,19.88793285441017,0.21500015258789418,0.46462592594205887,0.16324949264526722,-0.7834752170006745,1.109974202291209,-0.3101128621777036,0.6366118474682381,0.6962004089355425,11.585286428046842,-55.39747658923261,0.47336235482297123,2,0.11250019073485973,-0.2599992752075231,-1.5412499904632604,-1.9324998855590856,1.3050003051757777,4,0.07549632920081084,1.3492098092642748,19.200000762939453,1.9024367550870402,19.489999771118164,1.8648665367603847,19.76499938964844,0.07549632920081084 3817,2012-02-13,19.315000534057614,19.4950008392334,19.200000762939453,19.20499992370605,85600.0,0.009143215777938751,-3.9167117016883095,1.6923528376077484,65.64299578772719,68.23322930556812,0.10042383474796779,-0.3932739513230885,-1.4224179700210122,-2.424997092464867,20.568030186558822,0.3550014495849574,0.4803581396026928,0.28925056457519105,-0.6182521634279077,1.1967532925782898,-0.16450079942635654,0.7430019285767386,0.47372728118896745,32.926897347388355,-35.45793161155199,0.4537513640015491,2,0.10499954223633168,-0.43500041961669567,-1.6862511634826625,-2.107501029968258,1.1099987030029332,0,0.08956766732601795,-2.440002441406307,19.13999938964844,1.3492098092642748,19.200000762939453,1.9024367550870402,19.489999771118164,0.08956766732601795 3818,2012-02-14,19.6200008392334,19.700000762939453,19.299999237060547,19.34000015258789,116800.0,0.01579085150103854,-1.222215158017431,2.5454466638923567,67.86355856926343,67.51055975675087,-0.11474396316694424,-0.6430330336013519,-1.6748631640944467,-2.6911298437957676,20.991017451772738,0.40000152587890625,0.5330260311588333,0.5382508277893052,-0.3708744519947764,1.4473761075733869,0.08368818789726262,0.9928134676813478,0.12410331167602351,74.19368335043795,4.293195262276825,0.45456263989204104,2,-0.16500091552734375,-0.7400007247924805,-1.88875150680542,-2.412501335144043,0.9549999237060547,1,0.07084604129419358,-3.9167117016883095,19.315000534057614,-2.440002441406307,19.13999938964844,1.3492098092642748,19.200000762939453,0.07084604129419358 3819,2012-02-15,19.55500030517578,19.7450008392334,19.43000030517578,19.7450008392334,106600.0,-0.0033129730518480782,2.3157857752346533,-0.6785716718550964,63.358779181675494,66.6747359353409,-0.041573997634728244,-0.5196139373242552,-1.5610089984142839,-2.5825348296532837,21.568137538558453,0.3150005340576172,0.6133790354136224,0.41925029754638743,-0.46611818517223824,1.304618780265013,-0.023433943812925406,0.8619345389057003,-0.5100002288818359,72.857096146615,4.508858597785618,0.4426842413593136,2,-0.10000038146972656,-0.6750001907348633,-1.6262507438659668,-2.347500801086426,1.4200000762939453,2,0.06878032689155722,-1.222215158017431,19.6200008392334,-3.9167117016883095,19.315000534057614,-2.440002441406307,19.13999938964844,0.06878032689155722 3820,2012-02-16,19.6299991607666,19.75,19.48500061035156,19.48500061035156,122600.0,0.0038352776487029505,-2.655200536693678,-0.7631481202630312,70.24290497547474,66.28480202761187,-0.10311806051592498,-0.5499576270560453,-1.588176890892143,-2.6140185463241465,21.888784130221982,0.26499938964844105,0.6412691856815336,0.447999191284179,-0.4392642330253764,1.3352626155937344,0.0043674791293994986,0.8916309034389585,-0.5709990692138689,82.9786025220292,12.822852390873749,0.44363171215477776,2,-0.17499923706054688,-0.7499990463256836,-1.701249599456787,-2.422499656677246,0.07500076293944957,3,0.055527264349883865,2.3157857752346533,19.55500030517578,-1.222215158017431,19.6200008392334,-3.9167117016883095,19.315000534057614,0.055527264349883865 3821,2012-02-17,19.584999084472656,19.69499969482422,19.51000022888184,19.614999771118164,84000.0,-0.0022924135617837793,-1.0555679181104782,-0.20690335565172274,70.24290497547474,65.94420802507463,-0.07107993328112272,-0.4766262091661915,-1.4953661345988074,-2.5233273364834616,21.801517522953063,0.18499946594237926,0.5810125510851947,0.36949920654296875,-0.5258746041444873,1.2648730172304248,-0.07818769880076104,0.8171861118866985,-0.4983589965820343,69.99979192531505,-1.45689165746451,0.44768690534372846,2,-0.12999916076660156,-0.6424989700317383,-1.6112494468688965,-2.377499580383301,0.8150005340576172,4,0.05769727449265605,-2.655200536693678,19.6299991607666,2.3157857752346533,19.55500030517578,-1.222215158017431,19.6200008392334,0.05769727449265605 3822,2012-02-21,19.655000686645508,19.75,19.5049991607666,19.604999542236328,104000.0,0.0035742458741472305,1.0416756073719096,-1.6666666666666667,65.89328419371918,65.01589675088692,-0.17255234492505522,-0.4831914261104586,-1.5181757480663123,-2.5516368690289575,22.21665995065967,0.24500083923339844,0.542985492006089,0.3835007667541497,-0.4718733667707866,1.238874900279086,-0.04418630000831669,0.811187833516616,-0.54182620227051,78.88907726868139,8.207443134676296,0.427687066762468,2,-0.22250080108642578,-0.6675004959106445,-1.6325011253356934,-2.4475011825561523,0.8249988555908203,1,0.04019328316358051,-1.0555679181104782,19.584999084472656,-2.655200536693678,19.6299991607666,2.3157857752346533,19.55500030517578,0.04019328316358051 3823,2012-02-22,19.51499938964844,19.674999237060547,19.5,19.625,67200.0,-0.007122935238165096,-1.5,-2.199961853900368,51.11728896925561,63.527800667917774,-0.08017406147184047,-0.2774764104957974,-1.3250275217245324,-2.370493996905772,23.356624754202144,0.17499923706054688,0.4765554266497922,0.19274950027466176,-0.5869909412586196,0.9724899418079431,-0.1971207204919807,0.5826197210413042,-0.37635188464844305,26.562239229431526,-38.920696121461816,0.38987022076664096,2,-0.1174993515014684,-0.5274991989135778,-1.5162496566772496,-2.3074998855590856,0.005001068115230822,2,0.046630790462376615,1.0416756073719096,19.655000686645508,-1.0555679181104782,19.584999084472656,-2.655200536693678,19.6299991607666,0.046630790462376615 3824,2012-02-23,19.56999969482422,19.645000457763672,19.520000457763672,19.520000457763672,97200.0,0.0028183605890836905,-4.0000762951094835,-0.4545359966708428,52.574502772112034,63.24533496151366,-0.13704469939427,-0.2719950531525086,-1.3385247199334955,-2.3880860380736095,24.340575533766323,0.13000106811523082,0.4013246837467115,0.20049982070922923,-0.5130603163175493,0.9140599577360078,-0.15628024780415828,0.5572798892226167,-0.40689809002422095,32.07520009212966,-28.137653016294323,0.3567800685133889,2,-0.1724996566772461,-0.5824995040893555,-1.5824999809265137,-2.3625001907348633,-0.4400005340576172,3,0.051354168818972035,-1.5,19.51499938964844,1.0416756073719096,19.655000686645508,-1.0555679181104782,19.584999084472656,0.051354168818972035 3825,2012-02-24,19.55500030517578,19.625,19.5,19.530000686645508,77800.0,-0.000766448128888042,-1.9411421519129362,0.5,48.10494297423691,61.671240266548814,-0.07419538560656491,-0.21277348909035965,-1.2745708794616242,-2.3358648392497052,24.88662700550983,0.125,0.31588703783433303,0.15050039291381978,-0.524426206369327,0.8254269921969666,-0.18696290672775362,0.4879636925553932,-0.3684227645677822,22.0001220703125,-32.78332195966445,0.3374632996415726,2,-0.07999992370605469,-0.567500114440918,-1.5675005912780762,-2.347500801086426,-0.07999992370605469,4,0.07261570207790302,-4.0000762951094835,19.56999969482422,-1.5,19.51499938964844,1.0416756073719096,19.655000686645508,0.07261570207790302 3826,2012-02-27,19.420000076293945,19.600000381469727,19.20499992370605,19.4950008392334,81200.0,-0.006903616812836577,1.7719345210210258,-3.0000762951094835,40.75147185288083,58.90551538489922,0.11700405419515292,-0.016394324829452245,-1.078119199302261,-2.158301754493543,25.293278739987375,0.3950004577636754,0.27542957797148304,-0.023999881744384055,-0.5920865804993376,0.5440868170105695,-0.3080432311218608,0.2600434676330927,0.3299999237060547,39.4495637596815,-9.794603010025327,0.28404334937747744,2,0.05749988555908203,-0.43249988555908203,-1.4175004959106445,-2.21250057220459,0.20999908447265625,0,0.014675584258107444,-1.9411421519129362,19.55500030517578,-4.0000762951094835,19.56999969482422,-1.5,19.51499938964844,0.014675584258107444 3827,2012-02-28,19.239999771118164,19.665000915527344,19.225000381469727,19.59000015258789,203800.0,-0.00926881073473873,-1.3157973989730412,4.666624281572656,36.07431054807047,55.373376715877775,0.3187686080252412,0.22682231043437895,-0.8300773592212316,-1.9453746274731252,26.073047762770685,0.4400005340576172,0.28311405812019785,-0.23675022125244283,-0.6510255283122071,0.1775250858073214,-0.44388787478232317,-0.02961256772256249,0.4991002273559566,7.4467869244979905,-35.27828401279036,0.20713765352988195,2,0.23750019073486328,-0.2524995803833008,-1.1374993324279785,-1.9524993896484375,0.13500022888183594,1,0.0602910530775278,1.7719345210210258,19.420000076293945,-1.9411421519129362,19.55500030517578,-4.0000762951094835,19.56999969482422,0.0602910530775278 3828,2012-02-29,19.25,19.68000030517578,19.184999465942386,19.23500061035156,188600.0,0.0005197624220789621,-7.608584602116767,-0.04285535228691867,42.5926209367409,53.06602579977394,0.28023389032841095,0.2517836636927484,-0.7864747171213153,-1.921337081157894,26.10705947919977,0.4950008392333949,0.2773629515751104,-0.24075002670288015,-0.5979064664992535,0.1164064130934932,-0.41932824660106505,-0.06217180680469525,0.4784179969787594,13.131398758490917,-28.531125619078153,0.1785782198981861,2,0.2174997329711914,-0.2624998092651367,-1.1449999809265137,-1.9600000381469727,-0.125,2,0.06389608011617298,-1.3157973989730412,19.239999771118164,1.7719345210210258,19.420000076293945,-1.9411421519129362,19.55500030517578,0.06389608011617298 3829,2012-03-01,19.739999771118164,19.9950008392334,19.34499931335449,19.43000030517578,440200.0,0.02545453356457994,-1.7083315120857734,20.66747202441016,64.83509343360518,52.465157850677315,-0.20200720823430274,-0.22909068660178278,-1.211559312747724,-2.376339585173234,25.824216858057625,0.7450008392333984,0.2587495490334746,0.23599977493286062,-0.13796323527240872,0.60996278513813,0.04901826983022772,0.4229812800354935,-0.5550003051757777,68.51844002693818,21.620554363284,0.1869815051026338,3,-0.14999961853027344,-0.5749998092651367,-1.619999885559082,-2.4499998092651367,-1.0550003051757777,3,-0.011144848830058063,-7.608584602116767,19.25,-1.3157973989730412,19.239999771118164,1.7719345210210258,19.420000076293945,-0.011144848830058063 3830,2012-03-02,19.59000015258789,19.9950008392334,19.59000015258789,19.739999771118164,376000.0,-0.007598764957927662,-4.400022888241802,-0.48387057079044354,61.78010209787973,51.52484641983342,-0.06512692260857378,-0.07381854559919532,-0.986894154740412,-2.1869896708308154,25.510578894234158,0.4050006866455078,0.2017980266786097,0.08025016784667827,-0.2953681668995394,0.4558685025928959,-0.10755899952642878,0.2680593352197853,-0.40500068664550426,49.99999999999978,-1.308317957799595,0.18780916737310824,3,0.0,-0.3549995422363281,-1.4387502670288086,-2.3000001907348633,-0.9249992370605469,4,-0.02348141849098051,-1.7083315120857734,19.739999771118164,-7.608584602116767,19.25,-1.3157973989730412,19.239999771118164,-0.02348141849098051 3831,2012-03-05,19.645000457763672,19.90999984741211,19.600000381469727,19.65999984741211,253800.0,0.002807570431208717,-4.904777475022707,0.09999618529303307,59.217860427053736,50.783132667981704,-0.1237327924073206,-0.13370503906227071,-0.9795574594995422,-2.2068701869319938,24.842248110287045,0.31999969482421875,0.1673232279159933,0.13400049209594656,-0.24332515927821063,0.5113261434701037,-0.05466233359113204,0.32266331778302515,-0.44380096435546434,56.79014962065,3.026305326820946,0.18866282568707898,3,-0.05500030517578125,-0.4099998474121094,-1.4712505340576172,-2.3550004959106445,-0.9300003051757812,0,-0.0086536051072863,-4.400022888241802,19.59000015258789,-1.7083315120857734,19.739999771118164,-7.608584602116767,19.25,-0.0086536051072863 3832,2012-03-06,19.739999771118164,19.899999618530273,19.549999237060547,19.549999237060547,256000.0,0.004835801025239839,-2.6842041861165487,-12.667217700915565,53.79743015249116,51.080926132785656,-0.22954626032702663,-0.24106381980751834,-1.015794616392803,-2.2674374727673374,23.953967836579043,0.35000038146972656,0.10909950872165552,0.22899980545043874,-0.14832584592371845,0.6063254568245959,0.04033697976336015,0.41766263113751734,-0.5229242507934515,68.51844002693818,16.622583670113187,0.18866282568707898,3,-0.14999961853027344,-0.5049991607666016,-1.5349998474121094,-2.4499998092651367,-1.1800003051757777,1,-0.005572472726798394,-4.904777475022707,19.645000457763672,-4.400022888241802,19.59000015258789,-1.7083315120857734,19.739999771118164,-0.005572472726798394 3833,2012-03-07,19.975000381469727,19.9950008392334,19.739999771118164,19.8700008392334,356800.0,0.011904792962327937,2.517245008023993,0.552627616322843,61.99998910087688,52.12820239153731,-0.43855214629314077,-0.4843583183601936,-1.1869624719681688,-2.4670085006816365,22.999947869531294,0.2550010681152344,0.058011403503666514,0.4535003662109389,0.036782556408265776,0.8702181760136121,0.24514146130960057,0.6618592711122773,-0.7423663547668404,96.92301372114042,45.70905889418716,0.20835890490133738,3,-0.38500022888183594,-0.6575002670288086,-1.7137503623962402,-2.685000419616699,-1.6750011444091797,2,-0.030037565457387005,-2.6842041861165487,19.739999771118164,-4.904777475022707,19.645000457763672,-4.400022888241802,19.59000015258789,-0.030037565457387005 3834,2012-03-08,20.075000762939453,20.15999984741211,19.864999771118164,20.024999618530273,294600.0,0.005006276824029321,1.6818272456932801,0.47620345140781106,62.5352321534301,53.73156785589211,-0.513371289866754,-0.567374332746688,-1.2183953477288725,-2.5319154849354106,23.247293706561432,0.2950000762939453,0.02247444410560817,0.5242506980895989,0.04016398640024832,1.0083374097789495,0.2822073422449236,0.7662940539342742,-0.827119399985957,86.06573779923457,37.26412604531325,0.24204335584467496,3,-0.40250110626220703,-0.5075006484985352,-1.7512507438659668,-2.722500801086426,-2.0250015258789062,3,-0.04732257667921258,2.517245008023993,19.975000381469727,-2.6842041861165487,19.739999771118164,-4.904777475022707,19.645000457763672,-0.04732257667921258 3835,2012-03-09,20.46500015258789,20.5,20.07999992370605,20.09499931335449,284400.0,0.019427117052389642,-1.1000023841880453,7.399847415601826,70.75471528360085,57.06526157041655,-0.8501105605070691,-0.9040975068826995,-1.5583825186686298,-2.8854747455227496,23.983664503986315,0.4249992370605469,0.04807413623690593,0.851000118255616,0.2447290804810507,1.4572711560301812,0.5478645993683315,1.1541356371429004,-1.1806340502560495,96.31580849432012,48.12209451767106,0.3031355188872833,3,-0.6225004196166992,-0.692500114440918,-1.9587502479553223,-2.9300003051757812,-2.5149993896484375,4,-0.08697779982280696,1.6818272456932801,20.075000762939453,2.517245008023993,19.975000381469727,-2.6842041861165487,19.739999771118164,-0.08697779982280696 3836,2012-03-12,20.584999084472656,20.790000915527344,20.3700008392334,20.545000076293945,340000.0,0.005863617443931046,-1.1538604496481164,0.10810518230602978,71.42853375875124,60.993508593825524,-0.880019005948828,-0.95948328257494,-1.623525821484197,-2.9618184418839917,25.215546200110346,0.4200000762939453,0.0726760062712728,0.8987490653991692,0.1939246301156068,1.6035735006827316,0.546336847757388,1.2511612830409504,-1.2276949482807247,83.46761664805467,37.53913846842073,0.35241221764178154,3,-0.597498893737793,-0.6674985885620117,-1.9274988174438477,-3.044999122619629,-2.759998321533203,0,-0.09327171505164533,-1.1000023841880453,20.46500015258789,1.6818272456932801,20.075000762939453,2.517245008023993,19.975000381469727,-0.09327171505164533 3837,2012-03-13,21.045000076293945,21.059999465942386,20.690000534057614,20.770000457763672,446400.0,0.022346417890699355,1.4262352492386101,6.8751609365314,80.72290817838994,65.23020717623098,-1.1812788517710828,-1.3525791155548248,-2.0376691771412823,-3.3802354385711197,26.21343451777799,0.4750003814697301,0.12435148241827676,1.2722500801086412,0.3639927934922689,2.1805073667250134,0.8181214368004532,1.726378723416829,-1.573080197755182,98.86368233968128,48.40000103650482,0.4541286433081868,3,-0.8425006866455078,-0.9925003051757812,-2.2775001525878906,-3.395000457763672,-3.4950008392333984,1,-0.11071513020951107,-1.1538604496481164,20.584999084472656,-1.1000023841880453,20.46500015258789,1.6818272456932801,20.075000762939453,-0.11071513020951107 3838,2012-03-14,21.01000022888184,21.190000534057614,20.88999938964844,21.075000762939453,250200.0,-0.0016630956182096535,1.0339055377751925,-0.23636590626927734,79.1498164852112,66.82073195974274,-0.9726531866499855,-1.2733921371833041,-1.9561116856928216,-3.3011177360793944,26.967553391383998,0.3000011444091726,0.20863466583725554,1.1677502632141135,0.10852764986604413,2.226972876562183,0.6381389565400788,1.6973615698881481,-1.379272391602715,86.4150791297318,32.23634891762188,0.5296113066740338,3,-0.6400003433227575,-0.8924999237060582,-2.1037502288818395,-3.3225002288818395,-3.305000305175785,2,-0.11661117259634812,1.4262352492386101,21.045000076293945,-1.1538604496481164,20.584999084472656,-1.1000023841880453,20.46500015258789,-0.11661117259634812 3839,2012-03-15,20.899999618530273,21.125,20.690000534057614,21.104999542236328,200800.0,-0.005235631087730841,2.5510038847498557,3.153819067461072,76.21830474293927,68.42497669808269,-0.760809659014555,-1.114607578534951,-1.8061581150203274,-3.151182812833394,27.394841749281916,0.43499946594238637,0.32675815041862677,0.9904996871948235,-0.15888416513781678,2.139883539527464,0.41580776102850336,1.5651916133611437,-1.0821590576377318,73.87380575984636,14.979257873327839,0.5746919261663196,3,-0.5299997329711914,-0.7824993133544922,-1.8749995231628418,-3.177499771118164,-3.614999771118164,3,-0.12440193439833969,1.0339055377751925,21.01000022888184,1.4262352492386101,21.045000076293945,-1.1538604496481164,20.584999084472656,-0.12440193439833969 3840,2012-03-16,20.71999931335449,20.989999771118164,20.71500015258789,20.989999771118164,215200.0,-0.0086124549502955,1.0370307577106204,1.3170758938955691,74.90419411981352,70.1679026639449,-0.4511003211786324,-0.8946282863347328,-1.5802191807582382,-2.933965182658561,27.836237324621983,0.27499961853027344,0.43380286906107557,0.7559993743896456,-0.44000528507028136,1.9520040338495726,0.1579970446596839,1.3540017041196073,-0.7374995556821382,42.682756631527766,-17.900152592097882,0.5980023297299634,3,-0.3499994277954066,-0.6024990081787074,-1.694999217987057,-2.9974994659423793,-3.054998397827145,4,-0.12886101181350273,2.5510038847498557,20.899999618530273,1.0339055377751925,21.01000022888184,1.4262352492386101,21.045000076293945,-0.12886101181350273 3841,2012-03-19,20.71500015258789,20.84000015258789,20.61000061035156,20.78499984741211,196800.0,-0.00024127224576575568,1.55554613656597,0.2592576894276517,80.28748880852174,73.11124251461496,-0.3110726874757752,-0.8438987889122807,-1.5314549684312766,-2.8940345232923974,28.149918723687318,0.22999954223633168,0.46427075186488054,0.6945001602172844,-0.5324810298196105,1.9214813502541794,0.08100956519883695,1.307990755235732,-0.5876003017493083,18.10337173243245,-47.16846118964547,0.6134905950184473,3,-0.25,-0.5974998474121094,-1.690000057220459,-2.9925003051757812,-2.7900009155273438,0,-0.13347812547821825,1.0370307577106204,20.71999931335449,2.5510038847498557,20.899999618530273,1.0339055377751925,21.01000022888184,-0.13347812547821825 3842,2012-03-20,20.44499969482422,20.70499992370605,20.36000061035156,20.700000762939453,295000.0,-0.013034055311360482,1.6037743997236835,3.6428882833787464,72.17068330507107,74.24131964841432,0.07761034480248341,-0.5393307694225697,-1.216539580501859,-2.5862463349673632,28.038310704958995,0.3549995422363317,0.5113305878333634,0.38499975204467773,-0.8433023560530337,1.6133018601423892,-0.22915130200417977,0.9991508060935352,-0.1900877619993544,10.240854492266473,-59.080669973303706,0.6141510540488565,3,0.08250045776367188,-0.25749969482421875,-1.3787498474121094,-2.617499828338623,-2.434999465942383,1,-0.12814864128112635,1.55554613656597,20.71500015258789,1.0370307577106204,20.71999931335449,2.5510038847498557,20.899999618530273,-0.12814864128112635 3843,2012-03-21,20.424999237060547,20.709999084472656,20.334999084472656,20.434999465942386,222800.0,-0.0009782566917198032,-2.94735732570396,0.039216419585036445,65.39324378654501,74.5588764965382,0.1879174931617733,-0.4718519607863918,-1.1586676447620263,-2.529069017877063,27.90673775836928,0.375,0.5684730917770118,0.3194993019104011,-0.8910893085027709,1.530087912323573,-0.2857950032961831,0.9247936071169853,0.7650012969970668,11.392411175601417,-55.633509793011804,0.6052943052065854,3,0.2100009918212855,-0.23749923706054688,-1.2749991416931152,-2.53749942779541,-2.2249984741210938,2,-0.14075887918680552,1.6037743997236835,20.44499969482422,1.55554613656597,20.71500015258789,1.0370307577106204,20.71999931335449,-0.14075887918680552 3844,2012-03-22,20.575000762939453,20.575000762939453,20.299999237060547,20.3700008392334,227800.0,0.007344016229226202,1.6829427143907183,-20.4995231737482,72.13482240673717,74.71222173244223,0.12996710585796478,-0.5720290924749634,-1.2637604832261786,-2.6512621441193254,27.72195585971377,0.27500152587890625,0.6430181450593118,0.41925077438354563,-0.7811361706826041,1.6196377194496954,-0.18094269814952924,1.0194442469166205,0.5978997421264616,39.85526275780285,-28.112965184842693,0.6001934725330754,3,0.1699991226196289,-0.3875007629394531,-1.4075007438659668,-2.4825010299682617,-2.560001373291012,3,-0.1394897075485394,-2.94735732570396,20.424999237060547,1.6037743997236835,20.44499969482422,1.55554613656597,20.71500015258789,-0.1394897075485394 3845,2012-03-23,20.975000381469727,21.0,20.540000915527344,20.575000762939453,241800.0,0.019441049997469317,1.0444455747279902,1.9512183775435201,75.87546876588684,75.20632562212397,-0.2124192467958821,-0.9066770925833367,-1.6031225631024597,-3.0170129563406007,27.925249191479544,0.45999908447265625,0.698896173352594,0.7482503890991197,-0.4703651237142097,1.966865901912449,0.138942632692455,1.3575581455057844,0.16298407287597172,96.42862981673125,25.929189186970305,0.6093077564066656,3,-0.23000049591064453,-0.7875003814697266,-1.8075003623962402,-2.780000686645508,-2.8700008392333984,4,-0.1759237409748765,1.6829427143907183,20.575000762939453,-2.94735732570396,20.424999237060547,1.6037743997236835,20.44499969482422,-0.1759237409748765 3846,2012-03-26,19.70499992370605,21.200000762939453,19.2549991607666,21.075000762939453,829800.0,-0.06054829247515303,1.4012353019437285,-3.4250053644231544,49.5327126603037,71.7407483423366,1.027699607664566,0.4066170638892608,-0.29743631550590877,-1.7161285454309692,28.512562532008666,1.9450016021728516,0.7201579824725037,-0.5360000610351605,-1.7210987120245065,0.6490985899541855,-1.1285493865298335,0.05654926445951247,0.5949993133544957,23.13626695405972,-45.646881744812575,0.5925493254946737,3,0.5225000381469762,0.48750019073486683,-0.5374999046325648,-1.5100002288818324,-1.5599994659423793,0,-0.10352697366542452,1.0444455747279902,20.975000381469727,1.6829427143907183,20.575000762939453,-2.94735732570396,20.424999237060547,-0.10352697366542452 3847,2012-03-27,20.399999618530273,20.584999084472656,19.51000022888184,19.780000686645508,523200.0,0.035270220630049476,1.1717195459344416,-0.4525536876544487,55.05349645655147,69.0633794502633,0.2588004932336183,-0.2076698389671634,-0.9463265666922496,-2.3699016770257657,28.963862205388168,1.0749988555908168,0.7034310770701531,0.10099964141845774,-0.9874254722506279,1.1894247550875434,-0.4432129154160833,0.6452121982529988,0.8000011444091797,58.86886964435087,-6.092266165149191,0.5442125568345428,3,-0.1724996566772461,-0.20749950408935547,-1.201249599456787,-2.2049999237060547,-2.2449989318847656,1,-0.12132355037995035,1.4012353019437285,19.70499992370605,1.0444455747279902,20.975000381469727,1.6829427143907183,20.575000762939453,-0.12132355037995035 3848,2012-03-28,20.479999542236328,20.674999237060547,20.19499969482422,20.46999931335449,347400.0,0.003921564960883028,1.4,0.016129429209562177,54.8386935053547,66.6878670905317,0.10696191888099449,-0.2011074241454267,-0.9836560503111684,-2.4125814340711074,29.510181618298226,0.4799995422363281,0.6761966526265297,0.11949958801269389,-0.8520855281449897,1.0910847041703775,-0.3662929700661479,0.6052921460915357,0.720001220703125,62.981972873504155,0.6619064401173276,0.48579255807884114,3,-0.2524995803833008,-0.28749942779541016,-1.2699995040893555,-2.2849998474121094,-2.3899993896484375,2,-0.12060543791812894,1.1717195459344416,20.399999618530273,1.4012353019437285,19.70499992370605,1.0444455747279902,20.975000381469727,-0.12060543791812894 3849,2012-03-29,19.520000457763672,20.30500030517578,19.520000457763672,20.30500030517578,428800.0,-0.046874956344253316,1.0,-78.49818806024295,40.063096923774275,62.81663406874954,0.9505864151070433,0.7816398731650764,0.009543908781335375,-1.4258146597368615,29.72720335370059,0.9599990844726562,0.5485426929848636,-0.829499530792237,-1.8350517720096668,0.17605271042519277,-1.332275651400952,-0.32672341018352213,1.64620029449463,13.624734123664734,-42.56118380507384,0.5027761206087146,3,0.7074995040893555,0.6724996566772461,-0.3275003433227539,-1.3250007629394531,-1.3549995422363281,3,-0.06762293359984095,1.4,20.479999542236328,1.1717195459344416,20.399999618530273,1.4012353019437285,19.70499992370605,-0.06762293359984095 3850,2012-03-30,19.1299991607666,19.670000076293945,19.0,19.665000915527344,546200.0,-0.01997957417270224,1.4587155321151968,0.6815310302600311,35.522398710367526,57.84273516895463,1.219579284542995,1.1967711482556993,0.4214840542702376,-1.0096047146986855,30.21563853409611,0.6700000762939453,0.40826743508756635,-1.1965007781982422,-2.2922009815435693,-0.10080057485291505,-1.744350879870904,-0.6486506765255804,2.003077581024172,5.909050712914653,-44.8915855280676,0.5478501016726629,3,0.970001220703125,0.970001220703125,0.0625009536743164,-0.9349994659423828,-0.7299995422363281,4,-0.05828540617005851,1.0,19.520000457763672,1.4,20.479999542236328,1.1717195459344416,20.399999618530273,-0.05828540617005851 3851,2012-04-02,19.475000381469727,19.479999542236328,19.030000686645508,19.170000076293945,377800.0,0.018034565386217283,1.857148047229791,-0.5700921585054992,34.01223499139171,53.60290757854582,0.7601213858066203,0.8836880823167164,0.0961129625113486,-1.3267637472888687,30.73046935856576,0.4499988555908203,0.2788670687040664,-0.8429995536804213,-1.963320926406933,0.2773218190460902,-1.403160240043679,-0.2828388673171638,1.5727532906494162,28.35824464632616,-15.686811615890033,0.5601606863632559,4,0.625,0.625,-0.24375009536743164,-1.2800006866455078,-1.095001220703125,0,-0.07034663991775536,1.4587155321151968,19.1299991607666,1.0,19.520000457763672,1.4,20.479999542236328,-0.07034663991775536 3852,2012-04-03,19.6299991607666,19.645000457763672,19.309999465942386,19.4950008392334,341200.0,0.007958858858064799,3.0605955518564327,0.4426170047777472,36.28230261985385,50.36835856002458,0.5334556364019676,0.7589368815097508,-0.024799413297628803,-1.4600812425338745,31.33626675050656,0.3350009918212855,0.1594161848419695,-0.6825007438659654,-1.8157750652448463,0.4507735775129156,-1.249137904555404,-0.11586358317652667,1.3358443644677749,37.61190732672726,-1.0292756155879488,0.5666371606894397,4,0.470001220703125,0.470001220703125,-0.39749908447265625,-1.4349994659423828,-0.7899990081787109,1,-0.07564945320888827,1.857148047229791,19.475000381469727,1.4587155321151968,19.1299991607666,1.0,19.520000457763672,-0.07564945320888827 3853,2012-04-04,19.375,19.559999465942386,19.299999237060547,19.434999465942386,161200.0,-0.012990278740116046,-1.4761809611175531,-0.4444460142982546,35.26570742715866,46.271790228960306,0.6971632965765941,1.01892139474921,0.26315414854861885,-1.1760412482439229,31.728063789816247,0.3299999237060547,0.013044014916744118,-0.9074998855590835,-2.108155485924538,0.29315571480637104,-1.507827685741809,-0.307172085376358,1.512209784225,28.735625464048315,-5.223780543526832,0.6003278001827266,4,0.7250003814697266,0.7250003814697266,-0.1424999237060547,-1.1800003051757812,-0.38500022888183594,2,-0.0629677064957157,3.0605955518564327,19.6299991607666,1.857148047229791,19.475000381469727,1.4587155321151968,19.1299991607666,-0.0629677064957157 3854,2012-04-05,19.125,19.61000061035156,19.06999969482422,19.315000534057614,138400.0,-0.012903225806451646,-2.5999923706345487,3.1667037543310625,34.795051876601704,41.707299463484176,0.8044465721892067,1.2586312028073294,0.5398532360107282,-0.900554390464233,31.848214820342847,0.5400009155273402,-0.11233559508614022,-1.1099998474121087,-2.4157846215270595,0.1957849267028422,-1.7628922344695859,-0.45710746035463146,1.6867213928560005,18.656714293441283,-13.612690300972325,0.6528923870574763,4,0.9750003814697266,0.9750003814697266,0.10249996185302734,-0.9300003051757812,-0.375,3,-0.054117639080371704,-1.4761809611175531,19.375,3.0605955518564327,19.6299991607666,1.857148047229791,19.475000381469727,-0.054117639080371704 3855,2012-04-09,18.684999465942386,18.899999618530273,18.540000915527344,18.899999618530273,321800.0,-0.023006563872293495,2.348822767516545,1.1315765697937081,32.13028260649838,39.773696124172474,0.9895067853838775,1.6426612104675478,0.9945757831328343,-0.44064009692332107,31.485516019213588,0.5849990844726562,-0.225414688350007,-1.4610003471374462,-2.9328614556039483,0.01086076132905589,-2.196930901370699,-0.7250697929041934,2.0542530711993727,13.122046197556845,-20.074286790865866,0.7359305542332517,4,0.922500610351559,1.185001373291012,0.6925005912780726,-0.394999504089359,0.15500068664550426,0,-0.027829733223319386,-2.5999923706345487,19.125,-1.4761809611175531,19.375,3.0605955518564327,19.6299991607666,-0.027829733223319386 3856,2012-04-10,18.665000915527344,18.7450008392334,18.51499938964844,18.700000762939453,216800.0,-0.0010702997584502993,2.680023193359318,0.16278987242951956,33.60958858878692,37.391039694420854,0.9459434345378028,1.59312337799647,1.0366210422718964,-0.3984064876701794,30.595496646411192,0.23000144958495738,-0.3810763430755699,-1.384998989105224,-2.981481936630349,0.21148395841990109,-2.1832404628677864,-0.5867575153426614,1.9422965243175518,13.274458769237768,-21.882686374586747,0.7982414737625626,4,0.9299983978271484,1.1924991607666016,0.7474994659423828,-0.3750009536743164,0.5349998474121094,1,-0.014197765014659969,2.348822767516545,18.684999465942386,-2.5999923706345487,19.125,-1.4761809611175531,19.375,-0.014197765014659969 3857,2012-04-11,18.71500015258789,18.76499938964844,18.655000686645508,18.7450008392334,231800.0,0.0026787696012890994,2.1429194255972104,0.8571662125340599,34.340665098867774,35.113480982588975,0.7060386934610889,1.4330916229558426,1.0111547737221862,-0.42757025930624337,29.222168173423896,0.10999870300293324,-0.6039755665371693,-1.2184997558593764,-2.848956816246389,0.4119573045276361,-2.033728286052881,-0.4032712256658719,1.724913443241288,18.264889495833245,-19.076354988067607,0.8152285301935058,4,0.6949996948242188,1.1424999237060547,0.6975002288818359,-0.4250001907348633,0.3299999237060547,2,-0.017900132999729923,2.680023193359318,18.665000915527344,2.348822767516545,18.684999465942386,-2.5999923706345487,19.125,-0.017900132999729923 3858,2012-04-12,18.559999465942386,18.90999984741211,18.5,18.709999084472656,181600.0,-0.008282163258442221,-2.0370522121830783,4.999872846334677,31.564483586500685,34.169190611780806,0.6258620015080893,1.4705280617655525,1.1769815170212787,-0.24715474504720802,27.661528670715143,0.4099998474121094,-0.6640790259560347,-1.2510004043579066,-2.9088289721653773,0.4068281634495641,-2.079914688261642,-0.42208612045417127,1.7259209933923323,5.405354319884865,-30.311781596538687,0.8289142839037352,4,0.5250005722045863,1.2900009155273402,0.8525009155273402,-0.20749950408935902,-0.004999160766605115,3,0.01508624432663952,2.1429194255972104,18.71500015258789,2.680023193359318,18.665000915527344,2.348822767516545,18.684999465942386,0.01508624432663952 3859,2012-04-13,18.299999237060547,18.69499969482422,18.229999542236328,18.56999969482422,177400.0,-0.014008633424744454,-1.268294271439072,1.8000076294139764,24.882612964314163,32.98699219555265,0.7762352147239149,1.60820924701164,1.4287296024283052,0.03860316011385834,26.96219033010055,0.4650001525878906,-0.8218825402039727,-1.3810006141662612,-3.0863532570593897,0.3243520287268673,-2.2336769356128237,-0.5283242927196987,1.8073291763407013,10.294068148414096,-17.010507569077582,0.852676321446564,4,0.6375007629394531,1.4150009155273438,1.1537508964538574,0.16500091552734375,0.21500015258789418,4,0.03770494878820818,-2.0370522121830783,18.559999465942386,2.1429194255972104,18.71500015258789,2.680023193359318,18.665000915527344,0.03770494878820818 3860,2012-04-16,18.049999237060547,18.450000762939453,17.959999084472656,18.31999969482422,384800.0,-0.01366120275533722,-1.1777815453736278,1.0,30.778149795818422,32.627649396044504,0.9576316097096971,1.736979218639803,1.667402295789124,0.313088742807647,26.331472196397996,0.4900016784667969,-1.007954740558123,-1.4975006103515618,-3.2768132733109425,0.28181205260781894,-2.3871569418312504,-0.6078442788718732,1.8320497118009094,9.473692664142277,-17.599790000702704,0.8896563314796898,4,0.7525005340576172,1.5300006866455078,1.5700006484985352,0.4975004196166992,0.3400001525878942,0,0.03878120734222534,-1.268294271439072,18.299999237060547,-2.0370522121830783,18.559999465942386,2.1429194255972104,18.71500015258789,0.03878120734222534 3861,2012-04-17,17.950000762939453,18.174999237060547,17.934999465942386,18.049999237060547,430200.0,-0.0055400819029274295,-2.6922738343262718,0.37036409104395374,16.981122375272918,30.483073813313286,0.9147562204866944,1.7067139200640398,1.750003414423368,0.44027366263005874,26.110576452033996,0.2399997711181605,-1.0544793855484471,-1.4592491149902358,-3.2856614541930824,0.36716322421261083,-2.372455284591659,-0.5460429453888125,1.662961204907571,1.538593961825296,-20.624306822668657,0.9132061696014233,4,0.8224992752075195,1.6174993515014648,1.857499122619629,0.7674989700317383,0.279998779296875,1,0.04958213659165844,-1.1777815453736278,18.049999237060547,-1.268294271439072,18.299999237060547,-2.0370522121830783,18.559999465942386,0.04958213659165844 3862,2012-04-18,17.825000762939453,17.969999313354492,17.71500015258789,17.940000534057614,217400.0,-0.006963788004849647,1.9143205920500497,1.150015259021861,14.647127546096414,28.19212049319526,0.845728689153912,1.71320289459522,1.8519263361345324,0.5965598765451432,26.920915801503643,0.25499916076660156,-1.0491052446973121,-1.4532491683959954,-3.3416521422707675,0.4351538054787767,-2.3974506553333796,-0.5090476814586111,1.5194872046028287,9.205074346712976,-7.472506069837692,0.9442014869373855,4,0.8374996185302734,1.6324996948242188,2.127499580383301,1.3299999237060547,0.529998779296875,2,0.0771388466282037,-2.6922738343262718,17.950000762939453,-1.1777815453736278,18.049999237060547,-1.268294271439072,18.299999237060547,0.0771388466282037 3863,2012-04-19,17.549999237060547,17.864999771118164,17.520000457763672,17.815000534057614,264000.0,-0.01542785492894172,-1.123080173481305,2.304363690644062,17.91528637568932,26.316590993093886,0.9327144462096335,1.8569814311473465,2.0993735068744286,0.9087513488118013,27.936977451999113,0.3449993133544922,-1.0753608847708875,-1.584500694274901,-3.541800001878517,0.37279861332871533,-2.5631503480767073,-0.6058510404730946,1.5011809237899456,2.5530892574808695,-13.911235465273787,0.9786496538018079,4,0.6650009155273438,1.8100013732910156,2.577500343322754,1.7400007247924805,0.7049999237060547,3,0.08518523670795308,1.9143205920500497,17.825000762939453,-2.6922738343262718,17.950000762939453,-1.1777815453736278,18.049999237060547,0.08518523670795308 3864,2012-04-20,17.704999923706055,17.834999084472656,17.59000015258789,17.725000381469727,179200.0,0.008831948340954465,1.0416759385828274,0.07547305613335642,24.867730207298933,25.509640726516167,0.6203393210466857,1.5557048772264963,1.9269168915026675,0.7952532412234774,29.14002913812015,0.2849998474121094,-1.131267369674319,-1.285999965667724,-3.219305296629372,0.6473053652939242,-2.252652631148546,-0.3193473001869016,1.039944296527075,19.89240916511481,2.0064571803163815,0.9666526654808232,4,0.5100002288818359,1.6550006866455078,2.538750171661377,1.7400007247924805,0.5100002288818359,4,0.048009058747954025,-1.123080173481305,17.549999237060547,1.9143205920500497,17.825000762939453,-2.6922738343262718,17.950000762939453,0.048009058747954025 3865,2012-04-23,17.28499984741211,17.40999984741211,17.030000686645508,17.370000839233402,252000.0,-0.023722116809025695,3.6060781208457118,4.249952317375726,12.37109820754982,23.149808461934267,0.9173323709746981,1.7761492359887612,2.33356966319716,1.2473102476350668,29.67886263867773,0.6749992370605469,-1.1804426368988743,-1.5215000152587876,-3.3595369046092145,0.3165368740916392,-2.440518459934001,-0.6024815705835742,1.2149556203271281,22.270697257579013,5.473569618909099,0.9190184446752142,4,0.6850004196166992,1.830000877380371,2.9587502479553223,2.257500648498535,0.5349998474121094,0,0.07115993943271492,1.0416759385828274,17.704999923706055,-1.123080173481305,17.549999237060547,1.9143205920500497,17.825000762939453,0.07115993943271492 3866,2012-04-24,17.665000915527344,17.799999237060547,17.399999618530273,17.399999618530273,283600.0,0.0219844415082322,-2.0188502702663795,-3.1176259396385997,18.66031735601952,21.4075476016178,0.42528739835822904,1.3022473017686096,1.9462960631253559,0.901102869887481,31.900740391551196,0.5149993896484375,-1.2071236805442744,-1.0394989967346184,-2.893935544464533,0.8149375509952961,-1.966717270599574,-0.11228072286966295,0.5409635959931478,67.55331453036544,51.18366720249132,0.9272182738649567,4,0.30499935150146484,1.4499998092651367,2.578749179840088,1.8774995803833008,0.10499954223632812,1,0.041041519193119935,3.6060781208457118,17.28499984741211,1.0416759385828274,17.704999923706055,-1.123080173481305,17.549999237060547,0.041041519193119935 3867,2012-04-25,17.924999237060547,18.0,17.739999771118164,17.81999969482422,340000.0,0.014718273878189692,1.0392089398177928,0.39622274843994043,26.910811388695862,20.890472912972818,0.04631297754782793,0.8931113381424041,1.6762547959072513,0.6635004642755362,34.04900574081666,0.33499908447265625,-1.1732057856721632,-0.6557506561279283,-2.3578584221925496,1.046357109936693,-1.506804539160239,0.1953032269043824,-0.8949985504150391,92.26795711018781,74.26262593569194,0.85105388303231,4,-0.062499046325683594,1.1900014877319336,2.366250991821289,1.6175012588500977,-0.5049991607666016,2,0.01701535945090482,-2.0188502702663795,17.665000915527344,3.6060781208457118,17.28499984741211,1.0416759385828274,17.704999923706055,0.01701535945090482 3868,2012-04-26,18.010000228881836,18.01499938964844,17.7549991607666,17.954999923706055,180600.0,0.00474203600776435,7.000176066669814,0.5238147138964577,31.260510451307468,21.599128189305407,-0.1395892783730659,0.6467347250112887,1.5721589377947538,0.6023355556687306,36.509873876351605,0.2600002288818395,-1.1542839882259806,-0.4472496986389167,-1.9108517903911704,1.016352393113337,-1.1790507445150453,0.28455134723721187,-0.9605995559692388,99.49247031987308,78.19998139017446,0.7318010458761272,4,-0.26999950408935547,1.1050004959106445,2.3474998474121094,1.5325002670288086,-0.5550003051757812,3,0.019155986061634378,1.0392089398177928,17.924999237060547,-2.0188502702663795,17.665000915527344,3.6060781208457118,17.28499984741211,0.019155986061634378 3869,2012-04-27,18.200000762939453,18.295000076293945,18.0,18.065000534057614,179600.0,0.010549724133424698,-1.226404773386499,2.454535996670893,41.100942475073175,22.74610515366705,-0.3858416908166511,0.37183694461725025,1.3669731475619216,0.4355220436964018,37.612393485961746,0.2950000762939453,-1.1425496954367524,-0.1912491798400886,-1.5696342858774663,1.1871359261972891,-0.8804417328587775,0.49794337317860027,-1.1119761413574238,92.49016923392398,67.26576458576466,0.6891925530186893,4,-0.5375003814697266,0.9149999618530273,2.211249351501465,1.3424997329711914,-0.6800003051757812,4,0.0030218898638258995,7.000176066669814,18.010000228881836,1.0392089398177928,17.924999237060547,-2.0188502702663795,17.665000915527344,0.0030218898638258995 3870,2012-04-30,18.01499938964844,18.225000381469727,17.80500030517578,18.225000381469727,602600.0,-0.01016491019427479,2.999981834860719,-1.5555602650503009,38.75431132911037,25.165348370760096,-0.23057452813377566,0.4943688846408243,1.531908638280644,0.6414330185185371,38.127003547653835,0.4200000762939453,-1.108187771947435,-0.32050056457519105,-1.662799768397722,1.02179863924734,-0.9916501664864548,0.35064903733607267,-0.8545562407836975,68.71502307997261,40.244920192566916,0.6711496019112652,4,-0.3524990081787145,1.1000013351440394,2.4512505531311,1.5275011062622035,-0.2249984741210973,0,0.011101902287844245,-1.226404773386499,18.200000762939453,7.000176066669814,18.010000228881836,1.0392089398177928,17.924999237060547,0.011101902287844245 3871,2012-05-01,18.104999542236328,18.36000061035156,17.924999237060547,18.020000457763672,254000.0,0.004995845441971181,-2.163628797336637,-0.4047556334638264,39.590447907322485,27.93682841089633,-0.3310939928010157,0.3124907479544845,1.42392540663527,0.5728385948777586,38.54414816248044,0.4350013732910121,-1.0120735328529626,-0.16200037002563406,-1.3948164083810184,1.0708156683297503,-0.7784083892033244,0.45440764915205634,-0.8764829777258321,58.87085113779379,27.907359209136654,0.6164080191776914,5,-0.40999889373779297,1.0100011825561523,2.361250400543213,1.4375009536743164,-0.10000038146972656,1,-0.015741499840817186,2.999981834860719,18.01499938964844,-1.226404773386499,18.200000762939453,7.000176066669814,18.010000228881836,-0.015741499840817186 3872,2012-05-02,18.145000457763672,18.2549991607666,17.844999313354492,18.084999084472656,213400.0,0.0022093850615145794,1.92858310626703,0.705906112557221,42.62880342685304,30.682774749914522,-0.3586447046117591,0.1639384049909438,1.363778747922094,0.5534957785217962,39.43501736343424,0.4099998474121094,-0.9579896325493635,-0.04774951934814453,-1.1006726618526592,1.0051736231563702,-0.5742110906004001,0.47871205190411104,-0.8259651695858921,64.46286984347206,29.01616975718248,0.5264615712522573,5,-0.4499998092651367,0.7074995040893555,2.064999580383301,1.4025001525878906,0.19999885559081676,2,-0.020666849850618174,-2.163628797336637,18.104999542236328,2.999981834860719,18.01499938964844,-1.226404773386499,18.200000762939453,-0.020666849850618174 3873,2012-05-03,18.155000686645508,18.26499938964844,18.05500030517578,18.18000030517578,240600.0,0.0005511286100605695,1.1538612021323,-0.4166507724585161,47.173522327838825,33.16119609664117,-0.3059771886349658,0.06097898512845035,1.3378469685707302,0.5676947890272324,40.348996756083466,0.2099990844726598,-0.8440892607452213,0.023250675201417437,-0.8706307381256337,0.9171320885284686,-0.42369003146210815,0.470191381864943,-0.7526881726938264,63.06309712007738,23.42538359661411,0.44694070666352603,5,-0.46000003814697266,0.6974992752075195,2.054999351501465,1.4549999237060547,0.28999900817871094,3,-0.04048474704229654,1.92858310626703,18.145000457763672,-2.163628797336637,18.104999542236328,2.999981834860719,18.01499938964844,-0.04048474704229654 3874,2012-05-04,18.09000015258789,18.190000534057614,18.05500030517578,18.125,247600.0,-0.0035803101954950955,-1.5714441416893057,1.4000152590218966,50.84035364415038,37.43555781181902,-0.20184759366850002,0.04686713198621817,1.384059070716713,0.650135912112102,40.9655567752993,0.13500022888183238,-0.7043806859085819,0.010000133514402876,-0.7518535873431098,0.7718538543719156,-0.37092672691435524,0.390926993943161,-0.6110725909242198,51.351295621692536,7.571776591055077,0.38092686042875645,5,-0.21000003814697266,0.5775003433227539,2.119999885559082,1.5650005340576172,0.4249992370605504,4,-0.03510227880186034,1.1538612021323,18.155000686645508,1.92858310626703,18.145000457763672,-2.163628797336637,18.104999542236328,-0.03510227880186034 3875,2012-05-07,18.165000915527344,18.23500061035156,18.024999618530273,18.100000381469727,134000.0,0.004145979121438659,1.0487909265996511,-1.85716621253406,54.564745177378846,41.42493868085894,-0.15521542117467746,-0.07282166921829969,1.2912375636585551,0.5965420108953197,40.86674122112919,0.2100009918212855,-0.5775524680162221,0.11100082397461009,-0.5975456621118092,0.8195473100610293,-0.24327241906859953,0.4652740670178197,-0.6155875099686412,62.13607694558373,12.475796297065692,0.3542732430432103,5,-0.11500072479248047,0.1849994659423828,2.044999122619629,1.489999771118164,0.4149990081787074,0,-0.03550786816709317,-1.5714441416893057,18.09000015258789,1.1538612021323,18.155000686645508,1.92858310626703,18.145000457763672,-0.03550786816709317 3876,2012-05-08,18.399999618530273,18.46500015258789,18.100000381469727,18.13999938964844,180200.0,0.012936894641279784,-1.1470685583174853,3.99997065641592,61.6632349948506,45.2863190815428,-0.3073068764504896,-0.34645444124390323,1.0451335235853065,0.3910007084933653,40.49255246743262,0.36499977111816406,-0.4832396236994754,0.3592495918273926,-0.3100097734243086,1.0285089570790937,0.024619909201543777,0.6938792744532414,-0.7857392365881424,89.51605708502149,33.303454764529675,0.33462968262584986,5,-0.28999996185302734,-0.062499046325683594,1.7000007629394531,1.2550010681152344,0.0550003051757777,1,-0.03315210411138336,1.0487909265996511,18.165000915527344,-1.5714441416893057,18.09000015258789,1.1538612021323,18.155000686645508,-0.03315210411138336 3877,2012-05-09,18.3799991607666,18.5049991607666,18.225000381469727,18.325000762939453,168000.0,-0.0010869814227348895,-1.1960760847613563,0.21153211312034914,68.7782379761781,49.4549554731951,-0.24135870145773097,-0.37190605828262946,1.0593701048548567,0.44431375941771734,40.1136251161461,0.279998779296875,-0.3008590838158476,0.35599918365478445,-0.2565758686530515,0.9685742359626204,0.0497116575008647,0.6622867098087042,-0.680664801759896,73.95830849804099,10.505469252412738,0.30628752615391874,5,-0.22499942779541016,-0.04249858856201172,1.720001220703125,1.2750015258789062,0.005001068115237928,2,-0.020402612465862502,-1.1470685583174853,18.399999618530273,1.0487909265996511,18.165000915527344,-1.5714441416893057,18.09000015258789,-0.020402612465862502 3878,2012-05-10,18.84000015258789,19.125,18.44499969482422,18.53499984741211,224000.0,0.025027258586779233,-1.804121440931257,5.545621640367608,72.56457101427519,52.950914199773095,-0.638374664232348,-0.8536200933806484,0.5985092630174407,0.01273471854619146,39.0630185978299,0.7450008392333984,-0.13757608671139465,0.8020001411438002,0.1281159186972296,1.475884363590371,0.46505802992051315,1.1389422523670873,-1.043986017369999,74.09093194755833,4.91615922882518,0.3369421112232853,5,-0.375,-0.5199995040893555,1.260000228881836,0.8150005340576172,-0.2849998474121094,3,-0.026273929682819497,-1.1960760847613563,18.3799991607666,-1.1470685583174853,18.399999618530273,1.0487909265996511,18.165000915527344,-0.026273929682819497 3879,2012-05-11,18.989999771118164,19.190000534057614,18.7450008392334,18.7450008392334,271200.0,0.007961763127144694,-2.632666407162291,0.8032743827700928,87.97319352369409,58.41967888806018,-0.7426229107835596,-1.0005761974808678,0.43357850093917705,-0.10544677223504095,37.67388642672644,0.4449996948242152,-0.012020564947352597,0.9174997329711907,0.12664081929870719,1.7083586466436742,0.5220702761349472,1.3129291898074342,-1.007927614830777,82.83256602859245,7.405642038815557,0.3954294568362423,5,-0.4724998474121094,-0.6699991226196289,1.1100006103515625,0.6650009155273438,0.1750011444091797,4,-0.02869931979266449,-1.804121440931257,18.84000015258789,-1.1960760847613563,18.3799991607666,-1.1470685583174853,18.399999618530273,-0.02869931979266449 3880,2012-05-14,18.75,18.93000030517578,18.69499969482422,18.905000686645508,328000.0,-0.012638218747278662,1.2926897347388793,-0.632658622031919,75.77190865037866,62.4398411928442,-0.43292576060708043,-0.7435683821192036,0.6603861382323828,0.1703282239634163,35.86294978803968,0.2950000762939453,0.08844044955413466,0.6424999237060547,-0.20415597609812153,1.489155823510231,0.21917197380396658,1.0658278736081428,-0.5746593032693781,59.63298417775806,-16.09632506940588,0.42332794990208733,5,-0.2325000762939453,-0.6399993896484375,1.3500003814697266,0.9050006866455078,0.20999908447265625,0,-0.012533365885416425,-2.632666407162291,18.989999771118164,-1.804121440931257,18.84000015258789,-1.1960760847613563,18.3799991607666,-0.012533365885416425 3881,2012-05-15,18.84000015258789,18.8700008392334,18.325000762939453,18.7450008392334,180000.0,0.004800008138020839,6.032227896388359,-0.6128960807235587,73.64337111877781,65.88590426972472,-0.45561449717472513,-0.8047323451956103,0.5561945727354143,0.10980461099635264,34.10244081105869,0.5450000762939453,0.14335075527790764,0.688000106811522,-0.21545174057364846,1.5914519541966925,0.23627418311893678,1.1397260305041073,0.350000381469723,63.730536152651354,-9.497507936695243,0.4517259236925856,5,-0.2325000762939453,-0.7299995422363281,0.8987503051757812,0.9274997711181641,-0.2649993896484375,1,-0.013800436665395988,1.2926897347388793,18.75,-2.632666407162291,18.989999771118164,-1.804121440931257,18.84000015258789,-0.013800436665395988 3882,2012-05-16,19.200000762939453,19.21999931335449,18.825000762939453,18.93000030517578,297400.0,0.019108312496595836,1.5483978145304549,2.8421306242094486,76.92303045105685,69.1914051723045,-0.7266393212964708,-1.113530993748526,0.18283061145986323,-0.22128073608173793,31.819392937865814,0.3949985504150355,0.23712044648084785,0.9792507171630866,-0.02326355518900769,1.981764989515181,0.4779935809870395,1.4805078533391338,-0.875,97.76552147422343,26.708893102254223,0.5012571361760472,5,-0.5775012969970703,-1.0750007629394531,0.5262489318847656,0.6374998092651367,-0.4050006866455078,2,-0.03880212550154838,6.032227896388359,18.84000015258789,1.2926897347388793,18.75,-2.632666407162291,18.989999771118164,-0.03880212550154838 3883,2012-05-17,19.045000076293945,19.375,18.9950008392334,19.26499938964844,244200.0,-0.008072952108663212,-1.3750111759481674,-0.8148108902358175,69.42522728089882,71.25639113194322,-0.48289756643083237,-0.8862230323892675,0.31481537117812053,-0.037413706361427046,29.325076588262117,0.37999916076660156,0.3256223968736336,0.7494999885559075,-0.2653005575438314,1.7643005346556464,0.24209971550603626,1.2569002616057787,-0.7199993133544922,68.57141300122433,0.2166482580435911,0.5074002730498701,5,-0.3450002670288086,-0.8424997329711914,0.588749885559082,0.7925004959106445,-0.17499923706054688,3,-0.03465475687939923,1.5483978145304549,19.200000762939453,6.032227896388359,18.84000015258789,1.2926897347388793,18.75,-0.03465475687939923 3884,2012-05-18,18.55500030517578,19.2450008392334,18.450000762939453,19.01000022888184,222200.0,-0.025728525552913273,-1.390981239118775,2.068187926445454,60.887100495602276,71.95887505619027,0.08940049505105563,-0.34707290603832064,0.7724070322555612,0.4800138354206638,26.77012836332332,0.7950000762939453,0.39355050204376596,0.2170001983642571,-0.7643169177644467,1.1983173144929609,-0.27365835970009655,0.7076587564286108,-0.1879995727539061,21.904734224398823,-44.48753987582825,0.4906585580643523,5,0.18249988555908203,-0.35249996185302734,0.9124999046325684,1.2825002670288086,0.16499900817870738,4,0.0,-1.3750111759481674,19.045000076293945,1.5483978145304549,19.200000762939453,6.032227896388359,18.84000015258789,0.0 3885,2012-05-21,18.51499938964844,18.59000015258789,18.315000534057614,18.51000022888184,182200.0,-0.002155802472079804,2.548366455423823,-0.01098716836232076,58.436196549196254,71.60031522889533,0.20592497911053798,-0.2215581724845883,0.7662940690324227,0.5353533337008898,23.63557127382284,0.274999618530277,0.4481450435783003,0.11549930572510192,-0.7331584391338772,0.9641570505840811,-0.3088295667043859,0.5398281781545897,0.860000610351559,18.86782607131029,-46.47336978174992,0.42432887242948925,5,0.28500080108642223,-0.31249904632568715,0.8112506866455043,1.2000007629394496,0.5300006866455043,0,0.03510675383777295,-1.390981239118775,18.55500030517578,-1.3750111759481674,19.045000076293945,1.5483978145304549,19.200000762939453,0.03510675383777295 3886,2012-05-22,18.38999938964844,18.584999084472656,18.26499938964844,18.559999465942386,158000.0,-0.006751282966279026,1.9090972143953868,-34.00572300648607,54.870747907227965,70.05503855456755,0.3680630285928963,-0.04159057255852261,0.8389083949780058,0.6763183162095174,21.547756637800887,0.3199996948242152,0.49812718252124455,-0.04575061798095348,-0.8210760088244804,0.7295747728625734,-0.43341331340271694,0.34191207744081,0.9638006210327106,11.261255069076949,-51.952467025156636,0.38766269542176435,5,0.4300003051757777,-0.18749904632568715,0.8012504577636683,1.1900005340576136,0.6149997711181605,1,0.03099509046993565,2.548366455423823,18.51499938964844,-1.390981239118775,18.55500030517578,-1.3750111759481674,19.045000076293945,0.03099509046993565 3887,2012-05-23,18.229999542236328,18.45499992370605,18.0049991607666,18.270000457763672,146000.0,-0.008700372633083098,1.1951264898259402,0.23529939750249637,51.407106494354174,67.70420916346521,0.5638418134373033,0.15012784911066746,0.9287538013324301,0.8438505799461353,20.06481967755305,0.4500007629394496,0.5322604531301209,-0.22100048065185618,-0.9654084881990173,0.5234075268953049,-0.5932044844254349,0.15120352312172258,1.0802484436035158,16.423375448122236,-44.875751675937245,0.37220400377358015,5,0.46000003814697266,-0.02749919891357422,0.9400005340576172,1.3375005722045898,1.3199996948242188,2,0.01892491658619111,1.9090972143953868,18.38999938964844,2.548366455423823,18.51499938964844,-1.390981239118775,18.55500030517578,0.01892491658619111 3888,2012-05-24,18.354999542236328,18.36000061035156,18.0,18.2549991607666,105200.0,0.006856829574262591,5.545315832365589,-2.4999523173755485,54.86237003792296,64.0252287761573,0.40544655702232646,0.05512589550670555,0.7347337609140894,0.7272661885492155,18.546457346320906,0.36000061035155895,0.5320634676428355,-0.11325044631957937,-0.8301097712461782,0.6036088786070195,-0.4716801087828806,0.24517921614372185,0.8769335140991217,28.51400023592891,-32.6371604263135,0.35842966246329966,5,0.3325004577636719,-0.15249919891357422,0.7050008773803711,1.1025009155273438,1.875,3,0.023971699538599234,1.1951264898259402,18.229999542236328,1.9090972143953868,18.38999938964844,2.548366455423823,18.51499938964844,0.023971699538599234 3889,2012-05-25,18.2549991607666,18.350000381469727,18.13999938964844,18.32999992370605,106400.0,-0.0054481277016442675,2.6521378578299046,-0.7500047683533567,51.63633059669453,61.34349788130352,0.43608140964215636,0.16807518385871134,0.7666752360758338,0.8320725290748001,17.70689246891114,0.21500015258788707,0.5161443708873996,-0.21600074768066335,-0.9289385781522626,0.49693708279093585,-0.5724696629164612,0.14046816755513447,0.878379251062011,43.22018556234442,-17.070826218467012,0.356468915235799,5,0.43250083923339844,-0.052498817443847656,0.532501220703125,1.105001449584961,2.060001373291012,4,0.03368949365873153,5.545315832365589,18.354999542236328,1.1951264898259402,18.229999542236328,1.9090972143953868,18.38999938964844,0.03368949365873153 3890,2012-05-29,18.21500015258789,18.38500022888184,18.09000015258789,18.364999771118164,161600.0,-0.0021911262677390964,2.1052552326456073,1.9999745689436887,46.379661335799824,58.31419679430597,0.4383020122331409,0.23592183642603004,0.7425501543988133,0.880286309627202,16.578913249699706,0.29500007629394887,0.4437890396557904,-0.26599979400634766,-0.9572886055604997,0.42528901754780435,-0.6116441997834237,0.07964461177072835,0.8277079862944312,36.75222035290896,-19.02236637875864,0.3456444057770769,5,0.4724998474121094,-0.012499809265136719,0.5725002288818359,1.1450004577636719,1.7649993896484375,1,0.027724356658588967,2.6521378578299046,18.2549991607666,5.545315832365589,18.354999542236328,1.1951264898259402,18.229999542236328,0.027724356658588967 3891,2012-05-30,17.81999969482422,18.13500022888184,17.795000076293945,18.13500022888184,263400.0,-0.0216854490504933,1.1587274675902397,2.1000089009829463,40.44370233666305,54.26093811492887,0.7525369296597368,0.6413588663546435,1.067675645204318,1.2797711307442583,15.938070836068944,0.4200000762939453,0.3080998285882117,-0.6467502593994148,-1.381083445324439,0.0875829265256094,-1.0139168523619269,-0.2795836664369027,1.1392917929475175,3.7878218651562205,-47.63414224774718,0.367166592962512,5,0.7650003433227539,0.567500114440918,0.7225008010864258,1.2950010299682617,2.0050010681152344,2,0.068743007993739,2.1052552326456073,18.21500015258789,2.6521378578299046,18.2549991607666,5.545315832365589,18.354999542236328,0.068743007993739 3892,2012-05-31,17.770000457763672,17.93000030517578,17.725000381469727,17.915000915527344,204400.0,-0.0028057933735582408,1.342866485013624,0.46031813310242836,28.769851181420606,49.743674103875726,0.6463268884896394,0.6975893422167374,1.0544825028071259,1.3356860574829703,15.184335075805194,0.2049999237060547,0.21938126167304972,-0.6779994964599609,-1.4642391418756766,0.10824014895575473,-1.071119319167817,-0.2848796737521049,1.0728618888602846,6.818194954194687,-40.0122138006533,0.3931198227078572,5,0.7150001525878906,0.7799997329711914,0.7725000381469727,1.3450002670288086,1.9899997711181676,3,0.06949908110235081,1.1587274675902397,17.81999969482422,2.1052552326456073,18.21500015258789,2.6521378578299046,18.2549991607666,0.06949908110235081 3893,2012-06-01,17.420000076293945,17.674999237060547,17.405000686645508,17.594999313354492,111600.0,-0.019696138010891984,-1.6341576880850035,1.2068874799400173,21.139724444344708,45.327298987069334,0.8287300323060371,1.043186723534049,1.3365653530138744,1.6857948386982997,14.60145883004021,0.36499977111816406,0.11823813595321653,-0.9912498474121101,-1.8950715098949154,-0.08742818492930482,-1.4431606786535127,-0.5393390161707075,1.2887188345115028,1.5305506790553505,-39.06265921360876,0.4519108312414034,6,0.5775003433227539,0.9700002670288086,1.0687503814697266,1.6950006484985352,1.9300003051757812,4,0.12227320042697465,1.342866485013624,17.770000457763672,1.1587274675902397,17.81999969482422,2.1052552326456073,18.21500015258789,0.12227320042697465 3894,2012-06-04,17.454999923706055,17.524999618530273,17.219999313354492,17.514999389648438,164400.0,0.002009176076855468,6.625014901175405,0.3428555858310627,24.25448492133613,41.529331028418206,0.6942989135240225,1.0099560253752884,1.227818625900678,1.6533434354631709,14.083911434462633,0.30500030517578125,-0.03756095796412495,-0.9244999885559082,-1.9161807490508558,0.06718077193903937,-1.4203403688033802,-0.4286596083084362,1.071198435717001,20.1717103582865,-17.26899371686982,0.495840380247473,6,0.44749927520751953,0.8424997329711914,0.9725008010864258,1.6600008010864258,0.9400005340576172,0,0.1589802137301346,-1.6341576880850035,17.420000076293945,1.342866485013624,17.770000457763672,1.1587274675902397,17.81999969482422,0.1589802137301346 3895,2012-06-05,17.520000457763672,17.579999923706055,17.28499984741211,17.344999313354492,103800.0,0.00372389197030798,1.0,-2.9167117016880186,23.49399989888761,38.043025694158175,0.5289385001807503,0.942477369306566,1.0754108669811586,1.5963248227457143,13.615453695672953,0.2950000762939453,-0.17224839905139788,-0.827249431610106,-1.8878574185340113,0.23335855531379934,-1.3575534250720587,-0.29694543814815333,0.797206054288413,32.78697751206931,-1.2733714065365689,0.530303993461953,6,0.31749916076660156,0.7774991989135742,0.8687500953674316,1.5950002670288086,1.0049991607666016,1,0.1595319636567354,6.625014901175405,17.454999923706055,-1.6341576880850035,17.420000076293945,1.342866485013624,17.770000457763672,0.1595319636567354 3896,2012-06-06,17.790000915527344,17.790000915527344,17.430000305175778,17.565000534057614,122200.0,0.015410984629513846,2.2000000000000317,1.2857080576778657,20.62502185502251,34.62279406756576,0.18425412005190367,0.658179377976257,0.7602806401886539,1.3302890293670089,13.580034300998662,0.36000061035156605,-0.25475355917419407,-0.5267490386962876,-1.615675419485214,0.5621773420926388,-1.0712122290907509,0.017714151698175584,0.3516524447331264,80.28180365082137,52.03749093661795,0.5444631903944627,6,0.012498855590820312,0.5074987411499023,0.5987496376037598,1.3249998092651367,0.625,2,0.12310278324929858,1.0,17.520000457763672,6.625014901175405,17.454999923706055,-1.6341576880850035,17.420000076293945,0.12310278324929858 3897,2012-06-07,18.0049991607666,18.084999084472656,17.674999237060547,17.96500015258789,132000.0,0.012085341999707566,3.100021934634788,0.1777730682829625,28.86176214268214,31.73383763476123,-0.07377509321285913,0.4360005796604298,0.4793151009147394,1.1213442785852443,13.366597301182578,0.4099998474121094,-0.3277198595570532,-0.29300079345703267,-1.3902240824713985,0.8042224955573332,-0.8416124379642156,0.25561085105015025,-0.7849998474121094,90.75145145961822,64.81541882467364,0.5486116445071825,6,-0.2024993896484375,0.29250049591064453,0.40000152587890625,1.110001564025879,0.1350002288818395,3,0.1010831261874583,2.2000000000000317,17.790000915527344,1.0,17.520000457763672,6.625014901175405,17.454999923706055,0.1010831261874583 3898,2012-06-08,18.34499931335449,18.3799991607666,18.024999618530273,18.059999465942386,107200.0,0.018883652787319072,1.0,7.125172857755771,45.4545229356661,31.046970116869183,-0.46415367324181744,0.0600959316905012,0.07335935184241293,0.7868015668693111,14.169415496554857,0.375,-0.3780165948559926,0.07174940109252503,-0.995930171032132,1.139428973217182,-0.46209038496980526,0.6055891871548553,-1.1077000045776337,96.98277137792772,67.62300388547068,0.5338397860623294,6,-0.5424995422363246,-0.04749965667724254,-0.07124900817870738,0.7700014114379918,0.005001068115237928,4,0.07713278650805311,3.100021934634788,18.0049991607666,2.2000000000000317,17.790000915527344,1.0,17.520000457763672,0.07713278650805311 3899,2012-06-11,18.44499969482422,18.575000762939453,18.415000915527344,18.545000076293945,185200.0,0.005451097585865483,-1.0000238421648686,-0.35087871933183407,48.523212523801554,31.2851424710916,-0.5971666103106976,-0.0873040985362934,-0.061846099723627646,0.6932947012560362,14.713735653414881,0.2300014495849645,-0.40627185996462956,0.1989997863769517,-0.8182855381857159,1.2162851109396193,-0.3096428759043839,0.7076424486582873,-1.1619923919677753,89.92240497270572,56.78852098205813,0.5086426622813341,6,-0.5474996566772461,-0.14750003814697266,-0.1712493896484375,0.6700010299682617,-0.27499961853027344,0,0.04906482524363809,1.0,18.34499931335449,3.100021934634788,18.0049991607666,2.2000000000000317,17.790000915527344,0.04906482524363809 3900,2012-06-12,18.51499938964844,18.59000015258789,18.440000534057614,18.57999992370605,115400.0,0.0037950499312757735,2.529361606642067,0.6500028610119643,52.69978561882994,32.64692950244348,-0.6930140280243897,-0.18531325345439242,-0.15439048331505845,0.626589053657316,15.3951750504763,0.149999618530277,-0.4566249109697438,0.28074951171875284,-0.7172709673684956,1.2787699908060013,-0.2182607278248696,0.7797597512623753,-1.1544724791870173,93.5344161374873,55.25299920619881,0.49901023954362334,6,-0.6099996566772496,-0.21749973297119496,-0.2412490844726598,0.6000013351440394,-0.3499984741210973,1,-0.006481173958442499,-1.0000238421648686,18.44499969482422,1.0,18.34499931335449,3.100021934634788,18.0049991607666,-0.006481173958442499 3901,2012-06-13,18.57999992370605,18.809999465942386,18.350000381469727,18.55500030517578,161600.0,0.003510695987057444,-1.1149409159669557,-0.3846063558202873,57.88289391272067,35.88171202814348,-0.7139508475101763,-0.2854249657411252,-0.252767339031692,0.56194086650952,15.686491459387986,0.4599990844726598,-0.489885866515138,0.3587500572204547,-0.6124611081941254,1.3299612226350348,-0.12685552548683532,0.8443556399277448,-1.1211151538745092,79.73572723743658,37.09119523532477,0.4856055827072908,6,-0.5650005340576136,-0.28250026702880504,-0.3799996376037562,0.5350008010864293,-0.7649993896484375,2,-0.0029601886653187748,2.529361606642067,18.51499938964844,-1.0000238421648686,18.44499969482422,1.0,18.34499931335449,-0.0029601886653187748 3902,2012-06-14,18.45499992370605,18.709999084472656,18.309999465942386,18.5049991607666,118400.0,-0.0067276641826308214,-1.352937876560968,-2.0000000000004263,52.25226154053668,39.338660594387036,-0.5381583497150615,-0.23094074943818654,-0.16828115747975403,0.6926374551820409,16.495651426446102,0.3999996185302699,-0.5079668636154224,0.27100009918212464,-0.5934288046664129,1.1354290030306622,-0.1612143527421459,0.7032145511063952,-0.8610036842634265,54.7771195871372,9.917822034184951,0.43221445192426944,6,-0.44000053405761363,-0.15750026702880504,-0.23124980926513317,0.6600008010864293,-0.8349990844726527,3,-0.0021673805659205847,-1.1149409159669557,18.57999992370605,2.529361606642067,18.51499938964844,-1.0000238421648686,18.44499969482422,-0.0021673805659205847 3903,2012-06-15,18.38500022888184,18.46999931335449,18.174999237060547,18.38500022888184,176400.0,-0.0037929935038523155,2.470626514675771,-0.0,52.96806277706661,42.52905813391264,-0.3541172887446429,-0.22442837396420856,-0.13222334802068758,0.7685433745304522,16.953778875189414,0.29500007629394176,-0.47414067761975787,0.23400039672851847,-0.5374203097968682,1.005421103253905,-0.15170995653417663,0.6197107499912136,-0.6694036667892398,33.071010413819785,-11.500096937558212,0.3857103532626934,6,-0.3375005722045934,-0.0875005722045934,-0.13875007629394887,0.730000495910641,-0.764999389648441,4,-0.013326126526151172,-1.352937876560968,18.45499992370605,-1.1149409159669557,18.57999992370605,2.529361606642067,18.51499938964844,-0.013326126526151172 3904,2012-06-18,18.55500030517578,18.59499931335449,18.274999618530273,18.274999618530273,91400.0,0.009246672514416465,-1.2857065006368913,100.0,57.3275904593094,46.28834597395951,-0.39300144615841504,-0.4157438538236633,-0.32683022181465304,0.6035021324786385,17.28395601810277,0.3199996948242152,-0.3964242898798922,0.4040004730224602,-0.3674202335029264,1.1754211795478469,0.018290119759765133,0.7897108262851553,-0.729963452698204,59.842666322242344,13.692526085121159,0.3857103532626934,6,-0.4350004196166992,-0.25750064849853516,-0.16249990463256836,0.5600004196166992,-0.7700004577636719,0,-0.011048230683611049,2.470626514675771,18.38500022888184,-1.352937876560968,18.45499992370605,-1.1149409159669557,18.57999992370605,-0.011048230683611049 3905,2012-06-19,19.165000915527344,19.184999465942386,18.540000915527344,18.649999618530273,186400.0,0.03287526813898278,1.3243258104536584,1.8392858359275481,76.52862527933081,52.499857465549326,-0.8326853417838507,-1.0272171151463994,-0.9406720056377154,-0.0016146136722952065,17.814275651254754,0.6449985504150426,-0.23722022804693665,0.9815010070800767,0.09877145134354848,1.864230562816605,0.5401362292118108,1.4228657849483426,-1.241467801703287,98.01994595217242,44.58992528099044,0.4413647778682646,6,-0.7350015640258789,-0.8675012588500977,-0.7462506294250488,-0.05000019073486328,-1.1900005340576172,1,-0.051917599358279,-1.2857065006368913,18.55500030517578,2.470626514675771,18.38500022888184,-1.352937876560968,18.45499992370605,-0.051917599358279 3906,2012-06-20,18.959999084472656,19.280000686645508,18.934999465942386,19.21999931335449,160400.0,-0.010696677342112548,-1.2258181616819432,-0.5048535419189661,72.118913507136,57.306207617155295,-0.4964756359398308,-0.8193303145381208,-0.7413279722278112,0.21072120244375725,18.341242300208734,0.34500122070312145,-0.08944199153363641,0.7479991912841797,-0.19738498879546285,1.6933833713638222,0.2753071012443584,1.220691281324001,-0.8850900083943998,71.04061697900539,11.23059935493113,0.4726920900398207,6,-0.3074989318847656,-0.6624994277954102,-0.6462488174438477,0.15500164031982422,-0.7199993133544922,2,-0.04193028519692166,1.3243258104536584,19.165000915527344,-1.2857065006368913,18.55500030517578,2.470626514675771,18.38500022888184,-0.04193028519692166 3907,2012-06-21,18.575000762939453,18.9950008392334,18.530000686645508,18.9950008392334,73000.0,-0.020305819626779353,1.2142860386646745,1.6153834867769725,71.19267018272058,60.16600175571691,-0.02471911396904858,-0.42916356905936226,-0.3681896854630651,0.6016077415559806,18.077481793235005,0.4650001525878906,0.058233960674421326,0.3457508087158203,-0.6135046898430012,1.3050063072746418,-0.13387694056358868,0.8253785579952293,-0.33137886138178274,36.19918562361588,-29.702925412710407,0.47962774927941026,6,0.15249919891357422,-0.27750110626220703,-0.21625041961669922,0.5399999618530273,0.379999160766598,3,-0.04091521925523578,-1.2258181616819432,18.959999084472656,1.3243258104536584,19.165000915527344,-1.2857065006368913,18.55500030517578,-0.04091521925523578 3908,2012-06-22,18.795000076293945,18.899999618530273,18.545000076293945,18.614999771118164,871200.0,0.01184383872507988,-1.2187492549412298,-0.4285720773293491,73.02405881188571,62.888318009948485,-0.19464161487816156,-0.6477178219279125,-0.5927402506621959,0.38268835349029473,17.7906437578283,0.3549995422363281,0.2082888236845335,0.5437500953674324,-0.44730388881585625,1.534804079550721,0.04822310327578805,1.0392770874590767,-0.40628514482397904,51.7412840902621,-19.12149055390671,0.4955269920916438,6,-0.06750011444091797,-0.4975004196166992,-0.4212503433227539,0.32000064849853516,0.06999969482421875,4,-0.06251658591598352,1.2142860386646745,18.575000762939453,-1.2258181616819432,18.959999084472656,1.3243258104536584,19.165000915527344,-0.06251658591598352 3909,2012-06-25,18.8700008392334,19.3700008392334,18.51499938964844,18.625,63400.0,0.003990463561319713,-2.6774092987961606,1.3611134658585173,73.11644428419244,65.15683563943321,-0.22687430246424256,-0.710720851919934,-0.6631327201175452,0.3011511780725513,17.79792141529185,0.8550014495849574,0.3315535913497776,0.5880007743835449,-0.4409813709289523,1.6169829196960421,0.07350970172729632,1.1024918470397935,-0.35650590203885457,41.520566983516275,-32.7474858739467,0.5144910726562492,6,-0.09750080108642578,-0.5750007629394531,-0.4187507629394531,0.24499988555908203,-0.09000015258789062,0,-0.06624271035542684,-1.2187492549412298,18.795000076293945,1.2142860386646745,18.575000762939453,-1.2258181616819432,18.959999084472656,-0.06624271035542684 3910,2012-06-26,18.71999931335449,19.020000457763672,18.670000076293945,18.94499969482422,74000.0,-0.007949206105335005,-1.1538560856373208,-0.9183657581490363,66.60710745929686,66.1261927001639,-0.04999273840930485,-0.5490988070947829,-0.5021114382871552,0.4436776809674221,17.709314648791363,0.35000038146972656,0.3811321771697287,0.41274929046630504,-0.6339420739714079,1.459440654904018,-0.11059639175255143,0.9360949726851615,-0.20499992370604758,23.976558613504167,-47.484729155286146,0.5233456822188574,6,0.05250072479248402,-0.4249992370605433,-0.24999904632568004,0.39500141143799183,0.42500114440918324,1,-0.04994655449989083,-2.6774092987961606,18.8700008392334,-1.2187492549412298,18.795000076293945,1.2142860386646745,18.575000762939453,-0.04994655449989083 3911,2012-06-27,19.045000076293945,19.13999938964844,18.57999992370605,18.82999992370605,88000.0,0.01736115250322734,1.7654377966995571,-0.9555546136565938,67.86940905039069,67.8614313123699,-0.3375987425286624,-0.8196436321492868,-0.8088649616000438,0.11070062684190418,17.14895863218768,0.5599994659423899,0.42650115366027563,0.6765000343322747,-0.3932519606565208,1.7462520293210702,0.14162403683787517,1.2113760318266742,0.3250007629394531,61.98827930675229,-6.7424093027067755,0.5348759974943978,6,-0.27250003814697266,-0.75,-0.5437498092651367,0.07000064849853516,0.3950004577636683,2,-0.05618270887570587,-1.1538560856373208,18.71999931335449,-2.6774092987961606,18.8700008392334,-1.2187492549412298,18.795000076293945,-0.05618270887570587 3912,2012-06-28,19.0049991607666,19.020000457763672,18.7549991607666,18.920000076293945,77600.0,-0.002100336853090079,3.6086509437091583,0.3953442983623362,62.6436538014637,68.93649698174735,-0.2362165617994023,-0.7192522026869241,-0.7466756618893768,0.14049563013538346,16.43632168544264,0.29000091552734375,0.45727898291824687,0.5747491836547844,-0.49211267859653063,1.6416110459060995,0.04131825252912691,1.108180114780442,0.3492016601562504,57.30981758639364,-7.523013955509732,0.5334309311256579,6,-0.18249893188476562,-0.7099990844726562,-0.49374914169311523,0.1100015640258789,0.5200004577636719,3,-0.040252534776622384,1.7654377966995571,19.045000076293945,-1.1538560856373208,18.71999931335449,-2.6774092987961606,18.8700008392334,-0.040252534776622384 3913,2012-06-29,19.549999237060547,19.649999618530273,19.09000015258789,19.315000534057614,133800.0,0.028676669316514802,1.574713349264464,2.7647204021183436,68.08507450199853,70.13177298649059,-0.6689276393211827,-1.155752235556463,-1.2538314515880487,-0.41204399459994434,15.516398848459968,0.6450004577636719,0.4860760639750161,1.013249301910399,-0.054242724847433976,2.080741328668232,0.4795032885314825,1.5469953152893154,-0.9699993133544957,91.1893954798367,28.310363054618584,0.5337460133789167,6,-0.4674997329711914,-1.114999771118164,-1.1037492752075195,-0.4349985122680664,-0.14499855041503906,4,-0.03043474867388063,3.6086509437091583,19.0049991607666,1.7654377966995571,19.045000076293945,-1.1538560856373208,18.71999931335449,-0.03043474867388063 3914,2012-07-02,20.229999542236328,20.274999618530273,19.420000076293945,19.684999465942386,638600.0,0.034782625663059674,1.6929109734082657,2.319162060597156,73.39697052018249,69.78381134658522,-1.2140086144718865,-1.7045923906385667,-1.8923024399090949,-1.0913152627929499,14.539956205993956,0.8549995422363281,0.5626363457180084,1.554499626159668,0.36465741374080096,2.744341838578535,0.9595785199502345,2.1494207323691015,-1.628599624633793,97.34512776424941,36.75985258128058,0.594921106209433,7,-0.8350000381469727,-1.4825000762939453,-1.7849993705749512,-1.1149988174438477,-1.0,0,-0.06747403865572554,1.574713349264464,19.549999237060547,3.6086509437091583,19.0049991607666,1.7654377966995571,19.045000076293945,-0.06747403865572554 3915,2012-07-03,20.315000534057614,20.43000030517578,20.0,20.174999237060547,101200.0,0.004201729794596432,1.3243207019027048,0.25688307779531044,73.5413591276209,69.94186085997242,-1.250198906699385,-1.6542783967784835,-1.920390222053232,-1.170455082390344,13.744727047154514,0.43000030517578125,0.6545166448394966,1.4997506141662562,0.22763068134548803,2.7718705469870244,0.8636906477558739,2.1358105805766385,-1.6466566284179684,93.78379743755478,34.1494619503771,0.6360599664103835,7,-0.8425006866455043,-1.490000724792477,-1.8700003623962367,-1.1999998092651332,-1.1350002288818324,1,-0.0755599215879279,1.6929109734082657,20.229999542236328,1.574713349264464,19.549999237060547,3.6086509437091583,19.0049991607666,-0.0755599215879279 3916,2012-07-05,19.979999542236328,20.489999771118164,19.950000762939453,20.399999618530273,135200.0,-0.016490326508220576,-1.250006953909488,-2.9999727524148936,69.57634401757021,69.76226906384461,-0.8440566509576755,-1.2087701340998294,-1.5434457787058022,-0.8305233781409491,13.582536441393778,0.5399990081787109,0.7222531210046128,1.0552496910095215,-0.2222952241826377,2.3327946062016807,0.4164772334134419,1.694022148605601,-1.2059562526245138,70.60518446858097,9.928629824764897,0.6387724575960804,7,-0.47749996185302734,-1.125,-1.5349993705749512,-0.8649988174438477,-0.8950004577636719,3,-0.041791746927097084,1.3243207019027048,20.315000534057614,1.6929109734082657,20.229999542236328,1.574713349264464,19.549999237060547,-0.041791746927097084 3917,2012-07-06,19.825000762939453,20.0,19.78499984741211,19.78499984741211,115400.0,-0.007757696839242545,-9.749761586877742,-0.09524025776449699,68.09043504264449,69.21408864504002,-0.5510470875237168,-0.9596310974253903,-1.3558216695061773,-0.6742394084890506,14.083133324790115,0.21500015258789062,0.6825724952697563,0.8092508316040039,-0.4516147757363278,2.0701164389443356,0.17881802793383983,1.439683635274168,-0.9136809548071305,52.50005790167071,-11.186402347690894,0.6304328036701651,7,-0.32250118255615234,-0.970001220703125,-1.3387508392333984,-0.7100000381469727,-0.6650009155273438,4,-0.019419935135717825,-1.250006953909488,19.979999542236328,1.3243207019027048,20.315000534057614,1.6929109734082657,20.229999542236328,-0.019419935135717825 3918,2012-07-09,19.76000022888184,20.040000915527344,19.55500030517578,19.834999084472656,192200.0,-0.0032787153370064104,-1.0000078653762206,-1.8749284760632337,65.54836315273687,68.37319074154496,-0.3741073565022148,-0.8255112580334227,-1.2610187090709601,-0.6131885967377642,15.138494170536172,0.4850006103515625,0.667418943337168,0.6735002517700224,-0.5876901310579044,1.934690634597949,0.04290506035605901,1.3040954431839857,-0.7223860237106479,31.77572425791672,-31.05866548284012,0.630595191413963,7,-0.22500038146973012,-0.9050006866455114,-1.2424998283386266,-0.644999504089359,-0.7100009918212926,0,-0.011892743301089692,-9.749761586877742,19.825000762939453,-1.250006953909488,19.979999542236328,1.3243207019027048,20.315000534057614,-0.011892743301089692 3919,2012-07-10,19.350000381469727,19.825000762939453,19.239999771118164,19.76000022888184,237200.0,-0.020748979891854646,1.1666666666666667,5.466748048117089,52.51699614015439,66.8076228171958,0.12420194065375867,-0.3628375624923912,-0.8314914300834246,-0.20852482590980514,16.427999219552106,0.5850009918212891,0.67732064030319,0.2182503700256362,-1.0105542825178127,1.447055022569085,-0.39615195624609,0.8326526962973624,-0.19619533102277842,8.800048828125,-47.53535712568341,0.614402326271725,7,0.1849994659423828,-0.49500083923339844,-1.15625,-0.2349996566772461,-0.03499984741211293,1,0.0028423929763046196,-1.0000078653762206,19.76000022888184,-9.749761586877742,19.825000762939453,-1.250006953909488,19.979999542236328,0.0028423929763046196 3920,2012-07-11,18.395000457763672,19.325000762939453,18.3700008392334,19.290000915527344,358600.0,-0.049354000252144536,-1.0211645124048343,2.182928758175997,43.615839129370315,64.1127817148602,1.1490919248173554,0.6142018438007639,0.13830541565982202,0.7343340524599711,17.201943186210503,0.9799995422363281,0.6390533795464357,-0.7307496070861816,-1.973328651714887,0.5118294375425236,-1.3520391294005343,-0.109460084771829,2.094999313354492,1.1792278832917975,-51.094462190536895,0.6212895223143533,7,1.0349998474121094,0.49249935150146484,-0.2950010299682617,0.7200002670288086,0.9949989318847692,2,0.04539271887434193,1.1666666666666667,19.350000381469727,-1.0000078653762206,19.76000022888184,-9.749761586877742,19.825000762939453,0.04539271887434193 3921,2012-07-12,18.524999618530273,18.729999542236328,18.045000076293945,18.25,225600.0,0.007067092010412779,1.0,-0.307261986454635,49.40046645379395,62.64131645400801,1.047756415461734,0.5058037492372911,0.02201744119668092,0.5935450497555657,17.9292430486555,0.6849994659423828,0.597650397286781,-0.5980004310607896,-1.8458971348434794,0.6498962727219002,-1.2219487829521327,0.025947920830553528,1.922600173950194,24.060117309062054,-28.997421666544344,0.6239483518913446,7,0.7425003051757812,0.4350004196166992,-0.45749998092651367,0.590001106262207,0.9549999237060547,3,0.03535766262528406,-1.0211645124048343,18.395000457763672,1.1666666666666667,19.350000381469727,-1.0000078653762206,19.76000022888184,0.03535766262528406 3922,2012-07-13,18.415000915527344,18.6200008392334,18.32999992370605,18.36000061035156,161600.0,-0.0059378518363314425,-4.043420572527697,0.2000013871645792,45.32021116117505,60.111887193916516,1.1904512877320244,0.6457606656535262,0.14344228456447183,0.6908870071298061,18.79379276279384,0.2900009155273473,0.5918885348540002,-0.7059991836547859,-1.9585232021533834,0.5465248348438116,-1.3322611929040846,-0.07973717440548711,1.9364948883056634,18.546400179740047,-33.245138806381064,0.6262620092492985,7,0.8524990081787109,0.6674985885620117,-0.36500120162963867,0.6999998092651367,1.2699985504150426,4,0.03638328186996587,1.0,18.524999618530273,-1.0211645124048343,18.395000457763672,1.1666666666666667,19.350000381469727,0.03638328186996587 3923,2012-07-16,18.13999938964844,18.5,18.075000762939453,18.450000762939453,171800.0,-0.014933560261027434,1.0731677816131524,-5.636357331113457,41.43191600152054,56.560214469620746,1.3906527741486165,0.9501825881992865,0.4265876047234336,0.9537395946718128,20.048652148954467,0.4249992370605469,0.5484530874620148,-0.9687506675720172,-2.2558971069415357,0.3183957717975012,-1.6123238872567747,-0.3251774478872598,2.119236585083005,5.337038017301345,-45.781053355793816,0.6435732196847587,7,1.1275005340576136,1.1175003051757777,-0.08999967575073597,0.9750013351440394,1.465000152587887,0,0.05622935458011802,-4.043420572527697,18.415000915527344,1.0,18.524999618530273,-1.0211645124048343,18.395000457763672,0.05622935458011802 3924,2012-07-17,18.350000381469727,18.415000915527344,17.94499969482422,18.274999618530273,228800.0,0.011576681305795589,3.5853368068477858,-0.24193687319264412,45.717608434006266,53.46868661477468,0.9900427391406765,0.7631638679300643,0.22943402653951495,0.731809273562348,21.271691415415013,0.470001220703125,0.535533989760534,-0.7484996795654304,-2.0572961799258174,0.5602968207949566,-1.4028979297456239,-0.09410142938523691,1.8206661573242187,29.347853128740404,-24.162330682578066,0.6543982501801929,7,0.8674993515014648,0.8674993515014648,-0.3000006675720215,0.5024995803833008,1.1999988555908203,1,0.038147075805932795,1.0731677816131524,18.13999938964844,-4.043420572527697,18.415000915527344,1.0,18.524999618530273,0.038147075805932795 3925,2012-07-18,18.170000076293945,18.80500030517578,18.01499938964844,18.48500061035156,276000.0,-0.009809280732089198,-1.5279952148583704,-4.1999643965209845,39.5209657435867,50.12920013988762,0.9317615415095126,0.9115339763276111,0.4180371432402694,0.8989519450347174,21.06669835066034,0.7900009155273402,0.44614884859226933,-0.8787499427795424,-2.251008384868552,0.49350849930946694,-1.5648791638240453,-0.19262072173503952,1.867126451861818,26.1628164865776,-25.18955437750024,0.6861292210445045,7,0.8225002288818359,1.047499656677246,-0.07250022888183594,0.682499885559082,1.2999992370605433,2,0.06301598530302321,3.5853368068477858,18.350000381469727,1.0731677816131524,18.13999938964844,-4.043420572527697,18.415000915527344,0.06301598530302321 3926,2012-07-19,18.165000915527344,18.34499931335449,18.024999618530273,18.170000076293945,120800.0,-0.00027513267724876833,-1.2455980672319273,0.0158703247331232,39.855096834769725,46.99194033901264,0.7288772876725069,0.9000669808765025,0.4241825265388073,0.8930894377172187,20.67826563586621,0.3199996948242152,0.2557877796404462,-0.8439991950988777,-2.272006824198833,0.5840084340010776,-1.558003009648857,-0.12999538054889825,1.7465980026285273,25.58151913557247,-23.983836968858306,0.7140038145499782,7,0.8274993896484375,1.0524988174438477,-0.063751220703125,0.5024995803833008,1.5049991607666016,3,0.06743729217618566,-1.5279952148583704,18.170000076293945,3.5853368068477858,18.350000381469727,1.0731677816131524,18.13999938964844,0.06743729217618566 3927,2012-07-20,17.815000534057614,18.174999237060547,17.774999618530273,18.030000686645508,249200.0,-0.0192678427651799,-1.7118435855326963,43.007249141549735,28.010164786152117,42.82102940939211,0.8535332645818272,1.2545311629062077,0.7719305013334825,1.232956737802251,21.430028729667807,0.39999961853027344,0.030664885694001498,-1.1559995651245139,-2.67046504556064,0.3584659153116121,-1.9132323053425786,-0.3987668249064491,1.9786024306983592,3.8835814428060855,-38.74704500095534,0.7572327402180635,7,0.9849996566772496,1.3174991607666051,0.34124898910522816,0.5349998474121129,2.47500038146973,4,0.09346050846283571,-1.2455980672319273,18.165000915527344,-1.5279952148583704,18.170000076293945,3.5853368068477858,18.350000381469727,0.09346050846283571 3928,2012-07-23,17.6200008392334,17.71500015258789,17.274999618530273,17.674999237060547,436200.0,-0.010945814705502044,5.5185153788553105,0.2558063199730268,12.28326654858732,38.35061501032911,0.7968478445955043,1.4303227849529137,0.9475359605656877,1.416426889343871,22.49100298320022,0.5400009155273402,-0.180956211097687,-1.2922492980957045,-2.922219841341054,0.33772124514964474,-2.107234569718379,-0.4772640264730299,2.01211385782452,22.549089272602384,-12.616873194986528,0.8149852716226752,7,0.6799993515014648,1.2624988555908203,0.5362486839294434,0.7174997329711914,2.3299999237060547,0,0.11719628424256245,-1.7118435855326963,17.815000534057614,-1.2455980672319273,18.165000915527344,-1.5279952148583704,18.170000076293945,0.11719628424256245 3929,2012-07-24,17.6200008392334,17.799999237060547,17.520000457763672,17.625,326400.0,0.0,-1.7316964244177933,0.09089647997225594,10.074078595196681,34.62375272875426,0.5874130400601203,1.4038504982827398,0.9229061819818547,1.3969563966413254,22.660717560979794,0.279998779296875,-0.3948920760848047,-1.2297492980957045,-2.9593563183547893,0.4998577221633802,-2.0945528082252487,-0.3649457879661604,1.7764023499717538,22.549089272602384,-4.987217447974626,0.8648035101295432,7,0.4199991226196289,1.2624988555908203,0.5524988174438477,0.7174997329711914,2.5450000762939453,1,0.11265599366959456,5.5185153788553105,17.6200008392334,-1.7118435855326963,17.815000534057614,-1.2455980672319273,18.165000915527344,0.11265599366959456 3930,2012-07-25,17.78499984741211,17.90999984741211,17.69499969482422,17.760000228881836,241600.0,0.009364301947779596,-1.774183227711807,-5.0007630675314765,15.756613832184087,30.885546881908724,0.36518937552408914,1.2281816153079852,0.7424239791156211,1.2156437548732058,22.759304088114135,0.28999900817871094,-0.604608311237218,-1.0180003166198723,-2.8117299691363904,0.7757293358966457,-1.9148651428781314,-0.12113549036161331,1.3992629847255564,47.66358638687475,24.51871778952848,0.8968648262582588,7,0.25500011444091797,1.0974998474121094,0.4237499237060547,0.5350008010864258,2.344999313354492,2,0.09924089990393004,-1.7316964244177933,17.6200008392334,5.5185153788553105,17.6200008392334,-1.7118435855326963,17.815000534057614,0.09924089990393004 3931,2012-07-26,17.975000381469727,18.2450008392334,17.844999313354492,17.9950008392334,136400.0,0.01068319008646279,-1.8571272870941813,-0.8000305180437934,21.450609380270535,28.233368906252664,0.0994221862788649,1.0054596888220004,0.5359274254247133,1.0093906137799493,22.414862727238287,0.46000099182128906,-0.7322150179143314,-0.7744997978210435,-2.6013601203155865,1.0523605246734995,-1.6879299590683168,0.13893036342622977,1.018336129307201,72.16493629070317,50.55494341664804,0.9134301612472719,7,0.06499958038330078,0.9074993133544922,0.3887491226196289,0.3450002670288086,2.114999771118164,3,0.08317100974450842,-1.774183227711807,17.78499984741211,-1.7316964244177933,17.6200008392334,5.5185153788553105,17.6200008392334,0.08317100974450842 3932,2012-07-27,18.239999771118164,18.274999618530273,17.96500015258789,18.020000457763672,194800.0,0.014742663923480226,1.1379346632202731,-10.99971390425329,27.906961270826898,26.730596158397816,-0.21569423389750142,0.7169692956459599,0.2455655487413395,0.7279977077774262,22.031500540850672,0.3099994659423828,-0.743168447468058,-0.4712504386901841,-2.3075962531089296,1.3650953757285613,-1.3894233458995586,0.4469224685191904,0.5815030504340974,96.50001525878906,73.02917039788974,0.9181729072093734,7,-0.19999980926513672,0.6424999237060547,0.2350001335144043,-0.037499427795410156,1.9400005340576172,4,0.07839914052192554,-1.8571272870941813,17.975000381469727,-1.774183227711807,17.78499984741211,-1.7316964244177933,17.6200008392334,0.07839914052192554 3933,2012-07-30,18.95499992370605,19.030000686645508,18.489999771118164,18.51000022888184,863000.0,0.039199570260962435,-1.2268050967437472,2.0227321987463154,44.72629411986398,26.620450123493114,-0.897288308768978,-0.04731828966594165,-0.4820147462737481,-0.0031569900691010844,20.785038297998145,0.7900009155273438,-0.7806504203265874,0.2734996795654254,-1.5245109782273012,2.071510337358152,-0.6255056493309361,1.172505008461787,-1.6800003051757777,95.03306280986492,66.82695892098533,0.8990053288963624,7,-0.8024997711181605,-0.07250022888183238,-0.4425001144409144,-0.7524995803832972,1.0650005340576207,0,0.07043001831678586,1.1379346632202731,18.239999771118164,-1.8571272870941813,17.975000381469727,-1.774183227711807,17.78499984741211,0.07043001831678586 3934,2012-07-31,18.864999771118164,19.0,18.674999237060547,18.850000381469727,291000.0,-0.004748095644955819,1.2807083294294013,0.033706516707528784,58.15971267903755,28.691422005209876,-0.8119368673378204,-0.06832696551482798,-0.3901033470743762,0.06840454566610887,18.695827981232426,0.3250007629394531,-0.7932490957448479,0.25174951553344727,-1.3961302595739262,1.8996292906408208,-0.5721903720202377,1.0756894030871322,-1.5549001312255868,87.6403900417902,53.70162276760735,0.8239398875536867,7,-0.7124996185302734,0.017499923706054688,-0.35249996185302734,-0.6624994277954102,1.6550006866455078,1,0.057513967929244236,-1.2268050967437472,18.95499992370605,1.1379346632202731,18.239999771118164,-1.8571272870941813,17.975000381469727,0.057513967929244236 3935,2012-08-01,18.780000686645508,19.100000381469727,18.774999618530273,18.989999771118164,273400.0,-0.004505649907443288,-1.9545359966708282,-14.000508646998982,54.497374787735936,30.318341777761674,-0.7055004741332453,-0.10985485888539159,-0.3028517606545904,0.12805637702029316,16.3812006135861,0.3250007629394531,-0.7647915155792937,0.24350042343139577,-1.2011049531798008,1.6881058000425924,-0.4788022648742043,0.9658031117369958,-1.435503025817873,74.50203804967309,37.689680094704954,0.7223026883055987,8,-0.5925006866455078,0.10249900817871094,-0.24625062942504883,-0.5775003433227539,2.0499992370605433,2,0.07374867828768039,1.2807083294294013,18.864999771118164,-1.2268050967437472,18.95499992370605,1.1379346632202731,18.239999771118164,0.07374867828768039 3936,2012-08-02,19.145000457763672,19.290000915527344,18.70499992370605,18.729999542236328,195000.0,0.019435556856913117,-1.5161324724972491,-1.976203451407811,61.81228974414375,34.07413343976074,-1.0246177501144231,-0.5698337847175807,-0.6572815187475136,-0.2623415624653376,13.980479080366221,0.5850009918212926,-0.7638028899117018,0.6502501487731926,-0.6607898917099071,1.9612901892562924,-0.005269871468357223,1.3057701690147425,-1.7302826881103535,89.05657552664384,47.87098725354657,0.6555200202415499,8,-0.8625001907348633,-0.2625007629394531,-0.6112504005432129,-0.942500114440918,1.3999996185302734,3,0.05144939563600248,-1.9545359966708282,18.780000686645508,1.2807083294294013,18.864999771118164,-1.2268050967437472,18.95499992370605,0.05144939563600248 3937,2012-08-03,19.440000534057614,19.75,19.28499984741211,19.3799991607666,170800.0,0.015408726520782734,-2.720001220703125,0.1445813034286154,70.9003486585691,40.58714256309206,-1.190013393881955,-0.9435313383378023,-0.9329076621279633,-0.5886271475448446,12.154642886715482,0.6049995422363281,-0.7078765793212725,0.9645002365112276,-0.273575001467659,2.2025754744901143,0.3454626175217861,1.5835378555006692,-1.9127657756518524,75.39687225156382,28.450770285064365,0.6190376189894428,8,-0.8050003051757777,-0.5575008392333949,-0.9062504768371547,-1.2375001907348597,1.1099987030029332,4,0.03343619345027893,-1.5161324724972491,19.145000457763672,-1.9545359966708282,18.780000686645508,1.2807083294294013,18.864999771118164,0.03343619345027893 3938,2012-08-06,19.524999618530273,19.75,19.43000030517578,19.625,162800.0,0.004372380768392858,-1.2069019948304098,-1.6666348782504643,69.68175039201333,47.21021720718279,-1.091112918650353,-1.1036220525388885,-1.001175408509141,-0.7041762441688668,10.86243391039623,0.31999969482421875,-0.6460467103910439,1.0612493515014663,-0.12903512467350708,2.2515338276764396,0.4661071134139796,1.656391589588953,-1.8199436407969714,79.06974681073791,28.662546336678048,0.5951422380874858,8,-0.8024997711181641,-0.6424999237060547,-0.9662494659423828,-1.3224992752075195,1.1300010681152344,0,0.033546770778109414,-2.720001220703125,19.440000534057614,-1.5161324724972491,19.145000457763672,-1.9545359966708282,18.780000686645508,0.033546770778109414 3939,2012-08-07,19.405000686645508,19.725000381469727,19.34000015258789,19.530000686645508,182400.0,-0.006145912124417174,-2.019596990141667,1.2499952316466079,71.11115458351271,53.36072173510819,-0.7725232416722889,-1.0322134878819753,-0.8622707682510509,-0.6139788660224781,10.226578453965123,0.38500022888183594,-0.49643039480134377,0.9385004043579102,-0.26062675390201306,2.1376275626178334,0.3389368252279503,1.53806398348787,-1.5363491871308703,66.98571405104404,12.953605102897505,0.5995635791299608,8,-0.6075010299682617,-0.5225009918212891,-0.6462512016296387,-1.0650005340576172,1.4049987792968786,1,0.031692849747818164,-1.2069019948304098,19.524999618530273,-2.720001220703125,19.440000534057614,-1.5161324724972491,19.145000457763672,0.031692849747818164 3940,2012-08-08,19.229999542236328,19.450000762939453,19.075000762939453,19.190000534057614,154000.0,-0.009018352909908156,-1.77779269128337,-0.3199920654297159,67.2051618628557,58.44456089983988,-0.41459200475643954,-0.8342197432209346,-0.668718164434793,-0.4672253580858694,11.125127773562133,0.375,-0.2677826217852797,0.7217493057250977,-0.5241290311960931,1.9676276426462884,0.09881013726450405,1.3446884741856913,-1.2108401626828602,50.23919427758965,-7.086378490308718,0.6229391684605949,8,-0.3724994659423828,-0.3474998474121094,-0.15875005722045898,-0.5774993896484375,1.470001220703125,2,0.06708273251354036,-2.019596990141667,19.405000686645508,-1.2069019948304098,19.524999618530273,-2.720001220703125,19.440000534057614,0.06708273251354036 3941,2012-08-09,19.18000030517578,19.309999465942386,19.059999465942386,19.190000534057614,133600.0,-0.0026000643916153088,1.0000152589054219,-0.25001192122443716,74.4186332173911,63.61252444945812,-0.19633473611446206,-0.7722258971645815,-0.5876319789732243,-0.44597145386334347,11.681489481544249,0.25,-0.017464522562029572,0.6390000343322768,-0.6426540993577632,1.9206541680223168,-0.0018270325127431875,1.2798271011772968,-1.0223736759865893,17.391412514961193,-44.76532297471503,0.6408270668450191,8,-0.06000041961669922,-0.2975006103515625,-0.0312504768371582,-0.4499998092651367,1.7350006103515625,3,0.08602709031683453,-1.77779269128337,19.229999542236328,-2.019596990141667,19.405000686645508,-1.2069019948304098,19.524999618530273,0.08602709031683453 3942,2012-08-10,19.084999084472656,19.200000762939453,19.01499938964844,19.200000762939453,80400.0,-0.004953139686733388,2.2173682290111167,11.499904634755183,77.17995265242,67.21848650863102,0.03479378303352476,-0.6582028643960598,-0.46039491536115307,-0.376248684294211,12.231736288551174,0.18500137329101207,0.20474491846649912,0.5104989051818833,-0.7921414302658363,1.813139240629603,-0.14082126254197647,1.1618190729057432,-0.7999825856186007,9.523760094666258,-55.261900243798294,0.6513201677238598,8,0.1275005340576172,-0.42749881744384766,0.0937504768371582,-0.3249988555908203,2.0500011444091832,4,0.07649992464548405,1.0000152589054219,19.18000030517578,-1.77779269128337,19.229999542236328,-2.019596990141667,19.405000686645508,0.07649992464548405 3943,2012-08-13,19.15999984741211,19.184999465942386,18.9950008392334,19.09499931335449,116400.0,0.003929827955845955,2.3043305192972885,-0.5652137857830275,77.79783057915267,69.40049960864381,-0.009018011449452246,-0.6881515592907625,-0.49034040204185203,-0.4760290541349548,12.379561227560288,0.18999862670898793,0.4091835167380893,0.5344996452331543,-0.7763570561785826,1.8453563466448912,-0.12092870547271417,1.1899279959390228,-0.7577846684663783,22.60261803360071,-45.562447484468464,0.655428350705869,8,0.06750011444091797,-0.5024995803833008,0.018749713897705078,-0.30500030517578125,2.3899993896484375,0,0.07254694158237074,2.2173682290111167,19.084999084472656,1.0000152589054219,19.18000030517578,-1.77779269128337,19.229999542236328,0.07254694158237074 3944,2012-08-14,19.049999237060547,19.26000022888184,18.915000915527344,19.184999465942386,149000.0,-0.005741159249874395,1.4210329065806115,-2.076909533730391,73.2964883711455,71.48929000680042,0.14526014340389537,-0.5512845635538071,-0.33676211225927233,-0.3940943630032834,12.261735835778575,0.34499931335449574,0.5847805560194779,0.38949909210204936,-0.9277499947439871,1.7067481789480858,-0.2691254513209671,1.0481236355250658,-0.5399612724304745,25.233338324527445,-43.644434541495635,0.6586245434230182,8,0.17750072479248047,-0.4999990463256836,0.14500045776367188,-0.19499969482421875,2.4600009918212926,1,0.08425204797187247,2.3043305192972885,19.15999984741211,2.2173682290111167,19.084999084472656,1.0000152589054219,19.18000030517578,0.08425204797187247 3945,2012-08-15,19.315000534057614,19.350000381469727,19.05500030517578,19.05500030517578,126000.0,0.013910829795810375,-1.269229358471188,-1.9259243560942447,74.01433177190582,72.84507245432954,-0.04008608951724568,-0.7653467888987464,-0.5563033963407804,-0.6922923937591605,12.953907323789712,0.3000011444091797,0.6521630340017701,0.5972503662109325,-0.7297302693786598,1.9242310018005249,-0.06623995158386364,1.2607406840057287,-0.7057656065979465,91.95404818801576,22.52164582080185,0.6634903177947954,8,0.01749992370605824,-0.8025007247924769,-0.12000083923339488,-0.4600009918212855,2.0199985504150426,2,0.07740092625152561,1.4210329065806115,19.049999237060547,2.3043305192972885,19.15999984741211,2.2173682290111167,19.084999084472656,0.07740092625152561 3946,2012-08-16,19.38999938964844,19.415000915527344,19.1299991607666,19.34499931335449,92400.0,0.0038829331357554953,4.999839386456263,0.17307706415291088,72.11537403468009,72.98007527389743,-0.0856881159964189,-0.784065760864312,-0.5927377122279402,-0.7801106020333606,13.729431780082727,0.2850017547607422,0.6786752526780546,0.610999298095706,-0.7216296708015477,1.9436282669929597,-0.055315186352920875,1.2773137825443328,-0.6895032563855459,94.99969482421946,27.793568390264795,0.6663144844486276,8,-0.05749893188476918,-0.8774995803833043,-0.23124933242798207,-0.5349998474121129,2.41500091552734,3,0.06756067119787379,-1.269229358471188,19.315000534057614,1.4210329065806115,19.049999237060547,2.3043305192972885,19.15999984741211,0.06756067119787379 3947,2012-08-17,19.479999542236328,19.48500061035156,19.21500015258789,19.354999542236328,117400.0,0.004641575833980394,2.999943486860853,2.7777730682825266,63.291127015874075,72.27000600988195,-0.1893275409021875,-0.7830816857661418,-0.6492634946748232,-0.8936340688975264,14.166714104802768,0.2700004577636683,0.7318776878382813,0.6177495002746589,-0.6685359595449398,1.9040349600942577,-0.02539322963513868,1.2608922301844565,-0.6955430996344631,99.12261915916059,33.972571360651074,0.6431427299097991,8,-0.15999889373779297,-0.9674997329711914,-0.36624956130981445,-0.625,2.7900009155273438,4,0.07366536996983286,4.999839386456263,19.38999938964844,-1.269229358471188,19.315000534057614,1.4210329065806115,19.049999237060547,0.07366536996983286 3948,2012-08-20,19.684999465942386,19.75,19.30500030517578,19.55500030517578,180400.0,0.010523610293808217,2.423071562190515,1.039993286132841,69.61721614730212,72.10401285030301,-0.41263799514924315,-0.8700529770132839,-0.8286776603107597,-1.122481426336389,14.03927990691552,0.44499969482421875,0.7373656620157583,0.7194994926452658,-0.4751853516147406,1.9141843369052722,0.12215707051526081,1.3168419147752708,-0.823299538748671,92.21549636803917,28.674760909082693,0.5973424221300038,8,-0.3524990081787145,-1.1724996566772496,-0.5099997520446813,-0.8299999237060582,2.495000839233395,0,0.07366018807611052,2.999943486860853,19.479999542236328,4.999839386456263,19.38999938964844,-1.269229358471188,19.315000534057614,0.07366018807611052 3949,2012-08-21,19.604999542236328,19.934999465942386,19.575000762939453,19.739999771118164,113000.0,-0.004064004362533402,-2.6923362840514864,-1.0384700030810932,69.78413580681718,72.39056551074316,-0.33669147255315934,-0.6679639025366448,-0.7267178661395235,-1.0517077877189074,14.198051093302254,0.35999870300293324,0.6835276266001955,0.5402496337890632,-0.5041461575515633,1.5846454251296898,0.018051738118749938,1.0624475294593765,-0.6722356092181094,62.49997290695356,0.33148516623883495,0.5221978956703126,8,-0.17999935150146484,-1.0,-0.3424997329711914,-0.75,2.6850013732910156,1,0.09920937211112801,2.423071562190515,19.684999465942386,2.999943486860853,19.479999542236328,4.999839386456263,19.38999938964844,0.09920937211112801 3950,2012-08-22,19.549999237060547,19.684999465942386,19.48500061035156,19.665000915527344,68600.0,-0.002805422415710357,1.580650718645376,0.851862840673081,61.40840651098413,70.94498476558684,-0.2587343192821763,-0.4995675478198258,-0.6522006785307539,-1.0001200500805396,14.501481912734368,0.19999885559082742,0.6269942737495562,0.3969993591308594,-0.47635687162309637,1.2703555898848151,-0.039678756246118496,0.8336774745078372,-0.5170117507499121,52.17390274184201,-6.321055235499422,0.436678115376978,8,-0.1249990463256836,-0.9449996948242188,-0.33249950408935547,-0.6949996948242188,2.9200000762939418,2,0.10025580912073684,-2.6923362840514864,19.604999542236328,2.423071562190515,19.684999465942386,2.999943486860853,19.479999542236328,0.10025580912073684 3951,2012-08-23,19.46999931335449,19.69499969482422,19.420000076293945,19.614999771118164,130200.0,-0.00409206786844285,-1.2449046321525885,1.2608551431320174,50.96149849001699,68.0318231919865,-0.1489340011965652,-0.31813429463914034,-0.5553065647461075,-0.9295412204255378,15.42189230596484,0.27499961853027344,0.5709498920781861,0.24224948883056285,-0.44202846186943034,0.926527439530556,-0.09988948651943375,0.5843884641805595,-0.3468106290806787,35.416583882358196,-20.075369469187365,0.34213897534999727,8,-0.044999122619625354,-0.8649997711181605,-0.3649992942810023,-0.6149997711181605,3.40000152587891,3,0.09578838402110068,1.580650718645376,19.549999237060547,-2.6923362840514864,19.604999542236328,2.423071562190515,19.684999465942386,0.09578838402110068 3952,2012-08-24,19.670000076293945,19.700000762939453,19.475000381469727,19.489999771118164,125400.0,0.010272253209699711,-1.1428701180744778,-1.241377495987973,54.32836398750144,65.42410468180303,-0.2874545903020085,-0.42742429346216326,-0.7317110495283075,-1.1403706161047822,16.453812852290532,0.2300014495849645,0.5422078444939018,0.3707502365112312,-0.16074468878309034,0.9022451618055527,0.10500277386406864,0.6364976991583937,-0.46563031385327847,57.936548784290366,5.202842817592369,0.2657474626471609,8,-0.24499988555908203,-1.0650005340576172,-0.565000057220459,-0.8150005340576172,3.409999847412106,4,0.10854093648199381,-1.2449046321525885,19.46999931335449,1.580650718645376,19.549999237060547,-2.6923362840514864,19.604999542236328,0.10854093648199381 3953,2012-08-27,20.290000915527344,20.44499969482422,19.75,19.854999542236328,193200.0,0.031520123885541595,-1.1550362839552173,2.416670198787776,70.34478646074936,65.09613780287013,-0.8161332053498143,-0.9932042266811081,-1.3181679979052277,-1.7636331383382853,17.477879717669428,0.7749996185302734,0.5148938152348634,0.9240010261535652,0.25659743625000786,1.5914046160571225,0.5902992312017865,1.2577028211053438,-1.012568182736505,84.87816224564799,32.54491400674121,0.3337017949517784,8,-0.5400009155273438,-1.4300012588500977,-1.3237509727478027,-1.4350013732910156,2.6699981689453125,0,0.09758499028558898,-1.1428701180744778,19.670000076293945,-1.2449046321525885,19.46999931335449,1.580650718645376,19.549999237060547,0.09758499028558898 3954,2012-08-28,19.950000762939453,20.53499984741211,19.81999969482422,20.25,229000.0,-0.01675702992835737,-1.5535657114052357,-0.6896512413073409,65.3846153846153,64.13728042650452,-0.374415977462899,-0.5984327136713219,-0.9533636326215102,-1.424913079120607,18.602347586590692,0.7150001525878906,0.48265992152871817,0.5297508239746094,-0.1425547793663462,1.202056427315565,0.1935980223041298,0.8659036256450889,-0.5324599947046096,47.53370362704227,-4.8552220433575,0.33615280167047784,8,-0.11750125885009766,-0.9225006103515625,-1.358750820159912,-1.095001220703125,3.094999313354492,1,0.11177942140127306,-1.1550362839552173,20.290000915527344,-1.1428701180744778,19.670000076293945,-1.2449046321525885,19.46999931335449,0.11177942140127306 3955,2012-08-29,20.165000915527344,20.3700008392334,20.01499938964844,20.030000686645508,128600.0,0.01077694959226716,-3.3029742570138634,-0.45000190735348344,69.66065250231459,63.86453358957502,-0.5097717059296372,-0.7424160424540034,-1.1602149943698414,-1.6329305514754964,19.628620044332955,0.4200000762939453,0.44778573689773893,0.6755009651184096,-0.004406001527129888,1.3554079317639491,0.33554748179563987,1.0154544484411794,-0.5910158762076847,66.81623248104198,9.587252346220225,0.3399534833227692,8,-0.29000091552734375,-1.0500011444091797,-1.7037510871887207,-1.3100013732910156,2.339998245239258,2,0.10538060518329662,-1.5535657114052357,19.950000762939453,-1.1550362839552173,20.290000915527344,-1.1428701180744778,19.670000076293945,0.10538060518329662 3956,2012-08-30,20.1299991607666,20.19499969482422,20.0049991607666,20.15999984741211,75000.0,-0.0017357675760772961,2.799996185317286,-0.22222693171703473,71.37009736427613,64.76219696161968,-0.40092348546866674,-0.6638742011637646,-1.110694328948604,-1.5907594406005927,20.400198767957672,0.1900005340576172,0.44098024163655936,0.5912492752075202,-0.12529906839716176,1.3077976188122022,0.23297510340518102,0.9495234470098595,-0.42147204831399776,61.79236880223844,-1.4102353040159556,0.3582741718023404,8,-0.20999908447265625,-0.9399995803833008,-1.6687493324279785,-1.2749996185302734,2.270000457763672,3,0.1162444237528113,-3.3029742570138634,20.165000915527344,-1.5535657114052357,19.950000762939453,-1.1550362839552173,20.290000915527344,0.1162444237528113 3957,2012-08-31,20.09000015258789,20.325000762939453,19.88999938964844,20.270000457763672,115400.0,-0.001987034766333662,1.9999999999999756,5.999872846334796,69.29458282154197,64.72634881431301,-0.29647362573970426,-0.6036304875201353,-1.0439303080803235,-1.5445492291238523,20.625413530880753,0.4350013732910121,0.4122637790214121,0.5187502861022963,-0.23683909120249425,1.274339663407087,0.14095559744989927,0.8965449747546934,-0.26576685724095483,43.31212976776507,-23.992297169090406,0.37779468865239585,8,-0.11250019073486328,-0.8400001525878906,-1.6287503242492676,-1.2350006103515625,1.539999008178711,4,0.1383773352678348,2.799996185317286,20.1299991607666,-3.3029742570138634,20.165000915527344,-1.5535657114052357,19.950000762939453,0.1383773352678348 3958,2012-09-04,20.18000030517578,20.23500061035156,19.905000686645508,20.200000762939453,202600.0,0.004479848277965104,6.333319204849396,0.11111346585851736,73.64015801444461,65.1547957262716,-0.34517233330855035,-0.6767404421845242,-1.1126601222666928,-1.6252768555386155,20.86279917944222,0.32999992370605113,0.3944060672662104,0.5760004043579094,-0.22647398282469666,1.3784747915405156,0.1747632107666064,0.9772375979492125,0.3549995422363281,50.349724968388706,-21.356196142930195,0.40123719359130267,9,-0.2025003433227539,-0.6675004959106445,-1.7187504768371582,-1.3250007629394531,1.5949993133544922,1,0.14370661916127303,1.9999999999999756,20.09000015258789,2.799996185317286,20.1299991607666,-3.3029742570138634,20.165000915527344,0.14370661916127303 3959,2012-09-05,20.020000457763672,20.239999771118164,19.84000015258789,20.13500022888184,175200.0,-0.007928634538775126,1.4615447817692042,5.749856952126823,65.42668232611209,65.60127081684138,-0.13422953339390276,-0.4936117136321734,-0.935228469036506,-1.4526892744211182,21.235543995665132,0.39999961853027344,0.4076539638965073,0.3852505683898926,-0.4321109074145326,1.2026120441943178,-0.02343016951232002,0.7939313062921052,0.5023994064331063,33.962277731193744,-33.7290431809598,0.408680737902213,9,-0.04250049591064453,-0.41500091552734375,-1.5025005340576172,-1.1650009155273438,1.8099994659423793,2,0.14685307489934973,6.333319204849396,20.18000030517578,1.9999999999999756,20.09000015258789,2.799996185317286,20.1299991607666,0.14685307489934973 3960,2012-09-06,20.520000457763672,20.559999465942386,20.100000381469727,20.100000381469727,187000.0,0.024975024403963042,-1.1904714329181236,-3.652181845321898,70.84870588997059,67.81096052794733,-0.5388285222166971,-0.9402183433789091,-1.4067914761038693,-1.9330744847684613,22.406711879586773,0.5399990081787145,0.4022659904238459,0.8207505226135261,-0.06302362957185892,1.7045246747989111,0.3788634465208318,1.2626375987062204,-0.6800003051757812,94.44457689933647,28.959737590063398,0.4418870760926925,9,-0.5025005340576172,-0.8875007629394531,-2.002500534057617,-1.6650009155273438,0.904998779296875,3,0.12305066092603067,1.4615447817692042,20.020000457763672,6.333319204849396,20.18000030517578,1.9999999999999756,20.09000015258789,0.12305066092603067 3961,2012-09-07,20.82999992370605,20.854999542236328,20.38500022888184,20.645000457763672,205200.0,0.015107186112419901,3.000016232843883,0.4404748388971809,73.03753177555782,69.88975694884249,-0.7103221687277035,-1.180806471310266,-1.6946427679956848,-2.219860705559878,23.81974541992783,0.46999931335448863,0.4137266426271786,1.0482500076293917,0.06600017407912162,2.0304998411796618,0.5571250908542567,1.5393749244045267,-0.9899997711181605,97.53698191494125,34.80728686439073,0.4911249167751352,9,-0.5275001525878871,-1.0500001907348597,-2.2950000762939418,-1.975000381469723,0.6299991607666051,4,0.08041282972614328,-1.1904714329181236,20.520000457763672,1.4615447817692042,20.020000457763672,6.333319204849396,20.18000030517578,0.08041282972614328 3962,2012-09-10,20.545000076293945,20.864999771118164,20.40999984741211,20.795000076293945,117600.0,-0.01368218187498671,1.3333365937634494,-1.3513552524409238,64.2857142857142,69.21652670717192,-0.32201404796499133,-0.8230151945407371,-1.3890602759314774,-1.9110733141662024,25.41752051203362,0.4549999237060547,0.45389388384360885,0.69025011062622,-0.2909820830004932,1.6714823042529332,0.19963401381286516,1.1808662074395748,-0.664399948120117,68.78050595930367,9.376541359528119,0.4906160968133558,9,-0.2025003433227539,-0.6549997329711914,-1.9625000953674316,-1.6900005340576172,1.0349998474121058,0,0.09028958556085565,3.000016232843883,20.82999992370605,-1.1904714329181236,20.520000457763672,1.4615447817692042,20.020000457763672,0.09028958556085565 3963,2012-09-11,20.549999237060547,20.7450008392334,20.44499969482422,20.545000076293945,108400.0,0.00024332736666043964,-1.9268415225299826,-0.01999664306640625,66.09879476418423,69.29587997156847,-0.3198942400466187,-0.7573705281289556,-1.3905640012744769,-1.8876233749679656,27.149362859254296,0.3000011444091797,0.5307215603184758,0.6257493019103997,-0.34513936773199205,1.5966379715527914,0.1403049670892038,1.1111936367315955,-0.6103351303100588,69.26822914243714,9.832228585638362,0.4854443348211959,9,-0.19749927520751953,-0.659998893737793,-1.7912492752075195,-1.6949996948242188,1.1000003814697266,1,0.05255474276409444,1.3333365937634494,20.545000076293945,3.000016232843883,20.82999992370605,-1.1904714329181236,20.520000457763672,0.05255474276409444 3964,2012-09-12,20.655000686645508,20.809999465942386,20.440000534057614,20.799999237060547,113000.0,0.005109559780206663,3.4848624966764623,-29.00457840518886,68.50922139985853,69.16794318240669,-0.35131969068801183,-0.7757364904857873,-1.5126996172969776,-1.9657512444151664,29.203623811075186,0.36999893188477273,0.5960004867241722,0.6505006790161119,-0.280638830801621,1.5816401888338447,0.18493092410724543,1.1160704339249783,-0.6598164400329587,72.54911738306572,11.690767651874772,0.465569754908867,9,-0.30250072479248047,-0.7650003433227539,-1.8525009155273438,-1.8000011444091797,1.25,2,0.05422410528453292,-1.9268415225299826,20.549999237060547,1.3333365937634494,20.545000076293945,3.000016232843883,20.82999992370605,0.05422410528453292 3965,2012-09-13,20.809999465942386,20.94499969482422,20.30500030517578,20.6200008392334,148000.0,0.007504176913297966,1.7826115801170948,-1.3103484563476127,71.89541750346888,69.22631208676144,-0.4528228756796011,-0.8569260750527121,-1.6861249883362426,-2.0859961036592907,31.18816772629316,0.6399993896484375,0.5766997596712251,0.7307495117187521,-0.2073356039349079,1.6688346273724122,0.2617069538919239,1.1997920695455804,-0.7626262878595007,78.90619412059279,14.217035309965993,0.46904255782682996,9,-0.4174995422363317,-0.8799991607666051,-1.969999790191654,-1.9549999237060582,0.3850002288818324,3,0.049014919939474044,3.4848624966764623,20.655000686645508,-1.9268415225299826,20.549999237060547,1.3333365937634494,20.545000076293945,0.049014919939474044 3966,2012-09-14,20.700000762939453,20.9950008392334,20.65999984741211,20.93000030517578,165000.0,-0.005285858040648073,-1.1612871469882484,-1.2105326560523395,67.34008290867523,69.00914542977625,-0.2832536395793426,-0.6785425361318076,-1.5854112524773996,-1.9475978226041377,33.17539057476084,0.33500099182128906,0.5926960492821429,0.555250740051271,-0.36292566151352545,1.4734271416160674,0.09616253926887097,1.014338940833671,-0.5808174635172598,57.246398845640336,-7.954182524159869,0.4590882007823983,9,-0.2825002670288086,-0.744999885559082,-1.830000877380371,-1.845001220703125,0.8149986267089879,4,0.03502407958453335,1.7826115801170948,20.809999465942386,3.4848624966764623,20.655000686645508,-1.9268415225299826,20.549999237060547,0.03502407958453335 3967,2012-09-17,20.915000915527344,20.959999084472656,20.51000022888184,20.69499969482422,90400.0,0.010386480418533184,1.9032412876550273,-0.9565289502927371,62.18324239030695,67.73615480487206,-0.412275752634244,-0.8227042559699171,-1.8023926491432753,-2.1368112954831133,34.88720547171816,0.44999885559081676,0.58465765351702,0.6985008239746087,-0.2252112905390753,1.6222129384882926,0.23664476671776669,1.1603568812314506,-0.708235862124031,88.4058171324003,24.632911656079955,0.46185605725684153,9,-0.4975004196166992,-0.9600000381469727,-1.9137511253356934,-2.0600013732910156,0.3249988555908203,0,0.026057764527311233,-1.1612871469882484,20.700000762939453,1.7826115801170948,20.809999465942386,3.4848624966764623,20.655000686645508,0.026057764527311233 3968,2012-09-18,21.13500022888184,21.149999618530273,20.6299991607666,21.0,243200.0,0.010518733144839088,5.303073739697366,0.6136339991677232,74.2331398419357,68.71465008440802,-0.5392724535261486,-0.9786808020895954,-2.019762162206053,-2.3308400758665293,36.28724150962393,0.5200004577636719,0.5839619853735023,0.846000099182131,-0.12829411894328047,1.8202943173075425,0.3588529901194235,1.3331472082448386,-0.8494115968955178,98.22492285953594,31.05954507441909,0.48714710906270653,9,-0.5100002288818395,-1.102499961853031,-2.2000002861022985,-2.2800006866455114,0.20499992370605113,1,0.02105510716844483,1.9032412876550273,20.915000915527344,-1.1612871469882484,20.700000762939453,1.7826115801170948,20.809999465942386,0.02105510716844483 3969,2012-09-19,21.549999237060547,21.565000534057614,21.149999618530273,21.21999931335449,222600.0,0.019635628279369266,1.3055445177355949,2.444439734949594,76.18147597963569,69.3071800943708,-0.798375183473766,-1.307531915802393,-2.414037281843253,-2.7202254608915304,37.640632107325864,0.43000030517577414,0.6085230319881845,1.1637491226196275,0.0933783490860094,2.2341198961532456,0.6285637358528184,1.6989345093864365,-1.160681286688952,98.80942108952,30.294520375477404,0.5351853867668083,9,-0.6149988174438477,-1.3099985122680664,-2.607499122619629,-2.6949996948242188,-0.20499992370605824,2,0.00464038909559461,5.303073739697366,21.13500022888184,1.9032412876550273,20.915000915527344,-1.1612871469882484,20.700000762939453,0.00464038909559461 3970,2012-09-20,21.51000022888184,21.65999984741211,21.40999984741211,21.55500030517578,298000.0,-0.0018561025334014047,-1.040809335855696,-0.13636389908388222,76.03781597282212,69.64054500517794,-0.6740612042387504,-1.1733225456322671,-2.3225646832145337,-2.651631442838056,39.3793625735946,0.25,0.619099982286162,1.0257500648498556,-0.08054419136680835,2.1320443210665196,0.47260293674152365,1.5788971929581876,-0.9560867167942035,86.95655058373207,16.86461655239657,0.5531471281083311,9,-0.5275001525878942,-1.1525001525878942,-2.621250152587894,-2.6550006866455114,-0.07999992370605824,3,0.01836357292238855,1.3055445177355949,21.549999237060547,5.303073739697366,21.13500022888184,1.9032412876550273,20.915000915527344,0.01836357292238855 3971,2012-09-21,21.334999084472656,21.95499992370605,21.295000076293945,21.80500030517578,608200.0,-0.008135803930592544,-1.4000027743291197,10.444453863434894,72.35189776322818,70.53678761379061,-0.469238038029129,-0.8974490379954005,-2.1012531057014314,-2.4501996553050276,41.53071818622226,0.6599998474121058,0.6708874922436188,0.7574989318847649,-0.3022548519897512,1.817252715759281,0.22762203994750863,1.2873758238220212,-0.6041117587331044,57.09335846546184,-15.709150261540692,0.5298768919372576,9,-0.20499897003173828,-0.7924995422363281,-2.412498950958252,-2.479999542236328,0.22500038146973012,4,-0.0065619590183308985,-1.040809335855696,21.51000022888184,1.3055445177355949,21.549999237060547,5.303073739697366,21.13500022888184,-0.0065619590183308985 3972,2012-09-24,21.80500030517578,22.059999465942386,21.34499931335449,21.36000061035156,204000.0,0.02202958710437386,-2.0105124519149538,-0.9468054022466149,75.6714295184317,71.60041369759588,-0.8288776123342174,-1.2641119988323695,-2.5149814877343637,-2.8914075701725643,43.82841104057843,0.7250003814697301,0.6769755361742789,1.1207501411437981,0.01669924330524708,2.224801038982349,0.5687246922245244,1.6727755900630719,-0.8537727118022609,82.16789466102533,6.255708041427354,0.5520254489192753,9,-0.6225004196166992,-1.1675004959106445,-2.882500171661377,-2.9225006103515625,0.06500053405761719,0,-0.013299743704131228,-1.4000027743291197,21.334999084472656,-1.040809335855696,21.51000022888184,1.3055445177355949,21.549999237060547,-0.013299743704131228 3973,2012-09-25,22.270000457763672,22.489999771118164,21.815000534057614,22.030000686645508,287400.0,0.021325390785595033,-1.014922866260704,0.5393256982186594,82.42077351564741,73.14614171046131,-1.1446050654969717,-1.6581859263390157,-2.908279757727712,-3.324777823536298,45.102850058034846,0.6849994659423828,0.6615434426212374,1.4867503166198723,0.19279176822362132,2.7807088650161234,0.839771042421745,2.1337295908179996,-1.0970184898763797,83.5821426639679,2.2659378671301766,0.6469792741981257,9,-0.8725004196166992,-1.3725004196166992,-3.353750228881836,-3.387500762939453,-0.5699996948242188,1,-0.04625059117528818,-2.0105124519149538,21.80500030517578,-1.4000027743291197,21.334999084472656,-1.040809335855696,21.51000022888184,-0.04625059117528818 3974,2012-09-26,22.18000030517578,22.395000457763672,22.0049991607666,22.395000457763672,212000.0,-0.00404131794961482,2.627916467060556,-0.8958348234508738,77.1242021541837,73.72711778276296,-0.9113755342954768,-1.46780914579956,-2.7529151900931836,-3.2023121320426036,46.317058694217884,0.3900012969970703,0.701179967968308,1.285250186920166,-0.0882603395563315,2.6587607133966635,0.5984949236819155,1.9720054501584166,-0.8350009918212926,74.058615472033,-5.36573478936198,0.6867552632382492,9,-0.6800003051757812,-1.2250003814697266,-3.257500171661377,-3.2975006103515625,-0.470001220703125,2,-0.03787196307620766,-1.014922866260704,22.270000457763672,-2.0105124519149538,21.80500030517578,-1.4000027743291197,21.334999084472656,-0.03787196307620766 3975,2012-09-27,22.290000915527344,22.31999969482422,21.924999237060547,22.290000915527344,232800.0,0.004959450353384076,12.167217700915565,-0.0,75.52450443925595,74.6364979528275,-0.882125007395171,-1.4866697535771252,-2.7891226604178243,-3.2800755070784717,47.47398827077639,0.3950004577636719,0.7461375723974228,1.2890007972717292,-0.17275248873921356,2.750754083282672,0.5581241542662561,2.0198774402772024,-0.7160015106201207,83.26368981874597,5.8772224346671464,0.7308766430054716,9,-0.7900009155273438,-1.335000991821289,-3.275001049041748,-3.407501220703125,-0.4250011444091797,3,-0.04239576327314376,2.627916467060556,22.18000030517578,-1.014922866260704,22.270000457763672,-2.0105124519149538,21.80500030517578,-0.04239576327314376 3976,2012-09-28,22.46999931335449,22.46999931335449,22.13500022888184,22.334999084472656,458600.0,0.008075297910901336,3.9629409853206607,100.0,84.93650011215627,77.16463769969964,-0.8768560881367549,-1.5624819366058382,-2.8915537038671495,-3.4302149681480607,48.781686811276856,0.33499908447264914,0.7865679213915087,1.3519991874694774,-0.1886752110071761,2.892673585946131,0.5816619882311507,2.1223363867078042,-0.7127998352050788,98.25323582815516,18.96115631030365,0.7703371992383269,9,-0.9099998474121058,-1.514999389648434,-3.454999446868893,-3.58749961853027,-0.9899997711181605,4,-0.046283891408960165,12.167217700915565,22.290000915527344,2.627916467060556,22.18000030517578,-1.014922866260704,22.270000457763672,-0.046283891408960165 3977,2012-10-01,22.8700008392334,23.5,22.2549991607666,22.475000381469727,724600.0,0.017801581579986125,-1.9820275845055302,2.9259243560943986,86.82542671632628,78.56378068574303,-1.0844151635053265,-1.837756845378724,-3.196457267191853,-3.7974090838032204,50.23189826940493,1.2450008392333984,0.8195931212636047,1.613000679016114,-0.03504575451876235,3.2610471125509903,0.7889774622486776,2.4370238957835504,-0.9662413024902392,62.61131392025364,-17.20727234295608,0.824023216767438,10,-0.5450010299682617,-1.3825006484985352,-3.8550009727478027,-3.9875011444091797,-1.560001373291012,0,-0.057280337788344515,3.9629409853206607,22.46999931335449,12.167217700915565,22.290000915527344,2.627916467060556,22.18000030517578,-0.057280337788344515 3978,2012-10-02,23.07999992370605,23.309999465942386,22.915000915527344,23.024999618530273,267000.0,0.009182294567842808,-1.872740640042196,0.13924111756013277,87.25040373711724,79.79366154768542,-1.1057869826272686,-1.9176758356117283,-3.3006710826452057,-3.9803914605611332,51.760480956751096,0.4399986267089879,0.8962426501137273,1.677999782562253,-0.07784282722941427,3.4338423923539203,0.8000784776664176,2.5559210874580884,-0.9449996948242116,73.33334140676257,-7.0988997999528465,0.8779213048958338,10,-0.6824998855590785,-1.4549999237060511,-4.065000057220455,-4.197500228881832,-1.94000053405761,1,-0.05242630365998535,-1.9820275845055302,22.8700008392334,3.9629409853206607,22.46999931335449,12.167217700915565,22.290000915527344,-0.05242630365998535 3979,2012-10-03,22.959999084472656,23.125,22.70000076293945,23.10000038146973,220800.0,-0.0051993431382181265,3.4736636048788205,-2.5454640033294007,83.38509436342817,80.61002581330831,-0.8546161235411383,-1.6507597014484503,-3.0740983315410624,-3.836192499903685,53.3363258893093,0.4249992370605504,0.9919214231783648,1.4109990119934075,-0.34994741538791274,3.1719454393747277,0.5305257983027474,2.2914722256840676,-0.7049999237060547,65.71424419379137,-14.295072367313466,0.8804732136906595,10,-0.5624990463256836,-1.2999992370605469,-3.654999256134033,-4.0774993896484375,-1.7149982452392578,2,-0.05487797786478621,-1.872740640042196,23.07999992370605,-1.9820275845055302,22.8700008392334,3.9629409853206607,22.46999931335449,-0.05487797786478621 3980,2012-10-04,23.045000076293945,23.13999938964844,22.88999938964844,23.084999084472656,276000.0,0.0037021339377480977,2.3333418104597685,0.28570455443385606,86.69793642293816,82.20403010883165,-0.7811225319783368,-1.6199506009454154,-3.054661635588033,-3.89242331753341,54.4797138033347,0.25,1.0504151758424314,1.3697500228881836,-0.4418978557110975,3.1813979014874647,0.46392608358854304,2.275573962187824,-0.5410007476806626,66.66666666666659,-15.551891565511497,0.9058239392996411,10,-0.6225004196166992,-1.375,-3.6150002479553223,-4.140000343322754,-1.6000003814697266,3,-0.057930179535759074,3.4736636048788205,22.959999084472656,-1.872740640042196,23.07999992370605,-1.9820275845055302,22.8700008392334,-0.057930179535759074 3981,2012-10-05,22.5049991607666,23.125,22.295000076293945,23.125,354000.0,-0.023432454490761145,1.6774154845735698,15.500405321634638,72.58518717200539,81.86111429256205,-0.06448501368548776,-0.9992615039397101,-2.420469833448273,-3.327937272125535,54.57507461037071,0.8299999237060547,1.0605830160555563,0.7459991455078132,-1.0559634014690005,2.547961692484627,-0.15498212798059186,1.6469804189962183,0.9950008392333984,20.08030774934545,-58.82106713858019,0.9009812734884067,10,0.15250110626220703,-0.8349990844726562,-3.0099992752075195,-3.59999942779541,-1.0149993896484375,4,-0.028438098800917078,2.3333418104597685,23.045000076293945,3.4736636048788205,22.959999084472656,-1.872740640042196,23.07999992370605,-0.028438098800917078 3982,2012-10-08,22.399999618530273,22.649999618530273,22.399999618530273,22.53499984741211,173400.0,-0.004665609693484285,-2.703697424377287,0.21774200991204673,68.57560096840582,80.322761787313,0.1495140323202051,-0.7885962657194767,-2.2291005258297716,-3.204562772635583,54.66208449564749,0.25,1.0773361477589205,0.5482496261596665,-1.1800663368433,2.276565589162633,-0.31590835534181494,1.412407607661148,1.0759003829956058,10.344788706985938,-63.38125692812612,0.8641579815014825,10,0.3125,-0.7299995422363281,-2.8449997901916504,-3.494999885559082,-0.9899997711181641,0,-0.04107143267685065,1.6774154845735698,22.5049991607666,2.3333418104597685,23.045000076293945,3.4736636048788205,22.959999084472656,-0.04107143267685065 3983,2012-10-09,21.6299991607666,22.5,21.604999542236328,22.479999542236328,437400.0,-0.034375021021281316,1.0112340527670445,6.296288447138275,51.06382762862542,77.42716461780651,0.9154527789872731,0.07005540822853362,-1.4029471363204138,-2.41800340750542,54.0341698158329,0.8950004577636719,1.103345857378205,-0.27575082778930593,-1.8969855576021004,1.3454839020234886,-1.086368192695705,0.5348665371170931,1.8222828422546407,1.628639805562248,-66.07732639515103,0.8106173649063976,10,0.9225006103515625,0.04000091552734375,-2.016249179840088,-2.72499942779541,-0.0699996948242152,1,-0.01479425368654863,-2.703697424377287,22.399999618530273,1.6774154845735698,22.5049991607666,2.3333418104597685,23.045000076293945,-0.01479425368654863 3984,2012-10-10,21.774999618530273,21.895000457763672,21.45499992370605,21.71500015258789,246600.0,0.0067036737581884775,1.9333257039679295,-0.07058757531218796,53.42818904290216,74.9720184626561,0.7900428558082417,0.013981499911981388,-1.4860505747224124,-2.5376097787969663,53.16412406470297,0.44000053405762074,1.0783048462939107,-0.18675031661987163,-1.699844858914556,1.3263442256748128,-0.9432975877672121,0.5697969545274688,1.603391086059574,18.99108583071581,-44.368039663209025,0.7565472711473419,10,0.7025003433227539,-0.10499954223632812,-2.0299997329711914,-2.869999885559082,0.05000114440917969,2,-0.02916189391532542,1.0112340527670445,21.6299991607666,-2.703697424377287,22.399999618530273,1.6774154845735698,22.5049991607666,-0.02916189391532542 3985,2012-10-11,21.82999992370605,22.084999084472656,21.63500022888184,21.920000076293945,245400.0,0.0025258464357893473,1.1428610354223263,-1.5000158947134776,56.60881474090901,71.82449786585084,0.7408362266538902,0.041439790668892584,-1.474498375952745,-2.5659996670605416,52.36053396424034,0.44999885559081676,0.9800131998981598,-0.18275003433227965,-1.5979844818342919,1.2324844131697326,-0.8903672580832875,0.5248671894187282,1.43298733403077,22.455088794498565,-39.974169971681924,0.7076172237510063,10,0.6475000381469762,-0.029999732971187854,-2.0387501716613734,-2.9250001907348597,0.045000076293948865,3,-0.02679794257980639,1.9333257039679295,21.774999618530273,1.0112340527670445,21.6299991607666,-2.703697424377287,22.399999618530273,-0.02679794257980639 3986,2012-10-12,21.424999237060547,21.96500015258789,21.280000686645508,21.96500015258789,304200.0,-0.018552482274894477,1.5370307577106204,5.999999999999763,44.83694778949941,67.15911131842563,1.0974204320484127,0.5307523990012726,-1.0180459940870001,-2.1344775749395524,51.17408208369005,0.6849994659423828,0.9116121076551806,-0.6240006446838393,-1.9306298872317065,0.6826285978640279,-1.2773152659577747,0.029313976590096047,1.7295087806344291,10.583844048371512,-47.31006985125271,0.6533146212739336,10,0.8700008392333984,0.47750091552734375,-1.5999994277954102,-2.5074996948242188,0.4900016784667969,4,0.0009335103139269663,1.1428610354223263,21.82999992370605,1.9333257039679295,21.774999618530273,1.0112340527670445,21.6299991607666,0.0009335103139269663 3987,2012-10-15,21.459999084472656,21.524999618530273,21.32999992370605,21.32999992370605,141600.0,0.0016335985371502826,-2.000014672007168,-0.2407387784512421,37.53845503768324,61.63556146293298,0.9402562388024336,0.5677866398626676,-1.009636811680636,-2.1399285025651764,50.608887510717395,0.1949996948242223,0.8446632304228849,-0.6162507057189934,-1.843631059123279,0.6111296476852921,-1.2299408824211362,-0.0025605290168506656,1.5445483467383632,14.753975338906338,-38.242712897169206,0.6136901767021433,10,0.7500009536743164,0.4425010681152344,-1.4187493324279785,-2.3949995040893555,0.6950016021728516,0,0.0013979817299811792,1.5370307577106204,21.424999237060547,1.1428610354223263,21.82999992370605,1.9333257039679295,21.774999618530273,0.0013979817299811792 3988,2012-10-16,21.57999992370605,21.780000686645508,21.395000457763672,21.6200008392334,194800.0,0.005591838040674535,1.1388865341414827,-0.30770133661988186,40.853665273567394,56.909847119615115,0.6538651820281807,0.5089263361664855,-1.0866793944788462,-2.231378530106607,49.8466926024037,0.38500022888183594,0.7330234137327132,-0.5184998512268102,-1.6888447381846596,0.6518450357310392,-1.103672294705735,0.06667259225211453,1.286583767939728,37.267060142020306,-12.525716266833378,0.5851724434789243,10,0.6300001144409215,0.3225002288818395,-1.4637498855590785,-2.5100002288818324,0.3199996948242223,1,-0.00787766806742174,-2.000014672007168,21.459999084472656,1.5370307577106204,21.424999237060547,1.1428610354223263,21.82999992370605,-0.00787766806742174 3989,2012-10-17,21.649999618530273,21.76000022888184,21.450000762939453,21.614999771118164,148800.0,0.0032437300774652567,1.4313581761335188,-0.8749761586876965,40.12344770544443,51.734903928782465,0.4229812508394879,0.4709483106968513,-1.1081532080116325,-2.2705337939858445,48.43392225268215,0.30999946594238637,0.5591448255321048,-0.4535001754760728,-1.614797864313143,0.7077975133609975,-1.0341490198946062,0.12714866894246057,1.0896574327154838,45.96269171261293,0.3870818049475204,0.5806488444185349,10,0.5525007247924805,0.2525005340576172,-1.5287494659423828,-2.5799999237060547,1.2150001525878906,2,-0.004157051001093537,1.1388865341414827,21.57999992370605,-2.000014672007168,21.459999084472656,1.5370307577106204,21.424999237060547,-0.004157051001093537 3990,2012-10-18,21.905000686645508,22.170000076293945,21.600000381469727,21.600000381469727,194200.0,0.011778340536180876,-2.73769917702679,8.71433242506812,41.47816650920764,48.27856829958271,-0.011996095560871112,0.26040824940557883,-1.3050230885069354,-2.492255803517743,47.068535446961526,0.5699996948242188,0.35563778500021215,-0.21824913024902415,-1.3501099570764197,0.9136116965783714,-0.7841795436627237,0.3476812831646754,0.7178838554322304,70.22476726044542,30.01903473820107,0.5659304134136981,10,0.05999946594238281,-0.0025005340576171875,-1.7837505340576172,-2.835000991821289,0.6899986267089808,3,-0.0036521306185042235,1.4313581761335188,21.649999618530273,1.1388865341414827,21.57999992370605,-2.000014672007168,21.459999084472656,-0.0036521306185042235 3991,2012-10-19,21.19499969482422,21.86000061035156,20.895000457763672,21.86000061035156,232800.0,-0.03241273542867973,1.9022521023829122,-2.1803286889961613,26.896572407838278,43.64756512618633,0.5505342169550076,1.0112293178986924,-0.5423307720026216,-1.7464594876136772,44.76749584543726,1.010000228881836,0.14530987316148725,-0.9212501525878913,-2.075153961787933,0.23265365661215043,-1.4982020571879104,-0.34429824798787223,1.320454138818942,23.529358966112017,-13.270410440658804,0.5769519046000202,10,0.5025005340576172,0.8100004196166992,-1.0337495803833008,-2.0850000381469727,1.6300010681152308,4,0.032083053312892185,-2.73769917702679,21.905000686645508,1.4313581761335188,21.649999618530273,1.1388865341414827,21.57999992370605,0.032083053312892185 3992,2012-10-22,21.51499938964844,21.645000457763672,21.19499969482422,21.229999542236328,184600.0,0.015097886267125826,-1.5352188349577158,-0.42857060908872646,29.04955982962076,41.20153537074137,0.10258302213157933,0.7045101147310824,-0.801771694903195,-2.0276413292865705,42.226483996564816,0.4500007629394531,-0.09322388759272826,-0.5867504119872997,-1.7641710820675982,0.5906702580929988,-1.1754607470274472,0.0019599230528477563,0.8384091064067718,48.62738175556937,15.76937791991972,0.5887103350401491,10,0.01750087738036754,0.4900007247924769,-1.3287487030029332,-2.379999160766605,1.470001220703118,0,0.018591751672154544,1.9022521023829122,21.19499969482422,-2.73769917702679,21.905000686645508,1.4313581761335188,21.649999618530273,0.018591751672154544 3993,2012-10-23,21.239999771118164,21.540000915527344,21.15999984741211,21.15999984741211,403000.0,-0.012781762785574968,-8.500035762820971,0.2807016369744715,27.892068725260273,38.36418866878115,0.3536315821539091,0.9469381845799631,-0.4705781020306752,-1.7094403723153135,39.10441990007856,0.3800010681152344,-0.26705887580480336,-0.810249996185302,-2.0453742877500893,0.4248742953794853,-1.4278121419676957,-0.19268785040290837,0.9675679211078929,27.05877777063041,-1.5752565170110628,0.6175621457823938,10,0.29250049591064453,0.8249998092651367,-1.0537490844726562,-2.104999542236328,1.3099994659423864,1,0.043079139613341644,-1.5352188349577158,21.51499938964844,1.9022521023829122,21.19499969482422,-2.73769917702679,21.905000686645508,0.043079139613341644 3994,2012-10-24,21.34000015258789,21.549999237060547,21.225000381469727,21.36000061035156,252400.0,0.004708115939139779,-1.5999908447265625,-0.25000596047011747,28.16904022620494,35.204213722702924,0.20722989496801247,0.8229747904314664,-0.5085177069715598,-1.7657781772527308,35.82055676133387,0.3249988555908203,-0.4233024109840109,-0.6682496070861816,-1.9413408614721668,0.6048416472998035,-1.3047952342791724,-0.03170397989319085,0.7363108161919278,34.90194729133974,10.621132025751486,0.6365456271929923,10,0.19250011444091797,0.8575000762939453,-1.0112500190734863,-2.127500534057617,1.4799995422363281,2,0.0262417742239085,-8.500035762820971,21.239999771118164,-1.5352188349577158,21.51499938964844,1.9022521023829122,21.19499969482422,0.0262417742239085 3995,2012-10-25,21.34499931335449,21.57999992370605,21.1299991607666,21.489999771118164,197600.0,0.0002342624522424508,1.7692289634611935,7.249856952128111,32.78933379819016,33.86558994589078,0.1410291641006296,0.7837307733964884,-0.4586615326565564,-1.7276802937047755,32.71223385406521,0.4500007629394496,-0.45565201104953346,-0.6160003662109403,-1.9149458829797048,0.6829451505578241,-1.2654731245953244,0.033472392173443666,0.6131806043237162,46.63199838715396,20.918491791866117,0.6494727583843825,10,0.18750095367431996,0.8525009155273473,-0.7574987411498988,-1.9249992370605433,1.0250015258789098,3,0.07121108019022926,-1.5999908447265625,21.34000015258789,-8.500035762820971,21.239999771118164,-1.5352188349577158,21.51499938964844,0.07121108019022926 3996,2012-10-26,21.43000030517578,21.55500030517578,21.31999969482422,21.40999984741211,146400.0,0.003982243830203069,-1.3499971389879646,-0.1379337560179914,35.52241644257721,33.64158565754567,0.06348869092673226,0.6501545250894694,-0.4891062794559602,-1.7729635723491768,29.280710587226988,0.2350006103515625,-0.5114302083085995,-0.4789994239807136,-1.7754140932930618,0.8174152453316346,-1.1272067586368877,0.16920791067546048,0.4218616665109707,58.25250269435463,29.331110547239057,0.6482073346561749,10,0.10249996185302734,0.7674999237060547,-0.7600002288818359,-1.9625005722045898,0.7350006103515625,4,0.05436299540776668,1.7692289634611935,21.34499931335449,-1.5999908447265625,21.34000015258789,-8.500035762820971,21.239999771118164,0.05436299540776668 3997,2012-10-31,21.559999465942386,21.645000457763672,21.07999992370605,21.280000686645508,145000.0,0.006066223001182536,1.5111092273132019,13.999618539004565,48.70849409707908,34.51434441571364,-0.05680759360522103,0.43951548732228574,-0.5648151798238992,-1.8655187680490322,25.048645459182982,0.5650005340576207,-0.5870568918290218,-0.283500194549557,-1.505728969378346,0.938728580279232,-0.8946145819639533,0.3276141928648393,0.19617635435205827,84.95559088929696,50.40974717757531,0.6111143874143945,10,-0.02749919891357777,0.6375007629394496,-0.7237496376037633,-1.9449996948242223,1.215000152587887,2,0.058673530998706314,-1.3499971389879646,21.43000030517578,1.7692289634611935,21.34499931335449,-1.5999908447265625,21.34000015258789,0.058673530998706314 3998,2012-11-01,21.8700008392334,21.905000686645508,21.415000915527344,21.61000061035156,181800.0,0.014378542716604104,1.9696962691096147,0.9285762942779301,51.6521929504488,35.795316109603014,-0.359110586842732,0.03606518504562217,-0.822413473477738,-2.1413222278839825,20.383033611942142,0.48999977111816406,-0.5723363801137609,0.0870011329650886,-0.988498224045415,1.1625004899755922,-0.4507485455401614,0.6247508114703386,-0.9750003814697266,95.75759817634521,56.79686614941451,0.5377496785052511,11,-0.33750057220458984,0.3274993896484375,-0.9600009918212891,-2.2025012969970703,0.6899986267089879,3,0.05098306942530706,1.5111092273132019,21.559999465942386,-1.3499971389879646,21.43000030517578,1.7692289634611935,21.34499931335449,0.05098306942530706 3999,2012-11-02,21.700000762939453,22.2549991607666,21.700000762939453,21.96999931335449,220800.0,-0.007773208494303074,-3.1111213150886217,-1.0384550489674371,47.826103597612494,36.50064245275911,-0.20257487220711567,0.11260256652061429,-0.5983262640746538,-1.9393623172758332,16.506574960186605,0.5549983978271484,-0.5356013771990007,-0.019999027252197266,-0.9418394196143645,0.9018413651099699,-0.48091922343328264,0.4409211689288881,-0.7848003005981461,52.76606313246924,11.233441304272375,0.46092019618108393,11,-0.1250009536743164,0.4974994659423828,-0.5525007247924805,-1.8175010681152344,0.9299983978271484,4,0.03917043521826846,1.9696962691096147,21.8700008392334,1.5111092273132019,21.559999465942386,-1.3499971389879646,21.43000030517578,0.03917043521826846 4000,2012-11-05,21.709999084472656,21.809999465942386,21.3799991607666,21.780000686645508,138000.0,0.00046075212818785793,5.615432017253974,0.25926658519183426,55.49132395658155,39.67783706928614,-0.2717170410634857,-0.002675955825480969,-0.55123301611291,-1.9181358977304122,12.169631171246543,0.4300003051757848,-0.5190957856877461,0.05674934387207031,-0.6225481246845312,0.7360468124286719,-0.2828993904062287,0.3963980781503693,-0.7412066741943377,53.616984666530456,7.832074884203635,0.3396487342783008,11,-0.042499542236328125,0.4875011444091797,-0.4824991226196289,-1.8274993896484375,0.6400012969970703,0,0.05112854247633081,-3.1111213150886217,21.700000762939453,1.9696962691096147,21.8700008392334,1.5111092273132019,21.559999465942386,0.05112854247633081 4001,2012-11-06,21.864999771118164,22.149999618530273,21.63500022888184,21.71999931335449,140200.0,0.007139598948963988,-2.269851650015189,-2.0713877006076635,57.45857052231805,42.834393812919174,-0.35948749651019796,-0.219327211615024,-0.6435848760267859,-2.0417313953218397,9.812218207632185,0.514999389648434,-0.5009339693379005,0.24374999999999858,-0.3164651900407307,0.8039651900407279,-0.03635759502036606,0.5238575950203632,-0.8447590908203146,66.80854103155984,16.392108366451467,0.2801075950203647,11,-0.19750022888183594,0.3325004577636719,-0.6374998092651367,-1.9825000762939453,0.5349998474121094,1,0.02309632167397946,5.615432017253974,21.709999084472656,-3.1111213150886217,21.700000762939453,1.9696962691096147,21.8700008392334,0.02309632167397946 4002,2012-11-07,21.479999542236328,21.75,21.280000686645508,21.75,170200.0,-0.017608060046284013,2.4814704926602524,-1.8620662439819595,48.32214206668171,45.104401961966005,0.02237932139430754,0.09825241809487295,-0.20556548243252593,-1.6252500096626719,7.116782221165856,0.5849990844726562,-0.5172228063499205,-0.09525022506714009,-0.5212290548523448,0.33072860471806464,-0.30823963995974424,0.11773918982546405,-0.4103685227197289,20.512735240032864,-30.26300421587403,0.21298941489260273,11,0.1875,0.7175006866455078,-0.22249984741210938,-1.5974998474121094,0.7049999237060582,2,0.03189019496690815,-2.269851650015189,21.864999771118164,5.615432017253974,21.709999084472656,-3.1111213150886217,21.700000762939453,0.03189019496690815 4003,2012-11-08,21.309999465942386,21.5,21.2549991607666,21.5,105600.0,-0.007914342640448768,1.5789489534708627,0.7037044886194926,44.48052028476457,46.9167886351393,0.22725093240310557,0.256184428785339,-0.003416054979464178,-1.4233200202826133,6.354349753715882,0.24500083923339844,-0.4146357187698122,-0.24925031661986807,-0.6903412040969528,0.19184057085721662,-0.46979576035840864,-0.028704872881327503,-0.19295372077578676,5.50003051757848,-43.989084624217156,0.22054544373854232,11,0.35750007629394176,0.792500495910641,0.5962505340576136,-0.9224996566772496,1.1900005340576136,3,0.06874707598792984,2.4814704926602524,21.479999542236328,-2.269851650015189,21.864999771118164,5.615432017253974,21.709999084472656,0.06874707598792984 4004,2012-11-09,21.13999938964844,21.38999938964844,21.03499984741211,21.184999465942386,125000.0,-0.007977479143799981,-1.7843192986917291,0.23684184108819395,37.22869645016735,47.410051152025645,0.40889732787226407,0.3965015230101123,0.2083817048038199,-1.2247688307698859,6.0223974833673335,0.3549995422363317,-0.34312780086726846,-0.38750038146972443,-0.853892400456008,0.07889163751655914,-0.6206963909628662,-0.15430437197658264,1.1149997711181605,9.417001236783587,-35.90220581918955,0.23319600949314268,11,0.5050001144409144,0.8775005340576136,0.8712506294250453,-0.7524995803833043,1.6599998474121094,4,0.06717124490501503,1.5789489534708627,21.309999465942386,2.4814704926602524,21.479999542236328,-2.269851650015189,21.864999771118164,0.06717124490501503 4005,2012-11-12,21.2450008392334,21.424999237060547,21.200000762939453,21.26000022888184,126200.0,0.004966956131341016,-3.285703905540418,0.3333192048489748,51.04604847855112,49.13489915602274,0.3220906483358199,0.25868942060576927,0.14032868445933389,-1.3100587027549295,5.321150545207925,0.2849998474121058,-0.2351994941830391,-0.2532489776611335,-0.7130922703703106,0.2065943150480436,-0.4831706240157203,-0.02332733130654674,0.9855983352661148,18.834173536259303,-28.033374703748432,0.22992164635458787,11,0.39999866485595703,0.7724990844726562,0.7837491035461426,-0.8575010299682617,1.7099990844726527,0,0.06519172825710173,-1.7843192986917291,21.13999938964844,1.5789489534708627,21.309999465942386,2.4814704926602524,21.479999542236328,0.06519172825710173 4006,2012-11-13,21.44499969482422,21.540000915527344,21.09000015258789,21.09000015258789,97200.0,0.009413925520844524,-1.5352188349577158,-23.667599186159197,48.45815681259413,49.10708390219108,0.13906765828386014,0.06352261339443288,-0.01850755733635978,-1.4857095866035799,5.244872087786208,0.4500007629394531,-0.12539388008061536,-0.05425014495849467,-0.5135093271260196,0.40500903720903025,-0.2838797360422589,0.17537944612526957,0.7616874931335467,57.34262376422509,10.25577239386309,0.22962959108376302,11,0.19999980926513672,0.5650005340576172,0.601250171661377,-0.9349994659423828,1.7100009918212926,1,0.04220101186869818,-3.285703905540418,21.2450008392334,-1.7843192986917291,21.13999938964844,1.5789489534708627,21.309999465942386,0.04220101186869818 4007,2012-11-14,21.489999771118164,21.71999931335449,21.26499938964844,21.424999237060547,156600.0,0.00209839482090568,-1.3636345621275165,0.18310033204027465,56.12744823046747,49.60433448885983,0.0928590295707501,0.02201402399783703,-0.019683946220204973,-1.4997055070311909,5.160928917138362,0.4549999237060476,-0.043608717001600183,-0.010750102996826882,-0.4696653394867951,0.44816513349314135,-0.24020772124180922,0.21870751524815546,0.6932536700286889,66.42339831317888,16.109010348144878,0.22945761824498392,11,0.1549997329711914,0.2825002670288086,0.6737504005432129,-0.8924999237060547,0.8050003051757812,2,0.04234527022355383,-1.5352188349577158,21.44499969482422,-3.285703905540418,21.2450008392334,-1.7843192986917291,21.13999938964844,0.04234527022355383 4008,2012-11-15,21.40999984741211,21.6200008392334,21.209999084472656,21.334999084472656,216600.0,-0.003722658192559458,-1.5230817986548821,1.153848411044925,51.732665320821646,50.038396902549735,0.11258533647504265,0.09341435767637662,0.10121219047538688,-1.3923646245537036,4.564055402101709,0.4100017547607422,0.02196395892055847,-0.08225002288818217,-0.5412822241510149,0.37678217837465056,-0.31176612351959676,0.14726607774323242,0.7502885218600497,54.74456822883774,2.3781387259493414,0.22951610063141623,11,0.18249988555908203,0.28750038146972656,0.78125,-0.7375001907348633,0.7600002288818359,3,0.036198020740479064,-1.3636345621275165,21.489999771118164,-1.5352188349577158,21.44499969482422,-3.285703905540418,21.2450008392334,0.036198020740479064 4009,2012-11-16,21.559999465942386,21.625,21.225000381469727,21.309999465942386,168000.0,0.007006054161574848,1.1052552326457252,3.3332994252581254,54.96535939190421,49.97995639536336,-0.06633808189635815,-0.06711455825380597,-0.0001469526163582202,-1.5150710213710745,3.9388472397607712,0.39999961853027344,0.02743328428628189,0.07224960327148722,-0.3820109738846824,0.5265101804276568,-0.1548806853065976,0.29937989184957203,0.57778313289257,74.60316499193259,20.622756075154285,0.22713028857808473,11,0.03250026702880504,0.015000343322750354,0.5512504577636683,-0.827499389648441,0.4350013732910121,4,0.04359928373572086,-1.5230817986548821,21.40999984741211,-1.3636345621275165,21.489999771118164,-1.5352188349577158,21.44499969482422,0.04359928373572086 4010,2012-11-19,21.825000762939453,21.924999237060547,21.350000381469727,21.655000686645508,158400.0,0.01229134061045234,2.1081269170296673,0.6800003051757812,58.42218021629082,50.08702413913811,-0.3501308635227147,-0.3567049996852205,-0.2285445352652431,-1.7485659441913484,2.800956192473849,0.5749988555908203,0.00471191248219327,0.3412508964538574,-0.09872401001636533,0.7812258029240802,0.12126344321874782,0.561238349688967,0.29072618086704693,88.02412170496596,33.15547026084042,0.21998745323511118,11,-0.345001220703125,-0.2500009536743164,0.2487492561340332,-0.8300008773803711,0.1399993896484375,0,0.04467346804297567,1.1052552326457252,21.559999465942386,-1.5230817986548821,21.40999984741211,-1.3636345621275165,21.489999771118164,0.04467346804297567 4011,2012-11-20,21.875,21.90999984741211,21.670000076293945,21.725000381469727,120200.0,0.002290915707340968,1.181822910796494,0.8823503012487518,56.95365019161891,51.04608059746446,-0.445401071493265,-0.37223283697434084,-0.25059811150204325,-1.771637540534151,3.060981367946625,0.23999977111816406,0.008483386366187062,0.3572501182556138,-0.09373129030624838,0.808231526817476,0.1317594139746845,0.5827408225365431,0.21911240187861125,93.00710120416362,40.211571748128634,0.22549070428093093,11,-0.3950004577636719,-0.3000001907348633,0.2637500762939453,-0.7875003814697266,0.3549995422363281,1,0.04937142508370518,2.1081269170296673,21.825000762939453,1.1052552326457252,21.559999465942386,-1.5230817986548821,21.40999984741211,0.04937142508370518 4012,2012-11-21,21.915000915527344,22.145000457763672,21.790000915527344,21.959999084472656,88600.0,0.0018286132812499467,-1.4067914964051105,-0.29998855587909923,51.127820986562526,51.784669564330905,-0.46623783412675124,-0.40130526372592357,-0.2524245704899215,-1.7835661366771625,3.50531810214193,0.3549995422363281,-0.01396760803940822,0.3772509574890144,-0.1074357789380791,0.8619376939161079,0.13490758927546764,0.6195943257025611,-0.8800010681152344,75.40115460720915,26.881732865148592,0.24234336821354713,11,-0.3250007629394531,-0.34000110626220703,0.18374919891357422,-0.8125009536743164,-1.8050003051757848,2,0.05658223679286256,1.181822910796494,21.875,2.1081269170296673,21.825000762939453,1.1052552326457252,21.559999465942386,0.05658223679286256 4013,2012-11-23,22.155000686645508,22.155000686645508,21.950000762939453,22.020000457763672,51200.0,0.010951392246947966,2.0370307577106206,-3.0001271617497456,61.01694445599018,54.427808231644555,-0.6411977379659355,-0.600003186078645,-0.4508351547123439,-2.0025151029911683,4.04868517144852,0.23999977111816406,-0.051564709328854264,0.5715006828308091,0.035166574744621926,1.1078347909169963,0.3033336287877155,0.8396677368739027,-1.0978008270263686,100.0,49.86895024526679,0.268167054043094,11,-0.5325002670288086,-0.5800008773803711,-0.09875059127807617,-1.0525007247924805,-1.2700004577636683,4,0.006319087578851912,-1.4067914964051105,21.915000915527344,1.181822910796494,21.875,2.1081269170296673,21.825000762939453,0.006319087578851912 4014,2012-11-26,21.899999618530273,22.295000076293945,21.75,22.11000061035156,236000.0,-0.0115098650513219,-1.1372542419788547,-1.5555602650503417,54.11255983162513,54.76853171531945,-0.2984372628422811,-0.3171581245899091,-0.1597355838987191,-1.738590002918837,4.411449803177752,0.5450000762939453,-0.03557899869272063,0.28849964141845774,-0.2527576992797762,0.8297569821166917,0.017870971069342545,0.5591283117675729,-0.798887725830081,58.20099626199915,8.159317584382364,0.2706286703491165,11,-0.20749950408935547,-0.30499935150146484,0.1562504768371582,-0.6924991607666016,-1.3950004577636719,0,0.012328788240490107,2.0370307577106206,22.155000686645508,-1.4067914964051105,21.915000915527344,1.181822910796494,21.875,0.012328788240490107 4015,2012-11-27,22.864999771118164,23.354999542236328,21.75,21.950000762939453,336000.0,0.04406393467565972,-1.441062951182048,-4.357117555698932,66.02562691804525,56.72047283814735,-1.1281068533418868,-1.2252649176265145,-1.0816764131947991,-2.690321319682006,5.433019244306626,1.6049995422363281,0.03595185607718321,1.177499771118164,0.412987304895843,1.9420122373404851,0.7952435380070035,1.5597560042293246,-1.6922545874023456,70.91988567224156,22.049033125829695,0.38225623311116025,11,-0.5825004577636719,-0.7399997711181641,-0.8124995231628418,-1.6574993133544922,-2.350000381469723,1,-0.03804937417859511,-1.1372542419788547,21.899999618530273,2.0370307577106206,22.155000686645508,-1.4067914964051105,21.915000915527344,-0.03804937417859511 4016,2012-11-28,22.59499931335449,22.815000534057614,22.34499931335449,22.71999931335449,143200.0,-0.011808460986941549,1.9841116062778532,-0.13661216993973604,68.55239046720153,58.10102197556225,-0.7574811612559067,-0.9101757854320205,-0.7673201415716768,-2.4031383470832317,6.509795567427916,0.5200004577636754,0.1490367546519593,0.8492493629455531,-0.004924846297463148,1.7034235721885693,0.4221622583240432,1.276336467567063,-1.2476737809570295,52.64794731200407,0.18213561757345786,0.42708710462150856,11,-0.31249999999999645,-0.46999931335448863,-0.661249160766598,-1.3874988555908168,-2.3549995422363246,2,-0.02788223854444838,-1.441062951182048,22.864999771118164,-1.1372542419788547,21.899999618530273,2.0370307577106206,22.155000686645508,-0.02788223854444838 4017,2012-11-29,22.82500076293945,22.864999771118164,22.0049991607666,22.73500061035156,125000.0,0.01017930765985997,9.117763216945992,-0.720001220703125,74.71450485237504,60.6545597012904,-0.8696510511843911,-1.096779790138303,-0.9563097775182889,-2.6119705057790945,6.83854567051333,0.8600006103515625,0.21907149566525064,1.0160007476806605,0.04095071781243931,1.9910507775488817,0.5284757327465499,1.503525762614771,-1.3170613097548802,66.97825978452279,8.217508984920805,0.48752501493411043,11,-0.5350008010864222,-0.6300010681152308,-0.9737505912780726,-1.6175003051757777,-2.4950008392333984,3,-0.02606796060525063,1.9841116062778532,22.59499931335449,-1.441062951182048,22.864999771118164,-1.1372542419788547,21.899999618530273,-0.02606796060525063 4018,2012-11-30,22.98500061035156,23.040000915527344,22.45499992370605,22.82500076293945,152000.0,0.007009850692837549,3.3333333333332456,1.7777730682829653,80.19637860226173,63.458006280219,-0.8747292180288468,-1.232135902937781,-1.07968534483728,-2.7486178829783476,7.867007963475488,0.5850009918212926,0.2942716652469137,1.1202506065368603,0.012096405011991607,2.228404808061729,0.5661735057744259,1.6743277072992946,-1.3292963500428492,76.94710047273716,11.451274089363807,0.5540771007624344,11,-0.6325006484985316,-0.7900009155273402,-1.2162504196166957,-1.777500152587887,-2.4500007629394496,4,-0.12508157161871947,9.117763216945992,22.82500076293945,1.9841116062778532,22.59499931335449,-1.441062951182048,22.864999771118164,-0.12508157161871947 4019,2012-12-03,22.54999923706055,22.934999465942386,22.489999771118164,22.934999465942386,138600.0,-0.01892544536610108,1.3116853520666418,-2.406253725293851,69.27617191924128,64.66400535832462,-0.3179656186183024,-0.7696500758645506,-0.6257380373809021,-2.2860099438093435,8.281462471568288,0.4950008392333949,0.3436280397703726,0.6427493095397985,-0.5033494799186791,1.788848098998276,0.0696999148105597,1.2157987042690372,-0.7583513541976323,49.84420344107205,-20.663634363479666,0.573049394729238,12,-0.03749942779541371,-0.3549995422363317,-0.7512493133544957,-1.3424987792968786,-1.989999771118164,0,-0.07383587869228447,3.3333333333332456,22.98500061035156,9.117763216945992,22.82500076293945,1.9841116062778532,22.59499931335449,-0.07383587869228447 4020,2012-12-04,22.81999969482422,22.875,22.290000915527344,22.59000015258789,334200.0,0.011973413166237679,2.4411695407779734,-0.5974010532521513,69.89866502375492,66.10234033967306,-0.482748863328883,-1.0036878775969633,-0.8719750230800898,-2.5113049030838894,9.22415821783147,0.5849990844726562,0.4249734506453322,0.8572497367858887,-0.3542674279444036,2.068766901516181,0.2514911544207443,1.463008319151033,-0.9032836792114267,78.7438794483994,6.299300505465666,0.6057585823651458,12,-0.2674999237060547,-0.625,-0.9549994468688965,-1.6124992370605469,-2.229999542236328,1,-0.10144612467206471,1.3116853520666418,22.54999923706055,3.3333333333332456,22.98500061035156,9.117763216945992,22.82500076293945,-0.10144612467206471 4021,2012-12-05,22.3700008392334,22.915000915527344,22.34000015258789,22.915000915527344,139200.0,-0.01971949437373932,1.1100942475073232,-2.369570265204916,61.39896449864957,67.24357850768274,0.050120725392524434,-0.5416884183555801,-0.3973100970411956,-2.020839127279867,9.593246703699961,0.5750007629394531,0.4838865268953576,0.3820008277893052,-0.8419249198142538,1.6059265753928642,-0.22996204601247427,0.9939637015910847,-0.33822214149072494,35.265802863413796,-36.37313552974882,0.6119628738017789,12,0.18249893188476562,-0.1750011444091797,-0.5050005912780762,-1.1625003814697266,-1.8000011444091797,2,-0.08292362002649467,2.4411695407779734,22.81999969482422,1.3116853520666418,22.54999923706055,3.3333333333332456,22.98500061035156,-0.08292362002649467 4022,2012-12-06,22.165000915527344,22.565000534057614,22.125,22.325000762939453,107400.0,-0.009164055253253145,-2.666645474052263,0.2935776605759842,59.47302672199649,67.07203209279454,0.32889983490224495,-0.29801819367557414,-0.18466952124141045,-1.77439715409961,10.39709671162848,0.44000053405761363,0.5126738407676683,0.1427508354187026,-1.0594643234121968,1.344965994249602,-0.4583567439967453,0.7438584148341505,1.1899986267089844,4.371680382886827,-66.5372629083812,0.601107579415449,12,0.3874988555908203,0.029998779296875,-0.3000006675720215,-0.8875007629394531,-1.625,3,-0.08684868327980311,1.1100942475073232,22.3700008392334,2.4411695407779734,22.81999969482422,1.3116853520666418,22.54999923706055,-0.08684868327980311 4023,2012-12-07,22.774999618530273,22.795000076293945,21.979999542236328,22.26000022888184,112000.0,0.027520806578248624,1.9369372465461543,-3.2187492549412076,63.66703254547811,68.13364017211154,-0.20551537356012872,-0.8354703204743466,-0.7947724384623704,-2.3345949767947047,11.345705685411211,0.8150005340576172,0.5627187267848548,0.6794995307922349,-0.5185072152078227,1.8775062767922925,0.08049615779220431,1.2785029037922655,0.5553999328613273,83.2460879377662,12.275500685816993,0.599003373000029,12,-0.22249984741210938,-0.5799999237060547,-0.9099993705749512,-1.4600000381469727,-2.104999542236328,4,-0.10735454383212872,-2.666645474052263,22.165000915527344,1.1100942475073232,22.3700008392334,2.4411695407779734,22.81999969482422,-0.10735454383212872 4024,2012-12-10,22.559999465942386,22.78000068664551,22.364999771118164,22.72500038146973,122600.0,-0.009440182489090287,2.0181717297822424,-0.3203905069479445,58.36175548888645,67.28209890220501,0.12622517671498557,-0.5361198889506618,-0.5794755515033536,-2.073891687993058,11.92488239258319,0.4150009155273473,0.6278947734118887,0.393499374389652,-0.7322054437867536,1.5192041925660575,-0.16935303469855256,0.9563517834778565,0.7163840850830034,62.0319862915897,-6.501309106300056,0.5628524090882034,12,-0.04999923706055043,-0.3649997711181676,-0.6949992179870641,-1.202499389648441,-1.7399997711181676,0,-0.08976062351363567,1.9369372465461543,22.774999618530273,-2.666645474052263,22.165000915527344,1.1100942475073232,22.3700008392334,-0.08976062351363567 4025,2012-12-11,22.6299991607666,22.864999771118164,22.459999084472656,22.70000076293945,122200.0,0.0031028234255896514,1.0250053644231456,0.42424978036711214,58.5503814046804,66.17076456192488,0.021663155211797402,-0.5238994509169075,-0.6519051823641995,-2.0944431228846625,12.666803898883227,0.4050006866455078,0.6568039926728417,0.3942491531372063,-0.6609648038667686,1.4494631101411812,-0.13335782536477936,0.921856131639192,0.5945290299072248,69.5185736725077,3.912466142500776,0.5276069785019866,12,-0.11999893188476562,-0.4349994659423828,-0.7437491416931152,-1.227499008178711,-1.8249988555908203,1,-0.09147148791825643,2.0181717297822424,22.559999465942386,1.9369372465461543,22.774999618530273,-2.666645474052263,22.165000915527344,-0.09147148791825643 4026,2012-12-12,22.350000381469727,22.774999618530273,22.309999465942386,22.729999542236328,128400.0,-0.012372902769802407,-1.0217354347294423,5.428435192501842,54.67238884830171,63.94386278369451,0.294191459440043,-0.18195276591339038,-0.3834428235469254,-1.766042432052643,13.556045618945758,0.4650001525878871,0.7199572260105995,0.06900033950805806,-0.9189085770366532,1.0569092560527693,-0.42495411876429756,0.5629547977804137,0.8247466632665983,41.80799362062091,-21.627212917450088,0.49395445827235496,12,0.15999984741210938,-0.1550006866455078,-0.41750049591064453,-0.8900003433227539,-1.5,2,-0.07874721247615923,1.0250053644231456,22.6299991607666,2.0181717297822424,22.559999465942386,1.9369372465461543,22.774999618530273,-0.07874721247615923 4027,2012-12-13,22.399999618530273,22.479999542236328,22.290000915527344,22.31999969482422,78000.0,0.002237102291148041,-1.714314908922465,-0.21052657996576804,52.74354897549967,60.89354838072095,0.1984332684597021,-0.16894337120616498,-0.45753055921410635,-1.7612691205442914,14.48435208673401,0.18999862670898438,0.6631426000781104,0.07349958419799663,-0.8422001614357377,0.989199329831731,-0.3843502886188723,0.5313494570148656,0.7269575261060517,47.457623465770105,-10.88342739674458,0.4578498728168673,12,0.05749988555908203,-0.2049999237060547,-0.4674997329711914,-0.9399995803833008,-1.340000152587887,3,-0.0816964265567307,-1.0217354347294423,22.350000381469727,1.0250053644231456,22.6299991607666,2.0181717297822424,22.559999465942386,-0.0816964265567307 4028,2012-12-14,22.184999465942386,22.415000915527344,22.045000076293945,22.31999969482422,158200.0,-0.009598221261130302,1.27690953373045,-1.687504470352577,53.22033781413074,59.109566813486445,0.32186706813085664,0.11288231392104109,-0.27638381236547716,-1.4890769839271165,15.355679099511937,0.37000083923339844,0.6105779585189879,-0.18025054931640128,-0.9923851262540175,0.631884027621215,-0.5863178377852094,0.22581673915240685,0.8960793745979387,17.07310265261164,-39.580195974925005,0.4060672884688087,12,0.2625007629394496,0.010000228881832385,-0.25249958038330433,-0.7249994277954137,-1.159999847412113,4,-0.07414913635406595,-1.714314908922465,22.399999618530273,-1.0217354347294423,22.350000381469727,1.0250053644231456,22.6299991607666,-0.07414913635406595 4029,2012-12-17,22.5,22.5,22.03499984741211,22.200000762939453,160600.0,0.014198807376181843,2.100008900982923,-2.222212803232656,45.16556545692749,56.361444639394506,-0.0010859125181390539,-0.13500682769657146,-0.618406824738976,-1.7444731968992713,16.330890966159753,0.4650001525878906,0.5193671394146122,0.08774995803833008,-0.6316754374626363,0.8071753535392965,-0.2719627397121549,0.44746265578881506,0.5370356686081657,56.02411991938578,1.126892035147904,0.35971269775048353,12,-0.05249977111816406,-0.30500030517578125,-0.6150002479553223,-1.0124998092651367,-1.4249992370605469,0,-0.08133332994249132,1.27690953373045,22.184999465942386,-1.714314908922465,22.399999618530273,-1.0217354347294423,22.350000381469727,-0.08133332994249132 4030,2012-12-18,22.79999923706055,22.8799991607666,22.36000061035156,22.46999931335449,174400.0,0.013333299424913347,1.122444054324443,1.1000025431380016,52.69382404764124,55.39420681150469,-0.3399722877414426,-0.377574868026759,-0.9452399230026494,-1.9851530808087965,16.985902676288045,0.5199985504150426,0.3965199200411149,0.3389992713928258,-0.34409398646114653,1.0220925292467982,-0.0025473575341621313,0.6805459003198138,0.19475498649274314,90.53254571433128,33.89049392487894,0.341546628926987,12,-0.3699998855590856,-0.577499389648441,-0.9687495231628453,-1.1749992370605504,-1.8799991607666051,1,-0.08684208809173621,2.100008900982923,22.5,1.27690953373045,22.184999465942386,-1.714314908922465,22.399999618530273,-0.08684208809173621 4031,2012-12-19,22.95499992370605,23.25,22.614999771118164,22.75,164400.0,0.006798275957551558,-1.6736830270200813,0.6212120336386777,51.74261720102293,54.53527242028541,-0.45065540917186553,-0.4717004426675011,-1.108418098510608,-2.0823646378674887,17.908106019818266,0.6350002288818359,0.3389752045216454,0.43999996185302237,-0.21834691550688845,1.0983468392129332,0.11082652317306696,0.7691734005329778,-0.975000381469723,75.72016137894195,19.543463501250358,0.32917343867995547,12,-0.3400001525878871,-0.7325000762939418,-1.123750209808346,-1.2950000762939418,-1.875,2,-0.09366149534637658,1.122444054324443,22.79999923706055,2.100008900982923,22.5,1.27690953373045,22.184999465942386,-0.09366149534637658 4032,2012-12-20,23.15500068664551,23.3799991607666,22.75,22.899999618530273,132000.0,0.008712732023706815,-1.2702659976630697,1.2439081122824382,52.25464378859295,53.26722922507595,-0.5536820465959984,-0.6050622347908039,-1.3110559591209245,-2.2270578745490717,18.467081161172008,0.6299991607666016,0.25906573989562176,0.5780007362365751,-0.07597013104305717,1.2319716035162074,0.25101530259675897,0.9049861698763912,-1.14960113525391,83.27148037273466,28.494309494327958,0.3269854336398154,12,-0.4475011825561559,-0.8600015640258825,-1.3275008201599157,-1.485000610351566,-2.360000610351566,3,-0.09954654445357791,-1.6736830270200813,22.95499992370605,1.122444054324443,22.79999923706055,2.100008900982923,22.5,-0.09954654445357791 4033,2012-12-21,22.295000076293945,23.03499984741211,22.270000457763672,23.03499984741211,808400.0,-0.03714103152014003,1.0675665574666278,-2.9019477313865587,46.96067586104669,52.00044259976042,0.258225438469168,0.2803376067070431,-0.4389168859077017,-1.3276056203771809,18.59732490518759,0.8850002288818395,0.22040335743175987,-0.2889998435974128,-0.9267476177574068,0.34874793056258113,-0.6078737306774116,0.029874043482585932,-0.2346165405273446,19.330881904570123,-34.58025027680955,0.31887388707999736,12,0.41249942779541016,-9.5367431640625e-07,-0.5862503051757812,-0.625,-1.4549999237060547,4,-0.055393613192436075,-1.2702659976630697,23.15500068664551,-1.6736830270200813,22.95499992370605,1.122444054324443,22.79999923706055,-0.055393613192436075 4034,2012-12-24,22.170000076293945,22.364999771118164,21.9950008392334,22.364999771118164,141600.0,-0.00560663824051344,2.7948667788254626,0.2635131826183781,41.97530806055481,50.15876778374647,0.3599375163046403,0.4496566334156178,-0.3076551784748851,-1.1620432787574053,19.061742558162102,0.3699989318847656,0.2018518618755536,-0.4274998664855971,-1.0136245177233256,0.15862478475213138,-0.7205621921044596,-0.13443754086673465,1.2099990844726562,12.635339288124294,-36.559315667085706,0.2930623256188642,12,0.5174999237060547,0.13249969482421875,-0.5250000953674316,-0.5,-1.2900009155273438,0,-0.05164638943722888,1.0675665574666278,22.295000076293945,-1.2702659976630697,23.15500068664551,-1.6736830270200813,22.95499992370605,-0.05164638943722888 4035,2012-12-26,21.9950008392334,22.3700008392334,21.94499969482422,22.225000381469727,196600.0,-0.007893515401818596,-1.5757502196328663,1.1794866778825464,45.0331095713086,49.087736752969455,0.48655629895788266,0.5861901183141391,-0.1300717330616621,-0.9457303221769138,17.674187298695053,0.4250011444091797,0.10198833128327323,-0.5589991569519057,-1.1890249060972735,0.07102659219346208,-0.8740120315245896,-0.24398628237922182,1.3572983551025395,3.484401604034276,-45.511133524790154,0.3150128745726841,12,0.6674985885620117,0.3699989318847656,-0.4112510681152344,-0.3250007629394531,-1.4100017547607422,2,-0.041827689983666816,2.7948667788254626,22.170000076293945,1.0675665574666278,22.295000076293945,-1.2702659976630697,23.15500068664551,-0.041827689983666816 4036,2012-12-27,21.96500015258789,23.82999992370605,21.73500061035156,23.82999992370605,196600.0,-0.001363977517654602,1.2466483329361906,8.108710795614732,47.222210448460224,48.47425469440952,0.5098138685602969,0.5971911629349371,-0.0847257877041585,-0.8799989491295293,16.988467360455527,2.094999313354492,0.04169999730566687,-0.557499885559082,-1.2397290547121393,0.12472928359397528,-0.8986144701356089,-0.21638530098255515,-0.020000457763671875,10.978502034354307,-41.85803285792809,0.34111458457652793,12,0.8175001144409144,0.7849998474121094,-0.4375004768371582,-0.2950000762939453,-1.3199996948242188,3,-0.047575691738423465,-1.5757502196328663,21.9950008392334,2.7948667788254626,22.170000076293945,1.0675665574666278,22.295000076293945,-0.047575691738423465 4037,2012-12-28,22.229999542236328,22.5,21.799999237060547,21.825000762939453,200200.0,0.012064620432848727,-2.076914048090144,-0.21715754906182,41.62826087848221,47.186246146004116,0.2438024367228806,0.3007498234934829,-0.3321125389067987,-1.1120742589589625,17.122400033083128,0.7000007629394531,-0.022892634576706428,-0.262750434875489,-0.9413205360335155,0.4158196662825375,-0.6020354854545005,0.07653461570352249,1.600000381469723,23.627641724243897,-24.314599218086943,0.339285050579013,12,0.5525007247924769,0.5525007247924769,-0.7024998664855957,-0.42999935150146484,-1.4200000762939418,4,-0.051731877742296484,1.2466483329361906,21.96500015258789,-1.5757502196328663,21.9950008392334,2.7948667788254626,22.170000076293945,-0.051731877742296484 4038,2012-12-31,20.11000061035156,20.545000076293945,19.2549991607666,19.940000534057614,923800.0,-0.09536657559784634,1.4807733572485566,0.4197545399743802,26.25969153428879,45.08559348793315,2.278072853577168,2.312900999385736,1.777359015476776,1.0274981211162206,16.537463173761356,2.9750003814697266,-0.10406350706861289,-2.2389993667602575,-3.470949055946029,-1.0070496775744857,-2.854974211353145,-1.6230245221673698,3.719999313354492,18.688553158527053,-26.336613330431977,0.6159748445928867,12,1.4324989318847692,1.4324989318847692,1.4724993705749547,1.7924995422363317,0.5049991607666051,0,0.03406262780468472,-2.076914048090144,22.229999542236328,1.2466483329361906,21.96500015258789,-1.5757502196328663,21.9950008392334,0.03406262780468472 4039,2013-01-02,20.88500022888184,21.0,20.19499969482422,20.2450008392334,474400.0,0.03853802063692391,-1.1756715656203767,3.7647006024975247,35.123618350619324,43.13334841048627,1.3967802571854726,1.4827916467043813,0.9983638863660396,0.2786932900542638,15.714802684513337,0.889999389648441,-0.1659247272754989,-1.3807497978210428,-2.770438036217982,0.008938440575896323,-2.0755939170195106,-0.685905678622575,2.7619996643066322,35.62843270583321,-6.038298687215125,0.6948441191984688,1,0.6574993133544886,0.6574993133544886,0.7137498855590785,1.0174999237060511,-0.24500083923339844,2,-0.002154660081435833,1.4807733572485566,20.11000061035156,-2.076914048090144,22.229999542236328,1.2466483329361906,21.96500015258789,-0.002154660081435833 4040,2013-01-03,20.5049991607666,20.989999771118164,20.5,20.850000381469727,312600.0,-0.018194927649066273,-1.7605656504873148,-0.5390649214410003,34.53477641653811,41.22136610109907,1.5835246202520992,1.771280657608763,1.361650715202071,0.6857396619201523,15.354529847600013,0.48999977111816406,-0.2296618182944279,-1.645000839233397,-3.21434184698208,-0.07565983148471389,-2.4296713431077386,-0.8603303353590555,2.966320703124996,27.322399815226955,-13.734651453547148,0.7846705038743408,1,1.0375003814697266,1.0375003814697266,1.1387510299682617,1.397500991821289,0.08500099182128906,3,0.018288223133288817,-1.1756715656203767,20.88500022888184,1.4807733572485566,20.11000061035156,-2.076914048090144,22.229999542236328,0.018288223133288817 4041,2013-01-04,20.51499938964844,20.63999938964844,20.34000015258789,20.5,209000.0,0.0004876971124667673,1.2641504001842236,-0.04347633790359278,34.09282814518518,39.20338658516488,1.3309784066061603,1.7024693297125246,1.3575967951225394,0.7039158021515171,14.966818552762028,0.2999992370605504,-0.28394784036435183,-1.5422505378723095,-3.2682878797289305,0.18378680398431158,-2.4052692088006182,-0.6792318669440007,2.7876676461181553,38.828964653812015,-1.359862271446822,0.8630186709283098,1,1.027500152587887,1.027500152587887,1.688750267028805,1.3875007629394496,0.36000061035155895,4,0.003412122686171637,-1.7605656504873148,20.5049991607666,-1.1756715656203767,20.88500022888184,1.4807733572485566,20.11000061035156,0.003412122686171637 4042,2013-01-07,20.239999771118164,20.584999084472656,20.145000457763672,20.5,339000.0,-0.01340480754140494,1.0465128657798202,-17.334053916577787,33.751048483936884,37.73565020993045,1.2840303694208473,1.9245299231838047,1.6251536779540565,1.0072956311128891,15.175010582394055,0.4399986267089844,-0.41436925945337677,-1.7210000991821275,-3.6270419988859786,0.1850418005217236,-2.674021049034053,-0.767979149330202,2.9007605496484317,56.4469992337818,12.783367071873819,0.9530209498519248,1,1.302499771118164,1.302499771118164,1.963749885559082,1.6625003814697266,0.6700000762939453,0,0.020009915574378256,1.2641504001842236,20.51499938964844,-1.7605656504873148,20.5049991607666,-1.1756715656203767,20.88500022888184,0.020009915574378256 4043,2013-01-08,20.32999992370605,20.375,20.184999465942386,20.25,270000.0,0.004446647905417267,1.2352993975024547,-0.30769174338846156,31.16319453067807,36.53430426216637,0.9901020218532608,1.7306984728721027,1.5374685622210293,0.9452896086182392,14.96618298681654,0.19000053405761363,-0.565967698781531,-1.508749961853031,-3.5064008847629893,0.4889009610569275,-2.5075754233080083,-0.5099245003980535,2.655329950660544,21.637376022272075,-19.617442986376762,0.9988254614549786,1,1.212499618530277,1.212499618530277,1.912499904632572,1.6750001907348668,0.9400005340576207,1,0.023610405510952504,1.0465128657798202,20.239999771118164,1.2641504001842236,20.51499938964844,-1.7605656504873148,20.5049991607666,0.023610405510952504 4044,2013-01-09,20.53499984741211,20.55500030517578,20.170000076293945,20.415000915527344,312400.0,0.010083616550682573,3.8125074505877024,1.4999880790597429,30.00883474316626,34.86494039237278,0.5909299291215291,1.4400439204634168,1.3339897190312158,0.7715164776037966,14.651042515060892,0.38500022888183594,-0.7494743517015579,-1.2025000572204583,-3.250858875426271,0.8458587609853545,-2.2266794663233647,-0.17832064811755188,2.3011167984104866,46.15381142739767,10.672429876009055,1.024179409102907,1,1.0074996948242188,1.0074996948242188,1.7387499809265137,1.4700002670288086,0.42000007629394176,2,0.0038957839932070026,1.2352993975024547,20.32999992370605,1.0465128657798202,20.239999771118164,1.2641504001842236,20.51499938964844,0.0038957839932070026 4045,2013-01-10,20.559999465942386,20.70499992370605,20.309999465942386,20.530000686645508,316600.0,0.0012174150823491825,1.468755215411402,0.24999205264332044,28.364945584565532,32.769688740828926,0.3810391924716292,1.3196741004164956,1.3106718776035287,0.7739747287734247,14.078683494660806,0.39500045776366477,-0.8586976145004215,-1.0740004539489725,-3.141576364992961,0.9935754570950159,-2.1077884094709667,-0.04021249842697827,2.132872480477971,74.10703642017678,41.909743970084065,1.0337879555219944,1,0.3175001144409144,0.9825000762939418,1.7937502861022914,1.5050001144409144,-0.029998779296878553,3,0.003891046973934831,3.8125074505877024,20.53499984741211,1.2352993975024547,20.32999992370605,1.0465128657798202,20.239999771118164,0.003891046973934831 4046,2013-01-11,20.59000015258789,20.76000022888184,20.450000762939453,20.6299991607666,209000.0,0.0014591774039294236,1.0666552226185002,-1.333354526958133,26.09505458074777,31.043776929969546,0.15140517824704247,1.2132626087430012,1.2799959979935558,0.7706876041921795,13.856090926180354,0.30999946594238637,-0.945938166261616,-0.9559997558593736,-3.0449698881963485,1.1329703764776013,-2.000484822027861,0.08848531030911388,1.965356882406315,72.35770088420331,44.69508636988614,1.0444850661684866,1,-0.46250057220458984,0.9524993896484375,1.7837495803833008,1.6075000762939453,-0.28000068664550426,4,0.0,1.468755215411402,20.559999465942386,3.8125074505877024,20.53499984741211,1.2352993975024547,20.32999992370605,0.0 4047,2013-01-14,20.56999969482422,20.600000381469727,20.415000915527344,20.53499984741211,143400.0,-0.000971367538390111,2.894675554127851,-0.8750178818368223,30.939220697326817,31.56372461475155,-0.09926726737598912,1.1479927539441661,1.2948840320221144,0.8161194778706964,13.693607151623565,0.1849994659423828,-1.0497042586723353,-0.8845002174377434,-2.9762810221797125,1.2072805873042256,-1.9303906198087297,0.16139018493324286,1.853343025200882,67.79652797982696,37.465650616514424,1.0458904023709854,1,0.0025005340576171875,0.9724998474121094,1.8037500381469727,1.6275005340576172,-0.11999893188476562,0,0.014827433626677378,1.0666552226185002,20.59000015258789,1.468755215411402,20.559999465942386,3.8125074505877024,20.53499984741211,0.014827433626677378 4048,2013-01-15,20.540000915527344,20.59499931335449,20.450000762939453,20.46500015258789,179200.0,-0.0014583752912948889,-1.7618891916438923,2.1428882833787464,31.602711622129647,31.172512756030475,-0.002076853935182754,1.1050921610215134,1.3093225922321992,0.8683601521316078,14.176515867039441,0.1449985504150355,-1.1758007016494005,-0.8322490692138658,-2.9324358151571985,1.267937676729467,-1.8823424421855321,0.21784430375780062,1.756608062127416,62.71199043093099,28.897580745211975,1.050093372971666,1,0.02749919891357422,1.0024986267089844,1.8337488174438477,1.6574993133544922,-0.4450016021728551,1,0.018013579133049795,2.894675554127851,20.56999969482422,1.0666552226185002,20.59000015258789,1.468755215411402,20.559999465942386,0.018013579133049795 4049,2013-01-16,20.670000076293945,20.71999931335449,20.420000076293945,20.450000762939453,245400.0,0.006329072783454848,-1.142846438375735,2.933294339046844,34.8916616862448,31.212166674886774,-0.18526346613074907,0.8758708565121509,1.1704334450212954,0.762861999897197,14.415297197773702,0.2999992370605433,-1.3125094085183981,-0.6107499122619622,-2.662969024303269,1.4414691997793447,-1.6368594682826156,0.4153596437586913,1.5049445086852877,79.9999999999992,40.59965277316127,1.0261095560206537,1,-0.2174997329711914,0.8724994659423828,1.703749656677246,1.5275001525878906,-0.6350002288818359,2,0.029027594545481206,-1.7618891916438923,20.540000915527344,2.894675554127851,20.56999969482422,1.0666552226185002,20.59000015258789,0.029027594545481206 4050,2013-01-17,20.81999969482422,20.8799991607666,20.59000015258789,20.7549991607666,134600.0,0.00725687556732546,2.1351334632396153,0.2954578951475165,37.29188506280501,31.5676174435112,-0.3194777642640183,0.6007286273194836,1.0127812313562963,0.6393625674935137,13.770082986039425,0.28999900817871094,-1.1726460574345978,-0.36175031661987234,-2.292840450137888,1.5693398168981432,-1.3272953833788783,0.6037947501391336,1.2381470731865107,87.09684035226606,42.279540783717806,0.9655450667590071,1,-0.30749988555908203,0.7224998474121094,1.5325002670288086,1.3775005340576172,-0.9850006103515625,3,0.006484160944315143,-1.142846438375735,20.670000076293945,-1.7618891916438923,20.540000915527344,2.894675554127851,20.56999969482422,0.006484160944315143 4051,2013-01-18,20.80500030517578,20.86000061035156,20.7450008392334,20.86000061035156,155200.0,-0.00072043179002379,3.181786655569838,-0.8461515889550203,33.25499228094846,31.512500087623593,-0.2894549614031341,0.47052057925574786,1.014799051811348,0.6823213283525824,12.425868833828922,0.11499977111816051,-1.1303041365087232,-0.2692497253417976,-2.015202544066643,1.4767030933830476,-1.1422261347042202,0.603726684020625,1.1410205585451827,83.87115298634498,34.87095227057542,0.872976409362422,1,-0.2800006866455078,0.7374992370605469,1.547499656677246,1.3924999237060547,-0.8600006103515625,4,-0.013217957918600032,2.1351334632396153,20.81999969482422,-1.142846438375735,20.670000076293945,-1.7618891916438923,20.540000915527344,-0.013217957918600032 4052,2013-01-22,20.850000381469727,20.8799991607666,20.59000015258789,20.825000762939453,190600.0,0.0021629452359464008,5.823732693041312,-0.4545359966708575,66.97248428842276,35.49131006070634,-0.2668935222557529,0.25716663813831175,0.9694842663087897,0.6626327036498658,10.89030012724485,0.28999900817871094,-1.050199668895626,-0.10899963378906108,-1.5552129620538793,1.337213694475757,-0.8321062979214702,0.614107030343348,0.9883796141330627,93.4785132602458,38.96512743042315,0.7231066641324082,1,-0.3250007629394531,0.6924991607666016,1.5024995803833008,1.3474998474121094,-0.6049995422363281,1,-0.025899324011872005,3.181786655569838,20.80500030517578,2.1351334632396153,20.81999969482422,-1.142846438375735,20.670000076293945,-0.025899324011872005 4053,2013-01-23,21.059999465942386,21.065000534057614,20.799999237060547,20.82999992370605,184400.0,0.010071898351584396,1.2083286974489749,9.200122072175457,55.417940202474426,38.31454400062946,-0.4050475394189341,-0.05280698658163985,0.767084640760789,0.46952352644769846,10.433259278530343,0.26500129699706676,-0.9586942996451846,0.16274948120117472,-1.1418032840358094,1.4673022464381589,-0.48952690141731736,0.8150258638196668,0.6750452962669549,99.22464115257114,40.57413959662259,0.6522763826184913,1,-0.37249946594238637,0.48250007629394176,1.2662501335144007,1.1375007629394496,-0.6549987792968786,2,-0.028964801446904387,5.823732693041312,20.850000381469727,3.181786655569838,20.80500030517578,2.1351334632396153,20.81999969482422,-0.028964801446904387 4054,2013-01-24,21.024999618530273,21.1200008392334,20.90999984741211,21.030000686645508,107400.0,-0.0016619111253404206,1.2702641400499,-0.021743817690278465,70.4725130811419,42.99316261136018,-0.327692008638099,-0.11382163296366343,0.8149143792396742,0.5268100614015268,10.610689376523277,0.21000099182128906,-0.836969574270082,0.18499965667724538,-0.9770947301123378,1.3470940434668286,-0.3960475367175462,0.766046850072037,0.6108433196213596,82.07526459929537,18.658015008697248,0.5810471933947916,1,-0.25749874114990234,0.5174999237060547,1.296250343322754,1.1725006103515625,-1.0349998474121094,3,-0.044233071203299,1.2083286974489749,21.059999465942386,5.823732693041312,20.850000381469727,3.181786655569838,20.80500030517578,-0.044233071203299 4055,2013-01-25,21.075000762939453,21.084999084472656,20.854999542236328,21.045000076293945,130200.0,0.0023781757582108654,8.200473047724412,-5.998855835240275,71.37413805153022,48.02417188589156,-0.3318559253500588,-0.24904973871588254,0.7752036396776347,0.49617967819151687,10.869938928169567,0.22999954223632812,-0.6982517251368847,0.28100080490112234,-0.7545340755330585,1.3165356853353032,-0.2367666353159663,0.798768245118211,0.4656084241167804,91.50943056720156,23.94995060954976,0.51776744021709,1,-0.30749988555908203,0.467498779296875,1.2462491989135742,1.0499992370605469,-0.745000839233402,4,-0.04934760986372977,1.2702641400499,21.024999618530273,1.2083286974489749,21.059999465942386,5.823732693041312,20.850000381469727,-0.04934760986372977 4056,2013-01-28,20.920000076293945,21.13500022888184,20.825000762939453,21.024999618530273,153600.0,-0.007354717961295498,-1.1017043397300195,-3.499904634751097,78.57147436616631,53.31664451576262,-0.1398262240149002,-0.18588222532544663,0.932458228178902,0.6704053386222846,8.952459047275738,0.30999946594238637,-0.5647829361753693,0.1782501220703132,-0.7023731783640876,1.058873422504714,-0.2620615281468872,0.6185617722875136,0.5291847097107016,60.5504362403185,-8.067095307135823,0.44031165021720076,1,-0.1424999237060547,0.6224994659423828,1.4062495231628418,1.2049999237060547,-0.39999961853027344,0,-0.051864291962923414,8.200473047724412,21.075000762939453,1.2702641400499,21.024999618530273,1.2083286974489749,21.059999465942386,-0.051864291962923414 4057,2013-01-29,21.07999992370605,21.09000015258789,20.8799991607666,20.8799991607666,131400.0,0.007648176234636539,-1.100001907341357,-1.9047774750226727,79.76194440828198,58.66767038089064,-0.24571411682994082,-0.46004114876510727,0.7751672564932228,0.5313947021459491,6.931356170973624,0.21000099182128906,-0.41366459637074016,0.3957499504089306,-0.169379543186988,0.9608794440048491,0.11318520361097129,0.6783146972068899,0.2814174372890754,83.58204706297452,8.649158823309662,0.28256474679795984,1,-0.3024997711181605,0.462499618530277,1.3387498855590856,1.0450000762939489,-0.6649990081787074,1,-0.05384251579647492,-1.1017043397300195,20.920000076293945,8.200473047724412,21.075000762939453,1.2702641400499,21.024999618530273,-0.05384251579647492 4058,2013-01-30,20.795000076293945,21.065000534057614,20.700000762939453,20.9950008392334,152200.0,-0.013519916909088936,1.1470565135926818,-1.0000000000000178,59.70151378203531,61.424320613756265,0.08857600362811979,-0.1276355435303138,1.062199138882324,0.8345025410781162,6.14638052888614,0.379999160766598,-0.25314443921779173,0.07650012969970632,-0.42108475913418175,0.5740850185335944,-0.1722923147172395,0.32529257411665213,0.4821605566920404,21.838949422313636,-54.390663135598004,0.24879244441694415,1,0.06750011444091797,0.7474994659423828,1.7062492370605469,1.3424997329711914,-0.10000038146972656,2,-0.02644862875896492,-1.100001907341357,21.07999992370605,-1.1017043397300195,20.920000076293945,8.200473047724412,21.075000762939453,-0.02644862875896492 4059,2013-01-31,20.84000015258789,20.96999931335449,20.61000061035156,20.729999542236328,101600.0,0.0021639853872972292,-1.0571444141688955,-0.5500009536706785,60.2941527086479,63.980128129961024,0.07847934149928193,-0.1857007430306581,1.0149602226757537,0.8106107068181316,5.9760494038980205,0.3599987030029297,-0.1348218939974828,0.12375020980834961,-0.3710638718726358,0.618564291489335,-0.12365683103214309,0.3711572506488423,0.3562740215093214,43.80946844879773,-31.338301892990003,0.24740704084049284,1,0.022500038146972656,0.7024993896484375,1.6612491607666016,1.297499656677246,-0.2350006103515625,3,-0.020873294758031236,1.1470565135926818,20.795000076293945,-1.100001907341357,21.07999992370605,-1.1017043397300195,20.920000076293945,-0.020873294758031236 4060,2013-02-01,20.8799991607666,20.9950008392334,20.809999465942386,20.8700008392334,155400.0,0.0019193381902995466,-1.8461515889551758,0.09089332778471355,60.58392839491391,67.0166765870683,0.053513847424561334,-0.20676623403446115,0.9645979156213258,0.7841832536355753,5.775495169716954,0.18500137329101207,-0.012304212974378004,0.14499921798705984,-0.3445011280763204,0.6344995640504401,-0.09975095504463027,0.38974939101874995,0.23862401279738776,51.42833268543981,-23.077958207312207,0.2447501730316898,2,-0.01749897003173828,0.6625003814697266,1.6150007247924805,1.2575006484985352,-0.279998779296875,4,-0.04262449355461384,-1.0571444141688955,20.84000015258789,1.1470565135926818,20.795000076293945,-1.100001907341357,21.07999992370605,-0.04262449355461384 4061,2013-02-04,20.584999084472656,20.95499992370605,20.53499984741211,20.774999618530273,133200.0,-0.014128356712209467,-1.896562156758261,-19.003243037008776,50.45590943032192,65.18150160283487,0.35092881428158407,0.09881313100715516,1.2439812261466336,1.086227447403573,5.588115280612043,0.42000007629394176,0.08036380350155525,-0.1535008430480964,-0.6373462539916375,0.33034456789544464,-0.39542354851986516,0.08842186242367234,0.459079128579436,9.008866588768988,-63.60547258156823,0.2419227054717697,2,0.2500009536743164,0.9575004577636719,1.9287505149841309,1.5525007247924805,0.32000160217285156,0,-0.012387620699917945,-1.8461515889551758,20.8799991607666,-1.0571444141688955,20.84000015258789,1.1470565135926818,20.795000076293945,-0.012387620699917945 4062,2013-02-05,20.645000457763672,20.799999237060547,20.434999465942386,20.604999542236328,241000.0,0.0029148105882732533,1.0857220708446664,-0.21053054258896753,53.134316121259594,64.927765593811,0.28920290763529266,0.07453031148969913,1.167448778048211,1.0382412448665264,5.242266565335798,0.3649997711181605,0.1558674356463321,-0.11374950408935547,-0.5402515014031408,0.3127524932244299,-0.32700050274624815,0.09950149456753721,0.35000038146972656,33.333434251079126,-38.859088965270274,0.21325099865689295,2,0.13999938964844105,0.2324991226196289,2.1212496757507324,1.7174997329711914,0.6350002288818359,1,-0.006054734668363371,-1.896562156758261,20.584999084472656,-1.8461515889551758,20.8799991607666,-1.0571444141688955,20.84000015258789,-0.006054734668363371 4063,2013-02-06,20.809999465942386,20.905000686645508,20.545000076293945,20.545000076293945,82600.0,0.007992201720521841,-1.71699199631485,6.624833110814508,54.093551596596754,63.1078809844171,0.09500258135004103,-0.05551059188085006,0.9797580693161017,0.8862590266681316,4.780265181821863,0.3600006103515625,0.2575581846514474,0.027249526977541905,-0.34869103903230325,0.40319009298738706,-0.16072075602738067,0.21521980998246448,0.14500045776366477,66.96412149781038,-4.0656249927220784,0.1879702830049218,2,-0.024999618530273438,-0.6149997711181676,1.9725008010864187,1.552500724792477,0.3199996948242152,2,-0.018981189839120227,1.0857220708446664,20.645000457763672,-1.896562156758261,20.584999084472656,-1.8461515889551758,20.8799991607666,-0.018981189839120227 4064,2013-02-07,20.614999771118164,20.799999237060547,20.549999237060547,20.7549991607666,140400.0,-0.009370480529966252,1.1739173701756422,-0.5283008003685079,44.159543540279884,60.08403714983372,0.25225496301940353,0.15366845832659948,1.157553000701128,1.0915971730213485,4.565567882160795,0.2600002288818395,0.2186095367361105,-0.17175016403198384,-0.5381734826776245,0.19467315461365686,-0.35496182335480597,0.011461495290838286,0.29000091552734375,32.142832814489935,-35.332111561989905,0.1832116593228204,2,0.17000007629394887,0.025000572204589844,0.9274997711181641,0.9274997711181641,0.7700004577636754,3,0.0038806657576653247,-1.71699199631485,20.809999465942386,1.0857220708446664,20.645000457763672,-1.896562156758261,20.584999084472656,0.0038806657576653247 4065,2013-02-08,20.63999938964844,20.875,20.559999465942386,20.604999542236328,51600.0,0.0012126907013261246,-4.040008544922105,-0.25000000000002537,45.325751484814816,56.390067940794665,0.17775403856613536,0.142263454713909,1.0841747927515222,1.074711447023251,4.492226131352135,0.31500053405761363,0.19724241927880115,-0.15075054168700674,-0.5083930206352179,0.20689193726120436,-0.3295717811611141,0.028070697787100585,-1.3850002288818395,39.42302754649212,-24.90478618240023,0.17882123947410597,2,0.12250041961669567,9.536743128535363e-07,0.9025001525878871,0.9025001525878871,1.0850009918212855,4,-0.0016957290914294543,1.1739173701756422,20.614999771118164,-1.71699199631485,20.809999465942386,1.0857220708446664,20.645000457763672,-0.0016957290914294543 4066,2013-02-11,20.59000015258789,20.625,20.434999465942386,20.59000015258789,98000.0,-0.002422443727669199,4.4286103542233315,0.0,42.65535475097232,52.267113534426926,0.19670575083690167,0.20265280654199813,1.0929212366310637,1.1343725729812917,4.601406749930318,0.2049999237060547,0.15284355076524037,-0.20074977874755717,-0.5583922576957683,0.15689270020065393,-0.3795710182216645,-0.021928539273449843,-1.302600975036622,32.978783845204354,-26.518987701160704,0.17882123947410597,2,0.15999984741210938,0.05000019073486328,0.9524993896484375,0.9524993896484375,1.1049995422363281,0,0.000485683769195111,-4.040008544922105,20.63999938964844,1.1739173701756422,20.614999771118164,-1.71699199631485,20.809999465942386,0.000485683769195111 4067,2013-02-12,20.875,21.0,20.520000457763672,20.56999969482422,97200.0,0.013841663200584664,-1.3703752543139176,100.0,44.986462471738605,50.63210783328285,-0.1345843918720675,-0.06147758737289166,0.7617150073499808,0.8573570246685662,4.334529713004848,0.4799995422363281,0.10552267272640137,0.06900005340576243,-0.2747501085911779,0.41275021540270274,-0.10287502759270595,0.2408751344042308,-1.5558488059997586,77.87612710694293,22.43676139847952,0.1718750809984696,2,-0.1575002670288086,-0.2349996566772461,0.6674995422363281,0.6674995422363281,0.36000061035155895,1,0.0014371586417010196,4.4286103542233315,20.59000015258789,-4.040008544922105,20.63999938964844,1.1739173701756422,20.614999771118164,0.0014371586417010196 4068,2013-02-13,20.90999984741211,20.950000762939453,20.729999542236328,20.920000076293945,133000.0,0.0016766393969873672,5.285605296858396,-0.0327876028716512,46.88347387758437,49.14203240760912,-0.16936674469189583,-0.07097574655858807,0.674804741398372,0.8271132951873597,4.053230309384707,0.220001220703125,0.06026430167285213,0.0854999542236321,-0.23715200434804373,0.40815191279530794,-0.07582602506220582,0.24682593350947002,-1.5236147011718764,84.07078451031815,30.67876575693319,0.16132597928583708,2,-0.19250011444091797,-0.25749969482421875,0.6324996948242188,0.6324996948242188,0.43499946594237926,2,0.01769492309581211,-1.3703752543139176,20.875,4.4286103542233315,20.59000015258789,-4.040008544922105,20.63999938964844,0.01769492309581211 4069,2013-02-14,21.270000457763672,21.375,20.834999084472656,20.834999084472656,145200.0,0.017216672069757077,-1.482754991976007,-43.49914171275987,54.52435743114067,48.46874674496765,-0.5162461112743557,-0.4044578436048951,0.2800302106243713,0.4673841229189364,4.318160373813357,0.5400009155273438,0.00457499785527915,0.41550054550170756,0.04526707805425545,0.7857340129491597,0.23038381177797973,0.6006172792254354,-1.819070717373048,88.82984227859039,38.596344662780155,0.18511673372372664,2,-0.36500072479248047,-0.4975004196166992,0.27249908447265625,0.27249908447265625,-0.11499977111816406,3,-0.0065821012686423375,5.285605296858396,20.90999984741211,-1.3703752543139176,20.875,4.4286103542233315,20.59000015258789,-0.0065821012686423375 4070,2013-02-15,20.95499992370605,21.43000030517578,20.93000030517578,21.3799991607666,127600.0,-0.014809615762967354,-1.1052699208146612,-0.9770066559680174,50.75593667763557,48.50208310578028,-0.21175634296842816,-0.08308465432765999,0.5471752741689819,0.7814658081265478,4.912741715640466,0.5,-0.00873868441381731,0.09374999999999645,-0.2787506905520658,0.4662506905520587,-0.0925003452760329,0.2800003452760258,-1.3886259677388644,52.261308459227294,3.1951582512187713,0.18625034527603054,2,-0.022500038146969104,-0.0850000381469691,0.587499618530277,0.587499618530277,-0.0550003051757777,4,0.020520176890544306,-1.482754991976007,21.270000457763672,5.285605296858396,20.90999984741211,-1.3703752543139176,20.875,0.020520176890544306 4071,2013-02-19,20.530000686645508,21.01000022888184,20.450000762939453,20.94499969482422,227800.0,-0.02028151938,1.0550436240318757,0.9764700074498845,39.34109186182516,46.96950263250979,0.2286677992721735,0.33756298771091764,0.9329008639171441,1.2058597874711623,5.17121673575351,0.5599994659423864,-0.03814114657551215,-0.3174992561340346,-0.7179924860267981,0.08299397375872886,-0.5177458710804146,-0.11725264118765466,-0.8145366227416346,8.163261334132603,-35.027560054620835,0.20024661494638105,2,0.4024991989135742,0.3924999237060547,0.6799988746643066,1.0124988555908203,0.6350002288818359,1,0.058207484406055165,-1.1052699208146612,20.95499992370605,-1.482754991976007,21.270000457763672,5.285605296858396,20.90999984741211,0.058207484406055165 4072,2013-02-20,20.309999465942386,20.73500061035156,20.26000022888184,20.530000686645508,150800.0,-0.010716084429857275,-1.9687552154114132,0.5301246903423499,40.357838408474656,45.44331227827399,0.44270716771396224,0.5428675135155707,1.1168710377374929,1.416465730005985,5.315871446847291,0.47500038146971946,-0.07939575624725137,-0.5105004310607875,-0.9775619935803483,-0.04343886854122658,-0.7440312123205679,-0.276969649801007,-0.4573725027367601,4.273438786339486,-39.89904379559761,0.23353078125977994,2,0.5350008010864222,0.5350008010864222,0.5250000953674281,1.2325000762939418,0.9700012207031214,2,0.06819302143283279,1.0550436240318757,20.530000686645508,-1.1052699208146612,20.95499992370605,-1.482754991976007,21.270000457763672,0.06819302143283279 4073,2013-02-21,20.450000762939453,20.51000022888184,20.26000022888184,20.334999084472656,85200.0,0.006893220122030641,1.1276540484383488,-0.5227320016645943,42.5287490719034,45.262112892898834,0.2752112015930237,0.37399858597670743,0.9220575489688727,1.2603631462409126,5.740607479258928,0.25,-0.07983092077719434,-0.3399991989135742,-0.820678659689662,0.1406802618625136,-0.5803389293016181,-0.09965946852553031,-0.4711839323762135,16.239360826321807,-26.823255295751494,0.24033973038804374,2,0.39499950408935547,0.39499950408935547,0.6074991226196289,1.092498779296875,0.904998779296875,3,0.038386299174850036,-1.9687552154114132,20.309999465942386,1.0550436240318757,20.530000686645508,-1.1052699208146612,20.95499992370605,0.038386299174850036 4074,2013-02-22,20.09499931335449,20.56999969482422,20.024999618530273,20.565000534057614,151800.0,-0.01735948343964444,1.2708358168625338,-4.086907486648754,36.581213189839985,44.290497526790524,0.6131754738719373,0.6911921597850927,1.2239227082210355,1.5984725753250117,6.263629291130426,0.5450000762939453,-0.09960954855242932,-0.6485006332397489,-1.2070808952858627,-0.08992037119363516,-0.9277907642628058,-0.36921050221669205,1.3350009918212926,4.982182250127017,-35.49287698175598,0.2792901310230568,2,0.6325006484985387,0.6325006484985387,0.9600005149841344,1.4475002288818395,1.2049999237060582,4,0.062204530615200815,1.1276540484383488,20.450000762939453,-1.9687552154114132,20.309999465942386,1.0550436240318757,20.530000686645508,0.062204530615200815 4075,2013-02-25,20.03499984741211,20.399999618530273,20.01000022888184,20.209999084472656,116600.0,-0.0029857908928867527,-2.4666847512801295,0.3723378352055061,39.7769751321671,43.97067756914551,0.6462956118519649,0.7054513141499115,1.2267364849564544,1.639303239565642,6.934201880244487,0.38999938964843395,-0.1382138382661111,-0.656500053405761,-1.2755070804110922,-0.03749302640042984,-0.9660035669084266,-0.3469965399030954,1.3669004440307617,2.4999618530269885,-40.22222651785512,0.30950351350266564,2,0.6850004196166992,0.6850004196166992,0.9625000953674316,1.5074996948242188,1.4200000762939418,0,0.055902213514519516,1.2708358168625338,20.09499931335449,1.1276540484383488,20.450000762939453,-1.9687552154114132,20.309999465942386,0.055902213514519516 4076,2013-02-26,19.834999084472656,20.18000030517578,19.405000686645508,20.045000076293945,304600.0,-0.009982568727859853,2.2291553252615643,1.2000108991825613,35.689030932726595,42.937629620366394,0.8134832625043522,0.8643125121906792,1.3750750658726965,1.8159035394749772,7.936391790711839,0.7749996185302734,-0.14871509771252533,-0.802250766754149,-1.5193466691907922,-0.08515486431750574,-1.1607987179724688,-0.44370281553582913,1.5112252044677739,32.3307084581596,-11.100773729846843,0.35854795121832156,2,0.5825014114379883,0.5825014114379883,1.1925005912780762,1.7075004577636719,1.625,1,0.05369299638089364,-2.4666847512801295,20.03499984741211,1.2708358168625338,20.09499931335449,1.1276540484383488,20.450000762939453,0.05369299638089364 4077,2013-02-27,19.94499969482422,20.13500022888184,19.540000915527344,19.795000076293945,110000.0,0.0055457834851968535,1.245277518866516,-0.7142805242459197,34.41443782085511,41.552181169618684,0.6232279865441299,0.7008538491086966,1.2120134564624152,1.6765176643008886,8.992741289253814,0.5949993133544957,-0.16315107304145116,-0.6355001449584954,-1.3840211300758902,0.11302084015889946,-1.0097606375171928,-0.26123965239979796,1.2847511779785172,46.35188565721723,5.653519962939235,0.37426049255869775,2,0.4725008010864258,0.4725008010864258,1.088749885559082,1.5974998474121094,1.3649997711181676,2,0.06116827472400099,2.2291553252615643,19.834999084472656,-2.4666847512801295,20.03499984741211,1.2708358168625338,20.09499931335449,0.06116827472400099 4078,2013-02-28,20.2450008392334,20.280000686645508,19.770000457763672,19.95499992370605,187200.0,0.01504142135870934,1.8333298012122239,1.9333443535979282,43.576418323231465,40.335743490962116,0.24471059845804177,0.3768571150915392,0.8682745076026777,1.3452243354630156,9.83146505599399,0.5100002288818359,-0.16231965926104408,-0.30799903869628764,-1.063717125841599,0.44771904844902366,-0.6858580822689433,0.06986000487636801,0.8752650223999048,72.1030787743842,29.069904690709834,0.3778590435726563,2,0.1724996566772461,0.1724996566772461,0.7887487411499023,1.2974987030029297,1.1599998474121094,3,0.051123724599030584,1.245277518866516,19.94499969482422,2.2291553252615643,19.834999084472656,-2.4666847512801295,20.03499984741211,0.051123724599030584 4079,2013-03-01,20.405000686645508,20.420000076293945,19.88999938964844,20.114999771118164,140800.0,0.007903178107162123,2.31250745058768,0.9999999999999878,46.10284735353447,39.818733566061994,-0.05687393095932691,0.1924650380924824,0.6553393268030021,1.156461081739586,10.388560770769613,0.5300006866455043,-0.18581304325732617,-0.12624921798705913,-0.8721637122516661,0.6196652762775479,-0.4992064651193644,0.24670802914524614,0.6123492644885289,98.52222673221185,52.75906198736303,0.3729572471323043,3,-0.19750022888183594,0.012499809265136719,0.7099990844726562,1.1374988555908203,0.6599998474121058,4,0.046557158717106306,1.8333298012122239,20.2450008392334,1.245277518866516,19.94499969482422,2.2291553252615643,19.834999084472656,0.046557158717106306 4080,2013-03-04,19.989999771118164,20.315000534057614,19.875,20.315000534057614,227200.0,-0.020338196597020963,1.7076892378840003,-1.1206887479939895,41.12427254264297,40.01686475281952,0.23115479899336222,0.5664108996731727,1.001819798409727,1.5386361456174882,11.04655233665932,0.5300006866455078,-0.23100031414805855,-0.49675016403198313,-1.2610270184269403,0.26752669036297405,-0.8788885912294617,-0.11461173683450454,0.9306092241465613,57.63541243855139,9.831481495307564,0.38213842719747915,3,0.0800008773803711,0.42750072479248047,1.1650004386901855,1.552499771118164,0.774999618530277,0,0.06553274041729051,2.31250745058768,20.405000686645508,1.8333298012122239,20.2450008392334,1.245277518866516,19.94499969482422,0.06553274041729051 4081,2013-03-05,20.32999992370605,20.38500022888184,19.82999992370605,20.0,128600.0,0.01700851208008136,1.522725597888039,-1.0153819970186746,42.0669730634065,40.20676860336751,-0.15667500760946496,0.21747751857845898,0.5908403903535842,1.1760762460800294,11.085217793537163,0.5550003051757884,-0.3221005998665376,-0.14400005340576527,-0.9098820307672426,0.6218819239557121,-0.5269410420865057,0.23894093527497517,0.49967257304152213,89.77270017968067,43.881876790229526,0.38294098868073945,3,-0.34249973297118785,0.0875005722045934,0.8250002861022985,1.212499618530277,0.4150009155273473,1,0.05533694068971351,1.7076892378840003,19.989999771118164,2.31250745058768,20.405000686645508,1.8333298012122239,20.2450008392334,0.05533694068971351 4082,2013-03-06,20.520000457763672,20.53499984741211,20.0,20.30500030517578,136200.0,0.009345820697031604,3.3673647333592838,0.6515157645290941,44.56826540034576,40.43338152875,-0.3506263331696182,0.018585004179382025,0.3241573763307315,0.9660683212093133,10.774940926397623,0.5349998474121094,-0.3834035749117177,0.05225048065185689,-0.7097863806282696,0.8142873419319834,-0.3287679499882046,0.43326891129191836,0.22419173037777895,98.03929390645257,54.62427729209536,0.3810184306400627,3,-0.5325002670288086,-0.10249996185302734,0.6399993896484375,1.0224990844726562,0.14999961853027344,2,0.04580889891517215,1.522725597888039,20.32999992370605,1.7076892378840003,19.989999771118164,2.31250745058768,20.405000686645508,0.04580889891517215 4083,2013-03-07,20.415000915527344,20.459999084472656,20.209999084472656,20.459999084472656,76600.0,-0.005116936642006853,10.111563241776874,-0.20929366050992707,37.18144196410186,40.50007361477909,-0.2806242661885321,0.09747241770705983,0.37739793994705195,1.0625414982590584,10.727144242025876,0.3100013732910156,-0.3833569672768249,-0.032999134063722124,-0.7779713911823052,0.7119731230548609,-0.40548526262301365,0.3394869944955694,0.24883978252434957,82.97887306796393,43.436877975615246,0.372486128559292,3,-0.44500064849853516,0.0024995803833007812,0.7449989318847656,1.1274986267089844,0.1999988555908203,3,0.0438402405230518,3.3673647333592838,20.520000457763672,1.522725597888039,20.32999992370605,1.7076892378840003,19.989999771118164,0.0438402405230518 4084,2013-03-08,20.69499969482422,20.725000381469727,20.350000381469727,20.4950008392334,105200.0,0.013715344929713602,1.8846128452481385,-4.4445998643608,46.060608512657595,41.19825510150025,-0.5213925295846948,-0.18574912204373817,0.05185637443100788,0.7732427278003939,10.41968230976227,0.375,-0.36436679463954746,0.24299964904785298,-0.5065928468110954,0.9925921449068014,-0.1317965988816212,0.6177958969773272,-1.289999008178711,96.6479696870245,56.289430975376504,0.3747962479294737,3,-0.6299991607666016,-0.2774991989135742,0.507500171661377,0.8474998474121094,0.07999992370605469,4,0.034307852248911086,10.111563241776874,20.415000915527344,3.3673647333592838,20.520000457763672,1.522725597888039,20.32999992370605,0.034307852248911086 4085,2013-03-11,20.604999542236328,20.71500015258789,20.38999938964844,20.584999084472656,85400.0,-0.004348883977533968,1.7083207502185191,0.10000286103932021,51.264733676119334,42.928888739655,-0.3822306309408354,-0.10382887387878625,0.09997054916631143,0.8524469293301777,10.305213794886267,0.3250007629394496,-0.36370523547953937,0.15474948883056783,-0.5931565234087905,0.9026555010699262,-0.21920351728910958,0.5287024949502452,-1.1735988616943374,86.59209185956811,40.419436894513964,0.373953006119679,3,-0.47249889373779297,-0.1874990463256836,0.5975003242492676,0.9375,0.005001068115230822,0,0.02232472710704858,1.8846128452481385,20.69499969482422,10.111563241776874,20.415000915527344,3.3673647333592838,20.520000457763672,0.02232472710704858 4086,2013-03-12,20.600000381469727,20.70499992370605,20.399999618530273,20.520000457763672,214800.0,-0.00024261882444376326,1.1034575745019772,3.999904634751097,55.27273660453567,45.246477493397286,-0.2875423412309317,-0.10334042495492923,0.06312920303746594,0.8529781727316177,9.891755687309315,0.3050003051757777,-0.31058644441051086,0.14925031661987376,-0.5990623446370726,0.8975629778768202,-0.22490601400859944,0.523406647248347,-1.1427277069091808,82.75862976146315,29.993613113906974,0.374156330628474,3,-0.35249996185302734,-0.18249988555908203,0.6024994850158691,0.9424991607666016,0.10999870300292969,1,0.008009660442877209,1.7083207502185191,20.604999542236328,1.8846128452481385,20.69499969482422,10.111563241776874,20.415000915527344,0.008009660442877209 4087,2013-03-13,20.905000686645508,20.950000762939453,20.600000381469727,20.600000381469727,83400.0,0.014805839782902952,-1.295082172249043,3.8125074505877024,57.8044508248048,46.8273699935721,-0.49399457697815663,-0.4279174646113262,-0.28957316886913276,0.5446793051376737,10.626116589059672,0.35000038146972656,-0.25561218927827767,0.4527505874633775,-0.29925401122143924,1.2047551861481942,0.07674828812096735,0.8287528868057876,-1.4223734579467795,93.91892240201662,35.02448830097593,0.37600229934240864,3,-0.5150003433227539,-0.4875001907348633,0.2837491035461426,0.6374988555908203,0.12999916076660156,2,-0.007653663819983558,1.1034575745019772,20.600000381469727,1.7083207502185191,20.604999542236328,1.8846128452481385,20.69499969482422,-0.007653663819983558 4088,2013-03-14,21.280000686645508,21.280000686645508,20.84000015258789,20.864999771118164,172000.0,0.01793829168537453,1.1204798235131905,1.3606573779923457,70.18740747576345,49.50343222937532,-0.7897957880605233,-0.8155925150748402,-0.6405568578207905,0.1666117905214506,11.674102894419224,0.4400005340576172,-0.15298738524927202,0.8092505455017083,-0.005736445042757055,1.6242375360461736,0.40175705022947383,1.2167440407739427,-1.7386785165771492,100.0,32.86970814570691,0.40749349527223294,3,-0.7250003814697266,-0.8625001907348633,-0.44875097274780273,0.2624988555908203,-0.5550003051757812,3,-0.02866544129081605,-1.295082172249043,20.905000686645508,1.1034575745019772,20.600000381469727,1.7083207502185191,20.604999542236328,-0.02866544129081605 4089,2013-03-15,21.1299991607666,21.295000076293945,21.024999618530273,21.270000457763672,201400.0,-0.007048943657837481,1.8421020930582743,-0.3373517786561265,68.09914166256297,52.50063990936643,-0.5879693857353274,-0.7131825561951146,-0.492771263975726,0.31152471267682813,11.799986401170495,0.2700004577636719,-0.04927472412020606,0.666249084472657,-0.12179262003329683,1.4542907889786107,0.27222823221968184,1.060269936725632,-1.484356279703615,81.76786847102406,6.195324641270332,0.39402085225297623,3,-0.5674991607666016,-0.712498664855957,-0.6399993896484375,0.41250038146972656,-0.024999618530273438,4,-0.02437290156663463,1.1204798235131905,21.280000686645508,-1.295082172249043,20.905000686645508,1.1034575745019772,20.600000381469727,-0.02437290156663463 4090,2013-03-18,21.38500022888184,21.459999084472656,20.975000381469727,20.975000381469727,126400.0,0.012068200579426147,-1.3658482122088966,-2.9285432078582287,75.16232569920037,56.17790131334353,-0.6976446189154224,-0.9848090097878774,-0.7348203727008702,0.04879455912014308,11.943464121392136,0.4849987030029297,0.01541178540439958,0.8997501373291037,0.03549790488142435,1.764002369776783,0.4676240211052658,1.3318762535529416,-1.607408772200376,92.92463270024956,11.39144247423485,0.4321261162238389,3,-0.6550006866455114,-0.9525003433227575,-0.6725001335144078,0.15749931335448863,-0.20000076293945312,0,-0.028524695058348426,1.8421020930582743,21.1299991607666,1.1204798235131905,21.280000686645508,-1.295082172249043,20.905000686645508,-0.028524695058348426 4091,2013-03-19,21.725000381469727,21.84000015258789,21.209999084472656,21.354999542236328,185200.0,0.015899001587509565,1.1000022252386568,0.9024414071585999,76.88820124524965,59.76900529611063,-0.9151968810866684,-1.2972006368854778,-1.0579730796645421,-0.28569937038099624,13.40905078375304,0.6300010681152344,0.07447434598173786,1.1800003051757812,0.15284238894204094,2.2071582214095216,0.6664213470589111,1.6935792632926514,-1.7791681620091424,90.7258231979782,4.546529472922387,0.5135789581168706,3,-0.7000007629394531,-1.1024999618530273,-1.0237503051757812,-0.18250083923339844,-0.44499969482421875,1,-0.05132334874751965,-1.3658482122088966,21.38500022888184,1.8421020930582743,21.1299991607666,1.1204798235131905,21.280000686645508,-0.05132334874751965 4092,2013-03-20,21.69499969482422,21.780000686645508,21.530000686645508,21.684999465942386,97400.0,-0.001380929165418876,1.777743634302184,0.027027584322651194,73.84864324269043,63.84313877150936,-0.783374830413063,-1.2207052635003386,-1.0022607841576807,-0.2554204956321158,14.536102558706437,0.25,0.19584835397412448,1.080749607086183,-0.060151803133106085,2.221651017305472,0.5102989019765367,1.6512003121958294,-1.5218673233883564,85.49995422363281,-2.3582706702592446,0.5704507051096449,3,-0.5999994277954102,-1.0724992752075195,-0.9999995231628418,-0.15250015258789062,-0.4099998474121094,2,-0.04540219516972632,1.1000022252386568,21.725000381469727,-1.3658482122088966,21.38500022888184,1.8421020930582743,21.1299991607666,-0.04540219516972632 4093,2013-03-21,21.23500061035156,21.6200008392334,21.03499984741211,21.559999465942386,154400.0,-0.02120300027394806,1.6292084745980653,-32.49914171277213,62.42514089529969,65.66142014735847,-0.2177223412892566,-0.7366489506870977,-0.5242666205165598,0.20657568873661702,15.184392468198718,0.6599998474121094,0.28748755024030714,0.5815005302429164,-0.5892309788076382,1.752232039293471,-0.003865224282360913,1.1668662847681937,-0.8618441051774539,30.05783788193799,-54.11951081414048,0.5853657545252774,3,-0.12000083923339488,-0.6125001907348597,-0.5562505722045863,0.3074989318847692,-0.05000114440917258,3,-0.009418448655092337,1.777743634302184,21.69499969482422,1.1000022252386568,21.725000381469727,-1.3658482122088966,21.38500022888184,-0.009418448655092337 4094,2013-03-22,21.34499931335449,21.690000534057614,21.170000076293945,21.2549991607666,154400.0,0.005180065921416066,-3.000029344014527,-0.2769245215472297,72.32289308666205,68.00121563741878,-0.2523607068219853,-0.788632837656472,-0.6212298016271411,0.09763727671088773,15.412285402507623,0.5200004577636683,0.3655185575013533,0.6289992332458461,-0.5496289924079854,1.8076274588996775,0.03968512041893035,1.2183133460727618,-0.7958215704907303,42.77445431071889,-42.91127020053403,0.5893141128269161,3,-0.2249994277954066,-0.7224988937377894,-0.6599993705749476,0.1975002288818395,-0.00499916076659801,4,-0.02904656602621014,1.6292084745980653,21.23500061035156,1.777743634302184,21.69499969482422,1.1000022252386568,21.725000381469727,-0.02904656602621014 4095,2013-03-25,21.155000686645508,21.440000534057614,21.059999465942386,21.28499984741211,157800.0,-0.008901318005201775,-1.3749947846197028,-1.4444326707074702,64.29811512855608,69.00403547342106,0.026664205147540088,-0.5380083161764695,-0.4209406251749144,0.28752230359164344,15.511048885701555,0.38000106811522727,0.48369542955358114,0.3830005645751946,-0.7654328278131892,1.5314339569635784,-0.1912161316189973,0.9572172607693865,-0.4509242546148542,14.906930899510012,-67.35937542328887,0.5742166961941918,3,0.06499958038330078,-0.5325002670288086,-0.3162508010864258,0.3874988555908203,-0.3800010681152344,0,-0.002363561464724717,-3.000029344014527,21.34499931335449,1.6292084745980653,21.23500061035156,1.777743634302184,21.69499969482422,-0.002363561464724717 4096,2013-03-26,20.899999618530273,21.274999618530273,20.815000534057614,21.274999618530273,194600.0,-0.01205393806846855,1.4533284505208524,2.8846340067784673,56.44066624036869,68.85250385292815,0.36732335385947223,-0.20989032847468536,-0.15936713293254812,0.5395685763417148,14.250901588121337,0.4599990844726598,0.5449080119873777,0.07474946975708008,-0.9861809153129464,1.1356798548271065,-0.45571572277793493,0.6052146622920951,0.9400005340576172,8.808193889370179,-68.51087543033188,0.5304651925350136,3,0.42750072479248047,-0.2774991989135742,0.0012502670288085938,0.6424999237060547,-0.0849990844726598,1,0.013636356584400433,-1.3749947846197028,21.155000686645508,-3.000029344014527,21.34499931335449,1.6292084745980653,21.23500061035156,0.013636356584400433 4097,2013-03-27,21.165000915527344,21.23500061035156,20.604999542236328,20.76000022888184,166600.0,0.012679488126024374,1.311930201548994,-1.080001831054678,62.05787544709224,67.94922251640912,0.15989644028753602,-0.39927699937029715,-0.4139363852512652,0.27104773999377585,12.961692324852853,0.6300010681152308,0.6039521046758267,0.27875070571899485,-0.7066845614267834,1.264185972864773,-0.21396692785389604,0.7714683392918857,0.6544992446899407,51.61298261589566,-23.95784187914839,0.49271763357288917,3,0.057498931884765625,-0.5425004959106445,-0.23750066757202148,0.3774986267089844,-0.4250011444091797,2,0.0054334876514838815,1.4533284505208524,20.899999618530273,-1.3749947846197028,21.155000686645508,-3.000029344014527,21.34499931335449,0.0054334876514838815 4098,2013-03-28,21.280000686645508,21.46500015258789,20.959999084472656,21.23500061035156,142800.0,0.0054334876514838815,1.4337459037866707,0.11111111111112086,59.93209972092493,67.04177341178267,0.05017288391976393,-0.45614844924397957,-0.5159856198605723,0.14821157849352318,11.996897512206091,0.5050010681152344,0.6592479505080071,0.34200048446655273,-0.6097757066933092,1.2937766756264146,-0.13388761111338,0.8178885800464855,0.49091944885253724,62.212030172997444,-10.250973741777997,0.47588809557993134,3,-0.05750083923339844,-0.6575002670288086,-0.4350004196166992,0.2624988555908203,-0.5250015258789062,3,0.00023492296077498587,1.311930201548994,21.165000915527344,1.4533284505208524,20.899999618530273,-1.3749947846197028,21.155000686645508,0.00023492296077498587 4099,2013-04-01,21.354999542236328,22.420000076293945,21.059999465942386,21.36000061035156,271800.0,0.003524382197876763,-3.5714212442940365,-0.11113465858508585,62.79863347923789,65.66802983178684,0.011674450321756069,-0.48098704266038084,-0.5810863363672638,0.06844730712522562,11.998188932525283,1.360000610351559,0.6886323303238555,0.3694993972778313,-0.5649405065145068,1.3039393010701694,-0.09772055461833773,0.8367193491740004,-0.75,41.322301890639075,-28.140905962379485,0.46721995189616955,4,0.1575002670288086,-0.44249916076660156,-0.5099992752075195,0.1875,-0.149999618530277,0,-0.007960668692954642,1.4337459037866707,21.280000686645508,1.311930201548994,21.165000915527344,1.4533284505208524,20.899999618530273,-0.007960668692954642 4100,2013-04-02,21.299999237060547,21.584999084472656,21.209999084472656,21.3799991607666,212400.0,-0.002575523594229079,-1.8846128452481385,15.996567505732187,61.744941528271944,63.985445418789325,0.05961893771483062,-0.3402580292150077,-0.5214585981400148,0.1181543483030083,11.96926877175994,0.375,0.6446873127152735,0.24899911880493164,-0.5678857136531761,1.0658839512630394,-0.15944329742412222,0.6574415350339855,-0.6586996841430661,38.29198293790452,-28.271264970356683,0.40844241622905414,4,0.21250057220458984,-0.3874988555908203,-0.5724992752075195,0.24250030517578125,0.04500007629394176,1,0.0018779773220716223,-3.5714212442940365,21.354999542236328,1.4337459037866707,21.280000686645508,1.311930201548994,21.165000915527344,0.0018779773220716223 4101,2013-04-03,21.45499992370605,21.575000762939453,21.209999084472656,21.350000381469727,218200.0,0.007277027802696567,1.1159442724458204,-1.3124955296473342,59.71729472089369,62.41529558303413,-0.15389245971703147,-0.4286312757212727,-0.6694517734276921,-0.043766938186532656,12.142231744971275,0.3650016784667969,0.6209263897056658,0.3477498054504373,-0.41310459688654433,1.108604207787419,-0.032677395718053504,0.7281770066189281,-0.7781263603210427,46.831963160333686,-15.598838671656807,0.3804272011684908,4,0.057499885559085584,-0.5424995422363246,-0.7349996566772425,0.08749961853027699,0.004999160766605115,2,-0.031694258102719974,-1.8846128452481385,21.299999237060547,-3.5714212442940365,21.354999542236328,1.4337459037866707,21.280000686645508,-0.031694258102719974 4102,2013-04-04,21.459999084472656,21.565000534057614,21.2450008392334,21.395000457763672,157400.0,0.0002330067948907999,1.3272575946733594,0.619037238873772,53.65850254584418,61.44122465531685,-0.2187343087040965,-0.3790304102331632,-0.6686915613565674,-0.049580532304965175,12.753505905118509,0.3199996948242152,0.549021056467101,0.3057490348815932,-0.4175710952926224,1.0290691650558088,-0.05591103020551458,0.667409099968701,-0.7482629908294705,34.24655207776752,-22.464047151812224,0.3616600650871087,4,0.05250072479248047,-0.4799985885620117,-1.0424985885620117,0.08250045776367188,0.19500160217285156,3,-0.03005585172096914,1.1159442724458204,21.45499992370605,-1.8846128452481385,21.299999237060547,-3.5714212442940365,21.354999542236328,-0.03005585172096914 4103,2013-04-05,21.309999465942386,21.399999618530273,21.165000915527344,21.18000030517578,104400.0,-0.006989730891405421,-1.9375216069619121,2.000029344445151,53.65854414970994,59.367408106766625,-0.06367323403158309,-0.1671096262056473,-0.5213267667857657,0.10143856062209267,13.31670253856751,0.2949981689453125,0.428593792818468,0.11099948883056854,-0.5252526176268972,0.7472515952880343,-0.20712656439816612,0.4291255420593032,-0.5640980926461872,18.3823446914024,-33.70630975741811,0.318126053228733,4,0.20250034332275035,-0.21499919891357777,-0.8924989700317418,0.23250007629394176,0.3350009918212855,4,-0.026747991980722197,1.3272575946733594,21.459999084472656,1.1159442724458204,21.45499992370605,-1.8846128452481385,21.299999237060547,-0.026747991980722197 4104,2013-04-08,21.405000686645508,21.424999237060547,21.024999618530273,21.290000915527344,99600.0,0.004458058333363768,4.161389562285419,0.8846193347711658,50.434792704306055,57.827038948516616,-0.1668100535714565,-0.21733493470350496,-0.6167848910065672,0.01073400818602721,14.506660904555197,0.39999961853027344,0.3259749578803799,0.17050065994262553,-0.4252906257444131,0.7662919456296642,-0.12739498290089557,0.46839630278614663,-0.6256173392893523,67.85739830586408,20.06944941414188,0.2978956428435194,4,0.1074991226196289,-0.2800006866455078,-0.9875001907348633,0.1374988555908203,0.40499877929687855,0,-0.03036680705571948,-1.9375216069619121,21.309999465942386,1.3272575946733594,21.459999084472656,1.1159442724458204,21.45499992370605,-0.03036680705571948 4105,2013-04-09,21.065000534057614,21.559999465942386,21.045000076293945,21.31999969482422,187200.0,-0.015884145838874875,-2.4915203827627694,-2.217388419882936,35.65217247081331,55.51720630745491,0.17777605934248086,0.16748116529538137,-0.282813826724027,0.3514207916035694,15.85407160154795,0.514999389648441,0.2836412339800418,-0.19249954223633026,-0.7172498365202316,0.33225075204757104,-0.45487468937827913,0.06987560490561862,-0.25280485212270065,7.272878599245433,-33.634445767501575,0.2623751471419502,4,0.4474992752075231,0.059999465942386365,-0.7525000572204554,0.4774990081787145,1.0149993896484375,1,0.006646066275768137,4.161389562285419,21.405000686645508,-1.9375216069619121,21.309999465942386,1.3272575946733594,21.459999084472656,0.006646066275768137 4106,2013-04-10,20.76499938964844,21.084999084472656,20.7450008392334,21.024999618530273,253400.0,-0.01424168700703965,-1.2666751438471564,1.0196120963700137,31.90660670021225,52.16706533557936,0.5102743675641186,0.5064430216351461,0.01254478303706108,0.6471776341632101,16.984700043229445,0.3399982452392578,0.18953627085933533,-0.5007506370544412,-0.9856518169891366,-0.015849457119745836,-0.7432012270217889,-0.25830004708709353,1.6550006866455043,2.438848519246064,-31.471725184934357,0.24245058996734753,4,0.8175010681152308,0.36000061035155895,-0.5212488174438512,0.7775001525878871,1.4899997711181605,2,0.027931612846335163,-2.4915203827627694,21.065000534057614,4.161389562285419,21.405000686645508,-1.9375216069619121,21.309999465942386,0.027931612846335163 4107,2013-04-11,20.7450008392334,20.920000076293945,20.649999618530273,20.80500030517578,207600.0,-0.0009630893813082908,-1.1599871827149757,0.23076697355390405,38.497653422975795,49.78546019136278,0.5190100410090857,0.5416087468914625,0.022414632436756676,0.6620539802323222,17.466358265555034,0.2700004577636719,0.1377540742761738,-0.512749195098877,-1.027095610265377,0.001597220067623084,-0.769922402682127,-0.25557598751562693,1.6414992523193348,10.439696333278798,-22.968533081467378,0.2571732075832504,4,0.7899990081787109,0.4649991989135742,-0.5425004959106445,0.7974987030029297,1.5549983978271484,3,0.03446605043693407,-1.2666751438471564,20.76499938964844,-2.4915203827627694,21.065000534057614,4.161389562285419,21.405000686645508,0.03446605043693407 4108,2013-04-12,20.670000076293945,20.834999084472656,20.36000061035156,20.649999618530273,240800.0,-0.0036153656257083,1.714288828337895,-0.33334392980894556,33.890242392460195,46.57341673727637,0.5569520404436652,0.5992926741169065,0.09539414966342719,0.7327217820975918,17.014550678636365,0.4749984741210973,0.12968496485695624,-0.5572499275207505,-1.134534496532158,0.020034641490656924,-0.845892212026456,-0.26860764301504503,1.6470399963378881,25.833313465099607,-6.126180925362355,0.28864228450570395,4,0.30249977111816406,0.6449995040893555,-0.4674997329711914,0.8724994659423828,1.3500003814697266,4,0.04765363360986341,-1.1599871827149757,20.7450008392334,-1.2666751438471564,20.76499938964844,-2.4915203827627694,21.065000534057614,0.04765363360986341 4109,2013-04-15,20.614999771118164,20.834999084472656,20.229999542236328,20.5,248600.0,-0.0026608759057945575,1.1801848243344022,5.749856952126645,36.22448681693172,43.737810658238566,0.5542274271628287,0.6468991281831933,0.14624171815790632,0.7806302468137574,16.608502351696952,0.6049995422363281,0.07620468035439387,-0.5865002632141127,-1.224771679179927,0.05177115275170152,-0.9056359711970181,-0.2673645552312074,1.5846179337768547,28.947387290747272,-4.9556097846273275,0.3191357079829071,4,0.28750038146972656,0.7100000381469727,-0.4212493896484375,0.9274997711181641,1.710000991821289,0,0.049963652587013296,1.714288828337895,20.670000076293945,-1.1599871827149757,20.7450008392334,-1.2666751438471564,20.76499938964844,0.049963652587013296 4110,2013-04-16,20.774999618530273,20.809999465942386,20.63500022888184,20.7450008392334,133400.0,0.007761331515330427,2.500038147554493,0.26085946959016804,46.64879658170705,42.28575530944005,0.34858185074524073,0.46257274310181273,-0.01742675903365054,0.6101656373634654,15.814742966847772,0.1949996948242223,0.024692568374771184,-0.39600038528442383,-1.0553029910147664,0.2633022204459188,-0.7256516881495969,-0.06634908241925075,1.2670486333520508,63.74273310935917,25.563891531360547,0.32965130286517197,4,0.12250041961669922,0.5500001907348633,-0.5337491035461426,0.7674999237060547,1.1200008392333984,1,0.049819488154837055,1.1801848243344022,20.614999771118164,1.714288828337895,20.670000076293945,-1.1599871827149757,20.7450008392334,0.049819488154837055 4111,2013-04-17,20.61000061035156,20.76499938964844,20.475000381469727,20.76499938964844,152400.0,-0.007942190671885396,2.741952155936082,-5.166836215666565,34.27760631446071,40.1323223948419,0.4259004843800014,0.5689248406453125,0.15142086645972697,0.7628358367355439,14.365073002301044,0.2999992370605469,-0.051376584815326254,-0.5052494049072287,-1.1558155267423231,0.14531671692786574,-0.8305324658247741,-0.17996634398968325,1.2870837447590873,55.07257594144116,17.825002607376263,0.3252830609175465,4,0.2849988937377965,0.7149991989135778,-0.3350000381469691,0.9324989318847692,1.5199985504150426,2,0.07132456428051603,2.500038147554493,20.774999618530273,1.1801848243344022,20.614999771118164,1.714288828337895,20.670000076293945,0.07132456428051603 4112,2013-04-18,20.709999084472656,20.71500015258789,20.38500022888184,20.70499992370605,109400.0,0.004851939406099293,42.996185632548794,-0.032252904115004706,33.714222187829364,37.91628662129961,0.23280877689128587,0.4124979380531286,0.05457803127324823,0.6503261749872102,12.908355879406267,0.32999992370605113,-0.12334912262125641,-0.3560009002685547,-0.9698720749084018,0.2578702743712924,-0.6629364875884782,-0.049065312948631146,1.0537184856080444,79.33882734225742,43.379896673897726,0.3069355873199229,4,0.18500041961669922,0.6150007247924805,-0.3774986267089844,0.8325004577636719,1.6150016784667969,3,0.07460164870081099,2.741952155936082,20.61000061035156,2.500038147554493,20.774999618530273,1.1801848243344022,20.614999771118164,0.07460164870081099 4113,2013-04-19,21.03499984741211,21.125,20.649999618530273,20.700000762939453,100800.0,0.015692939512639725,-1.1839029052993433,67.01106447915879,42.00000762939453,36.97908827964277,-0.15120364473936831,0.07562257468047306,-0.26874471803940736,0.31074495991550677,12.609123329541266,0.47500038146972656,-0.19536419148219508,-0.021000099182128196,-0.6297744368223306,0.5877742384580742,-0.32538726800223117,0.2833870696379748,0.6060202804410402,89.94412217254357,52.4055240592829,0.30438716882010136,4,-0.1400003433227539,0.28999996185302734,-0.6312494277954102,0.5074996948242188,1.489999771118164,4,0.060137836882564466,42.996185632548794,20.709999084472656,2.741952155936082,20.61000061035156,2.500038147554493,20.774999618530273,0.060137836882564466 4114,2013-04-22,20.725000381469727,21.084999084472656,20.46999931335449,21.084999084472656,139800.0,-0.014737317242268566,2.416677704603634,-1.0746259309025485,37.25057495375418,37.15668855552509,0.058327711169965824,0.35499234472935726,0.04565152243316817,0.6082849583034289,12.228058569968306,0.6149997711181676,-0.2585081891870473,-0.299999618530272,-0.9099520871964657,0.30995285013592166,-0.6049758528633689,0.004976615802824824,0.8031380995340776,45.94598077701257,8.15144380504396,0.3049762343330975,4,-0.0475006103515625,0.5999994277954102,-0.23874998092651367,0.15249919891357422,1.5249996185302734,0,0.062484924123417995,-1.1839029052993433,21.03499984741211,42.996185632548794,20.709999084472656,2.741952155936082,20.61000061035156,0.062484924123417995 4115,2013-04-23,21.104999542236328,21.104999542236328,20.739999771118164,20.834999084472656,114400.0,0.018335302956441035,1.703697424377287,-0.7500039736573012,42.94353396660453,38.38301380734646,-0.3524665293990594,-0.030509058743305673,-0.32625052411840727,0.20250121463534754,12.122925837248907,0.37999916076660156,-0.30667246386742164,0.08249959945678853,-0.5256164402246171,0.6906156391381941,-0.22155842038391427,0.38655761929749133,0.3192878236660768,97.29723460137689,58.140652877615004,0.30405801984070335,4,-0.42749977111816406,0.2200002670288086,-0.6149992942810059,-0.7624998092651367,1.3100013732910156,1,0.05780626615326856,2.416677704603634,20.725000381469727,-1.1839029052993433,21.03499984741211,42.996185632548794,20.709999084472656,0.05780626615326856 4116,2013-04-24,21.184999465942386,21.31999969482422,21.100000381469727,21.100000381469727,140000.0,0.0037905674219966823,-4.176510187595368,0.31481089023581754,44.618399393828625,39.063096692996766,-0.40970945146611726,-0.092821772586543,-0.39544491109250046,0.10123127096742479,12.662162515017489,0.2199993133544922,-0.3547855297616067,0.14824953079223846,-0.4611354618710308,0.7576345234555077,-0.1564429655393944,0.4529420271238713,0.14374487406673353,85.56146459979348,43.89251571452171,0.3046924963316341,4,-0.4099998474121129,0.14000034332275035,-0.6037497520446813,-0.7524995803833043,1.185001373291012,2,0.0335143266329887,1.703697424377287,21.104999542236328,2.416677704603634,20.725000381469727,-1.1839029052993433,21.03499984741211,0.0335143266329887 4117,2013-04-25,21.280000686645508,21.34499931335449,21.049999237060547,21.15999984741211,101000.0,0.004484362666888231,1.3600186158647227,1.4117897854770076,49.40002441406243,40.78640580650813,-0.47029686741037224,-0.188426479165539,-0.487501688413321,-0.0183759470292415,13.073820506592412,0.29500007629394176,-0.3355248924771317,0.23750076293945455,-0.37910696800935284,0.8541084938882619,-0.07080310253494915,0.5458046284138582,-1.0500011444091797,92.57158551897362,45.975982051483925,0.30830386547440436,4,-0.49250125885009766,0.044999122619628906,-0.4562506675720215,-0.6575002670288086,1.1799983978271484,3,0.039943536028855364,-4.176510187595368,21.184999465942386,1.703697424377287,21.104999542236328,2.416677704603634,20.725000381469727,0.039943536028855364 4118,2013-04-26,21.28499984741211,21.395000457763672,21.09000015258789,21.290000915527344,87400.0,0.00023492296077498587,1.837210127570483,-0.04167527616625606,47.510353904488454,42.04039103845888,-0.423410208909214,-0.20346359670301695,-0.490565929388012,-0.05075658151696416,13.616652671687163,0.30500030517578125,-0.27496978843219466,0.2422499656677246,-0.37476705992402515,0.8592669912594744,-0.06625854712815027,0.5507584784635995,-1.0327003097534195,88.10805683685699,42.37599139576381,0.30850851279587543,4,-0.39499950408935547,0.039999961853027344,-0.42624950408935547,-0.6624994277954102,1.2150001525878906,4,0.04886074338655866,1.3600186158647227,21.280000686645508,-4.176510187595368,21.184999465942386,1.703697424377287,21.104999542236328,0.04886074338655866 4119,2013-04-29,21.184999465942386,21.225000381469727,21.045000076293945,21.165000915527344,78400.0,-0.00469816218870589,2.5999923706345727,-3.998855835240985,52.764954680655244,42.71996416056423,-0.26155807271916487,-0.12316704647016863,-0.40135841871356703,0.02794857838436471,12.347575264876069,0.23999977111816406,-0.23913404026980345,0.15074958801269744,-0.4526901380687782,0.7541893140941731,-0.1509702750280404,0.4524694510534353,-0.8869918914794965,67.93881348479565,16.625542753095864,0.30171986304073845,4,-0.29499912261963246,0.14000034332275035,-0.3162493705749547,-0.5624990463256871,1.1650009155273402,0,0.06325230995365905,1.837210127570483,21.28499984741211,1.3600186158647227,21.280000686645508,-4.176510187595368,21.184999465942386,0.06325230995365905 4120,2013-04-30,21.34000015258789,21.375,21.05500030517578,21.229999542236328,78000.0,0.0073165301181474796,2.5555461365659307,5.500429184548379,64.19756574944276,46.04440409778446,-0.3665295862468021,-0.28987958842687434,-0.5554184178856758,-0.1519733391577951,11.14841414842287,0.31999969482421875,-0.17853618944498706,0.3037502288818352,-0.30365029695300194,0.9111507547166724,4.996596441841916e-05,0.607450491799252,-0.9981128627929685,84.2856442199225,25.683416886812168,0.30370026291741803,4,-0.4499998092651367,-0.015000343322753906,-0.46875,-0.7174997329711914,1.0949993133544957,1,0.042642916630989625,2.5999923706345727,21.184999465942386,1.837210127570483,21.28499984741211,1.3600186158647227,21.280000686645508,0.042642916630989625 4121,2013-05-01,20.774999618530273,21.350000381469727,20.565000534057614,21.34000015258789,184800.0,-0.026476126055186566,1.6837556119970516,-5.136339991677071,50.58363390776446,47.91878317777724,0.25070134051727067,0.2335386213031434,0.017677934885405477,0.39175270685463914,9.959755158484363,0.7849998474121129,-0.13142195334761198,-0.22725028991699148,-0.8116480064960854,0.3571474266621024,-0.5194491482065402,0.06494856837255725,-0.3909878020165998,25.301096840465533,-37.766067406419275,0.2921988582895477,5,0.1575002670288086,0.5500001907348633,0.14625072479248047,-0.15249919891357422,1.8299999237060547,2,0.07894109877789224,2.5555461365659307,21.34000015258789,2.5999923706345727,21.184999465942386,1.837210127570483,21.28499984741211,0.07894109877789224 4122,2013-05-02,20.815000534057614,21.200000762939453,20.690000534057614,20.875,131000.0,0.0019254351991255803,-2.2903297257719637,0.10619364465285229,52.859969753286066,49.12544563598742,0.2538570074478912,0.15045219126691833,-0.006503047556332575,0.3337671881199107,8.706859559711665,0.5100002288818395,-0.11841834117354466,-0.15499944686889933,-0.703096661927102,0.3930977681893033,-0.42904805439799887,0.11904916066020022,-0.3905491718939409,30.120484696398197,-36.10095962511255,0.27404860752910043,5,0.1174993515014684,0.5099992752075231,0.15999984741211293,-0.19250011444091442,2.3400001525878977,3,0.0747057537967144,1.6837556119970516,20.774999618530273,2.5555461365659307,21.34000015258789,2.5999923706345727,21.184999465942386,0.0747057537967144 4123,2013-05-03,20.739999771118164,21.21500015258789,20.645000457763672,20.96999931335449,133800.0,-0.0036032073511952367,-1.7142960944595822,3.8333598245220775,52.44618366085481,50.81384660344304,0.3158235951941677,0.1903182068137923,0.07925895503423064,0.3804246988191693,7.656521850779849,0.5699996948242188,-0.06544481292167603,-0.20150022506713938,-0.7342202780583413,0.33121982792406257,-0.46786025156274036,0.0648598014284616,-0.2767264451304925,21.60485832628904,-47.29367000248485,0.2663600264956017,5,0.24000072479248047,0.5850000381469727,0.18250036239624023,-0.11749935150146484,2.530000686645508,4,0.08293150107695313,-2.2903297257719637,20.815000534057614,1.6837556119970516,20.774999618530273,2.5555461365659307,21.34000015258789,0.08293150107695313 4124,2013-05-06,20.7549991607666,20.93000030517578,20.57999992370605,20.68000030517578,82800.0,0.0007232106949839334,-1.5454608507479886,-0.32608262982436276,49.585052717220115,51.551793131289216,0.341432289545363,0.13083340944018218,0.08686148142672678,0.34031447076660726,7.006834697127949,0.3500003814697301,-0.01480564507257398,-0.15400075912475586,-0.6453641005058337,0.337362582256322,-0.399682429815293,0.09168091156578129,-0.25445674950789154,23.456636047029463,-44.18996739507267,0.24568167069053884,5,0.22500133514404297,0.5700006484985352,0.16750097274780273,-0.13249874114990234,2.4700012207031286,0,0.08407617006952206,-1.7142960944595822,20.739999771118164,-2.2903297257719637,20.815000534057614,1.6837556119970516,20.774999618530273,0.08407617006952206 4125,2013-05-07,21.20499992370605,21.225000381469727,20.5,20.809999465942386,53000.0,0.021681560160700553,2.333324563942017,5.2667531344573195,61.03894173708053,53.376297836094984,-0.10380821457027523,-0.3247935093304619,-0.3329080566943077,-0.13355302382219136,5.754502699119637,0.7250003814697266,0.009338136069523273,0.28900003433227184,-0.21553310101179335,0.793533169676337,0.03673346666023747,0.5412666020043062,0.19000053405762074,82.94113027185274,13.137898939636685,0.2522665676720328,5,-0.2574996948242152,-0.29750061035155895,0.007500171661380506,-0.2924995422363246,2.1049995422363352,1,0.05399672067358163,-1.5454608507479886,20.7549991607666,-1.7142960944595822,20.739999771118164,-2.2903297257719637,20.815000534057614,0.05399672067358163 4126,2013-05-08,21.34499931335449,21.350000381469727,21.100000381469727,21.145000457763672,71800.0,0.0066021876987572,1.3809411358661592,0.506325629907192,61.608768634988216,54.7328249717534,-0.24442918093957644,-0.4417622109448551,-0.4339785052028411,-0.29237657312133436,5.279752045389056,0.25,0.07949690808901266,0.3999994277954073,-0.13381492223533442,0.933813777826149,0.13309225278003467,0.66690660281078,0.03210113525391023,99.41163930931529,29.541677536189894,0.2669071750153711,5,-0.3974990844726527,-0.442499160766598,-0.132499217987057,-0.4324989318847621,1.8100013732910227,2,0.051065832169221004,2.333324563942017,21.20499992370605,-1.5454608507479886,20.7549991607666,-1.7142960944595822,20.739999771118164,0.051065832169221004 4127,2013-05-09,21.459999084472656,21.5049991607666,21.315000534057614,21.38999938964844,448000.0,0.005387668063602025,1.3749850988246397,0.3500004768398752,58.41582139069431,55.944543581331835,-0.37013468428057905,-0.5274945365108863,-0.5114565883549353,-0.4265212376721479,5.165394709425349,0.18999862670898793,0.11410093931218412,0.47924928665161204,-0.09258300257030072,1.0510815758735248,0.19333314204065744,0.7651654312625666,-0.9599990844726562,95.52237672918852,27.027092794315593,0.2859161446109562,5,-0.45749950408935547,-0.5624990463256836,-0.2474989891052246,-0.5474987030029297,1.6950016021728551,3,0.05335510282440481,1.3809411358661592,21.34499931335449,2.333324563942017,21.20499992370605,-1.5454608507479886,20.7549991607666,0.05335510282440481 4128,2013-05-10,21.655000686645508,21.90999984741211,21.28499984741211,21.559999465942386,300200.0,0.009086747926002614,1.066117265774258,1.357166212534078,69.2945828215422,57.781168930319275,-0.5667299153608099,-0.6797709357838713,-0.6755683642066792,-0.6362952318016504,5.865982145997669,0.625,0.14494294590416956,0.6250008583068833,-0.0012243163902851961,1.2512260330040519,0.3118882709582991,0.9381134456554676,-1.1349007034301763,81.91495117998609,10.130806462224385,0.31311258734858466,5,-0.4500007629394531,-0.5850009918212891,-0.4087505340576172,-0.7425003051757812,1.8949985504150426,4,0.06926806522453921,1.3749850988246397,21.459999084472656,1.3809411358661592,21.34499931335449,2.333324563942017,21.20499992370605,0.06926806522453921 4129,2013-05-13,21.645000457763672,21.809999465942386,21.530000686645508,21.69499969482422,296800.0,-0.0004617976709648808,-1.0000000000000253,-0.5263009958239837,63.23528586788846,57.67424894347991,-0.5415682007603912,-0.6204604763570032,-0.6393156936907509,-0.6463051783352824,6.307273758951871,0.27999877929687855,0.15461738159370242,0.5635005950927727,-0.08792795828527744,1.214929148470823,0.23778631840374942,0.889214871781796,-1.0693044799804703,81.20571501232337,12.126295509453584,0.3257142766890246,5,-0.4400005340576172,-0.5750007629394531,-0.3412504196166992,-0.7325000762939453,1.4449996948242188,0,0.07507507348733466,1.066117265774258,21.655000686645508,1.3749850988246397,21.459999084472656,1.3809411358661592,21.34499931335449,0.07507507348733466 4130,2013-05-14,21.809999465942386,21.88999938964844,21.63999938964844,21.729999542236328,163400.0,0.007622961639602632,1.083335320156659,-1.6000228885329162,64.70585595369963,59.2433847263616,-0.7072628775860039,-0.7419862141277633,-0.7622249220970971,-0.8353481804339502,6.832693462645599,0.25,0.17446393748668143,0.676749610900881,-0.0339082087272331,1.3874074305289952,0.32142070108682574,1.0320785207149363,-1.18093133337403,87.654265752709,19.80628262746177,0.35532890981405674,5,-0.6049995422363317,-0.7399997711181676,-0.491249561309818,-0.8974990844726598,1.0050010681152273,1,0.06487853966878587,-1.0000000000000253,21.645000457763672,1.066117265774258,21.655000686645508,1.3749850988246397,21.459999084472656,0.06487853966878587 4131,2013-05-15,22.07999992370605,22.165000915527344,21.71999931335449,21.7549991607666,305400.0,0.012379663657731133,-1.2531700580412535,4.0625134110576395,67.39126468656505,60.85797305228148,-0.8634866536126431,-0.9446437463715931,-0.9970912691911877,-1.1305416110182769,7.2090263482698385,0.4450016021728551,0.19561443818295032,0.873250102996824,0.09008310860764013,1.656417097386008,0.4816666058022321,1.264833600191416,-1.399694522543946,90.3408081079554,24.561850606125333,0.3915834971945921,5,-0.7474994659423793,-0.8824996948242152,-0.7612500190734828,-1.1674995422363246,1.30999946594239,2,0.05570650119956544,1.083335320156659,21.809999465942386,-1.0000000000000253,21.645000457763672,1.066117265774258,21.655000686645508,0.05570650119956544 4132,2013-05-16,22.2549991607666,22.46999931335449,21.895000457763672,22.075000762939453,126000.0,0.007925690111650008,-1.1296293025802104,0.5538399239409899,69.63558876380038,62.76790695260877,-0.9082535925347699,-1.051891752988844,-1.1403237221316758,-1.3331654148354666,7.59090745716734,0.5749988555908168,0.1831968705407796,0.9709993362426772,0.09486798422801712,1.8471306882573373,0.5329336602353472,1.4090650122500072,-1.4856120287425831,81.85651903084135,18.121218548143972,0.43806567600733076,5,-0.7699995040893555,-0.9049997329711914,-0.9012489318847656,-1.342498779296875,0.9000015258789098,3,0.0404404205714608,-1.2531700580412535,22.07999992370605,1.083335320156659,21.809999465942386,-1.0000000000000253,21.645000457763672,0.0404404205714608 4133,2013-05-17,22.299999237060547,22.5,22.26000022888184,22.38999938964844,170200.0,0.0020220210285730733,-1.8235571313168342,-0.5000052982378258,73.08485440589124,65.37899602912778,-0.791981942868258,-1.0511553456306224,-1.1489941802562385,-1.3920770770486044,8.899452112732629,0.24500083923339844,0.25279955028980083,0.9527494430541985,-0.024504694910344682,1.9300035810187417,0.4641223740719269,1.44137651203647,-1.3945631305300914,79.38135004984672,15.509478878599793,0.48862706898227076,5,-0.7999992370605469,-0.9349994659423828,-0.9274992942810059,-1.3874988555908203,0.8000011444091832,4,0.038340873490436245,-1.1296293025802104,22.2549991607666,-1.2531700580412535,22.07999992370605,1.083335320156659,21.809999465942386,0.038340873490436245 4134,2013-05-20,22.020000457763672,22.424999237060547,21.8799991607666,22.325000762939453,237400.0,-0.012555999501181248,1.1584278829448111,3.3888865341413488,63.38582795421167,65.63976116436456,-0.3505346387379369,-0.705326438339366,-0.844196933596578,-1.125763402490609,9.610963968242459,0.5450000762939453,0.31387901438941057,0.6080006599426255,-0.36726391442794437,1.5832652343131954,0.12036837275734058,1.0956329471279105,-0.955107961886263,44.186139351679124,-16.396997769432687,0.48763228718528584,5,-0.2200002670288086,-0.6550006866455078,-0.8762507438659668,-1.1075000762939453,0.8799991607666016,0,0.06948223194779457,-1.8235571313168342,22.299999237060547,-1.1296293025802104,22.2549991607666,-1.2531700580412535,22.07999992370605,0.06948223194779457 4135,2013-05-21,22.325000762939453,22.420000076293945,21.854999542236328,21.98500061035156,202000.0,0.013851058076079559,1.1320823976507168,-1.114753483252882,83.99124293005481,68.12670275270531,-0.5363592047470007,-0.9636476965200416,-1.117441932720947,-1.440019945551608,10.385695128001657,0.5650005340576172,0.3984986766123697,0.8520009040832512,-0.19256610861250678,1.8965679167790093,0.32971739773537223,1.3742844104311303,-1.1165975166497866,77.5642201274011,12.001030655211679,0.5222835063478785,5,-0.43250083923339844,-0.8825006484985352,-1.2112507820129395,-1.4125003814697266,1.4099998474121058,1,0.03426648884681671,1.1584278829448111,22.020000457763672,-1.8235571313168342,22.299999237060547,-1.1296293025802104,22.2549991607666,0.03426648884681671 4136,2013-05-22,21.895000457763672,22.46999931335449,21.799999237060547,22.309999465942386,133400.0,-0.019260931264540093,-1.214870978420203,-1.2205847703889845,70.22471709448672,69.4388022753489,-0.022503079561008832,-0.5035456514093717,-0.6598670744380826,-1.0213912547881847,11.174807871806475,0.6700000762939418,0.49125197126440767,0.38650054931640554,-0.6650903625177591,1.4380914611505702,-0.13929490660067856,0.9122960052334896,-0.5574375361029738,13.571588165732068,-54.14194667221767,0.5257954559170829,5,-0.0025005340576171875,-0.4525003433227539,-0.7837505340576172,-0.9825000762939453,1.3599987030029297,2,0.042018728342511746,1.1320823976507168,22.325000762939453,1.1584278829448111,22.020000457763672,-1.8235571313168342,22.299999237060547,0.042018728342511746 4137,2013-05-23,22.1299991607666,22.36000061035156,21.809999465942386,21.81999969482422,179400.0,0.01073298461245753,-2.333341039794266,-0.746988450172115,74.5583103170784,70.02366088596403,-0.1703854510754219,-0.7078936147567347,-0.8738245670957028,-1.2707417977510609,12.135122714280705,0.5500011444091726,0.5262967441676736,0.578999328613282,-0.5020022463178506,1.6600009035444145,0.03849854114771745,1.1195001160788465,-0.6761925312719725,47.142794862153345,-25.31248942999469,0.5405007874655658,5,-0.11499881744384766,-0.6874990463256836,-1.0199995040893555,-1.217498779296875,1.5500011444091797,3,0.05693629808697165,-1.214870978420203,21.895000457763672,1.1320823976507168,22.325000762939453,1.1584278829448111,22.020000457763672,0.05693629808697165 4138,2013-05-24,22.325000762939453,22.424999237060547,22.06999969482422,22.155000686645508,68000.0,0.008811640739623705,-1.0882199496238618,0.5483882876286693,76.07975885031877,71.4508245506785,-0.29094929830154825,-0.865353155926222,-1.0571744195046477,-1.4452566795573354,13.0728256420489,0.3549995422363281,0.559205529609617,0.7220008850097663,-0.40423385517799915,1.8482356251975318,0.15888351491588182,1.2851182551036509,-0.7665747963942877,78.35842777554821,-0.2826757875441359,0.5631173700938834,5,-0.2550010681152344,-0.840001106262207,-1.215001106262207,-1.4125003814697266,1.4650001525878906,4,0.037178046823805655,-2.333341039794266,22.1299991607666,-1.214870978420203,21.895000457763672,1.1320823976507168,22.325000762939453,0.037178046823805655 4139,2013-05-28,22.524999618530273,22.69499969482422,22.32999992370605,22.540000915527344,94400.0,0.008958515061859629,1.246160346962632,-0.08824288390983855,73.91305249220132,72.4738463882898,-0.3944763614032851,-1.0116848911497236,-1.2381215499605425,-1.6357723801305397,14.391908912120726,0.3699989318847656,0.6077149436436784,0.8549997329711907,-0.32469705539853067,2.034696521340912,0.26515133878632824,1.4448481271560532,-0.8724162486396239,81.00558778274565,2.788265316471737,0.5898483941848613,5,-0.31750011444091797,-0.942500114440918,-1.4149999618530273,-1.6124992370605469,1.149999618530277,1,0.02552722631197879,-1.0882199496238618,22.325000762939453,-2.333341039794266,22.1299991607666,-1.214870978420203,21.895000457763672,0.02552722631197879 4140,2013-05-29,22.25,22.67499923706055,22.1299991607666,22.54999923706055,87600.0,-0.012208640319089858,-1.0185153788553234,19.998219961856563,65.63041692224277,72.27819663669845,-0.05643359018948502,-0.7009530539207489,-0.9550936249021227,-1.3467249075167977,15.153782302878849,0.5450000762939489,0.608755154500205,0.5345001220703125,-0.6616865168788735,1.7306867610194985,-0.06359319740428049,1.1325934415449055,-0.4723266711173224,50.27938913728215,-24.213654387019986,0.5980933194745925,5,-0.0025005340576171875,-0.6525001525878906,-1.2487502098083496,-1.3374996185302734,1.8950004577636719,2,0.029213466001360544,1.246160346962632,22.524999618530273,-1.0882199496238618,22.325000762939453,-2.333341039794266,22.1299991607666,0.029213466001360544 4141,2013-05-30,22.415000915527344,22.51000022888184,22.274999618530273,22.274999618530273,110000.0,0.007415771484375,-2.357120475197936,-0.4666721767989467,66.21395466921584,71.8980150706335,-0.1887682649538327,-0.7766065463675673,-1.1209442806505656,-1.4967355552389243,15.741062134473093,0.2600002288818395,0.6429384707200718,0.617500972747802,-0.5311254387968063,1.7661273842924103,0.04318776697549964,1.1918141785201044,-0.5272484227316809,68.36172803586233,-3.3278526660047447,0.5743132057723036,5,-0.16750144958496094,-0.8175010681152344,-1.4137511253356934,-1.5025005340576172,2.0199985504150426,3,0.058889120718697896,-1.0185153788553234,22.25,1.246160346962632,22.524999618530273,-1.0882199496238618,22.325000762939453,0.058889120718697896 4142,2013-05-31,22.3700008392334,22.54999923706055,22.34000015258789,22.34000015258789,156600.0,-0.0020075875287060008,-12.999618539004624,0.21428863366984102,62.79070878349975,70.75422111259002,-0.14051648169013475,-0.6420550956186055,-1.0763672094294705,-1.4324637404210065,16.39335123387936,0.2099990844726598,0.66301347622748,0.49475088119506694,-0.5821284698159808,1.5716302322061146,-0.04368879431045514,1.033190556700589,-0.3853786821943075,48.00018310546875,-21.470803118836827,0.5384396755055232,5,-0.12250137329101562,-0.7725009918212891,-1.3200011253356934,-1.4575004577636719,2.4849987030029297,4,0.03956183676046443,-2.357120475197936,22.415000915527344,-1.0185153788553234,22.25,1.246160346962632,22.524999618530273,0.03956183676046443 4143,2013-06-03,22.459999084472656,22.670000076293945,21.979999542236328,21.979999542236328,382400.0,0.004023166824447033,-1.8750049670584683,15.999618539004388,64.17390796682336,70.84178555843575,-0.22957413709031727,-0.6288287288308325,-1.1509219795262204,-1.5039083070563422,16.57179342979445,0.6900005340576172,0.6567923397182973,0.49874916076660014,-0.4651952655718645,1.4626935871050648,0.01677694759736781,0.9807213739358325,0.2350006103515625,67.13278878319187,-0.8185622026620933,0.48197221316923283,6,-0.21249961853027344,-0.8624992370605469,-1.4037494659423828,-1.5474987030029297,2.410001754760742,0,0.05431884552241817,-12.999618539004624,22.3700008392334,-2.357120475197936,22.415000915527344,-1.0185153788553234,22.25,0.05431884552241817 4144,2013-06-04,22.5,22.71500015258789,22.11000061035156,22.54999923706055,690600.0,0.0017809847354355313,2.1841991667921685,-0.1041651765491336,62.5454729568987,68.45892222808507,-0.21716386412002464,-0.5601128443947374,-1.1782423242834952,-1.5282078442676053,16.642389064382847,0.6049995422363317,0.6282860959840306,0.4515000343322768,-0.35591382501268853,1.2589138936772422,0.04779310465979236,0.8552069640047613,-0.5200004577636719,70.74830285038095,5.0707451037358595,0.40370692967248345,6,-0.24250030517578125,-0.8924999237060547,-1.3924999237060547,-1.5874996185302734,2.35000038146973,1,0.05733337402343741,-1.8750049670584683,22.459999084472656,-12.999618539004624,22.3700008392334,-2.357120475197936,22.415000915527344,0.05733337402343741 4145,2013-06-05,22.350000381469727,22.54999923706055,22.274999618530273,22.54999923706055,118800.0,-0.006666649712456563,1.7500119209971055,4.000038147554529,55.13309391127272,66.78207520772796,-0.07067762754363116,-0.33722408032709694,-1.0109185370193003,-1.3636188570186967,17.57823426892104,0.274999618530277,0.5825832330457033,0.24425039291381978,-0.4681163508608357,0.9566171366884753,-0.11193297897350973,0.6004337648011493,-0.37000083923339844,50.34020843280948,-11.712916981193466,0.3561833718873283,6,-0.08750057220458984,-0.7425003051757812,-1.2425003051757812,-1.4375,2.465000152587887,2,0.059284064115245894,2.1841991667921685,22.5,-1.8750049670584683,22.459999084472656,-12.999618539004624,22.3700008392334,0.059284064115245894 4146,2013-06-06,22.434999465942386,22.604999542236328,22.155000686645508,22.424999237060547,149600.0,0.0038030909629482856,1.571419229323001,-0.05000143051967698,53.543317138373105,64.44707596564959,-0.07936895543265976,-0.3545543038644787,-1.0690278648256388,-1.4338652185158303,18.388709374699264,0.4499988555908203,0.587036804210701,0.2747494697570829,-0.354489654010532,0.9039885935246978,-0.03987009212672277,0.5893690316408886,-0.4402999114990287,61.90470011833386,2.259223301762937,0.3146195618838074,6,-0.08749961853027699,-0.827499389648441,-1.327499389648441,-1.5224990844726598,2.6550006866455043,3,0.07622023768786645,1.7500119209971055,22.350000381469727,2.1841991667921685,22.5,-1.8750049670584683,22.459999084472656,0.07622023768786645 4147,2013-06-07,22.604999542236328,22.815000534057614,22.46999931335449,22.59000015258789,113400.0,0.007577449536025682,-1.7058805929958705,1.4999046347505638,55.72233840481068,62.18514036059314,-0.19545905633917826,-0.457849776802739,-1.2181514510857099,-1.5876549068428716,19.051579796184143,0.38000106811522727,0.5190022132862708,0.3874995231628411,-0.17867385973294958,0.9536729060586318,0.10441283171494575,0.6705862146107364,-0.5958939758300801,74.85021049337486,16.969971054488546,0.2830866914478961,6,-0.20749950408935547,-0.9474992752075195,-1.4762496948242188,-1.6924991607666016,2.505001068115231,4,0.08095553907385811,1.571419229323001,22.434999465942386,1.7500119209971055,22.350000381469727,2.1841991667921685,22.5,0.08095553907385811 4148,2013-06-10,23.15500068664551,23.19499969482422,22.670000076293945,22.71500015258789,163400.0,0.024330951362398157,1.019234930986799,29.334562563581112,69.3356121875376,61.67653588229717,-0.6876578222705376,-0.9377939886098297,-1.7441619696571884,-2.117603867430926,19.15299522575569,0.5900001525878906,0.5271449779262092,0.862500667572025,0.21807102577290038,1.5069303093711497,0.5402858466724645,1.1847154884715856,-1.1136593215332091,96.31345235667659,35.18492084695125,0.322214820899562,6,-0.5675010681152379,-1.307500839233402,-2.026250839233402,-2.242500305175785,2.0699996948242188,0,0.0734182165916013,-1.7058805929958705,22.604999542236328,1.571419229323001,22.434999465942386,1.7500119209971055,22.350000381469727,0.0734182165916013 4149,2013-06-11,23.270000457763672,23.46500015258789,23.024999618530273,23.30500030517578,177200.0,0.004966519875099218,1.478879444665327,-0.07954501120565897,67.21311589318843,61.85239132351336,-0.7664680380362903,-0.9747887232372676,-1.835757980004285,-2.21375487887223,19.45365749301976,0.4400005340576172,0.5056258269278509,0.8962504386901848,0.18886896621843619,1.6036319111619335,0.5425597024543123,1.2499411749260574,-1.1594395928686545,85.11452104417916,24.988275608661425,0.3536907362358741,6,-0.5475006103515625,-1.2875003814697266,-2.1175003051757812,-2.3575000762939453,2.1800003051757777,1,0.06875807262547395,1.019234930986799,23.15500068664551,-1.7058805929958705,22.604999542236328,1.571419229323001,22.434999465942386,0.06875807262547395 4150,2013-06-12,23.22500038146973,23.47500038146973,23.13500022888184,23.47500038146973,126200.0,-0.0019338236101722472,1.720001220703125,7.142888283378746,78.17797997121207,63.1817274681796,-0.635443323554842,-0.8625693281325368,-1.765621417410518,-2.152371426036172,19.60475468555705,0.3400001525878906,0.45950320762545616,0.7805003166198752,0.028863966295947563,1.5321366669438028,0.40468214145791137,1.156318491781839,-1.0060843735592826,81.06060168193514,14.423990900411894,0.3758181751619636,6,-0.49750041961670277,-1.2375001907348668,-2.0725002288818395,-2.3125000000000036,2.6450004577636683,2,0.0699677060628392,1.478879444665327,23.270000457763672,1.019234930986799,23.15500068664551,-1.7058805929958705,22.604999542236328,0.0699677060628392 4151,2013-06-13,23.309999465942386,23.40500068664551,23.125,23.209999084472656,113400.0,0.003659809820303561,-1.0740902957819376,-0.40000152587892046,76.69685054320634,64.72685433036922,-0.6483128148115469,-0.8966678171043831,-1.8289749588067714,-2.2200870436773634,19.1937253074317,0.28000068664551137,0.4166576966898319,0.8039994239807164,-0.01987213365839935,1.6278709816198322,0.39206364516115855,1.2159352028002743,-0.9654750206760099,83.58201590404445,13.881432473167663,0.41193577881955784,6,-0.582499504089359,-1.0224990844726598,-2.3824996948242223,-2.39749908447266,2.6300010681152273,3,0.06456461186599949,1.720001220703125,23.22500038146973,1.478879444665327,23.270000457763672,1.019234930986799,23.15500068664551,0.06456461186599949 4152,2013-06-14,23.15500068664551,23.375,23.01000022888184,23.364999771118164,51400.0,-0.006649454433636515,2.1739173701756114,-2.099982833927678,69.12445515217955,65.27691512874213,-0.41376326392459006,-0.7070361582926985,-1.653846614133247,-2.049249165630993,18.072344737807445,0.3649997711181605,0.4184987671869713,0.6040005683898961,-0.25950890355667866,1.467510040336471,0.17224583241660696,1.0357553043631853,-0.6974286477587981,60.248500184811526,-8.01170824706525,0.43175473597328784,6,-0.36250019073486683,-0.7750005722045934,-2.230000495910648,-2.242500305175785,2.754999160766598,4,0.08356723854723858,-1.0740902957819376,23.309999465942386,1.720001220703125,23.22500038146973,1.478879444665327,23.270000457763672,0.08356723854723858 4153,2013-06-17,23.15500068664551,23.440000534057614,23.05500030517578,23.34000015258789,80600.0,0.0,1.0000000000000184,0.8809536784741124,65.98989587992801,65.65962878685649,-0.34063060441571835,-0.6742673547298672,-1.6284663448575394,-2.036602351836013,16.892044368039524,0.3850002288818324,0.4081650111320734,0.5612504959106488,-0.33401127221693017,1.4565122640382278,0.11361961184686109,1.0088813799744365,-0.595685813500495,31.182883910186472,-34.000092237673,0.44763088406378876,6,-0.3400001525878942,-0.7750005722045934,-2.2050008773803746,-2.242500305175785,2.02499961853027,0,0.08443100262284076,2.1739173701756114,23.15500068664551,-1.0740902957819376,23.309999465942386,1.720001220703125,23.22500038146973,0.08443100262284076 4154,2013-06-18,23.54999923706055,23.729999542236328,23.06999969482422,23.22500038146973,95600.0,0.017058887441227855,-1.0787389276198769,-1.7567556421597772,81.10051471125078,68.54489776463183,-0.6381296339455496,-1.0000375669503008,-1.9960340640157561,-2.4159699504347003,17.079712112183614,0.6599998474121094,0.4296147617560635,0.8797491073608441,-0.06896452901527894,1.8284627437369672,0.4053922891727808,1.3541059255489074,-0.8991158130830641,74.99993377255413,7.604101520326196,0.47435681818806175,6,-0.6074991226196325,-0.9199991226196325,-2.4124994277954137,-2.569998741149906,2.045000076293938,1,0.07112531629186791,1.0000000000000184,23.15500068664551,2.1739173701756114,23.15500068664551,-1.0740902957819376,23.309999465942386,0.07112531629186791 4155,2013-06-19,23.09000015258789,23.63500022888184,23.05500030517578,23.60000038146973,55800.0,-0.019532870461785867,-1.0000000000000122,-1.5692369991725121,64.15095999436991,69.72352474863148,-0.06942329753320209,-0.5057164349332837,-1.5024229154268554,-1.94365447358026,17.33187749871614,0.5799999237060582,0.4314686756137611,0.38150005340576243,-0.5702855462272467,1.3332856530387716,-0.09439274641074391,0.8573928532222688,-0.3096227944193437,11.111111111110672,-53.84252515078212,0.4758927998165046,6,0.009999275207519531,-0.4050006866455078,-1.952500343322754,-1.994999885559082,2.434999465942383,2,0.1022087741340727,-1.0787389276198769,23.54999923706055,1.0000000000000184,23.15500068664551,2.1739173701756114,23.15500068664551,0.1022087741340727 4156,2013-06-20,22.815000534057614,23.2450008392334,22.60000038146973,22.94499969482422,106400.0,-0.011909901113597687,-1.3035752603022634,0.2549002008325064,58.50861773437094,70.03311134080485,0.296308065871024,-0.16681126495927856,-1.1866423312017922,-1.6553376145705627,17.22137284195131,0.6450004577636683,0.4344816566441203,0.06050043106078817,-0.8113090423845897,0.932309904506166,-0.3754043056619025,0.4964051677834789,0.9149990081787145,19.026576306660807,-46.085771296509556,0.435904736722689,6,0.3499994277954137,-0.09000110626220348,-1.677500724792477,-1.6900005340576136,2.9349994659423864,3,0.13390314414480775,-1.0000000000000122,23.09000015258789,-1.0787389276198769,23.54999923706055,1.0000000000000184,23.15500068664551,0.13390314414480775 4157,2013-06-21,23.38999938964844,23.46999931335449,22.895000457763672,22.90500068664551,227600.0,0.025202666760076653,-1.2772269748644565,-3.730783338468434,65.00003076374063,69.55138007149407,-0.1739176941535625,-0.6772995852965806,-1.7126931572982897,-2.216095181491138,17.284563373803362,0.654998779296875,0.4938137237697049,0.5724992752075231,-0.2913627676402477,1.4363613180552939,0.1405682537836377,1.0044302966314085,0.31740016937255433,69.91146857514222,4.845889031192129,0.4319310214238857,6,-0.2249994277954137,-0.6250000000000036,-2.124999046325687,-2.264999389648441,2.3850002288818324,4,0.10902100089569511,-1.3035752603022634,22.815000534057614,-1.0000000000000122,23.09000015258789,-1.0787389276198769,23.54999923706055,0.10902100089569511 4158,2013-06-24,23.15500068664551,23.45000076293945,23.020000457763672,23.21999931335449,98400.0,-0.010046973455969055,-1.567173016921339,-0.13401814542292628,59.93933517604668,68.74318221403388,0.06825919212716514,-0.3973009562742611,-1.428050059250026,-1.963526480486884,17.199711769752017,0.4300003051757777,0.5541087635301096,0.2960005760192921,-0.5477541612853045,1.1397553133238887,-0.12587679263300444,0.7178779446715886,0.5302508888244581,49.11510773151954,-14.602441967565085,0.4218773686522981,6,0.009999275207515979,-0.39000129699707387,-1.7375011444091832,-2.0050010681152415,2.1849994659423793,0,0.11898074191617392,-1.2772269748644565,23.38999938964844,-1.3035752603022634,22.815000534057614,-1.0000000000000122,23.09000015258789,0.11898074191617392 4159,2013-06-25,23.10000038146973,23.375,23.024999618530273,23.334999084472656,69400.0,-0.002375310021368371,1.2222208766522757,3.6154410470101417,61.718775145763495,66.91438167787292,0.10796242687434798,-0.31306533494128885,-1.3212478119990365,-1.891816150222045,16.519027498844956,0.35000038146972656,0.5989378402143082,0.21225023269653676,-0.6227251249475323,1.0472255903406058,-0.20523744612549777,0.6297379115185713,0.5635461701202331,48.30918586608384,-16.394103208473396,0.4174876788220337,6,0.06499958038329723,-0.3350009918212926,-1.667500495910648,-1.8500003814697301,1.4750003814697195,1,0.09004328525356109,-1.567173016921339,23.15500068664551,-1.2772269748644565,23.38999938964844,-1.3035752603022634,22.815000534057614,0.09004328525356109 4160,2013-06-26,22.899999618530273,23.43000030517578,22.864999771118164,23.30500030517578,142800.0,-0.008658041542713213,-1.378947706565691,1.7234166889868532,57.01358793840311,64.72735249956145,0.2872176653114735,-0.06521502584988781,-1.075859151951768,-1.6767373835104493,16.27872241982698,0.5650005340576172,0.5479621487470681,-0.020250511169432883,-0.7994434944190161,0.7589424720801503,-0.4098470027942227,0.36934598045535694,0.7422760096572851,34.48271326157004,-29.311574195051485,0.3895964916247908,6,0.2650003433227539,-0.13500022888183594,-1.3174996376037598,-1.5450000762939453,2.1400012969970703,2,0.11768557815361147,1.2222208766522757,23.10000038146973,-1.567173016921339,23.15500068664551,-1.2772269748644565,23.38999938964844,0.11768557815361147 4161,2013-06-27,23.73500061035156,23.834999084472656,22.94499969482422,23.065000534057614,167000.0,0.036462926014444896,1.0459826057979045,-1.654318371268314,64.19600855719935,64.17974732234143,-0.5377021164257307,-0.839285080317449,-1.8495144370639451,-2.4869414965633574,16.353782078652863,0.9349994659423828,0.5188445133222288,0.7487504959106417,-0.07271734527998319,1.5702183371012666,0.33801657531532925,1.1594844165059541,-1.1350002288818288,89.69087165894186,26.167552341804473,0.4107339205953123,6,-0.5175008773803675,-0.9175014495849574,-2.0675005912780726,-2.370000839233395,1.5199985504150426,3,0.07541600851689223,-1.378947706565691,22.899999618530273,1.2222208766522757,23.10000038146973,-1.567173016921339,23.15500068664551,0.07541600851689223 4162,2013-06-28,23.2549991607666,23.8700008392334,23.22500038146973,23.76499938964844,273000.0,-0.020223359479317415,-1.2631682856884876,-0.7611942847870513,51.2787541634877,62.545176020514724,-0.04696280491138438,-0.30523165916634554,-1.3157038668891445,-1.985640661262984,16.363333788331833,0.6450004577636683,0.45629890368287107,0.22449913024902202,-0.5512716574230794,1.0002699179211234,-0.16338626358702868,0.6123845240850727,-0.6302988052368121,38.805868174830614,-19.72000593110092,0.38788539383605114,6,-0.019998550415039062,-0.41499900817871094,-1.5874991416931152,-1.8899993896484375,2.035001754760742,4,0.10728879506659816,1.0459826057979045,23.73500061035156,-1.378947706565691,22.899999618530273,1.2222208766522757,23.10000038146973,0.10728879506659816 4163,2013-07-01,23.68000030517578,23.95000076293945,23.32500076293945,23.40500068664551,109200.0,0.018275689518243432,-1.8735667463222734,-0.5392146963016046,54.857821083356605,59.62932117297093,-0.4354537260743072,-0.6684171320236487,-1.6913252617297587,-2.389289387167416,17.580835842895773,0.695001602172848,0.40485693675187306,0.5885002136230462,-0.19024447458290084,1.3672449018289932,0.19912786952007266,0.9778725577260197,-1.0054879302978463,75.11518793080135,19.128377566588753,0.3893723441029729,7,-0.4049997329711914,-0.7150001525878906,-1.9512500762939453,-2.315000534057617,1.279998779296875,0,0.08847125364675712,-1.2631682856884876,23.2549991607666,1.0459826057979045,23.73500061035156,-1.378947706565691,22.899999618530273,0.08847125364675712 4164,2013-07-02,23.790000915527344,23.895000457763672,23.40999984741211,23.63999938964844,79600.0,0.004645295985385545,1.6944432670707412,0.5454608507480226,56.59277486197861,58.789522824927445,-0.5675095891156907,-0.7133950225169592,-1.7396560640197833,-2.4739675677333324,18.744837227525434,0.4850006103515625,0.38915736650519506,0.6340007781982422,-0.1521198164577413,1.4201213728542257,0.24094048087025044,1.027061075526234,-1.0389592373657166,85.25348376469871,31.098345032331075,0.3930602973279916,7,-0.5150003433227539,-0.8250007629394531,-2.0125012397766113,-2.4250011444091797,0.8799991607666016,1,0.06515339123206543,-1.8735667463222734,23.68000030517578,-1.2631682856884876,23.2549991607666,1.0459826057979045,23.73500061035156,0.06515339123206543 4165,2013-07-03,23.67499923706055,23.79999923706055,23.434999465942386,23.63999938964844,53600.0,-0.004834034217784944,1.5614032739489498,0.23332994252581804,54.229429037578065,58.31405741417269,-0.4031998906892511,-0.5207365292114083,-1.5752997921565672,-2.334454282949469,19.97174269335906,0.36499977111816406,0.3844911762854579,0.45274915695190643,-0.26797780209146893,1.1734761159952818,0.09238567743021875,0.8131126364735941,-0.852020013812254,72.63669317340783,21.286638087651383,0.3603634795216874,7,-0.26749897003174183,-0.7099990844726598,-1.779999732971195,-2.212499618530277,0.8650016784667933,2,0.038014849203038104,1.6944432670707412,23.790000915527344,-1.8735667463222734,23.68000030517578,-1.2631682856884876,23.2549991607666,0.038014849203038104 4166,2013-07-05,24.145000457763672,24.149999618530273,23.459999084472656,23.94499969482422,79200.0,0.01985221693132666,5.571462306993642,5.71433242506812,60.69113536605205,57.83529125887396,-0.7428154363641006,-0.9023227751123919,-1.992046410643006,-2.7761636712430473,21.902230876750384,0.6900005340576172,0.31972053805773015,0.8372503280639663,0.10414238448728597,1.5703582716406466,0.47069635627562434,1.2038042998523082,-1.254399942133908,99.45954974163136,47.20123741230729,0.36655397178834054,7,-0.6375007629394531,-1.080000877380371,-2.222500801086426,-2.6825008392333984,0.5149993896484375,4,0.037067734139383246,1.5614032739489498,23.67499923706055,1.6944432670707412,23.790000915527344,-1.8735667463222734,23.68000030517578,0.037067734139383246 4167,2013-07-08,24.434999465942386,24.5,24.145000457763672,24.145000457763672,89800.0,0.012010726969585495,-1.4482810783791427,1.449989509622555,63.00811243117845,58.17626650944416,-0.9711156680166688,-1.104838952910324,-2.2273856501165135,-3.04044792760606,23.55604371716901,0.3549995422363281,0.3363797574165801,1.0357493400573752,0.21982078767917201,1.8516778924355783,0.6277850638682736,1.4437136162464768,-1.443647022080583,94.46803606271074,37.910309209041294,0.4079642761891021,7,-0.7524995803833043,-1.1949996948242223,-2.5124998092651403,-2.972499847412113,0.1949996948242152,0,0.03355840854292369,5.571462306993642,24.145000457763672,1.5614032739489498,23.67499923706055,1.6944432670707412,23.790000915527344,0.03355840854292369 4168,2013-07-09,24.854999542236328,24.920000076293945,24.434999465942386,24.5,115600.0,0.01718846267540708,-1.0000000000000147,1.2241405391895563,63.195140333702795,58.34030708588186,-1.2567745875913197,-1.4661178782021267,-2.586879716651147,-3.432588758659616,24.58676836061353,0.48500061035155895,0.40574798263741485,1.3707494735717773,0.3368696137620084,2.4046293333815463,0.8538095436668947,1.88768940347666,-1.712782342760704,95.69532952284713,39.7573176309587,0.5169399299048838,7,-0.9624996185302734,-1.4049997329711914,-2.932499885559082,-3.3924999237060547,-0.6800003051757777,1,0.0175015643251899,-1.4482810783791427,24.434999465942386,5.571462306993642,24.145000457763672,1.5614032739489498,23.67499923706055,0.0175015643251899 4169,2013-07-10,24.8700008392334,24.989999771118164,24.78499984741211,24.88999938964844,56800.0,0.0006035524954075555,-1.1578878682929277,-0.056334017472420575,69.77776025844966,59.75854845477593,-1.1111463974878397,-1.4283367188720213,-2.5367293802505806,-3.425108929331664,25.149601008568425,0.2049999237060547,0.40990556660986144,1.30575075149536,0.10718027201864189,2.504321230972078,0.7064655117569991,1.9050359912337207,-1.5144496945395751,92.28302840293006,29.40757420439037,0.5992852397383592,7,-0.902501106262207,-1.3200006484985352,-2.9475011825561523,-3.407501220703125,-0.9350013732910121,2,0.0036187471733930554,-1.0000000000000147,24.854999542236328,-1.4482810783791427,24.434999465942386,5.571462306993642,24.145000457763672,0.0036187471733930554 4170,2013-07-11,24.85000038146973,25.01000022888184,24.604999542236328,25.0,85000.0,-0.0008042001241961305,3.764711822190151,7.500524558892147,73.96933689071663,60.84447382516673,-0.8777546320649172,-1.3495451831864216,-2.4554633105176578,-3.3774857537196077,25.485398927868808,0.40500068664551137,0.454559771501458,1.2045002937316944,-0.11177398399112093,2.52077457145451,0.5463631548702885,1.8626374325931003,-1.265626429076498,89.6774368206614,20.377356049880945,0.6581371388614072,7,-0.7325000762939453,-1.2674999237060582,-2.917500495910648,-3.3775005340576207,-1.1149997711181712,3,-0.0072434729341094295,-1.1578878682929277,24.8700008392334,-1.0000000000000147,24.854999542236328,-1.4482810783791427,24.434999465942386,-0.0072434729341094295 4171,2013-07-12,24.815000534057614,24.94499969482422,24.47500038146973,24.90500068664551,97800.0,-0.0014084445422469782,4.529463243873937,0.6000025431380396,69.23074547063533,62.83913952596092,-0.7525887303642698,-1.260647386932476,-2.3401269455823197,-3.3080002535520485,25.71126237194053,0.46999931335448863,0.5054075814786856,1.094250392913814,-0.31037839066603823,2.4988791764936664,0.39193600112388793,1.7965647847037403,-1.0025263774262037,77.45667671424309,7.8937971353795575,0.7023143917899268,7,-0.6475000381469691,-1.2325000762939418,-2.8800005912780726,-3.3425006866455043,-1.2550010681152273,4,-0.01108199123964726,3.764711822190151,24.85000038146973,-1.1578878682929277,24.8700008392334,-1.0000000000000147,24.854999542236328,-0.01108199123964726 4172,2013-07-15,25.09000015258789,25.19499969482422,24.729999542236328,24.76499938964844,97400.0,0.011081991239647593,-1.3544284238075464,-3.611113465858193,75.83438037793427,65.16986833646955,-0.8268746888157743,-1.4580013632912525,-2.5312277083934944,-3.5430522125927695,26.503592597879262,0.4650001525878906,0.6073115695442297,1.2725000381469727,-0.23112551681602156,2.776125593109967,0.5206872606654755,2.0243128156284698,-1.0859218243964115,86.18427491912587,13.455122903932818,0.7518127774814968,7,-0.7875003814697266,-1.2575006484985352,-3.1125001907348633,-3.6175003051757812,-1.3299999237060511,0,-0.017138314171410207,4.529463243873937,24.815000534057614,3.764711822190151,24.85000038146973,-1.1578878682929277,24.8700008392334,-0.017138314171410207 4173,2013-07-16,25.11000061035156,25.25,25.0,25.114999771118164,119400.0,0.0007971485708262449,-1.2222184546263721,-0.015381997018685466,77.08888892316278,67.44721434326777,-0.6958765439708117,-1.3955806241709219,-2.4629492220360696,-3.5248185741820954,27.217730280753916,0.25,0.6158350801269208,1.1947504997253375,-0.38003619596059934,2.7695371954112744,0.4073571518823691,1.982143847568306,-0.8915564361661872,81.93555373434381,5.864735089478728,0.787393347842968,7,-0.7675008773803675,-1.1850004196166957,-3.0825004577636683,-3.5875005722045863,-1.9050006866455078,1,-0.019115947348367524,-1.3544284238075464,25.09000015258789,4.529463243873937,24.815000534057614,3.764711822190151,24.85000038146973,-0.019115947348367524 4174,2013-07-17,25.22500038146973,25.47500038146973,25.1200008392334,25.274999618530273,91200.0,0.004579839439381006,-1.7307833384685631,10.001526135055135,82.06890854637723,70.54048984424547,-0.654771357459488,-1.4531638741318709,-2.486997170193604,-3.594859010029012,27.4637282135718,0.36499977111817117,0.7366404308017565,1.226000213623049,-0.4423764654127673,2.8943768926588653,0.39181187410514084,2.060188553140957,-0.800245042121432,75.0,-6.06988926014273,0.8341883395179083,7,-0.7575006484985387,-1.1875,-3.0075006484985387,-3.5125007629394567,-1.6849994659423864,2,-0.04162541639367068,-1.2222184546263721,25.11000061035156,-1.3544284238075464,25.09000015258789,4.529463243873937,24.815000534057614,-0.04162541639367068 4175,2013-07-18,25.45000076293945,25.625,25.22500038146973,25.34499931335449,115400.0,0.008919737485316492,-1.3188429834309874,-2.100061036087736,78.44106401338121,72.51270413839315,-0.6721981496700167,-1.5729389672412957,-2.631063064138832,-3.7721772335382724,27.852015234054267,0.3999996185302699,0.8245585372639859,1.3330005645751903,-0.3973583933256357,3.0633595224760164,0.4678210856247773,2.1981800435256034,-0.8151964151668665,84.78266999042972,4.604858604994064,0.8651794789504129,7,-0.5650005340576136,-1.3375005722045863,-3.0975008010864222,-3.60250091552734,-2.025001525878899,3,-0.05952853640787403,-1.7307833384685631,25.22500038146973,-1.2222184546263721,25.11000061035156,-1.3544284238075464,25.09000015258789,-0.05952853640787403 4176,2013-07-19,25.8700008392334,25.920000076293945,24.95499992370605,25.51000022888184,137400.0,0.016502949457885885,3.195661187865937,3.4285299086301455,94.24698278032162,75.98368973274238,-0.9183485290678597,-1.8470291999399322,-2.9680928107973195,-4.138375351305854,29.950186501139214,0.9650001525878942,0.9165579825721899,1.6002506256103501,-0.18467643248609278,3.385177683706793,0.7077870965621287,2.4927141546585716,-1.037157361015332,95.79838532592406,9.958212662459218,0.8924635290482213,7,-0.6925010681152344,-1.6100006103515625,-3.512500762939453,-4.017500877380371,-2.585000991821289,4,-0.08252803090922145,-1.3188429834309874,25.45000076293945,-1.7307833384685631,25.22500038146973,-1.2222184546263721,25.11000061035156,-0.08252803090922145 4177,2013-07-22,25.940000534057614,26.084999084472656,25.690000534057614,25.739999771118164,129000.0,0.002705824992400352,-1.633330366338987,0.5555567329292543,93.4614727201902,79.34661555346321,-0.8408359785100359,-1.8089392604746486,-2.9563054585031736,-4.155376230789013,31.713105892797657,0.3949985504150426,1.045243083333805,1.5427502632141064,-0.33924091030656456,3.4247414367347773,0.6017546764537691,2.4837458499744436,-0.9850006103515625,87.16826034484187,-0.027371355150961563,0.9409955867603358,7,-0.6600008010864222,-1.5975008010864222,-3.4325003623962367,-4.087500572204586,-3.16500091552734,0,-0.09175023203991195,3.195661187865937,25.8700008392334,-1.3188429834309874,25.45000076293945,-1.7307833384685631,25.22500038146973,-0.09175023203991195 4178,2013-07-23,25.90999984741211,26.06999969482422,25.415000915527344,26.06999969482422,78400.0,-0.001156541481412643,7.187492549412298,-0.7999961853173004,92.06339955555836,81.82279769758641,-0.7212977861493854,-1.6463684636851141,-2.8494665098655574,-4.076803289780457,33.21925314301599,0.654998779296875,1.112505393039914,1.3749996185302749,-0.5273373057993851,3.277336542859935,0.4238311563654449,2.326168080695105,-0.9549999237060582,84.51333035134067,-2.8070185802780827,0.9511684621648303,7,-0.630000114440918,-1.567500114440918,-3.323749542236328,-4.057499885559082,-3.1749992370605504,1,-0.08297953034318573,-1.633330366338987,25.940000534057614,3.195661187865937,25.8700008392334,-1.3188429834309874,25.45000076293945,-0.08297953034318573 4179,2013-07-24,25.18000030517578,26.21500015258789,25.170000076293945,25.95000076293945,120000.0,-0.02817443251776941,-1.6455667474673337,4.81250745058768,74.00319047190264,81.82655920660706,0.06403336423076311,-0.7932195140619989,-2.0492047389978225,-3.3045380311463433,34.52332195928716,1.0450000762939453,1.1306677291283371,0.5410000801086419,-1.2554987356958875,2.3374988959131713,-0.35724932779362106,1.4392494880109048,0.904998779296875,17.85716988872311,-68.37438386463144,0.8982494079022643,7,0.16499996185302734,-0.7725000381469727,-2.5824999809265137,-3.327500343322754,-2.1800003051757812,2,-0.07843528028328761,7.187492549412298,25.90999984741211,-1.633330366338987,25.940000534057614,3.195661187865937,25.8700008392334,-0.07843528028328761 4180,2013-07-25,25.59499931335449,25.614999771118164,24.774999618530273,25.18000030517578,125400.0,0.016481294803376345,2.6923089821463755,-0.5389594304709888,73.53894304396745,82.30524782586619,-0.2616940054885717,-1.0497868449512673,-2.3929897638716504,-3.667802652701294,36.031005757063014,0.8400001525878906,1.1302484003192355,0.8212491035461404,-0.82395751964129,2.466455726733571,-0.0013542080475765772,1.6438524151398575,0.620000839233402,56.9444021325207,-26.47319740472424,0.8226033115937156,7,-0.12249946594237926,-1.18749904632568,-2.8087491989135707,-3.6149997711181605,-2.779998779296875,3,-0.08028905852538648,-1.6455667474673337,25.18000030517578,7.187492549412298,25.90999984741211,-1.633330366338987,25.940000534057614,-0.08028905852538648 4181,2013-07-26,25.524999618530273,25.709999084472656,25.229999542236328,25.524999618530273,97800.0,-0.0027348973120577824,1.5945996102811544,0.0,69.05594265684272,81.55208807907825,-0.08983689696692565,-0.8841393587116038,-2.25982546369929,-3.5513792313549715,36.73933976355336,0.4799995422363281,1.1003439454233472,0.6617494583129897,-0.9396984443132403,2.2631973609392197,-0.13897449300012354,1.462473409626103,0.6900005340576172,52.083314017020435,-28.699834525444793,0.8007239513131149,7,-0.029999732971191406,-1.1174993515014648,-2.632500171661377,-3.5450000762939453,-2.6099987030029297,4,-0.08227229825089577,2.6923089821463755,25.59499931335449,-1.6455667474673337,25.18000030517578,7.187492549412298,25.90999984741211,-0.08227229825089577 4182,2013-07-29,25.75,26.0,25.524999618530273,25.6200008392334,155200.0,0.008814902442011663,-1.9687375203399833,100.0,66.79174766036758,80.40796127210099,-0.2362109069150904,-0.9619566205560552,-2.4233860099961753,-3.731209984004785,37.58555154864792,0.47500038146972656,1.0640993370443539,0.7619997978210442,-0.6940670470626138,2.218066642704702,0.03396637537921521,1.4900332202628732,0.40740013122558594,67.70833471306997,-10.726336872504604,0.7280334224418294,7,-0.25500011444091797,-1.2100000381469727,-2.8050003051757812,-3.770000457763672,-2.735000610351559,0,-0.09572816126554917,1.5945996102811544,25.524999618530273,2.6923089821463755,25.59499931335449,-1.6455667474673337,25.18000030517578,-0.09572816126554917 4183,2013-07-30,25.774999618530273,25.9950008392334,25.4950008392334,25.895000457763672,135600.0,0.0009708589720494043,2.1249843538590834,-0.9230893378523116,66.91586985817884,78.72429030674563,-0.1754061819842967,-0.866376284236896,-2.3868392482051206,-3.708759487853225,38.27625888328243,0.5,1.0729761592113753,0.6822494506835923,-0.6757423998681915,2.040241301235376,0.0032535254077004083,1.3612453759594842,0.3271044921875017,69.44441868936057,-6.939512732621324,0.6789959252758911,7,-0.2799997329711914,-1.234999656677246,-2.809999942779541,-3.7950000762939453,-2.5699996948242223,1,-0.11639185429291832,-1.9687375203399833,25.75,1.5945996102811544,25.524999618530273,2.6923089821463755,25.59499931335449,-0.11639185429291832 4184,2013-07-31,25.34000015258789,25.75,25.30500030517578,25.71999931335449,137400.0,-0.01687679815248766,1.02272343044905,3.166637526821873,57.92880338804563,76.4451502372639,0.31024732140673805,-0.32601582389310835,-1.8850526021502425,-3.2328284671175638,38.8139300993513,0.4699993133544922,1.0221613633865942,0.1697500228881843,-1.0445096322602296,1.3840096780365982,-0.43737980468602444,0.776879850462393,0.7090197784423857,46.12247821341434,-27.399307405803327,0.6071298275742076,7,0.1549997329711914,-0.8000001907348633,-2.375000476837158,-3.3600006103515625,-2.3649997711181605,2,-0.10280187555445974,2.1249843538590834,25.774999618530273,-1.9687375203399833,25.75,1.5945996102811544,25.524999618530273,-0.10280187555445974 4185,2013-08-01,24.57500076293945,25.46500015258789,24.46999931335449,25.46500015258789,246600.0,-0.030189399567557396,1.2359584754916328,2.3421088295379,46.85863991983139,71.17977880832053,1.0483169467394013,0.5374203790359253,-1.070610960932953,-2.4294933657568905,38.90664471148194,0.995000839233402,0.9458364685120131,-0.6402494430542021,-1.6745630840168282,0.39406419790842406,-1.1574062635355133,-0.12309262257289078,1.4230583555908254,6.862836762196102,-63.42816019284343,0.517156820481313,8,0.7674989700317418,-0.03500080108642223,-1.6100010871887172,-2.5950012207031214,-0.8950004577636683,3,-0.06408955092748736,1.02272343044905,25.34000015258789,2.1249843538590834,25.774999618530273,-1.9687375203399833,25.75,-0.06408955092748736 4186,2013-08-02,25.040000915527344,25.059999465942386,24.35000038146973,24.54999923706055,105400.0,0.01892167398379674,1.6792479990786766,-0.5505640612409285,49.376567855501875,66.2814560455774,0.5064594735277801,0.1506323378851988,-1.4658838115193689,-2.8529848393695794,38.33778055611588,0.7099990844726562,0.8500579340282748,-0.2199993133544922,-1.1292267311096538,0.6892281044006694,-0.674613022232073,0.2346143955230886,0.8663746146923827,41.818223853422985,-25.369246692981953,0.4546137088775814,8,0.24249935150146484,-0.46000099182128906,-2.0750012397766113,-3.0600013732910156,-1.7650012969970703,4,-0.08885783946157944,1.2359584754916328,24.57500076293945,1.02272343044905,25.34000015258789,2.1249843538590834,25.774999618530273,-0.08885783946157944 4187,2013-08-05,25.2549991607666,25.28000068664551,24.979999542236328,25.09000015258789,67400.0,0.008586191588592751,1.790681582285721,0.33673151629804604,51.72412228996358,61.79931412717797,0.20570769333259875,0.0002279256711403832,-1.6147947000899343,-3.0296727822519998,36.96456021088158,0.30000114440918324,0.7775342366938887,-0.046001052856446734,-0.8683952007141258,0.7763930950012323,-0.45719812678528626,0.3651960210723928,0.5268663575531249,55.015108052139496,-9.881064676958701,0.41119707392884014,8,0.02750110626220703,-0.534998893737793,-2.237499713897705,-3.1449995040893555,-1.939998626708988,0,-0.09265485341509816,1.6792479990786766,25.040000915527344,1.2359584754916328,24.57500076293945,1.02272343044905,25.34000015258789,-0.09265485341509816 4188,2013-08-06,25.290000915527344,25.43000030517578,24.920000076293945,25.15999984741211,138200.0,0.0013859337130810445,1.4878069204216637,0.7878899973412556,50.78788562561291,59.21983581092355,0.08214916975739683,-0.0005414258873841504,-1.5882262428671865,-3.0317594481743377,34.98267678605815,0.5100002288818359,0.6125348584571562,-0.032749366760253196,-0.8280408677026259,0.7625421341821195,-0.4303951172314413,0.3648963837109349,0.3773153918443839,67.14291358482177,3.3792009097581897,0.397645750471187,8,-0.11500072479248047,-0.5200004577636719,-2.252500534057617,-3.1625003814697266,-2.0250015258789027,1,-0.08995656162598697,1.790681582285721,25.2549991607666,1.6792479990786766,25.040000915527344,1.2359584754916328,24.57500076293945,-0.08995656162598697 4189,2013-08-07,24.959999084472656,25.28499984741211,24.84000015258789,25.170000076293945,64800.0,-0.013048707754378719,1.02272343044905,-1.6153789723876875,44.2080173582272,55.96084406806352,0.42204446141264995,0.3547360560998385,-1.2056669528708852,-2.668032215674849,32.74399718286104,0.4500007629394531,0.44596747371700474,-0.3672511100769036,-1.1527140447930186,0.41821182463921147,-0.7599825774349611,0.025480357281153942,0.6019319488269126,54.708415087045104,-6.132306344237342,0.39273146735805775,8,0.21500110626220703,-0.14749908447265625,-1.839998722076416,-2.7924985885620117,-1.3499984741210973,2,-0.07031246895591314,1.4878069204216637,25.290000915527344,1.790681582285721,25.2549991607666,1.6792479990786766,25.040000915527344,-0.07031246895591314 4190,2013-08-08,24.670000076293945,25.20000076293945,24.604999542236328,25.114999771118164,85800.0,-0.011618550433325825,-1.0695667173080754,2.1190361577097394,35.36583890806574,52.2174992070883,0.6336710032935748,0.6646346291127117,-0.8565312626083923,-2.3497233891790543,31.180163395471318,0.5950012207031214,0.27154450753127435,-0.6482501029968262,-1.4604093344650053,0.16390912847135297,-1.0543297187309157,-0.2421704872627366,0.7949765048592354,29.62960346572312,-25.68257401406786,0.4060796157340901,8,0.505000114440918,0.1549997329711914,-1.549999713897705,-2.460000038146976,-1.0699996948242152,3,-0.06870691891294256,1.02272343044905,24.959999084472656,1.4878069204216637,25.290000915527344,1.790681582285721,25.2549991607666,-0.06870691891294256 4191,2013-08-09,24.540000915527344,24.90999984741211,24.434999465942386,24.709999084472656,58800.0,-0.005269524133140191,-1.4999949806756292,0.3820186191643664,33.17307317574166,48.48209093101875,0.6808534776513007,0.8147477033567121,-0.6730060375815334,-2.1973117750084086,30.11788510624368,0.475000381469723,0.17820812031497724,-0.7644992828369155,-1.620652602061508,0.091654036387677,-1.1925759424492135,-0.33642262322461747,0.8357775696511602,10.552900605175013,-39.04719488256414,0.4280766596122971,8,0.6324996948242188,0.2974987030029297,-1.3537507057189941,-2.3300008773803746,-0.8100013732910156,4,-0.03504484834014043,-1.0695667173080754,24.670000076293945,1.02272343044905,24.959999084472656,1.4878069204216637,25.290000915527344,-0.03504484834014043 4192,2013-08-12,24.65999984741211,24.76499938964844,24.11000061035156,24.4950008392334,56000.0,0.004889931842212647,2.4933445909860503,-0.9705928552194597,35.29410444740246,44.96856144093249,0.43580789203984693,0.6965973977341804,-0.7355302067311804,-2.293493904475259,28.808840160445953,0.6549987792968821,0.053358139464620535,-0.6230003356933587,-1.5223414188388809,0.2763407474521635,-1.0726708772661198,-0.17332979412059757,0.6337163894696936,41.66661850128617,-3.3718961907334233,0.44967054157276143,8,0.2700004577636719,0.5025005340576172,-1.3737502098083496,-2.3350000381469727,-0.6599998474121094,0,-0.056163837690663354,-1.4999949806756292,24.540000915527344,-1.0695667173080754,24.670000076293945,1.02272343044905,24.959999084472656,-0.056163837690663354 4193,2013-08-13,24.6299991607666,25.03000068664551,24.46999931335449,24.75,44400.0,-0.0012165728641987394,-1.5454576980930783,-0.7272821852566844,42.25349918145131,43.22686097353313,0.31995667612064693,0.7260170437930071,-0.6501197191778516,-2.2322642012650604,27.134193351016155,0.5600013732910227,-0.05303726164797595,-0.6290009498596199,-1.572324272969091,0.31432237324985124,-1.1006626114143536,-0.15733928830488608,0.545345513462177,44.25522451537097,-4.047159716700783,0.4716616615547349,8,0.157501220703125,0.532501220703125,-1.1687493324279785,-2.1299991607666016,-0.5649986267089879,1,-0.053390120646194084,2.4933445909860503,24.65999984741211,-1.4999949806756292,24.540000915527344,-1.0695667173080754,24.670000076293945,-0.053390120646194084 4194,2013-08-14,24.17499923706055,24.665000915527344,24.149999618530273,24.665000915527344,82000.0,-0.01847340394679453,1.1020389097788261,4.083318763410921,30.22283049612882,41.378437704232844,0.6619315930376359,1.1576747828294494,-0.14514424972693263,-1.7501203858599048,25.236048740626554,0.5150012969970703,-0.18518707893148445,-1.0315008163452113,-2.092345219716151,0.029343587025728368,-1.5619230180306793,-0.5010786146597432,0.8938110307805047,5.963175927514414,-39.542219333895005,0.5304222016854695,8,0.5950012207031214,0.9875011444091761,-0.5037493705749547,-1.4649991989135778,-0.2999992370605504,2,-0.0376421872236119,-1.5454576980930783,24.6299991607666,2.4933445909860503,24.65999984741211,-1.4999949806756292,24.540000915527344,-0.0376421872236119 4195,2013-08-15,23.934999465942386,24.04999923706055,23.434999465942386,24.04999923706055,154400.0,-0.009927602014160208,9.69566948070257,0.23469260651921914,28.85637151109769,39.09841588818793,0.8958033004745651,1.3474388426927213,0.14790831218692446,-1.4810630035241736,23.393331331813656,0.7399997711181641,-0.3388086853065282,-1.1957505226135225,-2.391203859276416,-0.00029718595062888653,-1.7934771909449694,-0.5980238542820757,1.095001220703125,31.347938390892566,-12.774936090367063,0.5977266683314469,8,0.49750041961669567,0.8900003433227504,-0.17624950408935902,-1.1899995803833043,0.220001220703125,3,-0.013578394102463864,1.1020389097788261,24.17499923706055,-1.5454576980930783,24.6299991607666,2.4933445909860503,24.65999984741211,-0.013578394102463864 4196,2013-08-16,23.73500061035156,24.01499938964844,23.68000030517578,23.79999923706055,73200.0,-0.00835591644258904,-2.82857765667579,0.5652065745609561,23.025420102195184,35.90967120065811,0.9959560461486348,1.4538261833034838,0.3969895942385726,-1.2488028817171504,21.08077729119121,0.3349990844726598,-0.45154508303672714,-1.2889993667602582,-2.583683188216856,0.0056844546963397136,-1.9363412774885553,-0.641657456031961,1.103599929809576,18.808834784272012,-21.40818199462173,0.6473419107282987,8,0.6974992752075231,1.0899991989135778,0.11499977111816762,-0.980000495910641,0.6099987030029297,4,-0.005687812319791985,9.69566948070257,23.934999465942386,1.1020389097788261,24.17499923706055,-1.5454576980930783,24.6299991607666,-0.005687812319791985 4197,2013-08-19,23.559999465942386,23.97500038146973,23.5049991607666,23.665000915527344,54600.0,-0.007373125759805088,-3.3720624894653595,1.6154410470095697,21.492907212972213,32.654673599253584,1.011619011494247,1.519275473145921,0.6145711607822584,-1.0464618865835824,18.534387215580647,0.47000122070312855,-0.47270514983884127,-1.3450004577636676,-2.7201941980275777,0.030193282500242447,-2.0325973278956226,-0.6574035876317126,1.1101689453124983,7.836984597723141,-27.498098815586562,0.6875968701319555,8,0.8000001907348597,1.2650003433227504,0.31500101089477184,-0.8049993515014684,1.0550003051757777,0,0.007215623096243684,-2.82857765667579,23.73500061035156,9.69566948070257,23.934999465942386,1.1020389097788261,24.17499923706055,0.007215623096243684 4198,2013-08-20,23.76000022888184,23.82999992370605,23.6299991607666,23.63999938964844,101800.0,0.008488996921607317,-1.8571272870939854,-1.1428493578681973,28.356163166638083,30.893356466854797,0.6389571634117708,1.2120878100182573,0.44262186888244415,-1.2195184630031441,16.85905258174541,0.27000045776366477,-0.5407059529135552,-1.0374997138977022,-2.4180315867644424,0.34303215896903794,-1.7277656503310723,-0.34723377746433215,0.7619479089355465,26.422795115332505,-7.235965415187337,0.6902659364333696,8,0.5574998855590785,1.0649995803832972,0.3074994087219203,-0.9125003814697301,0.9650001525878906,1,0.01010100037063233,-3.3720624894653595,23.559999465942386,-2.82857765667579,23.73500061035156,9.69566948070257,23.934999465942386,0.01010100037063233 4199,2013-08-21,23.20499992370605,23.78000068664551,23.190000534057614,23.76000022888184,84600.0,-0.023358598477669634,-1.0170976955279938,-4.624970197886096,30.087200195614145,30.30684105436017,1.0268109196115702,1.6986291635439308,1.0160955000798815,-0.6417252461848726,16.10033795819488,0.5900001525878977,-0.6605043349912414,-1.4937500000000021,-3.032552860406696,0.045052860406691764,-2.263151430203351,-0.7243485697966534,1.186514373486336,1.744117705766619,-33.8457690738696,0.7694014302033476,8,0.9050006866455114,1.4975004196167028,0.9287500381469762,-0.32999992370605113,1.25,2,0.03706100466188711,-1.8571272870939854,23.76000022888184,-3.3720624894653595,23.559999465942386,-2.82857765667579,23.73500061035156,0.03706100466188711 4200,2013-08-22,23.540000915527344,23.809999465942386,23.06999969482422,23.21999931335449,47800.0,0.01443658663747982,-1.3870928046908522,-0.5765791463330804,27.341399128958656,29.658877271384284,0.5751455792107336,1.2667247107976465,0.7052921639473198,-0.9508757157457239,16.50026438069702,0.7399997711181676,-0.7830517484165469,-1.0559990882873542,-2.6170970844653283,0.5050989078906198,-1.8365480863763395,-0.27545009019836897,0.6833014548261751,49.73559497186389,14.316661358784245,0.7805489980889867,8,0.5099992752075195,1.102499008178711,0.7124991416931152,-0.5525007247924805,0.4949989318847656,3,0.014231056560906286,-1.0170976955279938,23.20499992370605,-1.8571272870939854,23.76000022888184,-3.3720624894653595,23.559999465942386,0.014231056560906286 4201,2013-08-23,23.42499923706055,23.57500076293945,23.20000076293945,23.5049991607666,58000.0,-0.004885372727022164,2.4090424379037905,-0.2499985098913274,21.4953709728118,28.12568466309643,0.5759149312596463,1.282065140370129,0.840913878014387,-0.8129047235766187,16.75001120828075,0.375,-0.8610610708323065,-1.0660007476806612,-2.6463791475001024,0.51437765213878,-1.8561899475903836,-0.27581154777093886,0.6137747052082787,39.22643899334244,6.026609513498805,0.7901891999097209,8,0.6250009536743129,1.2175006866455043,1.0737509727477992,-0.3624992370605504,0.7600002288818359,4,0.03116334998338144,-1.3870928046908522,23.540000915527344,-1.0170976955279938,23.20499992370605,-1.8571272870939854,23.76000022888184,0.03116334998338144 4202,2013-08-26,23.28499984741211,23.59499931335449,23.125,23.524999618530273,59200.0,-0.005976494950187594,1.4736860597604038,3.0000000000001332,19.758678861414452,25.626260183092338,0.5591608593238675,1.2942827608503649,1.0053284770066924,-0.6505967431810724,16.54887240226965,0.46999931335448863,-0.8853696868469605,-1.0827501296997077,-2.63392112822266,0.4684208688232445,-1.8583356289611856,-0.30716463043822984,0.5987702152655814,28.28948524189453,-0.5912941487055186,0.7755854992614762,8,0.5825004577636719,1.3575000762939453,1.4337501525878906,-0.07499980926513672,0.5900001525878906,0,0.04552284616227675,2.4090424379037905,23.42499923706055,-1.3870928046908522,23.540000915527344,-1.0170976955279938,23.20499992370605,0.04552284616227675 4203,2013-08-27,22.774999618530273,23.209999084472656,22.76000022888184,23.190000534057614,60200.0,-0.021902522320115803,-1.0224681536852736,1.7291721304309668,18.741073801549632,24.350509439250203,0.8698294601130776,1.652743787021226,1.5343210567412342,-0.11863200256642159,16.573192150829506,0.5249996185302699,-0.9071919622318276,-1.4427503585815415,-3.0011318819048363,0.11563116474175317,-2.221941120243187,-0.663559596919896,0.9785671852908635,1.4285143378222307,-23.18617540430284,0.7791907616616468,8,0.6300001144409215,1.7125005722045898,2.036250114440918,0.817500114440918,1.2950000762939453,1,0.08079034833839582,1.4736860597604038,23.28499984741211,2.4090424379037905,23.42499923706055,-1.3870928046908522,23.540000915527344,0.08079034833839582 4204,2013-08-28,22.73500061035156,23.065000534057614,22.53499984741211,22.729999542236328,49800.0,-0.0017562682260671147,-1.683544670536067,-0.012050739957708244,20.18491578573048,23.387014358653843,0.7644764696883755,1.567966771278087,1.5805052728324505,-0.05819498549466928,17.228067671687825,0.5300006866455043,-0.9573567428544472,-1.3524993896484396,-2.9508818427709897,0.24588306347411049,-2.151690616209713,-0.5533081630871663,0.8599987030029297,15.686339041418327,-7.951381346557051,0.7991912265612746,8,0.5399990081787145,1.639999389648441,2.0762491226196325,0.9499988555908239,1.7199993133544922,2,0.08753022730125193,-1.0224681536852736,22.774999618530273,1.4736860597604038,23.28499984741211,2.4090424379037905,23.42499923706055,0.08753022730125193 4205,2013-08-29,23.0,23.190000534057614,22.7450008392334,22.7450008392334,41800.0,0.011656009788175714,-2.4902051715497167,50.98893974069221,27.218928566994848,23.85295974363159,0.39437206371010447,1.2426327234858476,1.3397273469361721,-0.2955790840221013,19.146993534603972,0.4549999237060547,-1.053568658846448,-1.0087499618530273,-2.6603134062489495,0.6428134825428948,-1.8345316840509867,-0.18296823965506803,0.3829994201660121,43.867961025290526,17.80778075902775,0.8257817221979606,8,0.25500011444091797,1.2674999237060547,1.8762502670288086,0.75,1.2950000762939453,3,0.06326086624808913,-1.683544670536067,22.73500061035156,-1.0224681536852736,22.774999618530273,1.4736860597604038,23.28499984741211,0.06326086624808913 4206,2013-08-30,22.815000534057614,23.36000061035156,22.60000038146973,23.0,69800.0,-0.008043455040973368,-1.4715463796028425,-0.7254904894048444,23.222083377395265,24.04509042856748,0.4862833863932323,1.3200748762893006,1.556163376790014,-0.07896957104879121,20.76884989754641,0.7600002288818288,-1.0760855328695342,-1.082499408721926,-2.7413145491881075,0.5763157317442555,-1.9119069789550167,-0.2530918384888352,-0.28000068664550426,26.415172426202417,2.232888851018302,0.8294075702330904,8,0.3674993515014684,1.452499389648441,2.1249995231628453,1.0574998855590856,1.6700000762939453,4,0.053473560587181,-2.4902051715497167,23.0,-1.683544670536067,22.73500061035156,-1.0224681536852736,22.774999618530273,0.053473560587181 4207,2013-09-03,22.915000915527344,23.13500022888184,22.72500038146973,22.95499992370605,49000.0,0.004383097923686297,1.050001192093996,0.21621147917888647,25.604585883020846,23.73935961927668,0.3186809545482028,1.0917539622241748,1.4708729585105544,-0.14613817687842356,22.93783134298741,0.4099998474121094,-1.0737600195643786,-0.8654991149902358,-2.4495739441616955,0.7185757141812239,-1.6575365295759639,-0.07346170040450772,-0.36350105285644574,46.06069293333785,23.40883959334529,0.7920374145857297,9,0.25749874114990234,1.352499008178711,2.0362491607666016,1.0124988555908203,1.75,1,0.05542214705103876,-1.4715463796028425,22.815000534057614,-2.4902051715497167,23.0,-1.683544670536067,22.73500061035156,0.05542214705103876 4208,2013-09-04,23.01499938964844,23.19499969482422,21.825000762939453,21.825000762939453,139600.0,0.004363886979089626,-1.3025218704219572,-29.750703352251076,31.64557114833275,23.91251194735652,0.11386471363102757,0.8564920131135771,1.3946255958068114,-0.21119252610381167,25.381259396675333,1.3699989318847656,-1.031205587692753,-0.6517505645751918,-2.100362151626207,0.7968610224758237,-1.3760563581007013,0.07255522895031774,0.3450012207031179,77.5243482085836,50.581966710860605,0.7243057935255085,9,-0.19749927520752308,0.8950014114379847,2.0025005340576136,0.9525003433227504,2.0799999237060476,2,0.03736696211855506,1.050001192093996,22.915000915527344,-1.4715463796028425,22.815000534057614,-2.4902051715497167,23.0,0.03736696211855506 4209,2013-09-05,23.20499992370605,23.34499931335449,23.0,23.020000457763672,74400.0,0.00825550897659677,-2.066655363879085,0.1554619154931349,38.26367525770664,25.126098183884082,-0.08508323114100946,0.556818311413867,1.232846787937273,-0.36391113371902506,27.982438444283332,0.34499931335448863,-0.9593484708817677,-0.3740000724792516,-1.7002117284643816,0.9522115835058784,-1.0371059004718184,0.2891057555133152,-1.379999160766598,89.90223439391038,60.893299249415065,0.6631058279925652,9,-0.4949998855590785,0.5825004577636754,1.8125000000000036,0.8024997711181676,2.25,3,0.037276439300242714,-1.3025218704219572,23.01499938964844,1.050001192093996,22.915000915527344,-1.4715463796028425,22.815000534057614,0.037276439300242714 4210,2013-09-06,22.97500038146973,23.36000061035156,22.71500015258789,23.36000061035156,90600.0,-0.00991163727612665,2.3506497366870054,-2.081088325961669,37.8980905261305,26.948622578697265,0.06296397042606472,0.6886281264222198,1.4954249212595236,-0.10014334903661037,30.49390672444047,0.6450004577636683,-0.9491373800319813,-0.519249629974361,-1.7661709422043401,0.7276716822556182,-1.1427102860893505,0.1042110261406286,-1.149999618530277,74.91854937113445,42.77618997655778,0.6234606561149896,9,-0.26500034332275746,0.6700000762939418,2.0424995422363246,1.0324993133544886,2.6749992370605433,4,0.06441782449022293,-2.066655363879085,23.20499992370605,-1.3025218704219572,23.01499938964844,1.050001192093996,22.915000915527344,0.06441782449022293 4211,2013-09-09,23.68000030517578,23.75,23.0049991607666,23.114999771118164,109200.0,0.030685523917321156,1.1134777868260362,-1.46753298224931,51.6348887839067,30.490423681196408,-0.6728136358856425,-0.08864947082698649,0.8049487532303061,-0.764298104563629,32.45495173004801,0.7749996185302699,-0.8939703835498065,0.228750324249269,-0.921928081642676,1.379428730141214,-0.3465888786967035,0.8040895271952415,-1.793599548339845,96.36365077572148,58.62091266900063,0.5753392029459719,9,-0.8924999237060547,-0.05249977111816406,1.2612495422363281,0.3274993896484375,1.7649993896484375,0,0.025971273783461202,2.3506497366870054,22.97500038146973,-2.066655363879085,23.20499992370605,-1.3025218704219572,23.01499938964844,0.025971273783461202 4212,2013-09-10,23.274999618530273,23.899999618530273,23.07999992370605,23.67499923706055,131800.0,-0.017103069316979136,-1.0759512007861087,-0.7079632574108082,43.7419276083669,33.26829632639832,-0.30103802351798237,0.21847148195391242,1.2355407494280932,-0.32198933126808527,33.803463574884006,0.8199996948242223,-0.8648873672357453,-0.10700035095214844,-1.108406251021954,0.894405549117657,-0.6077033009870512,0.3937025990827543,-1.2767829071044936,69.87950146015662,29.436480325679,0.5007029500349034,9,-0.41249942779541016,0.35250091552734375,1.6562504768371582,0.7325000762939453,2.3400001525878906,1,0.05198715409893917,1.1134777868260362,23.68000030517578,2.3506497366870054,22.97500038146973,-2.066655363879085,23.20499992370605,0.05198715409893917 4213,2013-09-11,23.315000534057614,23.375,22.864999771118164,23.239999771118164,133800.0,0.0017186215331017607,4.230779764466528,-0.1875020861645461,51.63691354716827,36.76296274433586,-0.28651444461254627,0.07895077155126629,1.2084224415911144,-0.3292601332254925,35.922084940814216,0.5100002288818359,-0.8063455793304293,-0.001249504089358311,-0.8122127147272415,0.8097137065485249,-0.4067311094083017,0.4042321012295851,-1.1646411900634739,50.63296640328582,5.07607176188057,0.4054816053189417,9,-0.45250034332275035,0.31250000000000355,1.686249732971195,0.6924991607666051,2.4650001525878977,2,0.057902652822062084,-1.0759512007861087,23.274999618530273,1.1134777868260362,23.68000030517578,2.3506497366870054,22.97500038146973,0.057902652822062084 4214,2013-09-12,23.26499938964844,23.375,22.899999618530273,23.32999992370605,84400.0,-0.002144591175802568,5.1290100289177385,-0.8666649712628526,45.52843158295635,38.797351968331576,-0.1714573300698845,0.06037703150339624,1.2674445964900691,-0.24153753930792377,37.59422091854713,0.47500038146972656,-0.7265137819401559,-0.005750656127926135,-0.7087761133312718,0.6972748010754195,-0.35726338472959895,0.3457620724737467,-0.9746688236914096,46.413458644317444,1.327922725082061,0.3515127286016728,9,-0.40249919891357777,0.2900009155273402,1.7075009346008265,0.7475004196166957,2.585000991821289,3,0.0786589285070125,4.230779764466528,23.315000534057614,-1.0759512007861087,23.274999618530273,1.1134777868260362,23.68000030517578,0.0786589285070125 4215,2013-09-13,23.61000061035156,23.84499931335449,23.274999618530273,23.364999771118164,84800.0,0.0148291953472659,-1.6823442822329664,-3.7692127116409573,52.79881023008211,42.083654951963446,-0.4702859186961099,-0.3269854029445334,0.9393667393347904,-0.5524956927435518,37.92160859290503,0.5799999237060476,-0.5835743964920681,0.3555005073547335,-0.2960151683589025,1.0070161830683695,0.029742669497917262,0.6812583452115497,-1.1908965201886694,71.98076802582904,25.07369703330646,0.3257578378568176,9,-0.7475004196166957,-0.09749984741210582,1.3837494850158727,0.4874992370605504,2.1350002288818395,4,0.0781448227724979,5.1290100289177385,23.26499938964844,4.230779764466528,23.315000534057614,-1.0759512007861087,23.274999618530273,0.0781448227724979 4216,2013-09-16,23.60000038146973,23.84499931335449,23.524999618530273,23.84499931335449,52200.0,-0.0004235590268237832,1.6122537952511171,-0.9999922149301923,54.960636543585245,45.345438358692824,-0.37685345779540214,-0.3453224861387021,0.9513711890574292,-0.509442306174293,38.26668870399447,0.3199996948242152,-0.4442008156670454,0.35225028991699503,-0.2808413158840217,0.9853418957180118,0.035704487016484876,0.6687960928175052,-1.0624246490374496,71.01456219431773,20.853918816333923,0.31654580290050877,9,-0.7375001907348668,-0.17249965667724965,1.3999996185302699,0.49749946594237926,2.289999008178711,0,0.0868643730476446,-1.6823442822329664,23.61000061035156,5.1290100289177385,23.26499938964844,4.230779764466528,23.315000534057614,0.0868643730476446 4217,2013-09-17,23.729999542236328,23.88999938964844,23.61000061035156,23.69499969482422,68600.0,0.005508438926495662,-1.731721840748779,-0.142857142857147,67.08407688081988,49.283050106746956,-0.42363738513483895,-0.486896068811717,0.8155792082852571,-0.6068137069102164,38.36213375879905,0.28999900817871094,-0.33791996660092494,0.4737494468688972,-0.18118221222965403,1.1286811059674484,0.14628361731962158,0.8012152764181728,-1.083429898916208,84.39025297965155,26.90597347712763,0.327465829549276,9,-0.4224996566772461,-0.30249881744384766,1.2750005722045898,0.36750030517578125,2.0850009918212855,1,0.0722713942549984,1.6122537952511171,23.60000038146973,-1.6823442822329664,23.61000061035156,5.1290100289177385,23.26499938964844,0.0722713942549984 4218,2013-09-18,24.0,24.09000015258789,23.415000915527344,23.80500030517578,68000.0,0.011378022038437186,2.5999959309895835,5.571444141689374,70.90907027362428,52.910316219626694,-0.6025906891753756,-0.7778765825884904,0.529263994704074,-0.8423649440324823,38.29847131585073,0.6749992370605469,-0.1835369567900038,0.7317499160766587,0.030778672572509436,1.432721159580808,0.3812642943245841,1.0822355378287334,-1.2531559586630685,92.43696536160269,28.440075158278084,0.35048562175207454,9,-0.5974998474121094,-0.5724992752075195,1.046250343322754,0.09749984741210938,1.985000610351559,2,0.06729165712992358,-1.731721840748779,23.729999542236328,1.6122537952511171,23.60000038146973,-1.6823442822329664,23.61000061035156,0.06729165712992358 4219,2013-09-19,24.065000534057614,24.11000061035156,23.739999771118164,24.104999542236328,32000.0,0.0027083555857339014,13.799694831205471,-0.20512343988420775,68.84954915722297,56.34936717863697,-0.5953819173752741,-0.8170343221073786,0.44788403116197273,-0.8705918262590195,37.65638666402927,0.3700008392333949,-0.03228941784781725,0.7537504196166971,-0.03134681131449568,1.5388476505478899,0.3612018041511007,1.1462990350822935,-1.1838408815955859,94.61077570748843,26.908263135306058,0.3925486154655957,9,-0.5775003433227504,-0.8199996948242152,0.9099998474121129,0.03249931335449574,2.3099994659423864,3,0.07126532784243111,2.5999959309895835,24.0,-1.731721840748779,23.729999542236328,1.6122537952511171,23.60000038146973,0.07126532784243111 4220,2013-09-20,23.875,24.125,23.584999084472656,24.045000076293945,352400.0,-0.007895305623979443,2.272733578013467,4.250107291020556,68.72788101934545,58.248588538130164,-0.2953499718631285,-0.6331095355554126,0.619604377754797,-0.6470240698461751,36.935356156979196,0.5400009155273438,0.08215959333653444,0.5469999313354492,-0.27219989387468146,1.36619975654558,0.13740001873038565,0.9565998439405128,-0.8463794325912275,64.78868699025371,-7.800290292591157,0.4095999126050651,9,-0.38000011444091797,-0.8999996185302734,1.0912504196166992,0.22249984741210938,2.3150005340576136,4,0.082722529066795,13.799694831205471,24.065000534057614,2.5999959309895835,24.0,-1.731721840748779,23.729999542236328,0.082722529066795 4221,2013-09-23,24.15500068664551,24.26499938964844,23.8799991607666,24.10000038146973,85600.0,0.011727777451120858,1.8000249691354002,-0.3235310617195301,70.59797517155063,61.23259382292835,-0.5597497403276037,-0.9018547878452772,0.3253285605403846,-0.8824671151765777,36.05462490682915,0.38999938964844105,0.17031912522796944,0.7905005455017111,-0.10810020975081613,1.6891013007542384,0.3412001678754457,1.2398009231279765,-0.9728869986739674,87.05895288616031,10.655204702114688,0.4493003776262644,9,-0.5900011062622106,-1.110000610351566,0.473749160766598,0.007499694824215197,1.9349994659423793,0,0.06582488542287424,2.272733578013467,23.875,13.799694831205471,24.065000534057614,2.5999959309895835,24.0,0.06582488542287424 4222,2013-09-24,24.34499931335449,24.60000038146973,24.125,24.239999771118164,98600.0,0.00786580920339297,-1.8358309230454106,1.9090719933415916,71.45158263576793,63.43422372166165,-0.6504042310489062,-1.0628627103692594,0.11410286563189231,-1.0269896104172496,34.76395268268209,0.4750003814697301,0.291156992019161,0.9274991989135692,-0.0708598910018381,1.9258582888289766,0.42831965395586735,1.4266787438712711,-0.9896239131146416,78.4809128236654,2.1272519988088874,0.4991795449577029,9,-0.5949993133544886,-1.1324987411498988,0.28375053405762074,-0.15999889373778942,1.4400005340576207,1,0.0634627282756357,1.8000249691354002,24.15500068664551,2.272733578013467,23.875,13.799694831205471,24.065000534057614,0.0634627282756357 4223,2013-09-25,24.614999771118164,24.65999984741211,24.29999923706055,24.434999465942386,100800.0,0.011090592128937482,1.6666666666666403,1.7142960944596064,72.16978019934804,66.39437356792739,-0.8008221719024213,-1.2521452001657494,-0.17506966076441444,-1.2482846662178204,32.92983934719088,0.36000061035155895,0.31831188151885215,1.1054996490478501,0.021031051904792264,2.189968246190908,0.5632653504763212,1.647733947619379,-1.0355918742569372,95.81394936214758,20.299412076274535,0.5422342985715282,9,-0.6475000381469727,-1.3724994659423828,-0.022500038146972656,-0.42999935150146484,0.75,2,0.04875079317885933,-1.8358309230454106,24.34499931335449,1.8000249691354002,24.15500068664551,2.272733578013467,23.875,0.04875079317885933 4224,2013-09-26,24.72500038146973,24.72500038146973,24.38999938964844,24.670000076293945,94600.0,0.004468844662782967,11.181786655567853,0.3055567329292844,78.59472276173673,69.26058607144456,-0.7620834085796737,-1.2705580997254735,-0.3070667631167119,-1.3086852570482712,30.70581894733766,0.33500099182128906,0.4224030930740632,1.1160002708435108,-0.03253922176572033,2.264539763452742,0.5417305245388953,1.6902700171481264,-0.9294740944983282,100.0,23.401719263368307,0.5742697463046151,9,-0.654999732971195,-1.4499998092651403,-0.15375041961670277,-0.3825006484985387,0.29500007629394176,3,0.05096057469936954,1.6666666666666403,24.614999771118164,-1.8358309230454106,24.34499931335449,1.8000249691354002,24.15500068664551,0.05096057469936954 4225,2013-09-27,24.45499992370605,24.70000076293945,24.26499938964844,24.60000038146973,111800.0,-0.010920139680403507,1.521738168951802,-2.636357331113844,64.76186531750209,70.34961149076867,-0.4018761621312983,-0.9338422512819484,-0.06990729082247427,-0.9973364991661704,28.828983224903226,0.46000099182128906,0.48899050256190435,0.773249816894527,-0.3969874419086956,1.9434870756977496,0.1881311874929139,1.35836844629614,-0.47357881783498357,68.0473292643281,-5.800814227906642,0.5851186294016117,9,-0.384999275207516,-1.1799993515014613,-0.04874944686889293,-0.04749965667724254,1.1100006103515625,4,0.07851155519459851,11.181786655567853,24.72500038146973,1.6666666666666403,24.614999771118164,-1.8358309230454106,24.34499931335449,0.07851155519459851 4226,2013-09-30,24.03499984741211,24.40500068664551,23.5,24.40500068664551,303200.0,-0.01717440513613755,3.8918845077246695,2.551721869984904,64.3939158586341,70.05070471052579,0.09646162790144786,-0.44033264332052013,0.29815432312135215,-0.5402460176743169,27.838411318036982,0.9549999237060511,0.5812969891726283,0.29224977493286275,-0.8131458951299351,1.3976454449956606,-0.26044806009853616,0.8449476099642617,0.6900005340576207,43.67344333152188,-29.409483577502883,0.5526978350313994,9,0.03500080108642578,-0.7599992752075195,0.3112502098083496,0.3725004196166992,1.875,0,0.0896609403089943,1.521738168951802,24.45499992370605,11.181786655567853,24.72500038146973,1.6666666666666403,24.614999771118164,0.0896609403089943 4227,2013-10-01,24.184999465942386,24.2450008392334,23.684999465942386,24.0,175400.0,0.006240882857605934,2.6721135145613837,-0.49999742250769863,65.81814045557157,69.48504584185326,0.019881974566885674,-0.5168056645676664,0.09463174769399885,-0.6537426598718454,26.79430767444716,0.5600013732910121,0.6298999826824634,0.3787494659423878,-0.670941624797674,1.4284405566824496,-0.14609607942764313,0.9035950113124187,0.5155009078979482,55.918306337222376,-19.17802889177314,0.5248455453700304,10,-0.07249927520752308,-0.9099988937377965,0.16125059127807262,0.22250080108642223,1.9200000762939418,1,0.07876786143113823,3.8918845077246695,24.03499984741211,1.521738168951802,24.45499992370605,11.181786655567853,24.72500038146973,0.07876786143113823 4228,2013-10-02,23.875,24.125,23.76499938964844,24.020000457763672,105600.0,-0.01281784051221213,1.0281750679661528,-0.7837885208210751,60.1328933127517,68.51652852580091,0.346749977840755,-0.1465893413002064,0.34736966820362625,-0.31178588352580405,24.689282839907666,0.4200000762939453,0.6686463074749653,0.025749969482422586,-0.955705776902132,1.0072057158669772,-0.4649779037098547,0.5164778426746999,0.8014903663635273,30.612235365190887,-46.12482174187721,0.4907278731922767,10,0.23750019073486328,-0.5999994277954102,0.38000011444091797,0.5325002670288086,1.8150005340576136,2,0.07999999360888421,2.6721135145613837,24.184999465942386,3.8918845077246695,24.03499984741211,1.521738168951802,24.45499992370605,0.07999999360888421 4229,2013-10-03,24.06999969482422,24.17499923706055,23.73500061035156,23.78000068664551,201400.0,0.008167526484784027,-1.31578736027385,-1.9999868459130006,58.041940320007754,67.32920178143006,0.17045964082626597,-0.2882410056576745,0.11972740005956695,-0.4732102421650488,22.83619181515013,0.4399986267089915,0.6663654771276164,0.177499675750731,-0.7596543641618823,1.1146537156633443,-0.2910773442055756,0.6460766957070376,0.582960864212037,47.49994436903372,-28.60614328119322,0.4685770199563065,10,0.04250049591064453,-0.7949991226196289,-0.1237497329711914,0.33750057220458984,1.9750003814697266,3,0.05380141639853897,1.0281750679661528,23.875,2.6721135145613837,24.184999465942386,3.8918845077246695,24.03499984741211,0.05380141639853897 4230,2013-10-04,24.45499992370605,24.59000015258789,23.98500061035156,24.01000022888184,134600.0,0.015995024252726475,-1.4444478695447578,1.5344869543484352,63.21482814408811,66.508852111712,-0.13814267582207762,-0.5867619160040398,-0.3074933902764272,-0.8246900775712014,20.239577344449785,0.6049995422363317,0.6356941854542875,0.4884999275207491,-0.37439662350883296,1.3513964785503312,0.05705165200595985,0.9199482030355384,0.1749014241494784,87.61465963455872,10.41572580141387,0.4314482755147903,10,-0.34249973297118785,-1.1799993515014613,-0.6300001144409144,-0.07999992370605113,1.6749992370605504,4,0.023103681693735112,-1.31578736027385,24.06999969482422,1.0281750679661528,23.875,2.6721135145613837,24.184999465942386,0.023103681693735112 4231,2013-10-07,24.295000076293945,24.46500015258789,24.170000076293945,24.25,206800.0,-0.006542623100031397,-1.8780505959303677,0.10112383630222871,58.652378401461384,65.08671830790017,0.04895238014746184,-0.39877063609031893,-0.19018716840181327,-0.6360710597998285,18.514805387017876,0.2950000762939453,0.6092148818512761,0.2977500915527358,-0.5659900823675237,1.1614902654729953,-0.13411999540739572,0.7296201785128673,0.31230324460447534,67.40333121874204,-8.518879715309865,0.4318700869601301,10,-0.18249988555908203,-1.0199995040893555,-0.533750057220459,0.07999992370605469,1.6749992370605433,0,0.05227414915725315,-1.4444478695447578,24.45499992370605,-1.31578736027385,24.06999969482422,1.0281750679661528,23.875,0.05227414915725315 4232,2013-10-08,24.48500061035156,24.60000038146973,24.22500038146973,24.364999771118164,205000.0,0.00782056116324159,1.1428548073307068,2.6666807951510254,57.61382105544299,63.46938951413293,-0.13309709334909314,-0.5201409048053911,-0.4288072998087138,-0.7988512710361384,16.94870045679185,0.375,0.6035587417888415,0.42725057601928285,-0.3918341030410488,1.2463352550796145,0.017708236489117013,0.8367929155494487,-0.985000610351559,86.70522525462488,12.340289831808718,0.4095423395301663,10,-0.37250041961669567,-1.210000038146969,-0.7600007057189906,-0.11000061035155895,1.389999389648441,1,0.058198864673832285,-1.8780505959303677,24.295000076293945,-1.4444478695447578,24.45499992370605,-1.31578736027385,24.06999969482422,0.058198864673832285 4233,2013-10-09,24.665000915527344,25.059999465942386,24.479999542236328,24.489999771118164,149200.0,0.007351451937464448,-4.948668290345019,1.4583326710641773,59.09091171811019,61.302299398174426,-0.3411325837943586,-0.6259074754320793,-0.6571439495650218,-0.9510267372144057,15.20867917994827,0.5799999237060582,0.5720666230981415,0.5397508621215827,-0.24332342897586656,1.322825153219032,0.1482137165728581,0.9312880076703074,-1.1430009078979495,70.1887628998057,-1.5484872340091584,0.391537145548724,10,-0.38500118255615234,-1.2225008010864258,-0.9450011253356934,-0.29000091552734375,1.2199993133544957,2,0.058382265285158,1.1428548073307068,24.48500061035156,-1.8780505959303677,24.295000076293945,-1.4444478695447578,24.45499992370605,0.058382265285158 4234,2013-10-10,25.09499931335449,25.1200008392334,24.489999771118164,24.8799991607666,223600.0,0.017433544774630327,3.7546675495544775,1.228564266329502,67.23163354757779,61.576718090405066,-0.7969332494203094,-0.9610509575910271,-1.1174551852758405,-1.3459466109255622,13.415670545740477,0.6300010681152344,0.5316676874474631,0.8782492637634256,0.09075987173030953,1.6657386557965417,0.48450456774686756,1.2719939597799836,-1.5114793273925748,97.79722283373103,24.140823976811177,0.3937446960165586,10,-0.7849988937377894,-1.177498817443844,-1.7312488555908168,-1.0749988555908168,0.7300014495849609,3,0.023709951663018813,-4.948668290345019,24.665000915527344,1.1428548073307068,24.48500061035156,-1.8780505959303677,24.295000076293945,0.023709951663018813 4235,2013-10-11,25.45499992370605,25.4950008392334,24.934999465942386,24.9950008392334,184200.0,0.014345511862994265,1.0740756439056651,2.139529107006637,67.95579586516192,61.97248253557482,-1.1177050707490608,-1.2392802812639445,-1.479548390052912,-1.673289172302315,12.897524341832586,0.5600013732910121,0.47426003424444474,1.145999908447262,0.23517846628968542,2.0568213506048387,0.6905891873684737,1.6014106295260504,-1.7792910865478468,96.9810647173812,23.986448465544782,0.4554107210787889,10,-0.8649997711181605,-1.3499994277954066,-2.2062497138977015,-1.4349994659423793,0.45499992370605824,4,0.02317816359678826,3.7546675495544775,25.09499931335449,-4.948668290345019,24.665000915527344,1.1428548073307068,24.48500061035156,0.02317816359678826 4236,2013-10-14,25.649999618530273,25.67499923706055,25.315000534057614,25.3700008392334,66200.0,0.007660565523813778,1.1818234362537097,0.6086942099414573,68.00000420932112,62.21491184154699,-1.184039862461507,-1.3416096316226138,-1.689408548805929,-1.827299474652424,12.45696702443549,0.3599987030029368,0.39033924052160174,1.238499641418457,0.2098516596625153,2.2671476231743988,0.7241756505404879,1.7528236322964261,-1.828747421206053,98.27588701647005,24.90223958411849,0.5143239908779708,10,-0.9449996948242188,-1.380000114440918,-2.472499370574951,-1.6299991607666016,0.3549995422363281,0,0.018713432724169143,1.0740756439056651,25.45499992370605,3.7546675495544775,25.09499931335449,-4.948668290345019,24.665000915527344,0.018713432724169143 4237,2013-10-15,25.44499969482422,25.614999771118164,25.34000015258789,25.45499992370605,147000.0,-0.007992199873482875,-1.5000043348967862,-0.03571525885557314,61.65730404802659,62.38429081213309,-0.8733556312090442,-1.05566282982398,-1.508888693093695,-1.5858383498602109,12.099312161055508,0.3099994659423828,0.38172330741342364,0.9477497100830092,-0.1266090197615135,2.022108439927532,0.4105703451607461,1.4849290750052724,-1.4383727935263657,80.75317146669538,9.79597332286285,0.537179364922262,10,-0.7399997711181641,-1.1750001907348633,-2.237499237060547,-1.4249992370605469,0.5149993896484375,1,0.02063272253200532,1.1818234362537097,25.649999618530273,1.0740756439056651,25.45499992370605,3.7546675495544775,25.09499931335449,0.02063272253200532 4238,2013-10-16,25.614999771118164,25.80500030517578,25.375,25.565000534057614,160400.0,0.006681079910899834,1.0,-4.999809269504325,62.29281287639844,62.85660998506538,-0.8611383315679042,-1.1578301017627268,-1.7030265314220614,-1.7211321411859046,12.305074649699945,0.43000030517578125,0.41424855223678847,1.0369997978210463,-0.11961664285065154,2.1936162384927442,0.4586915774851974,1.6153080181568953,-1.4415356362440406,85.55129605374805,17.513192342797794,0.5783082203358483,10,-0.7199993133544922,-1.2799997329711914,-2.369999408721924,-1.5949993133544922,0.8150005340576172,2,0.01015031158325419,-1.5000043348967862,25.44499969482422,1.1818234362537097,25.649999618530273,1.0740756439056651,25.45499992370605,0.01015031158325419 4239,2013-10-17,25.78000068664551,25.8700008392334,25.57500076293945,25.57500076293945,139200.0,0.006441573960636493,-1.8780505959303027,4.100061036087437,68.84780928897948,63.4824967789422,-0.8471541122749073,-1.2519477701531123,-1.8801069793015657,-1.8533083658824516,12.606611751620223,0.29500007629394887,0.4398206437684884,1.116250705718997,-0.13097303823254336,2.3634744496705373,0.4926388337432286,1.7398625776947654,-1.4107522113351898,90.37432936904625,21.414657980566204,0.6236118719757701,10,-0.7600002288818395,-1.3950004577636754,-2.535000324249271,-1.7600002288818395,0.9949989318847621,3,0.004072906882842675,1.0,25.614999771118164,-1.5000043348967862,25.44499969482422,1.1818234362537097,25.649999618530273,0.004072906882842675 4240,2013-10-18,25.85000038146973,25.88999938964844,25.584999084472656,25.8799991607666,102800.0,0.002715271255228524,11.200198367283065,-0.14633556322628227,78.6730032042262,65.70701064591607,-0.7805459307538989,-1.229432559461376,-1.9522728925533777,-1.885352122513254,12.65962313688361,0.3050003051757848,0.5158178322973832,1.0875003814697308,-0.2085645718693172,2.383565334808779,0.4394679048002068,1.7355328581392548,-1.2706465752101792,93.04363690644031,20.022672253045258,0.6480324766695239,10,-0.7925004959106445,-1.2675008773803746,-2.641250133514408,-1.8299999237060582,0.8649997711181605,4,-0.0009671032170739391,-1.8780505959303027,25.78000068664551,1.0,25.614999771118164,-1.5000043348967862,25.44499969482422,-0.0009671032170739391 4241,2013-10-21,25.7450008392334,25.875,25.59000015258789,25.875,83400.0,-0.0040618777828568264,3.384641342782106,4.33348168870855,75.00003056649487,67.63881170269961,-0.5009094980405457,-1.0532049663644827,-1.846513432642773,-1.7452564672757767,13.061427997487526,0.2849998474121094,0.5955386269120453,0.9030008316040039,-0.4306781469446186,2.2366798101526264,0.23616134232969088,1.569840320878317,-0.9559437396316248,73.63659062692855,-1.4838095202078136,0.666839489274312,10,-0.5600013732910156,-1.0925006866455078,-2.5575003623962402,-1.7250003814697266,1.4849987030029297,0,0.006408972724804229,11.200198367283065,25.85000038146973,-1.8780505959303027,25.78000068664551,1.0,25.614999771118164,0.006408972724804229 4242,2013-10-22,25.88999938964844,26.045000076293945,25.71500015258789,25.875,122600.0,0.005632105095684237,1.0307639940373488,-0.11538066522883728,84.09476721294547,70.41701786879241,-0.47567201141777105,-1.1346977951769937,-1.9929200178011364,-1.8532409196110358,14.362279560906638,0.3299999237060547,0.635065726759759,0.9707493782043493,-0.4194997427862539,2.3609984991949524,0.2756248177090477,1.6658739386996508,-0.9247915236392004,76.86557179174086,-3.724334294218224,0.6951245604953015,10,-0.6224994659423864,-1.1599988937377965,-2.744998931884769,-1.8699989318847692,1.5750007629394496,1,0.00444186071182906,3.384641342782106,25.7450008392334,11.200198367283065,25.85000038146973,-1.8780505959303027,25.78000068664551,0.00444186071182906 4243,2013-10-23,25.815000534057614,25.934999465942386,25.5049991607666,25.729999542236328,123400.0,-0.0028968272444538368,1.6461650419911256,5.666963377414494,80.77605955508592,71.92195409184889,-0.2462907931574918,-1.017348364733877,-1.9192625610654055,-1.7427253215591847,15.629175002294499,0.4300003051757848,0.7122165138655099,0.8357504844665478,-0.6019791318633914,2.273480100796487,0.1168856763015782,1.5546152926315173,-0.6554300701971272,57.40756439056717,-26.237455488561544,0.7188648081649696,10,-0.3250007629394496,-1.085000038146969,-2.4475002288818324,-1.7950000762939418,1.6599998474121165,2,0.005616833136367516,1.0307639940373488,25.88999938964844,3.384641342782106,25.7450008392334,11.200198367283065,25.85000038146973,0.005616833136367516 4244,2013-10-24,25.98500061035156,26.024999618530273,25.5,25.88999938964844,139600.0,0.006585321432384328,5.000021798365123,1.1176483787725424,79.19851954634154,73.17114561197995,-0.30929314238442274,-1.1469153502351794,-2.073988025573211,-1.8764982408247697,17.16988183271762,0.5249996185302734,0.7952319707682562,0.9427505493164041,-0.5571495809613403,2.4426506795941485,0.19280048417753193,1.6927006144552763,-0.6660528162530497,88.99092522144424,5.60646165350326,0.7499500651388715,10,-0.3050003051757777,-1.2125005722045863,-2.5700001716613734,-1.965000152587887,1.534999847412113,3,0.017125252429162963,1.6461650419911256,25.815000534057614,1.0307639940373488,25.88999938964844,3.384641342782106,25.7450008392334,0.017125252429162963 4245,2013-10-25,26.375,26.375,25.81999969482422,26.04999923706055,141400.0,0.015008635000496318,2.415378475767926,3.4210167041441313,86.49127069057454,75.22573077656367,-0.6202973932959281,-1.4605827814744998,-2.43612895336269,-2.2252397945491964,18.73361243652225,0.5550003051757812,0.8783016411774156,1.2367499351501472,-0.348253240354115,2.8217531106544094,0.4442483473980161,2.0292515229022783,-0.925362795106313,100.0,13.99116631649595,0.792501587752131,10,-0.5174999237060547,-1.4375,-3.008749485015869,-2.354999542236328,1.2800006866455114,4,0.015165862313944123,5.000021798365123,25.98500061035156,1.6461650419911256,25.815000534057614,1.0307639940373488,25.88999938964844,0.015165862313944123 4246,2013-10-28,26.190000534057614,26.45499992370605,25.88999938964844,26.375,156400.0,-0.007014197760848773,2.275371933723676,-0.5692277897109225,79.96489668455993,77.25990773617848,-0.39185066144728964,-1.1656201145864777,-2.21839880705782,-2.000996590876266,19.01239924502715,0.5650005340576101,0.8950605937150833,0.944000434875484,-0.6180449970693296,2.5060458668202976,0.162977718903079,1.725023150847889,-0.6900005340576136,72.25137059487302,-13.104706488860316,0.7810227159724062,10,-0.2750005722045863,-1.2125005722045863,-2.9550004005432093,-2.1700000762939418,1.3400001525878977,0,0.020045804040651483,2.415378475767926,26.375,5.000021798365123,25.98500061035156,1.6461650419911256,25.815000534057614,0.020045804040651483 4247,2013-10-29,26.09000015258789,26.2450008392334,26.020000457763672,26.15500068664551,79000.0,-0.0038182657285432686,-1.1951264898259195,0.35135525244091026,75.76856270530742,78.75721327272392,-0.21315024955837103,-0.9650635807336414,-2.0805132495839516,-1.864649975340484,19.306252039081855,0.22500038146972656,0.8816898417211192,0.748750019073487,-0.7726825150199943,2.2701825531669684,-0.011966247973251853,1.509466286120226,-0.3990001678466797,61.780125625380954,-24.441362592395173,0.7607162670467402,10,-0.11250019073486328,-1.1125001907348633,-2.7850003242492676,-2.0699996948242188,1.379999160766598,1,0.0436948786117719,2.275371933723676,26.190000534057614,2.415378475767926,26.375,5.000021798365123,25.98500061035156,0.0436948786117719 4248,2013-10-30,25.78499984741211,26.149999618530273,25.67499923706055,26.11000061035156,79600.0,-0.011690314426676118,1.3456879662421646,4.9999706564156465,63.06820439572026,78.11503495125066,0.13242660038269705,-0.5371753431069664,-1.746838397153489,-1.5334899539174742,19.222619231494033,0.475000381469723,0.8471049746580448,0.3482497215271003,-1.017474680334299,1.7139741233884997,-0.3346124794035994,1.0311119224578,0.6700000762939418,29.842918343502646,-52.64586349456482,0.6828622009306995,10,0.19250011444091797,-0.807499885559082,-2.3037495613098145,-1.7649993896484375,2.270000457763672,2,0.0651541716159596,-1.1951264898259195,26.09000015258789,2.275371933723676,26.190000534057614,2.415378475767926,26.375,0.0651541716159596 4249,2013-10-31,25.364999771118164,25.9950008392334,24.95000076293945,25.7549991607666,270200.0,-0.016288542903989955,1.4022914419510224,1.1999953049990155,48.333328623825295,74.74395999787279,0.5446430946661316,-0.016003176760733595,-1.2845609480906717,-1.0913430811730365,18.69572422525807,1.0450000762939489,0.8478267359969394,-0.13650035858154297,-1.3428873119926585,1.0698865948295726,-0.739693835287099,0.46669311812401304,1.0744001388549762,27.574700305302922,-50.88818777459301,0.6031934767055573,10,0.3375005722045863,-0.3874998092651367,-1.7599997520446777,-1.3449993133544922,2.690000534057617,3,0.08318551663280971,1.3456879662421646,25.78499984741211,-1.1951264898259195,26.09000015258789,2.275371933723676,26.190000534057614,0.08318551663280971 4250,2013-11-01,25.020000457763672,25.47500038146973,24.88500022888184,25.28499984741211,223600.0,-0.013601392330676254,-1.2056086761214437,0.6794866778825462,38.94736982999154,70.73810880492798,0.8487841882705887,0.3936789966468943,-0.9112212518309271,-0.725259763982308,19.22178732866761,0.5900001525878906,0.8240000527803133,-0.5097496986389167,-1.6368066961438572,0.6173072988660238,-1.0732781973913887,0.05377880011355529,1.3598234863281213,8.598742364529437,-64.57544780305024,0.5635284987524707,11,0.6499996185302734,-0.04250049591064453,-1.3474998474121094,-1.0,2.395000457763672,4,0.09992006212071236,1.4022914419510224,25.364999771118164,1.3456879662421646,25.78499984741211,-1.1951264898259195,26.09000015258789,0.09992006212071236 4251,2013-11-04,25.565000534057614,25.670000076293945,25.09000015258789,25.09000015258789,179000.0,0.021782576591633518,-1.4421029806815855,-1.7924583981113473,51.880892831411074,67.15878942920195,0.3079501802633544,-0.05406961422745127,-1.4172562643776416,-1.2471498316355927,19.763544048029562,0.6499996185302734,0.7722801566490176,-0.02824964523315643,-0.9939468604892454,0.9374475700229326,-0.5110982528612027,0.45459896239488984,0.7251339871215841,49.99999999999961,-21.29780061548373,0.4828486076280449,11,0.10499954223633168,-0.5875005722045863,-1.8924999237060511,-1.5450000762939418,1.75,0,0.08175240011450846,-1.2056086761214437,25.020000457763672,1.4022914419510224,25.364999771118164,1.3456879662421646,25.78499984741211,0.08175240011450846 4252,2013-11-05,25.90999984741211,25.9950008392334,25.270000457763672,25.48500061035156,90800.0,0.013494985571969265,1.436971072472688,0.8947345173608883,54.38336449901285,64.22626775630494,-0.037899220937450906,-0.30233884534855093,-1.7139649273384165,-1.5643234762398457,20.887240185315974,0.7250003814697266,0.6906207264776327,0.24549970626831197,-0.5753207925777808,1.0663202051144047,-0.16491054315473264,0.6559099556913566,0.29582661622924533,81.02767692363359,11.05643758180311,0.4104102494230462,11,-0.23999977111816406,-0.8400001525878906,-2.237499237060547,-1.8899993896484375,1.385000228881836,1,0.06252415471917527,-1.4421029806815855,25.565000534057614,-1.2056086761214437,25.020000457763672,1.4022914419510224,25.364999771118164,0.06252415471917527 4253,2013-11-06,26.104999542236328,26.4950008392334,26.020000457763672,26.020000457763672,178000.0,0.007526039983504429,-10.17659994614487,0.19999820484512135,54.78644123025573,61.51381461007318,-0.2094638853531663,-0.4046738960937937,-1.8409710625383902,-1.7300810969164075,21.88196929881272,0.5850009918212891,0.6353223477890495,0.36849946975707937,-0.3260895570716862,1.063088496585845,0.02120495634269659,0.7157939831714621,-1.2199993133544886,75.77632613990689,8.039525917138533,0.34729451341438344,11,-0.41499900817871094,-0.9899988174438477,-2.4112491607666016,-2.0849990844726562,1.2900009155273438,2,0.05228882570595994,1.436971072472688,25.90999984741211,-1.4421029806815855,25.565000534057614,-1.2056086761214437,25.020000457763672,0.05228882570595994 4254,2013-11-07,25.690000534057614,26.229999542236328,25.645000457763672,26.09499931335449,110600.0,-0.015897299960004663,-1.363637764813807,-4.764742841755678,47.86096120324303,57.221558000369676,0.1780081849361217,0.060277099972086745,-1.3601094546918269,-1.2942633428645856,22.516890245982086,0.5849990844726562,0.5281847786206377,-0.07624959945679066,-0.7027845587688475,0.5502853598552662,-0.3895170791128173,0.23701788019923598,-0.7728002929687428,49.999999999999666,-13.93520264267817,0.31326747965602836,11,3.552713678800501e-15,-0.5749998092651332,-1.996250152587887,-1.6700000762939418,1.6700000762939453,3,0.09205915616789695,-10.17659994614487,26.104999542236328,1.436971072472688,25.90999984741211,-1.4421029806815855,25.565000534057614,0.09205915616789695 4255,2013-11-08,26.045000076293945,26.20000076293945,25.65999984741211,25.65999984741211,91200.0,0.01381858835564076,-1.805197893495679,-0.9506207143395373,53.75939454258459,54.30983554015019,-0.2556040944298168,-0.2616707667623608,-1.652306356849337,-1.6188236043941728,22.495150937775886,0.5400009155273402,0.4483094907170617,0.24924993515014648,-0.3711088050167426,0.8696086753170356,-0.06092943493329983,0.5594293052335928,-1.0962438232421832,67.97149160020362,5.046021630934128,0.3101793700834449,11,-0.3549995422363281,-0.8049993515014648,-2.3512496948242188,-2.0249996185302734,1.0450000762939453,4,0.07717413027429121,-1.363637764813807,25.690000534057614,-10.17659994614487,26.104999542236328,1.436971072472688,25.90999984741211,0.07717413027429121 4256,2013-11-11,26.1299991607666,26.28000068664551,25.86000061035156,26.07500076293945,142000.0,0.00326354710016008,1.3661879509786465,0.14285289644342541,53.05343641118993,51.785932618581576,-0.3911422226144019,-0.3255571751719728,-1.6662562518779396,-1.6681891572331082,22.220417358191202,0.4200000762939524,0.368175085376258,0.3102490425109856,-0.32336595018961845,0.9438640352115897,-0.00655845383931819,0.6270565388612894,-1.150318015991207,70.20395389355907,8.668305081713768,0.31680749635030264,11,-0.4399986267089844,-0.7974987030029297,-2.436248779296875,-2.1099987030029297,1.2400016784667969,0,0.049177259702714915,-1.805197893495679,26.045000076293945,-1.363637764813807,25.690000534057614,-10.17659994614487,26.104999542236328,0.049177259702714915 4257,2013-11-12,25.96999931335449,26.21999931335449,25.48500061035156,26.0,104000.0,-0.006123224360923385,2.127658624677928,-0.5454829200624535,51.93024844490345,50.54838195737971,-0.2793290283669272,-0.1309214260837841,-1.4388253512608422,-1.4823055030859607,21.643844920340477,0.7349987030029297,0.21449478417581958,0.12399921417236115,-0.4873545064947393,0.7353529348394616,-0.18167764616119086,0.42967607450591316,-0.960011774689935,48.019662682637865,-13.458259093355075,0.30567686033355046,11,-0.27999877929687145,-0.6099987030029261,-2.276248931884762,-2.057498931884762,0.7000007629394567,1,0.051790575905463765,1.3661879509786465,26.1299991607666,-1.805197893495679,26.045000076293945,-1.363637764813807,25.690000534057614,0.051790575905463765 4258,2013-11-13,25.875,25.934999465942386,25.5049991607666,25.729999542236328,127600.0,-0.0036580406571531388,2.2452927966833047,-4.833237968083858,48.60405133001439,50.57846225806739,-0.19022479263647085,-0.016279478223601984,-1.2793323456980872,-1.357959762610509,20.714940896429397,0.4650001525878871,0.08696913228800796,0.015999889373780718,-0.5856519338166919,0.6176517125642533,-0.2848260222214556,0.316825800969017,-0.8353121953240681,49.05652229198507,-8.571838265421398,0.3008259115952366,11,-0.1849994659423828,-0.3874998092651367,-2.1812496185302734,-1.9624996185302734,2.4050006866455114,2,0.054879230001698476,2.127658624677928,25.96999931335449,1.3661879509786465,26.1299991607666,-1.805197893495679,26.045000076293945,0.054879230001698476 4259,2013-11-14,25.88500022888184,26.05500030517578,25.670000076293945,25.790000915527344,52000.0,0.0003864822756265429,-1.2985020240609895,0.6551656099550375,43.11797233591029,51.04186253650281,-0.13265609840413006,-0.01898336172238757,-1.2295181808414881,-1.3373792847515311,19.71348872778399,0.38500022888183594,-0.022587232668598745,0.020750141143803802,-0.5798306662719099,0.6213309485595175,-0.2795402625640513,0.3210405448516589,-0.8162061635147566,50.31441259665742,-1.8734937029029624,0.30029040370785637,11,-0.09249973297119496,-0.39249992370605824,-2.023750305175785,-1.972499847412113,4.159999847412106,3,0.0583349513436362,2.2452927966833047,25.875,2.127658624677928,25.96999931335449,1.3661879509786465,26.1299991607666,0.0583349513436362 4260,2013-11-15,25.82500076293945,25.940000534057614,25.44499969482422,25.84499931335449,120400.0,-0.0023179241032204034,3.714271441676245,-0.21051257855320754,44.687041729065115,50.24254574735326,0.05983329716675456,0.04115732298049224,-1.1017535698768306,-1.2436441027345886,18.480961391292926,0.4950008392333949,-0.06954969926153254,-0.037999343872073155,-0.6388090450593609,0.5628103573152146,-0.338404194465717,0.2624055067215707,-0.7276825620950405,45.5090558978113,-3.9698984367675507,0.3004048505936439,11,0.057499885559085584,-0.13500022888183238,-1.7112503051757777,-1.9149999618530238,4.359998703002937,4,0.05943852089309254,-1.2985020240609895,25.88500022888184,2.2452927966833047,25.875,2.127658624677928,25.96999931335449,0.05943852089309254 4261,2013-11-18,25.90999984741211,26.2450008392334,25.625,25.80500030517578,97600.0,0.003291348769082658,-1.6666694012157806,-5.25035765379113,47.36841224676003,49.46310660821405,0.03231738220452485,-0.03251363773614102,-1.1393303739618688,-1.3074032989702395,17.369250016657446,0.6200008392333984,-0.03355050950133176,0.03874979019165181,-0.5597645680367052,0.6372641484200088,-0.2605073889225267,0.3380069693058303,-0.784727993799919,58.124935925098534,9.78056305483915,0.29925717911417876,11,0.06000041961669922,-0.2199993133544922,-1.5624995231628418,-2.122499465942383,4.395000457763672,0,0.04554227372153541,3.714271441676245,25.82500076293945,-1.2985020240609895,25.88500022888184,2.2452927966833047,25.875,0.04554227372153541 4262,2013-11-19,26.0049991607666,26.165000915527344,25.875,25.915000915527344,82600.0,0.0036665115366252277,-2.4117739456293688,0.8571298819255223,53.42678766768805,49.31203399015098,-0.053405268631657066,-0.12485720734531114,-1.1717693817342827,-1.3727304216421388,15.893796381796449,0.29000091552734375,0.07136337727891728,0.12799911499023509,-0.4734759776631101,0.7294742076435803,-0.17273843133643751,0.4287366613169077,-0.8523327274419863,69.99983310723337,18.517261718876448,0.30073754632667304,11,-0.14249897003173828,-0.3149986267089844,-1.5174994468688965,-2.2549991607666016,4.120000839233398,1,0.05248997202530803,-1.6666694012157806,25.90999984741211,3.714271441676245,25.82500076293945,-1.2985020240609895,25.88500022888184,0.05248997202530803 4263,2013-11-20,25.959999084472656,26.15500068664551,25.774999618530273,26.01000022888184,47200.0,-0.0017304394441910453,1.2352868578865326,-0.5555791035287032,60.49383961952503,50.715687147515645,-0.03479567683849183,-0.07213565993637872,-1.0647315930565,-1.3048046464536718,14.932218242844764,0.3800010681152379,0.0948404128182645,0.0757491111755364,-0.5260747895639568,0.6775730119150296,-0.22516283919421198,0.3766610615452848,-0.7804859630298644,64.37483161711938,9.460435314135964,0.30091195036974716,11,-0.09749889373779297,-0.26999855041503906,-1.4724993705749512,-2.2099990844726562,4.22500038146973,2,0.027349808045484814,-2.4117739456293688,26.0049991607666,-1.6666694012157806,25.90999984741211,3.714271441676245,25.82500076293945,0.027349808045484814 4264,2013-11-21,26.43000030517578,26.51000022888184,25.95000076293945,26.125,73200.0,0.018104824240315454,1.4085990631434673,-6.099866488651102,73.81760305176252,52.94437698186875,-0.43447917061627805,-0.5344929968678649,-1.4643426299403686,-1.7506707839743711,13.995007677183743,0.5599994659423899,0.09544495307349621,0.5235003471374498,-0.12509384649906607,1.1720945407739656,0.19920325031919361,0.8477974439557059,-1.2241774293771783,92.48827384139791,30.40513418017275,0.32429709681825764,11,-0.4525003433227539,-0.7325000762939418,-1.815000057220459,-2.614999771118164,3.684999465942383,3,0.06999623004572753,1.2352868578865326,25.959999084472656,-2.4117739456293688,26.0049991607666,-1.6666694012157806,25.90999984741211,0.06999623004572753 4265,2013-11-22,26.774999618530273,26.93000030517578,26.399999618530273,26.54999923706055,72000.0,0.013053322337152284,-1.0190517019011738,0.7377054306225963,71.92031689693096,55.040697035839976,-0.7431930271692515,-0.8938152128559622,-1.744613666338033,-2.0674475869350672,12.642222190798396,0.5300006866455078,0.08899874723165624,0.8484996795654283,0.1194046501220356,1.577594709008821,0.48395216484373194,1.2130471942871246,-1.5170096486083402,88.12255552502499,23.498456662031018,0.3645475147216962,11,-0.5874996185302734,-0.8674993515014648,-2.0724992752075195,-2.9274988174438477,1.9250011444091761,4,0.12212887037729736,1.4085990631434673,26.43000030517578,1.2352868578865326,25.959999084472656,-2.4117739456293688,26.0049991607666,0.12212887037729736 4266,2013-11-25,26.71500015258789,26.9950008392334,26.524999618530273,26.940000534057614,129800.0,-0.002240876444340234,1.8059691295114355,-1.0,66.2626675195165,56.633188044130314,-0.6609951699457497,-0.8352933605810051,-1.6189261790335863,-1.9867925634573496,11.12208595785387,0.470001220703125,0.1457055196656789,0.7622502326965339,-0.04083876579314705,1.5653392311862149,0.3607057334516952,1.1637947319413726,-1.3566895625507271,77.04914700953049,13.901010802120176,0.4015444992448403,11,-0.49499988555908203,-0.7749996185302734,-1.8950004577636719,-2.8575000762939453,2.2199993133544957,0,0.12988954870053981,-1.0190517019011738,26.774999618530273,1.4085990631434673,26.43000030517578,1.2352868578865326,25.959999084472656,0.12988954870053981 4267,2013-11-26,27.229999542236328,27.42499923706055,26.684999465942386,26.684999465942386,133400.0,0.019277536466663525,-1.7155951101887754,-2.4222184546263947,70.12526426556336,59.02443392585798,-1.0934561756731505,-1.3286272379467832,-2.0650897674024407,-2.482562457236682,9.74535847985828,0.7399997711181641,0.16477862333172055,1.2202496528625488,0.23498230965194367,2.205516996073154,0.727615981257248,1.7128833244678496,-1.7407537322634674,88.18183394503349,25.530976438331955,0.49263367160530186,11,-0.7950000762939453,-1.0749998092651332,-2.3112497329711914,-3.372499465942383,1.260000228881836,1,0.11292694875627274,1.8059691295114355,26.71500015258789,-1.0190517019011738,26.774999618530273,1.4085990631434673,26.43000030517578,0.11292694875627274 4268,2013-11-27,27.46500015258789,27.5,26.915000915527344,27.25,141600.0,0.008630209853182524,3.105258931081099,0.3944956375968136,83.93885971739087,63.56008807935582,-1.2060227433277717,-1.508663072257896,-2.235808857198979,-2.703478036675829,9.457856113839242,0.5849990844726562,0.1909106884078291,1.3712502479553237,0.19811307290622437,2.544387423004423,0.784681660430774,1.9578188354798733,-1.782178999906261,97.74194421679306,32.10736633318945,0.58656858752455,11,-0.9925003051757812,-1.2725000381469727,-2.466249942779541,-3.5299997329711914,0.9349994659423828,2,0.09685053095335494,-1.7155951101887754,27.229999542236328,1.8059691295114355,26.71500015258789,-1.0190517019011738,26.774999618530273,0.09685053095335494 4269,2013-11-29,27.47500038146973,27.809999465942386,27.3700008392334,27.5,93600.0,0.0003641080948946218,-2.744689830934961,-0.11627721296639643,81.49785065858224,67.65017796041329,-1.0803758124180192,-1.4255721244610235,-2.1821814983781103,-2.699431617726635,10.939931835741756,0.4399986267089879,0.2400633623093391,1.2757504463195843,0.0032591109404087604,2.54824178169876,0.6395047786299948,1.911996114009174,-1.5741177671098967,76.24119711165166,10.451863506277846,0.6362456676895878,11,-0.7575006484985387,-1.1275005340576172,-2.365000247955326,-3.539999961853031,0.44000053405761363,4,0.09863508814727417,3.105258931081099,27.46500015258789,-1.7155951101887754,27.229999542236328,1.8059691295114355,26.71500015258789,0.09863508814727417 4270,2013-12-02,27.520000457763672,27.78499984741211,27.3799991607666,27.54999923706055,121000.0,0.0016378553473757052,-1.6128960807235588,1.1999694819565192,81.16598141744359,71.40546342382257,-0.9606810375034414,-1.342506335251926,-2.1555939969015796,-2.7296614183144676,12.363137571007114,0.4050006866455078,0.3218353779092169,1.195750522613526,-0.08014875211816275,2.471649797345215,0.5578008852476799,1.8337001599793723,-1.3518414841822803,77.43198111947255,11.697053786359817,0.6379496373658449,12,-0.7275009155273438,-1.172500610351559,-2.293750286102295,-3.5850000381469727,0.0049991607666015625,0,0.09429503162026354,-2.744689830934961,27.47500038146973,3.105258931081099,27.46500015258789,-1.7155951101887754,27.229999542236328,0.09429503162026354 4271,2013-12-03,27.65500068664551,27.79999923706055,27.3799991607666,27.42499923706055,90600.0,0.004905531491143256,-1.6249873340763648,-7.667026958290038,88.2086822933876,75.27011838223363,-0.9187370013836187,-1.38385156356388,-2.2249885928266373,-2.848397553220039,13.906907462228823,0.42000007629394887,0.4400656127967437,1.2262507438659718,-0.12778011438023995,2.5802816021121835,0.5492353147428659,1.9032661729890776,-1.2569840441335813,86.22233072916666,17.492795749864726,0.6770154291231056,12,-0.8625011444091832,-1.3075008392333984,-2.2575006484985387,-3.555000305175785,0.054998397827144885,1,0.037787020442872965,-1.6128960807235588,27.520000457763672,-2.744689830934961,27.47500038146973,3.105258931081099,27.46500015258789,0.037787020442872965 4272,2013-12-04,27.53000068664551,27.934999465942386,27.295000076293945,27.540000915527344,114600.0,-0.0045199781918776605,-1.6666560703173887,-0.043478981979799956,87.02464534815725,78.21798568541497,-0.6198503345933979,-1.1923971519983603,-2.040607985495722,-2.7120861716591165,14.936634368841917,0.639999389648441,0.5641526659671463,1.020250701904299,-0.39553097451557306,2.436032378324171,0.3123598636943612,1.7281415401142368,-0.9343064488533166,60.29418089544549,-10.472604579095716,0.7078908382099367,12,-0.5875005722045934,-1.1200008392333984,-2.083750724792484,-3.3900003433227575,-0.5349998474121129,2,0.05103518867612755,-1.6249873340763648,27.65500068664551,-1.6128960807235588,27.520000457763672,-2.744689830934961,27.47500038146973,0.05103518867612755 4273,2013-12-05,27.46999931335449,27.795000076293945,27.354999542236328,27.5049991607666,76800.0,-0.0021794904393201975,-2.3207663960384637,3.499904634752695,84.68269563054315,79.42521819416838,-0.3611040757559003,-1.0802764443491846,-1.9294031800390563,-2.6413268367696894,15.151884435754475,0.4400005340576172,0.6814389031284094,0.8919993400573709,-0.5723973542017831,2.356396034316525,0.1598009929277957,1.6241976871869461,-0.6600162390582618,27.343656867653017,-44.109581653797356,0.7321983471295762,12,-0.3024997711181605,-1.0599994659423757,-1.9924993515014613,-3.3299989700317347,-0.3999996185302699,3,0.03713143368255589,-1.6666560703173887,27.53000068664551,-1.6249873340763648,27.65500068664551,-1.6128960807235588,27.520000457763672,0.03713143368255589 4274,2013-12-06,28.05500030517578,28.26499938964844,27.229999542236328,27.71500015258789,110400.0,0.02129599586618469,1.7236898242725547,-9.714332425067134,89.6796877651449,81.39848162396993,-0.7726057634697412,-1.558940722914894,-2.458893464205275,-3.213895116261476,16.43981595190328,1.034999847412113,0.7938922633005632,1.358750343322754,-0.18359918028736644,2.9010998669328742,0.5875755815176937,2.129925105127814,-1.0650146082161704,79.71023039300574,4.769705748834653,0.771174761805061,12,-0.6600008010864258,-1.480000495910641,-2.577500343322754,-3.9149999618530273,-1.2900009155273402,4,0.012297248604586253,-2.3207663960384637,27.46999931335449,-1.6666560703173887,27.53000068664551,-1.6249873340763648,27.65500068664551,0.012297248604586253 4275,2013-12-09,28.05500030517578,28.17499923706055,27.71999931335449,28.03499984741211,140000.0,0.0,2.500022008010875,0.05882484937562409,89.35777350656457,83.96460451141972,-0.6391576121149924,-1.4763277164071091,-2.3935339925554544,-3.204928799134386,17.797348887557913,0.4549999237060618,0.9005752372505249,1.2582503318786635,-0.36523330314755853,2.8817339669048856,0.4465085143655507,2.0699921493917763,-0.8355121435321813,79.71023039300574,2.533481851286055,0.8117418175131117,12,-0.5800008773803675,-1.480000495910641,-2.7150001525878906,-3.9149999618530273,-1.4750003814697301,0,-0.004990176015881587,1.7236898242725547,28.05500030517578,-2.3207663960384637,27.46999931335449,-1.6666560703173887,27.53000068664551,-0.004990176015881587 4276,2013-12-10,27.415000915527344,27.96500015258789,27.34499931335449,27.96500015258789,134200.0,-0.022812310913800538,1.2545516337330809,-27.49933244325768,71.559644265155,84.1239800669299,0.12357424127845817,-0.7748501719998941,-1.6807244800407979,-2.5662998334470686,18.67168347921895,0.7100009918212926,0.9169263617827923,0.5540008544921875,-1.0600614865566165,2.1680631955409915,-0.25303031603221626,1.3610320250165913,0.8499984741210973,17.874531455592802,-57.72283362038503,0.8070311705244023,12,0.17499923706054688,-0.7375011444091797,-2.0912508964538574,-3.27500057220459,-0.8500003814697301,1,0.004012354525971595,2.500022008010875,28.05500030517578,1.7236898242725547,28.05500030517578,-2.3207663960384637,27.46999931335449,0.004012354525971595 4277,2013-12-11,27.315000534057614,27.709999084472656,27.26000022888184,27.434999465942386,119200.0,-0.0036476519471166924,-2.913041314912269,0.2181801788055255,70.3759452840913,82.61698957434105,0.2647402771652416,-0.5996642814071969,-1.5124104777344307,-2.469382981630776,20.328925405852267,0.44999885559081676,0.9230066467182354,0.3867504119873004,-1.182457874929792,1.955958698904393,-0.3978537314712476,1.1713545554458484,0.9315988540649478,8.21265742539188,-65.96204871363103,0.784604143458547,12,0.4324989318847692,-0.547500610351559,-1.9912505149841273,-3.1750001907348597,-0.6350002288818324,2,0.014460865557097025,1.2545516337330809,27.415000915527344,2.500022008010875,28.05500030517578,1.7236898242725547,28.05500030517578,0.014460865557097025 4278,2013-12-12,27.295000076293945,27.5049991607666,27.22500038146973,27.25,110800.0,-0.0007322151701490975,-4.894753749473332,-0.3750039736783324,65.04346430009632,80.78872442339818,0.2884207891653965,-0.49310831915921227,-1.4129265890010707,-2.4521346343833557,22.03938225836506,0.27999877929687145,0.9635655114863297,0.29574995040893626,-1.199563378852094,1.7910632796699666,-0.4519067142215789,1.0434066150394514,0.9121353454589887,6.730746305883652,-62.43707028193149,0.7476566646305157,12,0.44999980926514027,-0.4400005340576172,-1.9250001907348633,-3.1549997329711914,-0.6499996185302734,3,-0.010990996014727972,-2.913041314912269,27.315000534057614,1.2545516337330809,27.415000915527344,2.500022008010875,28.05500030517578,-0.010990996014727972 4279,2013-12-13,27.395000457763672,27.645000457763672,27.20499992370605,27.36000061035156,123200.0,0.0036636886312588768,-1.5507187085360141,0.7777730682830443,61.78707486298647,78.63551258401407,0.19654816560047905,-0.49980841441242774,-1.43692913494354,-2.542677557740859,23.678453433362563,0.44000053405762074,0.9520703418614822,0.320250320434571,-1.0881365681582906,1.7286372090274327,-0.383943123861858,1.024443764731,0.75320686157227,19.58769778924395,-45.23341256083806,0.7041934442964307,12,0.3399991989135742,-0.5400009155273438,-1.992499828338623,-3.234999656677246,-1.0900001525878906,4,-0.011863506388347211,-4.894753749473332,27.295000076293945,-2.913041314912269,27.315000534057614,1.2545516337330809,27.415000915527344,-0.011863506388347211 4280,2013-12-16,27.36000061035156,27.649999618530273,27.1200008392334,27.53000068664551,170800.0,-0.0012775998111799192,1.5853728885311946,-4.85716621253377,62.380031220437814,75.76566246479743,0.23072885399176002,-0.36249943965999165,-1.337182849554079,-2.5049541115223626,25.722475888192964,0.529998779296875,0.8812771454496726,0.20850048065185334,-1.0748801569657296,1.4918811182694363,-0.4331898381569381,0.8501907994606448,0.712750117333993,28.402362857007002,-33.43145744367345,0.641690318808792,12,0.332499504089359,-0.5050010681152308,-1.9574999809265101,-3.199999809265133,-1.625,0,-0.021747120154595345,-1.5507187085360141,27.395000457763672,-4.894753749473332,27.295000076293945,-2.913041314912269,27.315000534057614,-0.021747120154595345 4281,2013-12-17,27.09000015258789,27.45499992370605,26.864999771118164,27.274999618530273,167600.0,-0.009868437563612997,1.1651378715392278,1.0882316642169882,47.033916797729304,71.32224818141654,0.46059178357000974,0.0004599431866054715,-0.9990803889724411,-2.232654748391674,27.074614826221943,0.5900001525878871,0.8218070986536077,-0.12049999237060405,-1.2644913522992738,1.0234913675580657,-0.6924956723349389,0.4514956875937308,0.8874755862524459,26.627285716542932,-30.5570188837309,0.5719956799643353,12,0.47499942779541016,-0.2350006103515625,-1.6249995231628418,-2.929999351501465,-1.5900001525878906,1,-0.01882614344810629,1.5853728885311946,27.36000061035156,-1.5507187085360141,27.395000457763672,-4.894753749473332,27.295000076293945,-0.01882614344810629 4282,2013-12-18,27.3700008392334,27.479999542236328,26.79999923706055,27.15500068664551,141800.0,0.010335942601268577,2.1264557317244117,-1.1621663419009427,48.02496599691495,67.24916711101339,0.17378352857904034,-0.1813319049067701,-1.2124465468126822,-2.512297614949098,28.434974889373454,0.6800003051757777,0.765505012428914,0.09125061035156179,-0.9029905411154857,1.0854917618186093,-0.4058699653819602,0.5883711860850838,0.47397778348027586,67.05898192507476,14.385107129844833,0.4971205757335234,12,0.1624984741210973,-0.5150012969970703,-1.858750343322754,-3.2100000381469727,-2.0500011444091797,2,-0.029411774954053338,1.1651378715392278,27.09000015258789,1.5853728885311946,27.36000061035156,-1.5507187085360141,27.395000457763672,-0.029411774954053338 4283,2013-12-19,26.670000076293945,27.30500030517578,26.57999992370605,27.26499938964844,146200.0,-0.02557547466114951,1.148145636417592,-2.7674367026845426,36.99516970136946,61.395331770593906,0.8363182783435121,0.6056390756834453,-0.4583743010922703,-1.8164050421759939,29.89053468492128,0.7900009155273473,0.659155468945535,-0.6442502021789558,-1.4779755850252947,0.18947518066738311,-1.0611128936021252,-0.22738751075578634,1.02782143242829,8.411231612797726,-39.57623776411422,0.41686269142316973,12,0.7074995040893555,0.1849994659423828,-1.1449995040893555,-2.5099992752075195,-1.960000991821289,3,0.0003749617117820847,2.1264557317244117,27.3700008392334,1.1651378715392278,27.09000015258789,1.5853728885311946,27.36000061035156,0.0003749617117820847 4284,2013-12-20,28.28000068664551,28.34499931335449,26.790000915527344,26.790000915527344,393200.0,0.060367476780873286,-1.0872464922061067,-2.5042041859138044,58.15449914762903,57.92830128626774,-0.825186812103464,-0.9050607615762267,-2.0083424984865808,-3.414247773678298,31.339460185064084,1.6749992370605433,0.5988378059969719,0.8732503890991232,0.04209819813979365,1.7044025800584528,0.45767429361945844,1.288826484578788,-1.7000007629394602,96.31735698662627,49.90410591089857,0.4155760954796654,12,-0.8175010681152415,-1.385001182556156,-2.691250324249271,-4.119999885559086,-3.130001068115238,4,-0.05781471673209415,1.148145636417592,26.670000076293945,2.1264557317244117,27.3700008392334,1.1651378715392278,27.09000015258789,-0.05781471673209415 4285,2013-12-23,30.045000076293945,30.07999992370605,28.46500015258789,28.46999931335449,280800.0,0.06241157520487284,-1.0378557778858097,1.057047654280846,68.99839103589264,57.64371759412747,-2.5459532602976793,-2.542894543355402,-3.703167961026928,-5.14448761091624,32.73107526269264,1.7999992370605398,0.5926358439712907,2.4747497558593743,1.0749020832077676,3.874597428510981,1.7748259195335692,3.1746735921851794,-3.465000152587894,99.00000435965411,55.24201494394099,0.6999238363258039,12,-1.7150001525878942,-2.2825002670288086,-4.402499675750732,-5.8849992752075195,-4.854999542236332,0,-0.12447993881248454,-1.0872464922061067,28.28000068664551,1.148145636417592,26.670000076293945,2.1264557317244117,27.3700008392334,-0.12447993881248454 4286,2013-12-24,30.184999465942386,30.6299991607666,29.81999969482422,29.979999542236328,185800.0,0.004659656824527847,-2.085714493317009,0.13015861866851583,71.05469503920267,57.71913423358429,-2.5163256546771677,-2.5398189804879543,-3.7762061688427337,-5.255985199284137,34.219717580943666,0.8099994659423828,0.5091879980302352,2.441249179840092,0.6754102029120759,4.207088156768108,1.558329691376084,3.3241686683041003,-3.4649995422363347,89.0123511443624,45.39026106414658,0.8829194884640074,12,-1.5799999237060582,-2.0574998855590856,-4.39874887466431,-5.579998970031742,-5.449998855590827,1,-0.14742418202166085,-1.0378557778858097,30.045000076293945,-1.0872464922061067,28.28000068664551,1.148145636417592,26.670000076293945,-0.14742418202166085 4287,2013-12-26,30.30500030517578,30.670000076293945,30.15999984741211,30.375,147000.0,0.00397551238550764,-1.8333298012122239,-0.3414620530522182,72.27022305328438,58.52210742838297,-2.42232533780318,-2.548288704614059,-3.819862040128104,-5.349929991251869,35.15131257496526,0.5100002288818359,0.434289921691871,2.407499980926513,0.3232396684714125,4.491760293381613,1.3653698246989627,3.449630137154063,-3.3504004272460968,91.07580055009986,43.51939412349843,1.0421301562275498,12,-1.6800003051757812,-2.082500457763672,-4.474999904632568,-5.699999809265137,-5.35000038146973,3,-0.15855470241837077,-2.085714493317009,30.184999465942386,-1.0378557778858097,30.045000076293945,-1.0872464922061067,28.28000068664551,-0.15855470241837077 4288,2013-12-27,30.125,30.29999923706055,30.0,30.190000534057614,174800.0,-0.00593962393542824,1.1052730205258692,0.9285831062669793,67.3657608045167,59.14196142188632,-2.010051657586189,-2.2754538509425757,-3.5695147674680356,-5.1452146838895985,35.90243023746137,0.30500030517578125,0.4535366608063889,2.0944996833801284,-0.2022068114180655,4.391206178178322,0.9461464359810314,3.2428529307792253,-2.873168106201174,85.95360324288664,40.7102771161732,1.1483532473990963,12,-1.5,-1.9025001525878906,-4.34874963760376,-5.444999694824219,-5.20000076293945,4,-0.1595020848191131,-1.8333298012122239,30.30500030517578,-2.085714493317009,30.184999465942386,-1.0378557778858097,30.045000076293945,-0.1595020848191131 4289,2013-12-30,30.184999465942386,30.665000915527344,30.01499938964844,30.25,205000.0,0.0019916835167597124,-2.209878636318721,1.0,67.69101597958317,59.73207083956914,-1.8245400626660704,-2.2366936347718145,-3.562338951306831,-5.174630153779379,36.36760865387059,0.6500015258789027,0.4956541780241608,2.018999195098882,-0.45280688186360507,4.490805272061369,0.7830961566176384,3.2549022335801254,-2.659714117543949,78.00450670599598,35.58758144382222,1.2359030384812435,12,-1.5599994659423864,-1.8749990463256871,-4.408749103546146,-5.504999160766605,-5.154998779296875,0,-0.18138149671485504,1.1052730205258692,30.125,-1.8333298012122239,30.30500030517578,-2.085714493317009,30.184999465942386,-0.18138149671485504 4290,2013-12-31,30.114999771118164,30.649999618530273,30.045000076293945,30.23500061035156,137000.0,-0.0023190225629522443,-3.6538385357444154,1.8461515889551212,74.77061956602762,62.813926702713395,-1.478082420319712,-2.068360993474535,-3.4268490127902176,-5.069512555651677,36.85792588992945,0.6049995422363281,0.5810579248950489,1.8192495346069322,-0.7789787002433286,4.417477769457193,0.5201354171818018,3.1183636520320626,-2.3381372444880846,34.70587575312188,-10.368720232437362,1.2991141174251297,12,-1.489999771118164,-1.5799999237060547,-4.277499675750732,-5.427499771118164,-5.090000152587891,1,-0.1648680122969678,-2.209878636318721,30.184999465942386,1.1052730205258692,30.125,-1.8333298012122239,30.30500030517578,-0.1648680122969678 4291,2014-01-02,28.70000076293945,30.06999969482422,28.10000038146973,29.97500038146973,250000.0,-0.04698651897503159,1.689422079181748,10.62492251450407,60.23651118512443,64.17076505695888,0.21156002283776942,-0.6019198332268481,-1.9580669391079688,-3.625191554548433,36.14246794127066,2.014999389648434,0.6526924677034849,0.35200052261352255,-2.2339741813887706,2.9379752266158157,-0.9409868293876222,1.6449878746146673,-0.6916872323362604,23.34632111739448,-25.300874628837406,1.2929873520011461,1,-0.07500076293944957,-0.1025009155273402,-2.6525006294250453,-3.7850008010864222,-3.5600013732910085,3,-0.12229965629179806,-3.6538385357444154,30.114999771118164,-2.209878636318721,30.184999465942386,1.1052730205258692,30.125,-0.12229965629179806 4292,2014-01-03,28.934999465942386,29.0049991607666,28.13500022888184,28.625,245800.0,0.008188107900902741,2.8666717529426067,-0.24313690877784686,61.747847401169,66.92106257915884,0.24797984323357625,-0.7655107282337106,-2.1401174326725574,-3.831120116761568,35.20159426970757,0.8699989318847621,0.7430408181440846,0.5167492866516135,-2.0519388199947315,3.0854373932979584,-0.7675947666715608,1.8010933399747877,1.735000610351559,32.55356376677857,-20.511943288805966,1.284344053323173,1,-0.20499897003174183,-0.30999946594238637,-2.8549990653991735,-3.7999992370605504,-3.430000305175785,4,-0.14515289210681992,1.689422079181748,28.70000076293945,-3.6538385357444154,30.114999771118164,-2.209878636318721,30.184999465942386,-0.14515289210681992 4293,2014-01-06,28.489999771118164,29.045000076293945,28.45499992370605,29.045000076293945,171800.0,-0.015379288164425353,1.126125506907704,-1.790326649397933,57.474399211125665,66.84549591954736,1.0932646480144115,-0.2531565447805413,-1.64383097917554,-3.3588637814277327,34.22535884763112,0.5900001525878942,0.9069714788550982,0.020749568939208984,-2.5088728930649893,2.5503720309434073,-1.2440616620628902,1.2855607999413081,2.1293003082275384,15.204651401436081,-40.356648661058614,1.2648112310020991,1,0.8950004577636719,0.13500022888183594,-2.195000171661377,-3.0699996948242188,-3.1100006103515625,0,-0.12407861971960177,2.8666717529426067,28.934999465942386,1.689422079181748,28.70000076293945,-3.6538385357444154,30.114999771118164,-0.12407861971960177 4294,2014-01-07,28.399999618530273,28.65999984741211,28.32500076293945,28.65999984741211,120800.0,-0.003159008540222219,1.5769137659098684,0.4684686232730772,57.04606454230735,65.51745964248232,1.3433436603786788,-0.14333346015710546,-1.508012904734695,-3.234588568578637,32.518497124804014,0.3349990844726598,1.0620712897776734,-0.08650054931640483,-2.6089239033726486,2.435922804739839,-1.3477122263445267,1.174711127711717,2.169614463806152,11.764679483055884,-45.28093648587142,1.2612116770281212,1,0.9850006103515625,0.22500038146972656,-2.0674996376037598,-2.9424991607666016,-2.6949996948242223,1,-0.12235917000514229,1.126125506907704,28.489999771118164,2.8666717529426067,28.934999465942386,1.689422079181748,28.70000076293945,-0.12235917000514229 4295,2014-01-08,27.915000915527344,28.520000457763672,27.76499938964844,28.290000915527344,221800.0,-0.017077419349205925,-1.2370300879354517,1.4423064226240692,55.43121161757782,63.781517040079564,1.6700516694085543,0.34850721257300066,-0.9944601104391708,-2.713954969892118,30.4455468784399,0.7550010681152308,1.3227521844457506,-0.5644992828369126,-3.0927348757744113,1.963736310100586,-1.828617079305662,0.6996185136318367,2.6059208897399913,6.507657527943958,-52.13905660559657,1.2641177964687489,1,1.3024988174438477,0.7099990844726562,-1.3825011253356934,-2.3025007247924805,-2.0,2,-0.10334945850842114,1.5769137659098684,28.399999618530273,1.126125506907704,28.489999771118164,2.8666717529426067,28.934999465942386,-0.10334945850842114 4296,2014-01-09,27.524999618530273,28.07999992370605,27.35000038146973,28.07999992370605,244000.0,-0.013971029346452113,1.6306275345384644,1.480000813802074,51.005832700850924,61.4188070009203,1.836141559649601,0.7875499656620129,-0.5738838496016996,-2.2870314317569864,29.533410448378877,0.729999542236321,1.3721582790320213,-0.9600005149841309,-3.478947241887475,1.5589462119192135,-2.219473878435803,0.2994728484675413,2.8856852901123062,10.32444062349475,-45.30599161623907,1.259473363451672,1,1.4825010299682617,1.1000003814697266,-0.9549999237060547,-1.869999885559082,-1.3299999237060547,3,-0.09082652260299973,-1.2370300879354517,27.915000915527344,1.5769137659098684,28.399999618530273,1.126125506907704,28.489999771118164,-0.09082652260299973 4297,2014-01-10,27.709999084472656,28.065000534057614,27.5049991607666,27.6299991607666,138400.0,0.0067211432699834095,-2.3939485015749864,-0.14414392741769286,57.23226344024834,60.292862849334924,1.3905630090288525,0.6679038686108854,-0.7223044478177272,-2.430863782508098,28.820181984222803,0.5600013732910121,1.1879514315550281,-0.7947509765625007,-3.281055199900141,1.6915532467751397,-2.037903088231321,0.4484011351063195,2.517044752539551,21.23886535804131,-38.69706323565816,1.243152111668821,1,1.297501564025879,0.9150009155273438,-1.1399993896484375,-2.054999351501465,-1.7049999237060547,4,-0.09274629302547754,1.6306275345384644,27.524999618530273,-1.2370300879354517,27.915000915527344,1.5769137659098684,28.399999618530273,-0.09274629302547754 4298,2014-01-13,26.9950008392334,27.78499984741211,26.774999618530273,27.55500030517578,258400.0,-0.025802896747113557,-1.0199966049259093,-7.0,39.79347895248743,57.19313651299095,1.8046584873705633,1.432731436054496,0.03155107585567407,-1.6816316072353175,28.47120628860934,1.010000228881836,0.9409329883251658,-1.4947492599487298,-4.015169608859814,1.0256710889623548,-2.754959434404274,-0.2345390854931857,3.0594203904462596,11.671150874800032,-41.85910764672798,1.2602101744555432,1,1.717498779296875,1.6299991607666016,-0.31875085830688477,-1.277501106262207,-0.6650009155273473,0,-0.055195467017778,-2.3939485015749864,27.709999084472656,1.6306275345384644,27.524999618530273,-1.2370300879354517,27.915000915527344,-0.055195467017778 4299,2014-01-14,27.06999969482422,27.21500015258789,26.0,26.9950008392334,203800.0,0.0027782497966000186,5.6575392574399705,-0.13392665556316224,17.698106689894672,50.85174619342062,1.3872090080232446,1.4041262089920465,0.010622074180652419,-1.7127510960732693,28.135397783575876,1.2150001525878906,0.6521065250130498,-1.4035003662109382,-3.9576053037046854,1.150604571282809,-2.680552834957812,-0.1264478974640646,2.722067805963487,42.46029763715878,-5.098648540111,1.2770524687468738,1,0.9650001525878906,1.265000343322754,-0.28125,-1.3524999618530273,-0.8449993133544886,1,-0.062430755563722684,-1.0199966049259093,26.9950008392334,-2.3939485015749864,27.709999084472656,1.6306275345384644,27.524999618530273,-0.062430755563722684 4300,2014-01-15,26.76499938964844,27.125,26.71500015258789,27.04999923706055,161400.0,-0.01126709673491777,-1.129878622739619,-3.8000559497469544,14.150903032607815,45.731123065363214,1.3041876699284956,1.7520958287398578,0.378384966979457,-1.3705485247008653,28.04725708962484,0.4099998474121094,0.3917118424498298,-1.6787506103515604,-4.300433049089648,0.9429318283865271,-2.989591829720606,-0.36790939098251485,2.647861361060496,36.77881815906028,-5.307841866534645,1.3108412193690442,1,0.7575006484985316,1.5700006484985316,0.22000026702880504,-0.8824996948242223,-0.3400001525878906,2,-0.03960394134559009,5.6575392574399705,27.06999969482422,-1.0199966049259093,26.9950008392334,-2.3939485015749864,27.709999084472656,-0.03960394134559009 4301,2014-01-16,26.57999992370605,27.084999084472656,26.5049991607666,26.82500076293945,225000.0,-0.006911992159952751,-1.9366908906541005,0.8596525277402257,11.47874358611243,40.14566708591249,1.292790847138459,1.999440679856221,0.6077216697249135,-1.1472086217737427,28.783488695998294,0.5799999237060547,0.0919009700437563,-1.8382500648498556,-4.5245000446499475,0.8479999149502362,-3.1813750547499033,-0.49512507494980795,2.491574751931992,28.087156111595906,-7.480385327194131,1.3431249899000461,1,0.9425001144409215,1.7550001144409215,0.44499969482422586,-0.6975002288818324,-0.5149993896484375,3,-0.02501877389343443,-1.129878622739619,26.76499938964844,5.6575392574399705,27.06999969482422,-1.0199966049259093,26.9950008392334,-0.02501877389343443 4302,2014-01-17,26.565000534057614,27.0049991607666,26.4950008392334,26.665000915527344,140800.0,-0.0005643111245857702,-3.2499900658830634,0.4081634241851123,11.884312379284623,35.080101882374606,1.0462790428461837,2.056475841167252,0.6566760790915183,-1.0913313850953266,29.748652940128117,0.5099983215332031,-0.2687298281822663,-1.8129994392395048,-4.588039164639838,0.9620402861608284,-3.2005193019396714,-0.4254795765393382,2.199416674016625,31.652693689400067,2.3570858986955585,1.387519862700166,1,0.764999389648441,1.769999504089359,0.5687494277954137,-0.6825008392333949,-0.350000381469723,4,-0.01392813219630984,-1.9366908906541005,26.57999992370605,-1.129878622739619,26.76499938964844,5.6575392574399705,27.06999969482422,-0.01392813219630984 4303,2014-01-21,26.68000030517578,26.81999969482422,26.479999542236328,26.6299991607666,165000.0,0.004328995626058152,1.0606074617807704,-0.5000095367067666,12.910004896545004,30.17609525506767,0.7236274903793323,2.0472260179956123,0.5713813292541055,-1.156226341644924,31.379831918402186,0.3400001525878906,-0.463660972320703,-1.6984996795654297,-4.472246916670791,1.0752475575399316,-3.0853732981181103,-0.31162606101274903,1.8079751820910346,55.967096277923424,31.47654600045709,1.38687361855268,1,0.5799999237060547,1.6549997329711914,0.5774993896484375,-0.7975006103515625,-0.5300006866455078,1,-0.025299892679470193,-3.2499900658830634,26.565000534057614,-1.9366908906541005,26.57999992370605,-1.129878622739619,26.76499938964844,-0.025299892679470193 4304,2014-01-22,26.645000457763672,26.864999771118164,26.489999771118164,26.76499938964844,184800.0,-0.001311838343769467,1.3437522351763107,-2.3999237078009483,13.00634794239896,25.46222151338113,0.5403211972490212,2.0590224504129964,0.6496706551336935,-1.0701778579836443,31.270940968936113,0.375,-0.7118994306248609,-1.6517495155334458,-4.532049479948505,1.228550448881613,-3.0918994977409753,-0.2115995333259164,1.5941774807764624,25.58151913557247,2.2846938218744874,1.4401499822075303,1,0.39499950408935547,1.6899995803833008,0.6549992561340332,-0.6700010299682582,-0.3600006103515625,2,-0.011822125301027664,1.0606074617807704,26.68000030517578,-3.2499900658830634,26.565000534057614,-1.9366908906541005,26.57999992370605,-0.011822125301027664 4305,2014-01-23,26.30500030517578,26.6299991607666,26.190000534057614,26.604999542236328,183200.0,-0.012760373306310968,1.514288828337895,2.500015894713344,16.87407468377026,21.669803955927723,0.7017189562366859,2.218192812302515,1.018457542746951,-0.6848191822754899,29.570825718514467,0.45499992370605824,-0.9213015019465942,-1.804749679565429,-4.692761775225687,1.0832624160948292,-3.248755727395558,-0.3607436317352999,1.7102598395103392,12.849157248895892,-10.01008341850433,1.444006047830129,1,0.7274999618530273,2.0299997329711914,0.9899992942810059,-0.30500030517578125,1.4300003051757777,3,-0.0030412439755915788,1.3437522351763107,26.645000457763672,1.0606074617807704,26.68000030517578,-3.2499900658830634,26.565000534057614,-0.0030412439755915788 4306,2014-01-24,25.73500061035156,26.18000030517578,25.70000076293945,26.18000030517578,177800.0,-0.021668872389713267,1.1573027928746709,1.483336088399488,9.493634517742052,16.36551185342703,1.1075788803067503,2.569453391896129,1.608473852679964,-0.06936108207787228,27.581538607855727,0.6049995422363317,-1.1542155860541712,-2.1522494316101124,-5.052723641420439,0.748224778200214,-3.6024865365152756,-0.7020123267049492,2.078733519865949,2.6819839373278014,-18.168144205332403,1.450237104905163,1,1.0074996948242223,2.4499998092651403,1.538749217987064,0.26499938964844105,2.875,4,0.026811680992595344,1.514288828337895,26.30500030517578,1.3437522351763107,26.645000457763672,1.0606074617807704,26.68000030517578,0.026811680992595344 4307,2014-01-27,25.5,25.85000038146973,25.5,25.68000030517578,229400.0,-0.009131556432022458,-2.888886534141522,0.4044953452089052,10.026697809861687,13.05809172646861,1.1131871633138886,2.5571232452160757,1.8663311122151,0.20859619830865483,25.522832202568114,0.3500003814697301,-1.3630066501335456,-2.14700002670288,-4.9998697021577705,0.7058696487520102,-3.5734348644303253,-0.720565188975435,2.0600861261441423,0.0,-20.673446348713867,1.4264348377274447,1,0.8575000762939453,2.5850000381469727,1.7099995613098145,0.625,3.3799991607666016,0,0.022156883688533968,1.1573027928746709,25.73500061035156,1.514288828337895,26.30500030517578,1.3437522351763107,26.645000457763672,0.022156883688533968 4308,2014-01-28,25.31999969482422,25.565000534057614,25.229999542236328,25.53000068664551,179800.0,-0.007058835497089411,1.392858359275517,1.1666701987877959,9.791082862181298,12.179533523389347,1.1517172354834742,2.4861541720776863,2.070630282262723,0.42934589461606976,23.79689226371593,0.3350009918212855,-1.5222182508830606,-2.0867503166198738,-4.869390330012465,0.6958896967727171,-3.4780703233161674,-0.6954303099235801,1.951674373659742,5.504595717973754,-15.622589112532058,1.3913200066962954,1,0.8575000762939453,2.630000114440918,1.8737497329711914,0.8975000381469727,3.9200000762939453,1,0.03534756984798171,-2.888886534141522,25.5,1.1573027928746709,25.73500061035156,1.514288828337895,26.30500030517578,0.03534756984798171 4309,2014-01-29,24.709999084472656,25.104999542236328,24.6200008392334,25.0,228000.0,-0.024091651568078687,-1.0638356586882238,1.3809502184357765,9.481625302981712,11.660724886764225,1.555303413522509,2.8089678645899525,2.6980201004646958,1.073928701390841,21.894511527024488,0.6999988555908203,-1.783656642071886,-2.4230009078979506,-5.131065663847686,0.2850638480517844,-3.777033285872818,-1.068968529923083,2.2350070598116822,4.47752837776542,-17.73475668689412,1.3540323779748673,1,1.142500877380371,2.9350013732910156,2.406250476837158,1.5350008010864293,4.395000457763672,2,0.058276025390971764,1.392858359275517,25.31999969482422,-2.888886534141522,25.5,1.1573027928746709,25.73500061035156,0.058276025390971764 4310,2014-01-30,25.149999618530273,25.399999618530273,24.79999923706055,24.93000030517578,103400.0,0.017806578322947297,-1.499994039553545,-0.7586159269685091,20.349542712256437,12.646369234113559,0.963439490529769,2.084819950764757,2.2828144047509014,0.6750924675821963,19.687112146686353,0.6900005340576172,-1.8535069358958438,-1.734750366210939,-4.19033803980772,0.7208373073858425,-2.9625442030093296,-0.5069565294125482,1.3765055708448948,33.97429235507508,9.834516163839126,1.22779383679839,1,0.6625003814697266,2.4950008392333984,2.028749942779541,1.2624998092651367,4.0,3,0.04512923443726735,-1.0638356586882238,24.709999084472656,1.392858359275517,25.31999969482422,-2.888886534141522,25.5,0.04512923443726735 4311,2014-01-31,25.190000534057614,25.40999984741211,24.45000076293945,24.670000076293945,426800.0,0.0015904936832631389,1.0000000000000073,2.363645821592972,17.357520762188614,13.25450349888067,0.7884454187462779,1.863941047744273,2.2658441637762685,0.6656495251514585,20.930963214997902,0.9599990844726598,-1.8322457067909461,-1.5192494392395055,-3.929888648657794,0.8913897701787832,-2.724569043948648,-0.31392983453036294,0.9933338722920375,52.85714091086794,27.179292443820593,1.205319604709144,1,0.46749973297119496,2.3699998855590856,2.856249332427982,2.0949993133544957,3.629999160766605,4,0.10103215650404729,-1.499994039553545,25.149999618530273,-1.0638356586882238,24.709999084472656,1.392858359275517,25.31999969482422,0.10103215650404729 4312,2014-02-03,24.73500061035156,25.895000457763672,24.60000038146973,25.045000076293945,403600.0,-0.018062719891207668,-3.465518091861911,-0.5961522943183177,18.611111258283046,13.887959761296006,1.068975135255716,2.095596661598936,2.7359998854188383,1.1553385563691627,21.928553091915266,1.2950000762939418,-1.77827016054869,-1.7642494201660206,-4.088710279632501,0.5602114393004598,-2.9264798498992626,-0.6020189904327786,-0.2849998474121094,19.7231769967106,-7.4072538883647425,1.1622304297332404,2,0.9224996566772496,2.8249998092651403,3.6312489509582555,3.02249908447266,4.264999389648441,0,0.15666059851958591,1.0000000000000073,25.190000534057614,-1.499994039553545,25.149999618530273,-1.0638356586882238,24.709999084472656,0.15666059851958591 4313,2014-02-04,24.95499992370605,25.17499923706055,24.76000022888184,24.76000022888184,202200.0,0.008894251381680762,-3.256406745177979,-0.629032357302359,21.762359183461413,14.860849899191836,0.6465428545825098,1.6834990680348874,2.535475969874117,0.97102110590453,22.935688836150117,0.4399986267089915,-1.6909367504555455,-1.3675001144409222,-3.5899513231072504,0.8549510942254059,-2.4787257187740863,-0.25627451010775815,-0.5049991607666016,34.948046188205765,9.353699468302406,1.1112256043331639,2,0.5850000381469762,2.6025009155273473,3.4687500000000036,2.8225002288818395,4.170000076293949,1,0.15728307950552178,-3.465518091861911,24.73500061035156,1.0000000000000073,25.190000534057614,-1.499994039553545,25.149999618530273,0.15728307950552178 4314,2014-02-05,24.92499923706055,25.15999984741211,24.45000076293945,24.774999618530273,199800.0,-0.001202191414034104,1.2903165271535435,0.7692300168238656,23.487038828547554,15.595623693055979,0.4547222987318662,1.5176223727079794,2.5698531219738037,1.0376898279391291,24.290700874240553,0.7099990844726598,-1.6174429852012224,-1.2237507820129352,-3.300937499453031,0.8534359354271608,-2.2623441407329814,-0.18515742329288898,0.9700012207031214,32.87187366353612,8.333217936054048,1.038593358720048,2,0.39000129699706676,2.632501602172848,3.4987506866455043,2.85250091552734,4.704999923706051,2,0.17311938479988864,-3.256406745177979,24.95499992370605,-3.465518091861911,24.73500061035156,1.0000000000000073,25.190000534057614,0.17311938479988864 4315,2014-02-06,25.03000068664551,25.3700008392334,24.84499931335449,24.9950008392334,143400.0,0.0042126962005613056,-2.1343103428642554,0.23333290947702184,27.138675929958225,17.55618384996889,0.16745179649377206,1.2494625177252239,2.4594164364550117,0.9648305673872741,26.366043640440452,0.5250015258789098,-1.5590151466638105,-0.9744993209838846,-2.9325135488942458,0.9835149069264766,-1.9535064349390652,0.0045077929712959985,0.8360997772216763,40.13841150164507,15.385665385312421,0.9790071139551809,2,0.14249992370605113,2.519999504089352,3.4374995231628382,2.7474994659423793,4.814998626708977,3,0.16280458425097,1.2903165271535435,24.92499923706055,-3.256406745177979,24.95499992370605,-3.465518091861911,24.73500061035156,0.16280458425097 4316,2014-02-07,25.024999618530273,25.21999931335449,24.7549991607666,24.97500038146973,153000.0,-0.0001998029555750902,1.1136436541446129,1.4285558583103801,27.2189542778721,19.46643456863671,0.06833387994040407,1.114718942252651,2.46074635104625,1.0024307325616668,28.3139455710764,0.4650001525878871,-1.50720924494183,-0.8545003890991225,-2.7208588247936163,1.0118580465953713,-1.7876796069463694,0.07867882874812437,0.8127788513183596,39.79231674929661,15.255044104604583,0.9331792178472464,2,0.14750099182128906,2.2350006103515625,3.5550003051757812,2.752500534057617,5.329999923706055,4,0.1648351673478372,-2.1343103428642554,25.03000068664551,1.2903165271535435,24.92499923706055,-3.256406745177979,24.95499992370605,0.1648351673478372 4317,2014-02-10,25.13999938964844,25.22500038146973,24.809999465942386,24.95000076293945,122400.0,0.004595395519327639,1.3055567329292133,3.8000305180442053,27.2189542778721,21.40286472593569,-0.11521873855371467,0.8403968005593185,2.326733532869408,0.918954013099679,30.363642163859616,0.41500091552734375,-1.5010272610874331,-0.611000633239744,-2.2913223425322506,1.0693210760527627,-1.4511614878859973,0.22916022140650938,0.6700235260620069,74.99984450963571,52.18944591809669,0.8401608546462526,2,0.03250122070312145,1.6075010299682582,3.4712505340576136,2.6375007629394496,4.760000228881832,0,0.1463802861781709,1.1136436541446129,25.024999618530273,-2.1343103428642554,25.03000068664551,1.2903165271535435,24.92499923706055,0.1463802861781709 4318,2014-02-11,25.5049991607666,25.76499938964844,24.979999542236328,25.09000015258789,146000.0,0.014518686554481519,-1.4724395731145152,2.184221093420522,34.63612102342742,24.1978086948741,-0.5042431782014454,0.3773956372252769,1.9389941049449888,0.5836086402827405,31.311010989646842,0.7849998474121129,-1.39677650464753,-0.1715007781982436,-1.7485405177051412,1.405538961308654,-0.9600206479516906,0.6170190915552034,0.2778233118884259,80.22809882832087,55.381882424787705,0.7885198697534487,2,-0.33249855041503906,1.2425012588500977,3.1725010871887207,2.272500991821289,3.9950008392333984,1,0.13703199193237503,1.3055567329292133,25.13999938964844,1.1136436541446129,25.024999618530273,-2.1343103428642554,25.03000068664551,0.13703199193237503 4319,2014-02-12,25.3799991607666,25.69499969482422,25.149999618530273,25.45499992370605,114800.0,-0.00490099996522575,-1.037384043865466,-0.1807251618952111,36.766810977363406,26.02194961321932,-0.30643378215559025,0.3892503851611693,2.0390107081648097,0.7367993537961439,31.54886843289687,0.5450000762939453,-1.2894193653188992,-0.2120007514953599,-1.649599199680118,1.2255976966893982,-0.930799975587739,0.5067984725970192,0.3850002288818395,61.881174095567374,34.0502228075883,0.7187992240923786,2,-0.20749855041503906,1.1750011444091797,3.6250009536743164,2.397500991821289,4.100000381469727,2,0.14755716954563836,-1.4724395731145152,25.5049991607666,1.3055567329292133,25.13999938964844,1.1136436541446129,25.024999618530273,0.14755716954563836 4320,2014-02-13,25.70499992370605,25.899999618530273,25.1200008392334,25.19499969482422,144800.0,0.012805389034127757,-1.3636400417306065,-6.799933879253619,49.5384517872999,29.59760861600946,-0.6084093200975111,-0.02027406779297536,1.690837273275747,0.44519913242777776,31.668501293144224,0.779998779296875,-1.151510586445724,0.1659999847412088,-1.1636169329268178,1.4956169024092354,-0.4988084740928045,0.8308084435752221,-1.2549991607666016,82.96946577601541,49.811035165527215,0.6648084588340141,2,-0.5299997329711879,0.7800006866455114,3.300000190734867,2.0725002288818395,3.7900009155273473,3,0.15269399917176352,-1.037384043865466,25.3799991607666,-1.4724395731145152,25.5049991607666,1.3055567329292133,25.13999938964844,0.15269399917176352 4321,2014-02-14,25.915000915527344,26.10000038146973,25.60000038146973,25.75,90600.0,0.008169655415078303,-1.1505369287185412,0.3235310617195324,56.43411054439473,33.800164092244096,-0.7875758931504677,-0.2979242799087558,1.455273942353024,0.26568810398909903,31.472593364875777,0.5,-0.9460536988679031,0.40925092697143484,-0.8416872501293184,1.6601891040721881,-0.21621816157894358,1.0347200155218133,-1.436000175476078,85.65896630648825,46.310737222714,0.6254690885503772,2,-0.6400003433227539,0.3499994277954066,3.006248950958252,1.8624992370605469,3.354999542236328,4,0.15164955658837842,-1.3636400417306065,25.70499992370605,-1.037384043865466,25.3799991607666,-1.4724395731145152,25.5049991607666,0.15164955658837842 4322,2014-02-18,26.19499969482422,26.34000015258789,25.84499931335449,25.92499923706055,159800.0,0.010804505861665259,-1.3023278508188072,1.636357331113864,63.15787662196119,38.39966602985518,-0.9372569690815951,-0.6398703464703068,1.156469134313447,0.015083271117468655,31.11182420442688,0.495000839233402,-0.8076894587936891,0.707749748229979,-0.48690751971473745,1.9024070161746955,0.11042111425761902,1.305078382202339,-1.6511589691162136,89.33820641990823,43.82079429325843,0.5973286339723587,2,-0.7999992370605469,0.06250095367431285,2.621250629425049,1.5825004577636719,2.6949996948242223,1,0.15880892902755295,-1.1505369287185412,25.915000915527344,-1.3636400417306065,25.70499992370605,-1.037384043865466,25.3799991607666,0.15880892902755295 4323,2014-02-19,26.0049991607666,26.40500068664551,25.90500068664551,26.040000915527344,155800.0,-0.007253313085365587,-3.255342634753024,-0.12963590895604798,72.28912340231079,43.82211987138443,-0.6511233412790745,-0.5302165330123572,1.3270023967866784,0.22936018344917386,30.67762370825192,0.5,-0.6598997571233802,0.5514992713928208,-0.5344742618636609,1.6374728046493026,0.00851250476457821,1.0944860380210635,-1.353388869445805,68.87147288892828,17.41250529704554,0.5429867666282416,2,-0.4249992370605469,0.11250114440917969,2.811251163482666,1.772500991821289,2.4500007629394496,2,0.14977891111182995,-1.3023278508188072,26.19499969482422,-1.1505369287185412,25.915000915527344,-1.3636400417306065,25.70499992370605,0.14977891111182995 4324,2014-02-20,26.32999992370605,26.57500076293945,25.84499931335449,26.03499984741211,168400.0,0.012497626357541813,-1.1629635908955818,-8.428151054438349,71.14692302118044,48.71192510374245,-0.8446944163880694,-0.9275840598794716,0.9670503107373385,-0.07098427515263239,30.199532954714115,0.7300014495849609,-0.4754175536401135,0.8922500610351527,-0.12811884901368487,1.9126189710839903,0.3820656060107339,1.4024345160595715,-1.5381184007592772,83.161453465279,28.27255784828207,0.5101844550244181,2,-0.6649999618530238,-0.49749946594237926,2.3387498855590856,1.4475002288818395,2.4249992370605504,3,0.12039498995364073,-3.255342634753024,26.0049991607666,-1.3023278508188072,26.19499969482422,-1.1505369287185412,25.915000915527344,0.12039498995364073 4325,2014-02-21,26.22500038146973,26.559999465942386,26.145000457763672,26.489999771118164,200600.0,-0.003987829188779601,1.0493839951774362,-0.8983027834351651,68.12607058584616,53.2571602490729,-0.6172704386902552,-0.8736791980455152,1.0351578054407398,0.06262245734118821,29.378433156558557,0.4149990081787145,-0.30611525629969094,0.7912505149841351,-0.21533782765044052,1.7978388576187108,0.2879563436668455,1.2945446863014247,-1.254806934523689,64.10253902238198,8.586650535881844,0.503294171317288,2,-0.5325002670288121,-0.43750000000000355,1.959999561309811,1.5524997711181605,5.164999008178711,4,0.1241181740102677,-1.1629635908955818,26.32999992370605,-3.255342634753024,26.0049991607666,-1.3023278508188072,26.19499969482422,0.1241181740102677 4326,2014-02-24,26.42499923706055,26.7450008392334,26.05500030517578,26.184999465942386,176000.0,0.007626267023131739,-1.7600126648431953,-0.9056615995854328,82.49994498037665,59.39949254935118,-0.6680472771394292,-1.0744207373855232,0.8204625222176318,-0.10060959487644183,28.11485506942303,0.6900005340576172,-0.13423545851638252,0.9567494392395055,-0.13685049083206025,2.0503493693110713,0.40994947420372085,1.5035494042752902,-1.2943250585151667,64.44432670707467,4.21910425931793,0.5467999650357835,2,-0.5624990463256871,-0.6574993133544957,1.5037508010864222,1.3525009155273402,5.5,0,0.11617792585845121,1.0493839951774362,26.22500038146973,-1.1629635908955818,26.32999992370605,-3.255342634753024,26.0049991607666,0.11617792585845121 4327,2014-02-25,26.065000534057614,26.51000022888184,26.0049991607666,26.334999084472656,113400.0,-0.013623413941221463,-1.5897404547299825,-1.1249950329415466,70.25547318227704,63.35719834477891,-0.18219866979887556,-0.7061267888318774,1.1645023771129566,0.29204073423609955,26.568854742095056,0.5050010681152379,0.015367152660417105,0.5685007095336871,-0.5572697559170656,1.69427117498444,0.0056154768083089834,1.1313859422590653,-0.7406071562296681,24.4445386343406,-37.3679324730426,0.5628852327253767,2,-0.1324996948242152,-0.3375005722045863,1.863749504089359,1.712499618530277,5.340000152587898,1,0.12296182075723627,-1.7600126648431953,26.42499923706055,1.0493839951774362,26.22500038146973,-1.1629635908955818,26.32999992370605,0.12296182075723627 4328,2014-02-26,26.21500015258789,26.51000022888184,26.0049991607666,26.01499938964844,82600.0,0.005754828906843201,-3.590893327784746,-0.7407475433923915,72.55245874525822,67.33338143010057,-0.2468524370919063,-0.8280941098205226,1.0006026554502547,0.18084627561332667,24.702030374401467,0.5050010681152379,0.18033133843603366,0.6737503051757798,-0.4928908522870792,1.8403914626386388,0.0904297264443521,1.2570708839072076,-0.720133879391291,41.11113465858541,-23.35575303599304,0.5833205787314292,2,-0.2824993133544922,-0.557499885559082,1.617499828338623,1.6649999618530273,5.190000534057621,2,0.1020407866294244,-1.5897404547299825,26.065000534057614,-1.7600126648431953,26.42499923706055,1.0493839951774362,26.22500038146973,0.1020407866294244 4329,2014-02-27,26.149999618530273,26.31999969482422,26.01000022888184,26.04999923706055,91200.0,-0.002479516829268502,-2.444469169554303,0.4999999999999911,69.85813923917064,69.59112448030842,-0.06832614344120458,-0.6847905056937691,1.0474373800677483,0.2815543631634654,22.248868485919985,0.30999946594237926,0.347705096549916,0.5367497444152818,-0.5909786131251877,1.6644781019557513,-0.027114434354952976,1.1006139231855165,-0.505117197409259,19.59461201008315,-45.9689131328675,0.5638641787702352,2,0.022500991821289062,-0.49249935150146484,1.6475005149841309,1.8200006484985352,4.684999465942383,3,0.08814532844361578,-3.590893327784746,26.21500015258789,-1.5897404547299825,26.065000534057614,-1.7600126648431953,26.42499923706055,0.08814532844361578 4330,2014-02-28,26.28499984741211,26.84499931335449,26.165000915527344,26.19499969482422,230000.0,0.00516253272853473,-8.06678365250116,0.8999980926586751,71.35594436746798,71.24910601620546,-0.12561057589998725,-0.7698712393297278,0.896593838880996,0.17726186174204628,20.579843075622414,0.6949996948242152,0.4770172513950577,0.6149999618530266,-0.5286920634249981,1.7586919871310513,0.04315394921401605,1.1868459744920372,-0.5081032161176076,33.33340902175754,-34.023945342682005,0.5718460126390122,2,0.05999946594237926,-0.6374998092651403,1.4025001525878906,1.7725000381469727,4.340000152587891,4,0.09396991925787201,-2.444469169554303,26.149999618530273,-3.590893327784746,26.21500015258789,-1.5897404547299825,26.065000534057614,0.09396991925787201 4331,2014-03-03,27.73500061035156,27.8700008392334,26.290000915527344,26.545000076293945,355400.0,0.055164571860639056,1.164381986802724,13.22220573899034,80.28006199662238,73.15157105783449,-1.441928916092074,-2.128563549318269,-0.5440235021374384,-1.230732997764182,19.028699905439506,1.585000991821289,0.6497417247779858,1.9377507209777782,0.49238595348381153,3.383115488471745,1.215068337230793,2.6604331047247634,-1.8085696035686603,92.76138834401361,25.28140879033849,0.7226823837469841,3,-0.8775005340576136,-1.5749998092651332,-0.05125045776366832,0.3224992752075231,2.9749984741210973,0,0.13178289882325522,-8.06678365250116,26.28499984741211,-2.444469169554303,26.149999618530273,-3.590893327784746,26.21500015258789,0.13178289882325522 4332,2014-03-04,28.61000061035156,28.770000457763672,27.96500015258789,27.97500038146973,842200.0,0.03154858412634831,-1.4580136222405353,0.5336133982365805,82.37749113848622,74.27250080629841,-2.1661268364123494,-2.844196863170037,-1.4083056779791896,-2.0612463265736203,18.600344423074027,1.034999847412113,0.778963006904771,2.6190007209777804,0.7862266621797787,4.451774779775782,1.7026136915787795,3.535387750376781,-2.444999694824215,94.21338978806698,27.175019152763795,0.9163870293990001,3,-1.302500724792477,-1.9999999999999964,-1.1462502479553187,-0.5525007247924769,2.375,1,0.11586852694821581,1.164381986802724,27.73500061035156,-8.06678365250116,26.28499984741211,-2.444469169554303,26.149999618530273,0.11586852694821581 4333,2014-03-05,28.8799991607666,28.940000534057614,28.35000038146973,28.45499992370605,178600.0,0.009437208831004185,1.1651302941855848,0.669289895861819,85.42511106254793,75.85896614422813,-2.218743659520758,-2.9566567258964156,-1.6416614498092663,-2.287610631569571,18.19920117161129,0.5900001525878835,0.8855582499002992,2.6927493095397956,0.5183393604870972,4.867159258592494,1.6055443350134482,3.779954284066143,-2.589998245239258,97.9521717733264,29.01138115678995,1.0872049745263486,3,-1.4074993133544922,-2.18499851226807,-1.6587491035461426,-0.8224992752075195,1.6450004577636719,2,0.08743080329826047,-1.4580136222405353,28.61000061035156,1.164381986802724,27.73500061035156,-8.06678365250116,26.28499984741211,0.08743080329826047 4334,2014-03-06,29.239999771118164,29.3700008392334,28.709999084472656,28.834999084472656,173000.0,0.012465395457511796,-1.0152704209848897,0.95294450278697,85.52764755406905,77.7924746962529,-2.371991337359429,-3.137683998097131,-2.0119836209602937,-2.608306475406117,17.609474552657677,0.6600017547607422,0.964396645198164,2.8369998931884766,0.3553483863742031,5.31865140000275,1.5961741397813398,4.077825646595613,-2.4199989318847663,95.9438043304254,27.588776000569396,1.2408257534071359,3,-1.552499771118164,-2.3299989700317383,-2.1762499809265137,-1.2899999618530273,1.1049995422363246,3,0.07404243955110523,1.1651302941855848,28.8799991607666,-1.4580136222405353,28.61000061035156,1.164381986802724,27.73500061035156,0.07404243955110523 4335,2014-03-07,29.104999542236328,29.479999542236328,28.82500076293945,29.479999542236328,127600.0,-0.004616970928131847,2.4933268229166856,-0.9259243560943218,82.55102159976022,77.79814987618441,-1.9953315003564072,-2.826666640495958,-1.9459863866201346,-2.4401356532873706,17.411408665528413,0.6549987792968786,1.0414933896066287,2.498249721527099,-0.17082135989674185,5.16732080295094,1.1637141808151767,3.832785262239021,-1.7749987030029288,88.2445090458589,21.16628017926115,1.3345355407119208,3,-1.3625001907348633,-2.1399993896484375,-2.3562493324279785,-1.4599990844726562,1.225000381469723,4,0.05943994397683472,-1.0152704209848897,29.239999771118164,1.1651302941855848,28.8799991607666,-1.4580136222405353,28.61000061035156,0.05943994397683472 4336,2014-03-10,29.149999618530273,29.20000076293945,28.84000015258789,29.10000038146973,114800.0,0.001546128740824937,3.79995931030993,-0.13333129882811554,81.67203163950653,79.06665637143213,-1.8027150493508906,-2.6844184204626345,-2.0654025341833275,-2.454480297810182,17.113126879773077,0.36000061035155895,1.1159598000191622,2.3369997978210435,-0.45223219083462496,5.126231786476712,0.9423838034932075,3.7316157921488795,-1.3899990386962884,78.21781804264405,13.37884648144886,1.3946159943278342,3,-1.4075002670288086,-2.184999465942383,-2.4212493896484375,-1.5049991607666016,1.3099994659423828,0,0.05060035680179187,2.4933268229166856,29.104999542236328,-1.0152704209848897,29.239999771118164,1.1651302941855848,28.8799991607666,0.05060035680179187 4337,2014-03-11,28.81999969482422,29.25,28.364999771118164,29.10000038146973,203000.0,-0.011320752247841459,2.051725328606616,-5.600099183642797,79.29241907063465,79.8155408520295,-1.1631373381117598,-2.1761590983465524,-1.8190561854630793,-2.092159391522692,16.444990906646424,0.8850002288818359,1.2130919894975243,1.8229998588561998,-0.9869868277999672,4.632986545512367,0.4180065155281163,3.227993202184283,-0.7159993225097665,41.59289047928481,-21.796796209651696,1.404993343328084,3,-1.0749998092651367,-1.8549995422363281,-2.211249351501465,-1.2599992752075195,1.9300003051757812,1,0.06557943822559653,3.79995931030993,29.149999618530273,2.4933268229166856,29.104999542236328,-1.0152704209848897,29.239999771118164,0.06557943822559653 4338,2014-03-12,29.0,29.114999771118164,28.6200008392334,28.6200008392334,211600.0,0.006245673389375872,-1.605263289982884,-1.3571365317674775,78.6480821519159,80.79220117566788,-1.0130761930395167,-2.193351810219305,-2.076540366215962,-2.241178308625841,16.764684619763553,0.4949989318847656,1.2729946362132338,1.8282501220703118,-1.0254201535803134,4.681920397720937,0.40141498424499744,3.255085259895626,-0.6350002288818359,56.95070486382554,-3.775312148969732,1.4268351378253135,3,-1.177499771118164,-2.0349998474121094,-2.391249656677246,-1.4399995803833008,2.2150001525878906,2,0.06844829690867438,2.051725328606616,28.81999969482422,3.79995931030993,29.149999618530273,2.4933268229166856,29.104999542236328,0.06844829690867438 4339,2014-03-13,29.125,29.34000015258789,28.94499969482422,29.170000076293945,143600.0,0.004310344827586299,1.0519492100608865,-0.11842151494009406,80.98291251420822,81.86186430308345,-0.750629808585991,-2.1327473061394855,-2.281103538584354,-2.3367901166380385,17.180828494027054,0.3950004577636719,1.4155980820106002,1.7660000801086433,-1.0841107411068798,4.616110901324166,0.34094466950088176,3.191055490716405,-0.7600002288818359,68.16146949695595,7.537765574563551,1.4250554106077622,3,-1.239999771118164,-2.1599998474121094,-2.576249599456787,-1.5649995803833008,2.1650009155273438,3,0.048068656430223955,-1.605263289982884,29.0,2.051725328606616,28.81999969482422,3.79995931030993,29.149999618530273,0.048068656430223955 4340,2014-03-14,29.6299991607666,29.76499938964844,28.90999984741211,28.90999984741211,170200.0,0.017339026979110717,-1.3750009934117036,-15.999957614546688,82.14644691657968,82.06924040530093,-0.817176950660059,-2.4544598861073297,-2.859181512970114,-2.810283880741295,18.133997733852375,0.8549995422363317,1.569455574520525,2.0747492790222175,-0.8357151858780831,4.985213743922518,0.6195170465720672,3.529981511472368,-1.041999435424806,90.35712388096483,28.968482211980103,1.4552322324501499,3,-0.7649993896484375,-2.369999885559082,-3.1937484741210938,-2.0699987411499023,1.8299999237060547,4,0.024130954196401877,1.0519492100608865,29.125,-1.605263289982884,29.0,2.051725328606616,28.81999969482422,0.024130954196401877 4341,2014-03-17,29.84499931335449,30.045000076293945,29.729999542236328,29.729999542236328,121400.0,0.007256164653307584,-4.478281060819664,0.15972205665360167,89.04957293519665,82.81058282715765,-0.7838257011116205,-2.4874722935627993,-3.1006522590671928,-2.990532028951005,19.580143799335975,0.41500091552734375,1.7685238408681805,2.0932495117187457,-0.8809060986550925,5.067405122092584,0.6061717065318248,3.5803273169056666,-1.0215996551513626,88.09519484470985,21.123196711268065,1.4870778051869193,3,-0.6474990844726527,-2.444999694824215,-3.4837489128112757,-2.2849988937377894,1.120000839233402,0,0.016250649070530976,-1.3750009934117036,29.6299991607666,1.0519492100608865,29.125,-1.605263289982884,29.0,0.016250649070530976 4342,2014-03-18,30.354999542236328,30.399999618530273,29.774999618530273,29.97500038146973,186400.0,0.017088297557897203,1.6595783535904876,3.3043471049707973,89.80768059837919,83.29753499780557,-1.1401677754847164,-2.814117417043555,-3.6393184701818235,-3.4647770312104598,21.618957912509394,0.625,1.989390364527086,2.395249748229979,-0.6998998002449603,5.490399296704918,0.8476749739925076,3.9428245224674505,-1.4449996948242188,97.47190409244433,26.1038919432323,1.5475747742374701,3,-0.9724998474121094,-2.75,-4.138749122619629,-2.794999122619629,0.28000068664551137,1,0.003459052670721663,-4.478281060819664,29.84499931335449,-1.3750009934117036,29.6299991607666,1.0519492100608865,29.125,0.003459052670721663 4343,2014-03-19,29.899999618530273,30.32500076293945,29.67499923706055,30.23500061035156,121600.0,-0.014989291074538169,1.5242714131751236,-0.8815835044094975,83.54203844040987,83.07691176295455,-0.5869936690601563,-2.1632638042230212,-3.204516832979518,-2.975107171237802,23.79853488224351,0.6800003051757777,2.02934649554917,1.7454998016357415,-1.321806023570396,4.812805626841879,0.21184688903267102,3.279152714238812,-0.6919998168945298,66.44294786536933,-11.000069985082533,1.5336529126030694,3,-0.5174999237060547,-2.2100000381469727,-3.9399991035461426,-2.339999198913574,0.1900005340576172,2,0.02842810676636076,1.6595783535904876,30.354999542236328,-4.478281060819664,29.84499931335449,-1.3750009934117036,29.6299991607666,0.02842810676636076 4344,2014-03-20,29.5,30.489999771118164,29.4950008392334,29.739999771118164,275200.0,-0.013377913833897748,-6.960052185456737,0.7164151061564553,77.45516997393236,82.51070602675145,-0.16341982661750976,-1.5953957253187205,-2.826878558562669,-2.545126035169531,26.243316910817715,0.9949989318847656,1.9702547361628184,1.18700017929077,-1.8101514414349147,4.184151800016455,-0.3115756310720741,2.685575989653614,-0.053600234985349715,37.34178361249434,-43.793776244687706,1.4985758103628428,3,-0.07250022888183594,-1.6949996948242188,-3.539999485015869,-1.9399995803833008,0.6749992370605504,3,0.058135598392809795,1.5242714131751236,29.899999618530273,1.6595783535904876,30.354999542236328,-4.478281060819664,29.84499931335449,0.058135598392809795 4345,2014-03-21,29.479999542236328,29.795000076293945,29.17499923706055,29.59499931335449,254800.0,-0.0006779816191074817,1.4077641856382428,0.479166169960805,69.71750545480253,81.18242533956212,-0.09457741246391294,-1.3903179413081617,-2.8142975445334173,-2.501183161522622,28.57354068649679,0.6200008392333949,1.8669397088783661,1.0042497634887688,-1.8663362923409252,3.874835819318463,-0.43104326442608,2.4395427914036176,1.010000228881836,23.19393013740136,-54.13828016825804,1.4352930279148473,3,-0.05249977111816406,-1.6749992370605469,-3.6162490844726562,-1.919999122619629,-0.03999900817871449,4,0.061397605203412864,-6.960052185456737,29.5,1.5242714131751236,29.899999618530273,1.6595783535904876,30.354999542236328,0.061397605203412864 4346,2014-03-24,29.4950008392334,29.63999938964844,29.1299991607666,29.440000534057614,89200.0,0.0005088635424019827,1.9565452957241496,-0.47826447514641424,62.41234356667189,79.30686139467736,-0.06201533380248492,-1.2264083581062515,-2.824124110699323,-2.4889578287051464,30.775254127508223,0.5100002288818395,1.732354879375933,0.8657509803771966,-1.8681802508775505,3.5996822116319436,-0.5012146352501787,2.232716596004572,0.9949989318847656,26.838346666068286,-46.36086788644057,1.366965615627374,3,0.05999946594238281,-1.4500007629394531,-3.6650004386901855,-1.9350004196166992,0.3199996948242152,0,0.0666213998755163,1.4077641856382428,29.479999542236328,-6.960052185456737,29.5,1.5242714131751236,29.899999618530273,0.0666213998755163 4347,2014-03-25,29.270000457763672,29.55500030517578,29.040000915527344,29.55500030517578,189800.0,-0.007628424311500237,2.6140327394894993,-5.181786655569092,55.53978742830515,76.73927309205393,0.26097479281635216,-0.7894623489121599,-2.602420828935742,-2.236166052576131,33.12083741034407,0.5149993896484375,1.620284881763503,0.48050060272216655,-1.9829112544840655,2.9439124599283986,-0.7512053258809495,1.7122065313252826,1.165599288940431,15.862049914695408,-51.96688468928721,1.2317059286031167,3,0.42999935150146484,-1.1025009155273438,-3.5,-1.7100000381469727,0.23999977111816762,1,0.057909110635993466,1.9565452957241496,29.4950008392334,1.4077641856382428,29.479999542236328,-6.960052185456737,29.5,0.057909110635993466 4348,2014-03-26,28.88999938964844,29.364999771118164,28.8799991607666,29.334999084472656,153800.0,-0.01298261230516784,-1.0860234460241023,1.5614032739489374,45.056495729212784,72.74744900483223,0.6970316765963318,-0.20952410696832402,-2.2071504281760745,-1.8254311485139958,35.46933935280282,0.4850006103515625,1.506846642746396,-0.03325042724609162,-2.1779702980069757,2.1114694435147925,-1.1056103626265354,1.0391095081343522,1.4618644271850556,0.621131993214327,-61.02208449151625,1.0723599353804427,3,0.7950000762939418,-0.7224998474121129,-3.0637488365173375,-1.3299989700317418,0.8150005340576101,2,0.06040155334370301,2.6140327394894993,29.270000457763672,1.9565452957241496,29.4950008392334,1.4077641856382428,29.479999542236328,0.06040155334370301 4349,2014-03-27,28.45499992370605,28.915000915527344,28.34000015258789,28.915000915527344,194200.0,-0.015057095020163058,1.4999979267994343,1.0337108028871869,41.536467840579476,68.23522910749888,1.147688687021862,0.4290098490986942,-1.7640393480164533,-1.355209127643814,37.5638754431965,0.5750007629394531,1.4134633653076278,-0.5834999084472692,-2.30713442634217,1.1401346094476317,-1.4453171673947196,0.27831735050018125,1.7791147206420952,7.903764752457351,-48.293645722027165,0.861817258947451,3,0.9600000381469762,-0.287500381469723,-2.606249809265133,-0.8949995040893519,1.149999618530277,3,0.057459154217734065,-1.0860234460241023,28.88999938964844,2.6140327394894993,29.270000457763672,1.9565452957241496,29.4950008392334,0.057459154217734065 4350,2014-03-28,28.7549991607666,29.2450008392334,28.5,28.559999465942386,553800.0,0.01054293578861043,-3.7301846805934,-0.4239114660430369,45.177041025449945,63.36050333974924,0.7940173682363287,0.34102941439651957,-2.0424411338278006,-1.6123750871685019,38.965470513966075,0.7900009155273473,1.3208491151080786,-0.4070006370544448,-1.5591534415111035,0.7451521674022139,-0.9830770392827723,0.16907576517388279,1.2897040344055206,31.923019364001476,-20.60127097499388,0.5760764022283292,3,0.6600008010864258,-0.5074996948242188,-3.006248950958252,-1.1949987411499023,0.7700004577636719,4,0.04938272014389078,1.4999979267994343,28.45499992370605,-1.0860234460241023,28.88999938964844,2.6140327394894993,29.270000457763672,0.04938272014389078 4351,2014-03-31,31.38999938964844,32.110000610351555,29.85000038146973,30.5,916600.0,0.09163624781033008,-1.063928443898655,4.564106576939731,70.07811782881788,61.168329698686875,-1.7866639943567648,-2.1145202490298693,-4.618815687737861,-4.197486886108248,39.90749569354013,3.355001449584954,1.2696680885355036,2.0452496528625517,0.7024230112948864,3.388076294430217,1.3738363320787172,2.716662973646386,-3.0499992370605504,80.90182670348499,25.879660961945753,0.6714133207838332,3,-1.164999008178718,-2.3324995040893626,-5.649999141693119,-3.829998970031742,-1.8149986267089915,0,-0.06212165955740301,-3.7301846805934,28.7549991607666,1.4999979267994343,28.45499992370605,-1.0860234460241023,28.88999938964844,-0.06212165955740301 4352,2014-04-01,31.92499923706055,32.0,31.26000022888184,31.51000022888184,317600.0,0.017043639943125966,1.6194657403375363,0.46629134020264873,71.65062009291934,59.84706099341015,-2.319454459103099,-2.517508957032355,-5.087280831649888,-4.684489483716465,40.0167065973654,0.7399997711181605,1.178249509420585,2.4144995689392132,0.6895439472790486,4.139455190599378,1.552021758109131,3.2769773797692956,-3.509599075317386,95.09280236531467,38.64922997895563,0.862477810830083,4,-1.6999988555908274,-2.867499351501472,-6.109999179840091,-4.364998817443851,-2.590000152587894,1,-0.06609236502513416,-1.063928443898655,31.38999938964844,-3.7301846805934,28.7549991607666,1.4999979267994343,28.45499992370605,-0.06609236502513416 4353,2014-04-02,31.40500068664551,32.0,31.31999969482422,32.0,304800.0,-0.01628813039442123,1.2857179492933184,-1.4337367117230897,65.94406159642688,58.5680489514651,-1.7472642830726102,-1.895845435711859,-4.509125558416105,-4.122143761268816,39.987525738206614,0.6800003051757812,1.0221202822030904,1.7682509422302282,-0.12391090093338875,3.660412785393845,0.8221700206484179,2.7143318638120384,-2.915708515930177,81.29973904235958,25.250389621852136,0.9460809215818085,4,-1.1800003051757884,-2.347500801086433,-5.5750002861022985,-3.845000267028812,-1.2950000762939524,2,-0.06034072333485063,1.6194657403375363,31.92499923706055,-1.063928443898655,31.38999938964844,-3.7301846805934,28.7549991607666,-0.06034072333485063 4354,2014-04-03,31.40500068664551,31.67499923706055,31.28499984741211,31.44499969482422,172800.0,0.0,-1.785703094665593,0.06722530140951066,63.35591725810258,57.86120581849843,-1.6188629815209623,-1.8185718018145351,-4.448641447636657,-4.072740321498646,39.589026757211656,0.38999938964844105,0.7995200890986993,1.6600008964538624,-0.3786391300351859,3.6986409229429107,0.6406808832093382,2.6793209096983865,-2.8432943471374514,80.47091954265935,27.573174344001842,1.0193200132445244,4,-1.1800003051757884,-2.345000267028812,-5.610000133514408,-3.845000267028812,-0.30500030517578125,3,-0.05413153083172384,1.2857179492933184,31.40500068664551,1.6194657403375363,31.92499923706055,-1.063928443898655,31.38999938964844,-0.05413153083172384 4355,2014-04-04,30.834999084472656,31.625,30.739999771118164,31.565000534057614,282000.0,-0.018150026738106062,1.0823525451873128,18.25048877020801,57.07142500974792,57.26777042328466,-0.9347394377843656,-1.1724286318241077,-3.812571253670008,-3.4618165880744485,38.750384451877714,0.8850002288818359,0.6140974865331543,1.0034993171691902,-1.0673563779206532,3.0743550122590335,-0.03192853037573329,2.0389271647141136,-2.202326859547725,43.58400899323234,-4.660672176019936,1.0354278475449226,4,-0.6099987030029332,-1.6974983215332067,-4.919998645782471,-3.274998664855957,0.2700004577636719,4,-0.03988972202874852,-1.785703094665593,31.40500068664551,1.2857179492933184,31.40500068664551,1.6194657403375363,31.92499923706055,-0.03988972202874852 4356,2014-04-07,30.625,31.024999618530273,30.584999084472656,30.76499938964844,246200.0,-0.006810413189809461,-2.9999826605631847,0.19177960499672672,52.01492855983806,56.876119437899426,-0.6119459576727166,-0.8919933297435421,-3.5192059886839715,-3.2130582502462204,37.776364512433624,0.4400005340576172,0.4834519569446698,0.7197502136230476,-1.3539713117207945,2.7934717389668897,-0.3171105490488735,1.7566109762949687,-1.922781207366537,2.826917996193393,-37.57191693618649,1.0368607626719215,4,-0.399999618530277,-1.4249992370605504,-4.628750324249271,-3.064999580383301,0.4500007629394496,0,-0.03591837980309309,1.0823525451873128,30.834999084472656,-1.785703094665593,31.40500068664551,1.2857179492933184,31.40500068664551,-0.03591837980309309 4357,2014-04-08,30.709999084472656,31.2549991607666,30.63500022888184,30.684999465942386,228600.0,0.0027754803093111846,-8.920134279393197,-0.17856948228879843,56.39810012405298,58.13629770399278,-0.5265751815506547,-0.8728920635496138,-3.510556434672118,-3.255855582879242,37.85930714799169,0.6299991607666016,0.4487353740662492,0.7102493286132798,-1.3271780156065631,2.747676672833123,-0.30846434349664165,1.7289630007232013,-1.939624655484831,8.8339165458006,-27.102687516601165,1.0187136721099221,4,-0.48499870300293324,-0.6724987030029332,-4.201248645782471,-3.149998664855957,0.5550003051757848,1,-0.03695859183880845,-2.9999826605631847,30.625,1.0823525451873128,30.834999084472656,-1.785703094665593,31.40500068664551,-0.03695859183880845 4358,2014-04-09,30.98500061035156,31.18000030517578,30.3700008392334,30.72500038146973,125600.0,0.008954787824072108,1.492307511730201,10.400167849242058,61.96615771263314,60.40626324533208,-0.5287527791300874,-1.0451424275411583,-3.6809801126157815,-3.485110927776585,37.78955854957763,0.8099994659423828,0.47828225180215256,0.8860008239746051,-1.139727461951832,2.9117291099010423,-0.12686331898861525,1.8988649669378255,-2.1478336577364594,47.12647710082612,10.89803419438465,1.0128641429632195,4,-0.6800003051757812,-0.7600002288818359,-4.026250362396237,-3.4250001907348597,0.9049987792968821,2,-0.05325162153870233,-8.920134279393197,30.709999084472656,-2.9999826605631847,30.625,1.0823525451873128,30.834999084472656,-0.05325162153870233 4359,2014-04-10,30.524999618530273,31.125,30.32999992370605,30.93000030517578,149400.0,-0.014845924891400797,1.0000000000000089,-1.5576935773759732,57.86305270394199,61.81582009849786,0.2858130113639987,-0.5005422855162571,-3.0999252043466754,-2.9817338891777467,37.46537751268971,0.7950000762939489,0.5530629317150186,0.3559998512268052,-1.624259674372368,2.336259376825975,-0.6341299115727814,1.3461296140263919,-1.6223759927604462,15.057890605093663,-21.876687499813606,0.9901297627995851,4,0.4550008773803711,-0.2999992370605504,-3.441249370574951,-2.964999198913574,2.934999465942383,3,-0.013595381273216689,1.492307511730201,30.98500061035156,-8.920134279393197,30.709999084472656,-2.9999826605631847,30.625,-0.013595381273216689 4360,2014-04-11,30.34499931335449,30.545000076293945,29.25,30.2549991607666,110400.0,-0.005896815968066904,4.285696491269044,-0.22222222222221344,56.24080985838566,60.2783414351165,0.7991083107614756,-0.2785087540317299,-2.8126514349744873,-2.7580058476279454,36.15576141153786,1.2950000762939453,0.711228564048902,0.14024953842162802,-1.8247963253475454,2.105295402190805,-0.8422733934629605,1.1227724703062165,-1.3782281478930258,54.613454947074445,15.72423120585298,0.9825229318845884,4,0.28000068664551137,-0.11999893188476562,-3.0462489128112757,-2.7849988937377894,3.8249988555908168,4,0.024880576213523797,1.0000000000000089,30.524999618530273,1.492307511730201,30.98500061035156,-8.920134279393197,30.709999084472656,0.024880576213523797 4361,2014-04-14,30.32999992370605,30.95000076293945,30.0,30.65500068664551,196000.0,-0.0004942952706489256,1.0765023221685885,-3.6111134658587387,58.03029852027319,58.76497237148915,0.7240789592312566,-0.23748742877758033,-2.6896306752580834,-2.7002792027314193,34.68402276440826,0.9500007629394496,0.9403121239185737,0.10100011825561239,-1.8573117674181283,2.0593120039293495,-0.8781558245812562,1.080156061092481,-1.3003641693467856,53.86535539960617,11.565024531198738,0.9791559428368694,4,0.29500007629394887,-0.10499954223632812,-2.9762501716613734,-2.769999504089352,3.594999313354503,0,0.025552245976912635,4.285696491269044,30.34499931335449,1.0000000000000089,30.524999618530273,1.492307511730201,30.98500061035156,0.025552245976912635 4362,2014-04-15,30.459999084472656,30.649999618530273,29.81999969482422,30.354999542236328,137400.0,0.0042861576357933195,2.4226757904672014,-0.3230747561533786,62.36220529203761,58.36698833766812,0.40724127843657953,-0.37862948806899865,-2.6932024460628448,-2.787878262102641,32.760753341282665,0.8299999237060547,1.1573827672189516,0.2257493019104011,-1.7345468269279039,2.186045430748706,-0.7543987625087496,1.2058973663295518,-1.368756032993545,62.69424316813522,14.497109067806754,0.9801480644191517,4,0.0025005340576171875,-0.23499870300293324,-3.1062493324279785,-2.899998664855957,3.4900016784667898,1,0.02019046936808011,1.0765023221685885,30.32999992370605,4.285696491269044,30.34499931335449,1.0000000000000089,30.524999618530273,0.02019046936808011 4363,2014-04-16,30.75,30.94499969482422,30.53499984741211,30.739999771118164,74800.0,0.00952071320564074,1.0500011920940324,0.09524069028156222,68.4931515270931,58.93779214533373,0.01626839175693462,-0.6342012688256986,-2.8578917972534192,-3.0326437579438874,31.07543607368428,0.4850006103515625,1.007259253017807,0.4732501983642585,-1.4933800704599633,2.4398804671884804,-0.5100649360478542,1.4565653327763712,-1.598381797343439,80.0,25.602827293760363,0.983315134412111,4,-0.3125,-0.524999618530277,-3.3949999809265137,-3.189999580383301,3.479999542236328,2,0.01674794763084364,2.4226757904672014,30.459999084472656,1.0765023221685885,30.32999992370605,4.285696491269044,30.34499931335449,0.01674794763084364 4364,2014-04-17,31.21500015258789,31.309999465942386,30.63999938964844,30.809999465942386,126400.0,0.015121956181719964,1.2521036957727067,40.49914171275952,69.30926740754822,60.29755241175599,-0.5347526030162051,-1.016232953035157,-3.1886262303378814,-3.4567498781187425,29.845221077284954,0.6700000762939453,0.7942658096695752,0.8525003433227525,-1.1210711778308706,2.8260718644763756,-0.13428541725405907,1.839286103899564,-2.0042143017774308,95.38838165130123,36.57250948061287,0.9867857605768111,4,-0.9350004196166992,-0.9899997711181676,-3.8212499618530273,-3.6549997329711914,3.229999542236328,3,0.021624194578278466,1.0500011920940324,30.75,2.4226757904672014,30.459999084472656,1.0765023221685885,30.32999992370605,0.021624194578278466 4365,2014-04-21,31.290000915527344,31.43000030517578,31.05500030517578,31.21500015258789,174200.0,0.0024027154436272458,1.1126787805847778,0.18518675501679097,48.68768453966829,59.927858631737124,-0.6016989795387531,-0.9999481398040189,-3.1291065185224483,-3.4955139739190813,29.297206709252194,0.375,0.6502031615786734,0.8370010375976555,-1.132173138254899,2.80617521345021,-0.14758605032861993,1.821588125523931,-2.0212307695260634,91.30438903263105,33.82476856845038,0.9845870879262767,4,-0.9500007629394531,-1.0650005340576207,-3.8650007247924805,-3.7325000762939453,2.654998779296875,0,0.06935116987703482,1.2521036957727067,31.21500015258789,1.0500011920940324,30.75,2.4226757904672014,30.459999084472656,0.06935116987703482 4366,2014-04-22,31.459999084472656,31.625,31.15999984741211,31.2450008392334,219200.0,0.005432987023690217,-1.4155837721883964,2.866614109150094,43.25108572162558,58.46707925368964,-0.7161023058024512,-1.0700473988727381,-3.159674074316065,-3.6269610424683307,28.88535057383836,0.4650001525878906,0.5334111369820782,0.9087492942810051,-1.055244878674074,2.8727434672360843,-0.07324779219653266,1.890746380758543,-2.1344043291843704,90.85867658558236,36.561475879896044,0.9819970864775387,4,-1.0224990844726562,-1.2349987030029332,-3.3974995613098145,-3.902498245239258,2.7450027465820384,1,0.086141105001182,1.1126787805847778,31.290000915527344,1.2521036957727067,31.21500015258789,1.0500011920940324,30.75,0.086141105001182 4367,2014-04-23,30.96500015258789,31.604999542236328,30.82999992370605,31.5049991607666,128000.0,-0.015734232240619428,1.0945942114528684,-2.5116437930820346,43.567243797631384,56.42275548535611,-0.20241345179358206,-0.4654144589618774,-2.5318290564646375,-3.104121098289461,28.470899110131448,0.774999618530277,0.49135594871142274,0.3290003776550279,-1.546491731319385,2.2044924866294444,-0.6087456768321786,1.2667464321422344,-1.5837172801983392,39.449563759681105,-10.959753427008359,0.9377460544872075,4,-0.5275001525878906,-0.7399997711181676,-2.666250228881836,-3.4149999618530273,3.9150009155273438,2,0.09559176715280215,-1.4155837721883964,31.459999084472656,1.1126787805847778,31.290000915527344,1.2521036957727067,31.21500015258789,0.09559176715280215 4368,2014-04-24,30.63500022888184,31.11000061035156,30.520000457763672,31.11000061035156,153600.0,-0.010657191089290863,1.484209173737258,0.8796319516803994,39.73332722981771,54.40834154378675,0.08126354585909468,0.002128680020739182,-2.0818455100475397,-2.7516687379866447,28.22784988568022,0.5900001525878871,0.501241263055153,-0.08824958801269034,-1.7745546642793464,1.5980554882539657,-0.9314021261460184,0.7549029501206377,-1.1991430017330487,10.407223417072911,-34.704139109280526,0.8431525381333271,4,-0.1975002288818395,-0.4099998474121165,-2.141250610351566,-3.210000038146976,4.100000381469716,3,0.10820958084838894,1.0945942114528684,30.96500015258789,-1.4155837721883964,31.459999084472656,1.1126787805847778,31.290000915527344,0.10820958084838894 4369,2014-04-25,30.09000015258789,30.76000022888184,29.920000076293945,30.59499931335449,166600.0,-0.017790111709551693,1.0119740235414425,1.063155274115903,40.000010240802226,52.60380825294415,0.6236537315909203,0.7124257622817929,-1.4166912170245212,-2.1873171075232065,28.77803968053605,0.8400001525878942,0.45720824770563695,-0.7149996757507324,-2.0628716141176255,0.6328722626161607,-1.388935644934179,-0.04106370656728586,-0.6006600577750447,9.970679407681525,-33.87427680664374,0.6739359691834457,4,0.6324996948242188,0.13500022888183238,-1.5537505149841309,-2.6649999618530273,4.700000762939453,4,0.13758721730323353,1.484209173737258,30.63500022888184,1.0945942114528684,30.96500015258789,-1.4155837721883964,31.459999084472656,0.13758721730323353 4370,2014-04-28,30.17499923706055,30.334999084472656,29.5,29.8799991607666,159200.0,0.002824828316438266,1.7154451877421015,-0.5841595377032575,43.74998675451783,51.01710694563799,0.5721744278558454,0.7792148529127125,-1.3885484172705524,-2.252992434407485,28.982294069798986,0.8349990844726562,0.347545175475112,-0.7010005950927685,-1.69817366435106,0.29617247416552317,-1.1995871297219125,-0.20241406046362442,1.935001373291005,31.764669979320022,-16.555436213946134,0.4985865346291456,4,0.3875007629394496,0.05000114440917258,-1.5587491989135778,-2.704998970031742,5.810001373291012,0,0.1415078895020918,1.0119740235414425,30.09000015258789,1.484209173737258,30.63500022888184,1.0945942114528684,30.96500015258789,0.1415078895020918 4371,2014-04-29,29.440000534057614,30.415000915527344,29.309999465942386,30.415000915527344,203200.0,-0.024357869812312027,1.2666687533378516,-3.3050851841075595,35.0588338779377,47.983399010738005,1.3048713916605088,1.4341644496785904,-0.5533858340342626,-1.5049033455463636,26.78072765382233,1.1050014495849574,0.27566222115900274,-1.3384993553161664,-2.492983134230961,-0.18401557640137156,-1.9157412447735638,-0.761257465858769,2.617800064086911,5.664534370088484,-45.68192413022757,0.5772418894573969,4,1.0274991989135778,0.7849998474121094,-0.823750495910641,-1.970000267028805,6.8199977874755895,1,0.1530230665435961,1.7154451877421015,30.17499923706055,1.0119740235414425,30.09000015258789,1.484209173737258,30.63500022888184,0.1530230665435961 4372,2014-04-30,29.815000534057614,29.920000076293945,29.03000068664551,29.35000038146973,155400.0,0.012737771508060325,1.6370382091812699,-0.4769230468268488,36.55171264695918,44.434350246278676,0.9261513422734389,0.9412415424358933,-0.8308258373638928,-1.8625035632092555,24.57297336113581,0.889999389648434,0.23518816480074634,-0.8579994201660206,-1.955577740791405,0.2395789004593638,-1.406788580478711,-0.30921025985333017,2.132888018798827,37.74037866373696,-13.555775282413308,0.548789160312692,4,0.5124998092651403,0.4099998474121094,-1.0150003433227504,-2.345000267028805,6.425001144409183,2,0.14724136234652718,1.2666687533378516,29.440000534057614,1.7154451877421015,30.17499923706055,1.0119740235414425,30.09000015258789,0.14724136234652718 4373,2014-05-01,29.51000022888184,29.815000534057614,29.0049991607666,29.815000534057614,167400.0,-0.01022976017818189,4.311479100482878,-0.6559144195509271,37.90225999438032,40.94468275592669,1.1585991648996767,1.156276907394247,-0.42367296769574736,-1.5407423407140577,22.256025496273836,0.8100013732910121,0.17323138146492667,-1.0682497024536097,-2.2253252592086845,0.08882585430146506,-1.6467874808311471,-0.48971192407607234,2.262815052001944,28.774972123383247,-25.985395588590183,0.5785377783775365,5,0.8049993515014613,0.7150001525878835,-0.5762505531311071,-2.039999961853031,6.015001296997067,3,0.1819722398367758,1.6370382091812699,29.815000534057614,1.2666687533378516,29.440000534057614,1.7154451877421015,30.17499923706055,0.1819722398367758 4374,2014-05-02,29.70499992370605,29.875,29.229999542236328,29.520000457763672,104600.0,0.006607919122730621,1.4571463863891503,-0.6065550191360057,42.399048589874276,40.2459454281718,0.8123029683240617,0.8721003223812112,-0.5226253688997495,-1.7270178422024784,19.845806418932426,0.6450004577636719,0.0705941617687813,-0.7882499694824254,-1.9393557896588938,0.3628558506940429,-1.3638028795706596,-0.21269705939419126,1.8463900675683576,49.64538239587014,-4.921506361370838,0.575552910088234,5,0.6099996566772496,0.5200004577636719,-0.7787504196166957,-2.2349996566772425,5.405000686645504,4,0.16933178587996944,4.311479100482878,29.51000022888184,1.6370382091812699,29.815000534057614,1.2666687533378516,29.440000534057614,0.16933178587996944 4375,2014-05-05,29.604999542236328,29.80500030517578,29.440000534057614,29.540000915527344,139200.0,-0.003366449477413269,-1.7547215984337643,0.3513449424185318,41.5599416470714,40.058040530999115,0.7243200239737533,0.9225258638526626,-0.3223744528913315,-1.6187861950029472,18.262434793524324,0.3649997711181676,-0.10896108804143267,-0.8267503738403335,-2.0311731992666786,0.3776724515860117,-1.4289617865535043,-0.22453896112716265,1.7426791825974561,42.553165586062576,-11.602522184088997,0.6022114127131719,5,0.6999998092651367,0.7000007629394496,-0.8137497901916504,-2.1349992752075195,4.970001220703118,0,0.17513938366706516,1.4571463863891503,29.70499992370605,4.311479100482878,29.51000022888184,1.6370382091812699,29.815000534057614,0.17513938366706516 4376,2014-05-06,29.524999618530273,29.84499931335449,29.40500068664551,29.459999084472656,195800.0,-0.00270224370690908,-4.028632464659139,1.0000293444450965,38.987042151760335,39.54912923701344,0.5598492024484933,0.9653870327777909,-0.14743419922355017,-1.5207176703485281,16.828471163570637,0.43999862670897727,-0.3493699102103882,-0.851750278472899,-2.1178976542500827,0.41439709730428476,-1.484823966361489,-0.21867659058430888,1.635264741178137,56.83059425836523,3.5998621223817295,0.6330736878885913,5,0.5325002670288086,1.032500267028805,-0.6937499046325684,-2.054999351501465,5.285001754760742,1,0.2187976655473658,-1.7547215984337643,29.604999542236328,1.4571463863891503,29.70499992370605,4.311479100482878,29.51000022888184,0.2187976655473658 4377,2014-05-07,29.57500076293945,29.604999542236328,29.170000076293945,29.5,132800.0,0.0016935188841729065,5.4445166577185,1.1538484110448703,35.330835919328294,39.05996353584795,0.3262501293891944,0.8706326323579496,-0.08835092228382635,-1.5505793026251418,15.23515560182473,0.4349994659423828,-0.4506689850980834,-0.7449992179870648,-2.049420782486191,0.5594223465120614,-1.3972100002366297,-0.09278843573749995,1.4128423808536148,65.51736233669672,15.025336897265177,0.6522107822495633,5,0.3074989318847692,0.9274988174438512,0.06624937057495117,-1.2950000762939489,5.284999847412106,2,0.22603541457793463,-4.028632464659139,29.524999618530273,-1.7547215984337643,29.604999542236328,1.4571463863891503,29.70499992370605,0.22603541457793463 4378,2014-05-08,29.334999084472656,29.70499992370605,29.10000038146973,29.43000030517578,159000.0,-0.008115018504667004,-1.1415965053237116,-1.2666700574742475,25.132252973042696,37.40799050609689,0.40504924003404597,1.0336795487711683,0.2553597456541681,-1.2913098994893133,13.94441462789479,0.604999542236321,-0.5620497732302603,-0.9025008201599114,-2.238171348576124,0.4331697082563011,-1.5703360843680194,-0.23466555595180338,1.4942165406782912,30.322428215975638,-13.891922083294741,0.6678352642081068,5,0.3750009536743164,1.1675004959106445,0.3062510490417445,-1.0549983978271555,6.145000457763672,3,0.23538444893455046,5.4445166577185,29.57500076293945,-4.028632464659139,29.524999618530273,-1.7547215984337643,29.604999542236328,0.23538444893455046 4379,2014-05-09,30.11000061035156,30.20000076293945,29.084999084472656,29.1200008392334,146000.0,0.02641900630871752,-1.1037702407750223,-10.42091631866363,36.83035239121078,36.639142243507216,-0.4099248421840045,0.23820617620080142,-0.4026934685220418,-2.0439382158508614,12.365010314895724,1.1150016784667933,-0.631824933485845,-0.10674934387207458,-1.4364951555922403,1.2229964678480911,-0.7716222497321574,0.5581235619880083,0.573277697648642,91.92824958688428,51.453400631797294,0.6648729058600827,5,-0.4000005722045863,0.22999858856201527,-0.4687504768371582,-1.8299999237060582,5.485000610351566,4,0.17984061128400364,-1.1415965053237116,29.334999084472656,5.4445166577185,29.57500076293945,-4.028632464659139,29.524999618530273,0.17984061128400364 4380,2014-05-12,31.10000038146973,31.170000076293945,30.040000915527344,30.290000915527344,230800.0,0.03287943377781999,1.3789484673933339,0.8181814678881473,46.60378655405878,37.921914763076224,-1.4023909642688572,-0.7297450670947647,-1.2661819499830678,-3.005021992068148,12.706533529731212,1.1299991607666016,-0.6388223059842844,0.8455003738403342,-0.5412220570402475,2.232222804720916,0.15213915840004333,1.538861589280625,-2.0950012207031286,96.64270208509258,59.957561447663664,0.6933612154402907,5,-1.0125007629394567,-0.7850008010864293,-1.4574999809265172,-2.8199996948242294,5.069997787475582,0,0.12893891253040302,-1.1037702407750223,30.11000061035156,-1.1415965053237116,29.334999084472656,5.4445166577185,29.57500076293945,0.12893891253040302 4381,2014-05-13,31.104999542236328,31.25,30.32500076293945,30.934999465942386,237200.0,0.00016074471721161387,3.0217271419271796,0.20987677577806393,51.45529469519309,39.577868323991105,-1.281093161910011,-0.7101141520784751,-1.188748351861726,-2.9764713897023185,12.66916564486561,0.9249992370605504,-0.6066160850954248,0.8117495536804213,-0.6262215116212388,2.2497206189820815,0.09276402102959125,1.5307350863312514,-2.0567003631591803,93.30252210409098,54.61381181478599,0.718985532650831,5,-0.9774999618530273,-0.7899999618530273,-1.4237489700317418,-2.8249988555908274,4.694999694824219,1,0.11155766827745262,1.3789484673933339,31.10000038146973,-1.1037702407750223,30.11000061035156,-1.1415965053237116,29.334999084472656,0.11155766827745262 4382,2014-05-14,31.07500076293945,31.23500061035156,30.670000076293945,31.084999084472656,173000.0,-0.0009644359343630171,2.645148587953054,-0.058813629682841415,54.878054453743346,41.46406770836477,-1.1773816599559623,-0.6658153093146488,-1.1031739981583222,-2.9172274974955847,12.87552039492831,0.5650005340576136,-0.598074903645081,0.7510006904602022,-0.7277100841565947,2.229711465076999,0.011645303151802011,1.4903560777686025,-1.9386335510253865,91.91689778025223,47.599747529334266,0.739355387308399,5,-0.9075012207031214,-0.7600011825561488,-1.3625001907348633,-2.795000076293949,5.489997863769528,2,0.12019309794534228,3.0217271419271796,31.104999542236328,1.3789484673933339,31.10000038146973,-1.1037702407750223,30.11000061035156,0.12019309794534228 4383,2014-05-15,31.26499938964844,31.30500030517578,30.774999618530273,31.024999618530273,281600.0,0.0061141953996535214,2.3124877066035654,-24.004006104532078,64.13958582750041,43.8796829569899,-1.2206142257680135,-0.8593105278241744,-1.2429475938309906,-3.065402260099315,12.808274030919959,0.5300006866455078,-0.4729726792468476,0.9152493476867711,-0.6118410363060143,2.4423397316795565,0.15170415569037843,1.6787945396831638,-2.0440868662109395,98.19815794900009,47.49011212555965,0.7635451919963924,5,-1.0699996948242223,-0.9499998092651403,-1.133749008178718,-2.9849987030029403,4.7799987792968714,3,0.11498484858097857,2.645148587953054,31.07500076293945,3.0217271419271796,31.104999542236328,1.3789484673933339,31.10000038146973,0.11498484858097857 4384,2014-05-16,31.88999938964844,31.979999542236328,31.229999542236328,31.2549991607666,220200.0,0.019990404996039546,-1.1897827291534986,2.6458368102742367,68.26411356829814,46.84681317045954,-1.6797177696790726,-1.5084894745460282,-1.8210301481220945,-3.6702265665438993,12.640932383342788,0.75,-0.3561151345065241,1.5064993858337452,-0.1272211368611984,3.140219908528689,0.6896391244862734,2.323359647181217,-2.5440415993066416,95.36081359291664,40.51098329929495,0.8168602613474709,5,-1.3575000762939489,-1.3975000381469762,-1.6249990463256907,-3.6099987030029403,4.305000305175778,4,0.11257448169639073,2.3124877066035654,31.26499938964844,2.645148587953054,31.07500076293945,3.0217271419271796,31.104999542236328,0.11257448169639073 4385,2014-05-19,33.459999084472656,33.46500015258789,31.875,31.8799991607666,541400.0,0.04923172545854104,-1.000002399183318,2.4881879593779805,86.34717948700276,52.10905065215314,-2.9562616334540266,-3.0647122255615287,-3.3205494007923235,-5.238898276302024,12.792915750256387,1.5900001525878906,-0.17300579587030995,2.9679991722106926,0.8610876819259232,5.074910662495462,1.9145434270683097,4.021454917353076,-3.9033179539792933,99.84073028384269,37.167771433162166,1.0534557451423847,5,-2.184999465942383,-2.22499942779541,-2.8574986457824707,-5.1799983978271555,2.885002136230476,0,0.0638075969709524,-1.1897827291534986,31.88999938964844,2.3124877066035654,31.26499938964844,2.645148587953054,31.07500076293945,0.0638075969709524 4386,2014-05-20,34.169998168945305,34.279998779296875,33.19499969482422,33.389999389648445,563600.0,0.021219339626405764,1.1699981689453125,0.49367013731702736,87.12700600888027,57.864180662103365,-3.283356278601069,-3.7537309182809935,-3.9518153465888766,-5.945662674777953,12.94014757643945,1.0849990844726562,0.00994660207591025,3.542498302459709,0.8943984808649148,6.190598124054503,2.2184483916623137,4.866548213257104,-4.22248513624249,96.95289058524959,29.840339781154725,1.3240499107973962,5,-2.4874992370605398,-2.527499198913567,-3.744997978210442,-5.889997482299805,2.335002899169922,1,0.0585308781730538,-1.000002399183318,33.459999084472656,-1.1897827291534986,31.88999938964844,2.3124877066035654,31.26499938964844,0.0585308781730538 4387,2014-05-21,33.924999237060554,34.990001678466804,33.84000015258789,34.25,453400.0,-0.00717000131733736,-3.646480837848072,-0.41666829688172313,88.02756439890925,64.85254859831075,-2.633343522063818,-3.4526240000346604,-3.6186683667564914,-5.700736945809069,13.747188464403553,1.1500015258789134,0.2223690087254404,3.1494994163513255,0.11875967388481712,6.18023915881783,1.6341295451180713,4.66486928758458,-3.457587914766453,74.73305051190682,2.656584464515248,1.5153698712332528,5,-1.8874988555908274,-1.9274988174438512,-3.4999990463256907,-5.644998550415053,3.180000305175774,2,0.05526897692459465,1.1699981689453125,34.169998168945305,-1.000002399183318,33.459999084472656,-1.1897827291534986,31.88999938964844,0.05526897692459465 4388,2014-05-22,33.950000762939446,34.345001220703125,33.735000610351555,34.11999893188477,225200.0,0.0007369646703361266,-1.0333405388909132,0.5230700611524431,87.66637681286988,70.50099575627287,-2.162246467069629,-3.3903660745711086,-3.559216738612541,-5.722792943478169,14.99810320251235,0.6100006103515696,0.4802844741140504,3.0087509155273366,-0.33596450014005796,6.353466331194731,1.3363932076936393,4.681108623361034,-2.849426790781166,72.34041689747569,-2.467124619628592,1.6723577078336969,5,-1.4349994659423757,-1.9525003433227432,-3.606250762939446,-5.670000076293945,3.2099990844726634,3,0.07702497216507043,-3.646480837848072,33.924999237060554,1.1699981689453125,34.169998168945305,-1.000002399183318,33.459999084472656,0.07702497216507043 4389,2014-05-23,34.22999954223633,34.400001525878906,33.875,33.950000762939446,142000.0,0.008247386539164125,-1.4418658292081403,-1.647069383358669,89.767851180195,75.29700293695468,-2.0074706357476586,-3.525034023505178,-3.753797252657666,-5.999146132134957,17.1438311517965,0.5250015258789062,0.785864708354147,3.0817497253417976,-0.5419469774602632,6.705446428143862,1.269901373940769,4.89359807674283,-2.584905691194855,75.60187073142937,-3.14990633140944,1.8118483514010315,5,-1.5724983215332031,-2.2324991226196254,-3.898749351501465,-5.949998855590827,3.4150009155273438,4,0.05302362404268979,-1.0333405388909132,33.950000762939446,-3.646480837848072,33.924999237060554,1.1699981689453125,34.169998168945305,0.05302362404268979 4390,2014-05-27,34.44499969482422,34.71500015258789,34.040000915527344,34.549999237060554,253400.0,0.006281044565092708,2.103434970578692,-0.3750000000000159,91.34454640836586,79.72914201619609,-1.897641119830574,-3.587676328247536,-3.8953998029457715,-6.20809577239007,19.227293062180873,0.6749992370605469,1.1941113905780938,3.0832498550415046,-0.79334095300878,6.959840663091793,1.1449544510163605,5.021545259066649,-2.331618747943196,69.63780605207933,-11.39581956237258,1.9382954040251437,5,-1.6149988174438477,-2.447499275207516,-4.19249963760376,-6.164999008178718,2.7750015258789134,1,0.050805632617350716,-1.4418658292081403,34.22999954223633,-1.0333405388909132,33.950000762939446,-3.646480837848072,33.924999237060554,0.050805632617350716 4391,2014-05-28,33.94499969482422,34.610000610351555,33.775001525878906,34.529998779296875,450000.0,-0.014515895033528792,1.24160001638524,5.571444141688996,84.14062886499023,82.9805391730013,-1.06434933209011,-2.8805558423921127,-3.3332301027255724,-5.682297810063368,21.034774094565122,0.8349990844726491,1.5250925348932043,2.3579998970031752,-1.5715936520771834,6.28759344608353,0.3932031224629995,4.322796671543355,-1.4288918455211856,16.732980537461888,-63.52607747355205,1.964796774540178,5,-1.0624990463256836,-1.947499275207516,-3.66249942779541,-5.664999008178718,3.8349990844726634,2,0.07070265274578436,2.103434970578692,34.44499969482422,-1.4418658292081403,34.22999954223633,-1.0333405388909132,33.950000762939446,0.07070265274578436 4392,2014-05-29,34.205001831054695,34.360000610351555,34.0,34.029998779296875,274200.0,0.007659512109823963,-2.063827024219146,-0.29915098399782114,87.92838111807515,85.62373864973183,-0.9316413207369436,-2.9458418265940765,-3.543200833793705,-5.918480437460559,22.61677700516012,0.41500091552733664,1.7655335698287757,2.3985019683837976,-1.6040879464609858,6.401091883228581,0.3972070109614094,4.399796925806189,-1.3425488456687305,47.95933063709477,-37.02117257332001,2.0012949574223913,5,-1.095001220703132,-2.207501411437992,-3.8737516403198313,-5.772501945495616,3.6749992370605327,3,0.06724160543597346,1.24160001638524,33.94499969482422,2.103434970578692,34.44499969482422,-1.4418658292081403,34.22999954223633,0.06724160543597346 4393,2014-05-30,34.880001068115234,35.060001373291016,34.09999847412109,34.365001678466804,441400.0,0.01973393366252374,1.1942923409598376,2.942802336733644,87.73736999388575,87.78743380813046,-1.162137223470026,-3.3707253778335975,-4.144625324749736,-6.558387881386693,24.40522040510186,0.960002899169929,2.0165493180769047,2.8050011634826646,-1.2687686480306581,6.878770974995991,0.7681162577259997,4.8418860692393295,-1.7196912656979535,85.99219248638138,1.8124365201616541,2.036884905756663,5,-1.4125003814697266,-2.847500801086426,-4.548750877380371,-6.447501182556156,2.4599990844726562,4,0.06379009191473406,-2.063827024219146,34.205001831054695,1.24160001638524,33.94499969482422,2.103434970578692,34.44499969482422,0.06379009191473406 4394,2014-06-02,34.735000610351555,35.150001525878906,34.439998626708984,35.0,333400.0,-0.004157123088399994,1.5132737387922652,-0.5145625314805696,83.19636993877322,87.43734385832718,-0.6382523205991646,-2.982481767927755,-3.9133229308455952,-6.377345496440611,26.39933227635002,0.7100028991699219,2.2760050417589426,2.4085006713867116,-1.6702700610286314,6.487271403802055,0.36911530517903657,4.447886037594383,-1.2707401565944778,69.81811523437447,-12.257020017585546,2.0393853662076724,6,-0.5624999999999929,-2.6575002670288015,-4.403750419616692,-6.275000572204583,2.7749977111816477,0,0.06981428514320709,1.1942923409598376,34.880001068115234,-2.063827024219146,34.205001831054695,1.24160001638524,33.94499969482422,0.06981428514320709 4395,2014-06-03,34.790000915527344,34.915000915527344,34.220001220703125,34.674999237060554,611600.0,0.0015834260604388195,2.8081999937292936,-0.4339695975124853,83.34844253268389,87.01750347208313,-0.5417192381459088,-2.7711986668981723,-3.878958059380203,-6.387874099158257,28.356478731150027,0.6949996948242188,2.5059245510025185,2.2042509078979506,-1.8047080449374846,6.213209860733386,0.19977143148022947,4.208730384315668,-1.0223070687883364,73.81813742897727,-6.554387371724388,2.004479476417718,6,-0.3474998474121094,-2.71250057220459,-4.316250801086426,-6.245000839233402,3.1899986267089844,1,0.08206379612258341,1.5132737387922652,34.735000610351555,1.1942923409598376,34.880001068115234,-2.063827024219146,34.205001831054695,0.08206379612258341 4396,2014-06-04,35.98500061035156,36.060001373291016,34.544998168945305,34.56999969482422,333400.0,0.034348941172084535,-1.06825815926382,12.304176203271401,86.6965684253623,86.8696150305779,-1.6228451963710455,-3.644259888015007,-4.96934767097903,-7.524774532378068,30.713577984933988,1.5150032043457102,2.7125489876568167,3.0762505531311035,-0.9353366778585581,7.087837784120765,1.0704569376362727,5.082044168625934,-1.9684913813673717,96.35918869220784,16.726233948722182,2.005793615494831,6,-1.0874996185302734,-3.452500343322754,-5.591250419616699,-7.369999885559086,2.3199996948242188,2,0.03431987187451391,2.8081999937292936,34.790000915527344,1.5132737387922652,34.735000610351555,1.1942923409598376,34.880001068115234,0.03431987187451391 4397,2014-06-05,36.2599983215332,36.525001525878906,35.32500076293945,36.18999862670898,385800.0,0.0076420093516000875,2.9999618534153907,0.049469716984697716,86.86347320561373,86.78040351866056,-1.71180579751573,-3.5761043060536792,-5.12712942365755,-7.742437962487784,32.95551138436461,1.2000007629394531,2.6842043837108847,3.016998386383058,-0.9386364614672331,6.972633234233349,1.0391809624579125,4.994815810308204,-2.039997100830078,89.07204656284414,11.300537139435122,1.9778174239251456,6,-1.1099967956542969,-3.494997978210449,-5.913748264312744,-7.644997596740726,2.960002899169929,3,0.0419194850558231,-1.06825815926382,35.98500061035156,2.8081999937292936,34.790000915527344,1.5132737387922652,34.735000610351555,0.0419194850558231 4398,2014-06-06,36.2400016784668,36.77999877929688,36.17499923706055,36.61999893188477,246400.0,-0.0005514794261457512,-1.3725372866396677,-5.428555858310177,85.2512663631806,86.27856076121454,-1.4894424048815864,-3.175065585550172,-4.9754820012331855,-7.653224765590036,35.535933476950156,0.6049995422363352,2.587468731546039,2.651751613616945,-1.0658896658886619,6.369392893122551,0.792930973864145,4.510572253369748,-1.6950035095214915,78.90634313234605,3.2209740725563165,1.8588206397528029,6,-0.9625015258789062,-3.3475027084350586,-5.963751316070557,-7.385001182556152,2.1999969482421804,4,0.045253844196781357,2.9999618534153907,36.2599983215332,-1.06825815926382,35.98500061035156,2.8081999937292936,34.790000915527344,0.045253844196781357 4399,2014-06-09,35.525001525878906,36.2400016784668,35.310001373291016,36.099998474121094,225000.0,-0.019729583870652267,1.1754307690934886,1.5131608006906376,69.4261943279739,83.84318830783764,-0.6385818374913441,-2.1434843098928695,-4.120401601188959,-6.873660567933449,38.5771525218918,0.9300003051757812,2.491034699590344,1.666001415252687,-1.7625396110508618,5.094542441556239,-0.0482690978990874,3.3802719284044613,-0.5330032348632869,50.97662303602494,-20.75878164342904,1.714270513151776,6,-0.24750137329101562,-2.5925025939941406,-5.255001544952393,-6.547501564025886,2.984996795654297,0,0.051090740288548986,-1.3725372866396677,36.2400016784668,2.9999618534153907,36.2599983215332,-1.06825815926382,35.98500061035156,0.051090740288548986 4400,2014-06-10,35.110000610351555,35.595001220703125,34.720001220703125,35.525001525878906,244400.0,-0.011681939414556641,2.1531514193415355,0.7217445532468345,59.36258037846078,81.09007180933436,-0.1333540483951694,-1.4890027528530325,-3.576925985585209,-6.390983365245255,40.4135399589629,0.875,2.396220691758373,1.0505004882812443,-2.1608170673915055,4.261818043953994,-0.5551582895551306,2.656159266117619,1.6699981689453267,25.279744389750853,-41.47855161163081,1.6056587778363742,6,0.2799987792968821,-2.1775016784667898,-4.840000629425042,-6.132500648498535,3.0849990844726634,1,0.06835652718485141,1.1754307690934886,35.525001525878906,-1.3725372866396677,36.2400016784668,2.9999618534153907,36.2599983215332,0.06835652718485141 4401,2014-06-11,34.575000762939446,35.03499984741211,34.28499984741211,34.875,206000.0,-0.015237819370882422,1.4193590067003428,0.7228881331004735,56.12054448901696,77.55586773943901,0.5592170910612708,-0.717496375151228,-3.001966242536092,-5.787777251665464,42.05143508511953,0.825000762939446,2.244267134276299,0.3420005798339787,-2.556975062006643,3.2409762216745968,-1.1074872410863321,1.7914884007542895,2.16379806518556,11.623288163424746,-51.890355263065786,1.4494878209203095,6,0.8649978637695384,-1.6425018310546804,-4.270000934600823,-5.597500801086426,4.669998168945327,2,0.09848152434306412,2.1531514193415355,35.110000610351555,1.1754307690934886,35.525001525878906,-1.3725372866396677,36.2400016784668,0.09848152434306412 4402,2014-06-12,34.810001373291016,34.919998168945305,34.255001068115234,34.360000610351555,174600.0,0.006796836013477803,-1.015143195676654,-1.500006357844933,57.78986533834038,74.22836722215621,0.46830831958315855,-0.693910158154118,-3.2106996260113334,-5.952273137793881,43.76392755041614,0.664997100830071,2.0603909296701275,0.39025115966796875,-2.1052919190676462,2.8857942384035873,-0.8575203796998423,1.6380226990357798,1.8306454956054736,21.980230030230498,-38.74730604946636,1.2477715393678086,6,0.6899986267089844,-1.87750244140625,-4.502501487731934,-5.752501487731937,3.625,3,0.10040214863554708,1.4193590067003428,34.575000762939446,2.1531514193415355,35.110000610351555,1.1754307690934886,35.525001525878906,0.10040214863554708 4403,2014-06-13,34.860000610351555,35.084999084472656,34.43000030517578,34.71500015258789,139400.0,0.0014363468856080086,1.201686167655073,0.3222226931716826,55.954644738995874,71.20150886662539,0.46396448457468153,-0.48567227984423056,-3.216545395136329,-5.932597348069962,45.526840467722195,0.654998779296875,1.9485097009872518,0.26050033569335085,-1.748789061412424,2.2697897327991257,-0.7441443628595366,1.2651450342462383,1.637507510498061,30.47855698790792,-27.195644630796213,1.0046446985528863,6,0.6399993896484446,-1.9275016784667898,-4.667500972747796,-5.802500724792477,4.779998779296882,4,0.12507173075197509,-1.015143195676654,34.810001373291016,1.4193590067003428,34.575000762939446,2.1531514193415355,35.110000610351555,0.12507173075197509 4404,2014-06-16,35.47999954223633,35.60499954223633,34.564998626708984,34.709999084472656,163000.0,0.017785396472444814,1.039216566250416,5.310331219910286,59.08692358341998,68.50578453892939,-0.0438546761531029,-0.8673993179439208,-3.784276068467797,-6.478049787225395,46.73541255963764,1.0400009155273438,1.8034130013660743,0.7009992599487305,-0.8862119518004263,2.2882104716978873,-0.09260634592585149,1.4946048658233124,0.8829581554492236,90.74073027516714,33.15138646497291,0.7936056058745791,6,0.03750038146972656,-2.5475006103515625,-5.373749732971191,-6.42249965667725,3.4650001525878906,0,0.08342725824866459,1.201686167655073,34.860000610351555,-1.015143195676654,34.810001373291016,1.4193590067003428,34.575000762939446,0.08342725824866459 4405,2014-06-17,35.595001220703125,35.90999984741211,35.31999969482422,35.31999969482422,211200.0,0.003241310032428224,-3.2908863920099876,0.3571446264819099,65.53674467522606,66.15469301113647,-0.036496536065236285,-0.8582540376129941,-3.8262198338885156,-6.511650600093212,46.803385414822905,0.5900001525878906,1.615632064222794,0.7092508316040025,-0.7891391086078059,2.207640771815811,-0.039944138501901705,1.4584458017099067,0.6414790792082101,80.96683631133484,17.457224250157857,0.7491949701059056,6,-0.07750129699707031,-2.1850013732910156,-5.570001602172852,-6.5375013351440465,3.789997100830078,1,0.08189344011413113,1.039216566250416,35.47999954223633,1.201686167655073,34.860000610351555,-1.015143195676654,34.810001373291016,0.08189344011413113 4406,2014-06-18,36.16999816894531,36.24499893188477,35.310001373291016,35.4900016784668,180800.0,0.016153867917491516,1.2530115498278571,2.472700790678319,67.46665780525406,63.99949129998539,-0.6509457997547798,-1.3446757184344875,-4.313201124489126,-6.991975435969376,46.43529527089576,0.9349975585937571,1.522201209440162,1.1842477798461886,-0.3785809699595788,2.747076529651956,0.40283340494330844,1.9656621547490687,-1.9149971008300781,96.23111339439377,29.48405883739433,0.7814143749028837,6,-0.6524982452392578,-2.6174983978271484,-5.968748569488525,-7.109997749328613,3.4750022888183594,2,0.05598566846535058,-3.2908863920099876,35.595001220703125,1.039216566250416,35.47999954223633,1.201686167655073,34.860000610351555,0.05598566846535058 4407,2014-06-19,35.79999923706055,36.38000106811523,35.439998626708984,36.38000106811523,211000.0,-0.010229442925502763,2.2413774959880586,-0.852948271316123,58.64661222827407,61.043418618329106,-0.3945509880130871,-0.8716964703056505,-3.8604114564616125,-6.524742497778973,45.69095127740969,0.9400024414062429,1.4147316704010109,0.7204988479614229,-0.7987521455182502,2.239749841441096,-0.03912664877841365,1.4801243447012595,-1.5051982116699207,70.25632799341159,5.698127739426269,0.7596254967398365,6,-0.4824981689453125,-2.0749998092651367,-5.578749656677246,-6.662498474121097,1.9300003051757812,3,0.09622904380561903,1.2530115498278571,36.16999816894531,-3.2908863920099876,35.595001220703125,1.039216566250416,35.47999954223633,0.09622904380561903 4408,2014-06-20,36.56499862670898,36.6150016784668,35.51499938964844,35.709999084472656,496600.0,0.021368698490264126,1.3036560960898587,-1.4741324879640163,65.40404705314187,60.59651336557,-1.2388832547265665,-1.508060979687734,-4.540889262083461,-7.184198216511621,45.13950558533201,1.1000022888183594,1.1556449038334904,1.354748344421381,-0.20478005445057335,2.9142767432933354,0.5749841449854003,2.1345125438573618,-2.1867895996093694,97.56083037462098,32.27718471430623,0.7797641994359781,6,-1.1299972534179616,-2.787499427795403,-6.323749065399163,-7.364997863769528,1.4200019836425852,4,0.051141879305749205,2.2413774959880586,35.79999923706055,1.2530115498278571,36.16999816894531,-3.2908863920099876,35.595001220703125,0.051141879305749205 4409,2014-06-23,36.04499816894531,36.56499862670898,35.8849983215332,36.46500015258789,188400.0,-0.014221262882362806,1.1935531505147048,-0.49123065322822124,59.79702566362722,60.64478506392183,-0.7122667209137248,-0.8907844913231244,-3.925837543398572,-6.550866394467356,44.52714337866584,0.6800003051757741,0.8445730013788761,0.7439979553222642,-0.7863142555391036,2.274310166183632,-0.021158150108419704,1.5091540607529481,-1.532581582763676,56.32158036586008,-7.556891147800336,0.7651561054306825,6,-0.6099967956542969,-2.039999008178711,-5.789998531341553,-6.0074977874755895,0.7050018310546875,0,0.09973647949302467,1.3036560960898587,36.56499862670898,2.2413774959880586,35.79999923706055,1.2530115498278571,36.16999816894531,0.09973647949302467 4410,2014-06-24,36.19499969482422,36.77999877929688,35.86000061035156,36.02999877929688,278400.0,0.004161507379632612,-2.6435769213337443,-0.3928574672346131,51.95894924880257,60.1823855927869,-0.7735195905343843,-0.9517551966568476,-3.9712821907904754,-6.592539296081739,43.758773248764896,0.9199981689453196,0.5628757224660603,0.8064994812011719,-0.7178424221568918,2.3308413845592355,0.04432852952214006,1.5686704328802037,-1.5564280031054736,60.204073688662774,0.41625832732980683,0.7621709516790314,6,-0.6774997711181641,-1.8675003051757812,-5.68250036239624,-5.969999313354496,-0.595001220703125,1,0.07597734557774394,1.1935531505147048,36.04499816894531,1.3036560960898587,36.56499862670898,2.2413774959880586,35.79999923706055,0.07597734557774394 4411,2014-06-25,36.34500122070313,36.415000915527344,35.85499954223633,35.99499893188477,209400.0,0.004144261006869598,1.2857120614086968,2.1212142229621294,50.81187154919075,59.40705294954805,-0.7219650532718944,-0.962060980213991,-4.012344521870197,-6.632878873118948,43.41786819534559,0.5600013732910156,0.4711573026939391,0.8365009307861371,-0.5836833933992835,2.2566852549715577,0.1264087686934232,1.546593092878851,-1.5351153619781357,67.53749932388786,10.980791721545941,0.7100921620927113,6,-0.740001678466804,-1.3575019836425852,-5.090001583099372,-5.4425010681152415,-1.3600006103515767,2,0.08364278439199513,-2.6435769213337443,36.19499969482422,1.1935531505147048,36.04499816894531,1.3036560960898587,36.56499862670898,0.08364278439199513 4412,2014-06-26,36.50500106811523,36.56499862670898,36.0,36.224998474121094,145200.0,0.004402251810104563,1.8250092983778556,0.8000021798127338,52.46511060138075,59.01932693425748,-0.6886646168408888,-0.9917640309614058,-4.063490774759806,-6.67390801916801,43.098855751286905,0.5649986267089773,0.4857375086312459,0.8815008163452092,-0.46482302354455385,2.227824656234972,0.20833889640032766,1.5546627362900907,-1.5375061757444826,78.26104001061381,23.518043709150447,0.6731619199448802,6,-0.8325023651122976,-1.2475013732910085,-4.842502117156975,-5.1950016021728445,-1.170001983642571,3,0.0860155950629744,1.2857120614086968,36.34500122070313,-2.6435769213337443,36.19499969482422,1.1935531505147048,36.04499816894531,0.0860155950629744 4413,2014-06-27,37.10499954223633,37.18999862670898,36.224998474121094,36.22999954223633,519800.0,0.016436062363114345,-1.1807860412589604,3.1249710494408225,65.0189973434904,59.67844624093197,-1.0468029150086267,-1.493075156486995,-4.554768320988444,-7.1537517777668995,42.48914790709808,0.9650001525878835,0.5830407586105437,1.3702493667602553,-0.08101582645117134,2.821514559971682,0.644616770154542,2.0958819633659687,-1.9925043389114947,93.63302301392773,36.82677939258994,0.7256325966057134,6,-0.8549995422363281,-1.6424999237060618,-5.087499141693115,-5.439998626708981,-0.6100006103515554,4,0.01684409130064979,1.8250092983778556,36.50500106811523,1.2857120614086968,36.34500122070313,-2.6435769213337443,36.19499969482422,0.01684409130064979 4414,2014-06-30,37.15999984741211,37.31499862670898,36.77000045776367,36.97000122070313,219800.0,0.0014822882591112307,1.1800093079323755,0.2171412876674026,70.9183693329338,60.27640453623283,-0.9369658826771996,-1.430424154456091,-4.513157638136214,-7.0865786835002424,41.82389623562518,0.5449981689453054,0.6653161194070165,1.303999710083005,-0.19982817825486165,2.8078275984208716,0.5520857659140717,2.0559136542519383,-1.8397543017488616,89.38363859639999,27.408501895894332,0.7519139441689331,6,-0.8474998474121094,-1.614999771118164,-4.903748989105225,-5.494998931884762,-0.20999908447265625,0,0.02220131233388334,-1.1807860412589604,37.10499954223633,1.8250092983778556,36.50500106811523,1.2857120614086968,36.34500122070313,0.02220131233388334 4415,2014-07-01,37.64500045776367,38.09500122070313,37.150001525878906,37.150001525878906,242200.0,0.013051684939265007,-2.8181888240688937,2.605276366775852,81.64949134732015,61.852274929795726,-1.2299341181522365,-1.78192900977092,-4.896337470383756,-7.447021884800918,41.70359642760329,0.9449996948242259,0.785089277906394,1.6462503433227553,0.03062052019186723,3.2618801664536434,0.8384354317573113,2.4540652548881994,-2.085384542374939,79.91069527914512,11.088592802227609,0.8078149115654443,7,-0.8775005340576172,-1.7099990844726562,-5.31749963760376,-5.979999542236325,-0.6199989318847656,1,-0.023774749551878194,1.1800093079323755,37.15999984741211,-1.1807860412589604,37.10499954223633,1.8250092983778556,36.50500106811523,-0.023774749551878194 4416,2014-07-02,37.22000122070313,38.01499938964844,37.06499862670898,37.58000183105469,219800.0,-0.011289659500399618,-1.8357986312756531,-0.7272755296275317,73.90874239803833,63.54806717088064,-0.7155794363161192,-1.3277364102800604,-4.377837047169898,-6.898592204303824,40.86472545870857,0.9500007629394602,0.8365348053968162,1.159501075744636,-0.5458303528180721,2.864832504307344,0.3068353614632855,2.0121667900259865,-1.3054313625703813,58.23391455083118,-15.83121948936003,0.852665714281353,7,-0.41500091552735086,-1.2849998474121165,-4.806250572204597,-5.555000305175785,0.20499801635741477,2,-0.04352505893204894,-2.8181888240688937,37.64500045776367,1.1800093079323755,37.15999984741211,-1.1807860412589604,37.10499954223633,-0.04352505893204894 4417,2014-07-03,37.77999877929688,37.85499954223633,37.290000915527344,37.290000915527344,104400.0,0.015045608281234024,-1.3061268976255351,-1.3611028694952358,76.3063115077485,64.75942988805916,-1.0786043495942366,-1.863566672185172,-4.819940670633102,-7.3324860891851955,39.75790367585114,0.634998321533196,0.8648427216738241,1.6434986114502053,-0.22677260712309533,3.513769830023506,0.7083630021635585,2.578634220736852,-1.560168530404276,83.15497439872715,3.428692802547758,0.9351356092866496,7,-0.8049983978271555,-1.7324981689453196,-5.339998245239265,-6.114997863769535,0.28499984741209516,3,-0.0739808962216526,-1.8357986312756531,37.22000122070313,-2.8181888240688937,37.64500045776367,1.1800093079323755,37.15999984741211,-0.0739808962216526 4418,2014-07-07,37.88000106811523,38.25,37.50500106811523,37.73500061035156,220200.0,0.002646963791675505,-1.462808249840757,0.29592059166989165,73.85687980439633,66.32163590370018,-1.086739354113277,-1.9335381742925222,-4.787817759932302,-7.310350972087463,38.558790723437966,0.7449989318847727,0.8406023243071843,1.6615009307861257,-0.36514766254261133,3.6881495241148627,0.6481766341217536,2.6748252274504978,-1.3976468831691449,75.00006443747326,-3.195282194160015,1.0133242966643694,7,-0.8275012969970632,-1.7050018310546804,-5.326250553131096,-6.21500015258788,0.9449996948242259,0,-0.06718590052482276,-1.3061268976255351,37.77999877929688,-1.8357986312756531,37.22000122070313,-2.8181888240688937,37.64500045776367,-0.06718590052482276 4419,2014-07-08,37.34000015258789,38.23500061035156,37.099998474121094,37.8849983215332,279600.0,-0.014255567589776863,-1.214635017752272,-3.7585961958382312,65.99449648425357,67.88114115208361,-0.38411848364768275,-1.3181736948652016,-4.1016726978499065,-6.648116872966266,38.444731344040775,1.1350021362304688,0.9034656671436423,1.030750083923337,-1.0274457245402218,3.0889458923868958,0.0016521796915540676,2.05984798815512,-0.5748226372331828,23.206852926690754,-52.38088283026846,1.02909790423178,7,-0.28750038146972656,-1.1049995422363281,-4.589999675750732,-5.6399993896484375,2.0,1,-0.02262992011917697,-1.462808249840757,37.88000106811523,-1.3061268976255351,37.77999877929688,-1.8357986312756531,37.22000122070313,-0.02262992011917697 4420,2014-07-09,37.5099983215332,37.72999954223633,37.25,37.30500030517578,135000.0,0.004552709380038156,-2.0476294277929155,-0.3761444130246101,63.267330247834614,69.26508100748849,-0.38886055502057104,-1.3693587925564827,-4.123278344728874,-6.698841727353567,39.17813958242399,0.4799995422363281,0.8629907745919922,1.0807483673095675,-0.9628503720771704,3.1243471066963053,0.05894899761619854,2.1025477370029364,-0.5072492086352511,37.55267334318431,-33.96049276261978,1.0217993696933707,7,-0.3849983215332031,-1.2749977111816406,-4.384997844696045,-5.764997482299805,1.3550033569335938,2,-0.014929287753987275,-1.214635017752272,37.34000015258789,-1.462808249840757,37.88000106811523,-1.3061268976255351,37.77999877929688,-0.014929287753987275 4421,2014-07-10,37.97999954223633,38.0,36.435001373291016,37.0,265800.0,0.012530025106221254,2.0686233810918258,4.780531829769814,71.16504523562989,71.34285152240506,-0.6733581094670242,-1.656095456665554,-4.412671225575451,-7.048978830150503,40.008546533049795,1.5649986267089844,0.9147776404082109,1.3804996490478487,-0.5782479891505545,3.339247287246252,0.4011258299486471,2.3598734681470503,0.2700004577636719,85.12393046526732,12.896103519691167,0.9793738190992005,7,-0.7425003051757812,-1.727499008178711,-4.719998836517334,-6.23499870300293,0.470001220703125,3,-0.02514476113395947,-2.0476294277929155,37.5099983215332,-1.214635017752272,37.34000015258789,-1.462808249840757,37.88000106811523,-0.02514476113395947 4422,2014-07-11,38.30500030517578,38.32500076293945,37.70000076293945,37.810001373291016,221800.0,0.008557155525450444,1.3364492645118968,0.5051011868385098,68.47134402797788,71.72644559845922,-0.8003421691472283,-1.7980199041311238,-4.561652579088701,-7.255479509554352,41.025889753473436,0.625,1.040428494905008,1.5307504653930692,-0.378780438648775,3.4402813694349135,0.5759850133721471,2.4855159174139914,-1.8699989318847656,98.94177437975829,28.682503668500473,0.9547654520209232,7,-0.9249992370605469,-2.0149993896484375,-4.589999675750732,-6.104999542236328,0.7150001525878906,4,-0.02297352985522172,2.0686233810918258,37.97999954223633,-2.0476294277929155,37.5099983215332,-1.214635017752272,37.34000015258789,-0.02297352985522172 4423,2014-07-14,39.22000122070313,39.334999084472656,38.69499969482422,38.75500106811523,307800.0,0.023887244700105503,-1.1880212578657363,0.9393962746896504,81.09697320223655,72.8574015839373,-1.546400238304308,-2.497690534281851,-5.276539979918354,-8.042422852822604,42.23675670663777,1.029998779296875,1.2007034728941477,2.2277513504028406,0.24430226847434966,4.2112004323313315,1.2360268094385916,3.2194758913670896,-2.7849998474121165,96.0345532920208,23.020336859607625,0.9917245409642469,7,-1.3350009918212962,-2.425001144409187,-5.262500286102302,-6.787500381469734,-0.24500274658203836,0,-0.029449325804315918,1.3364492645118968,38.30500030517578,2.0686233810918258,37.97999954223633,-2.0476294277929155,37.5099983215332,-0.029449325804315918 4424,2014-07-15,38.43999862670898,39.60499954223633,38.42499923706055,39.36000061035156,166400.0,-0.019887877861217707,-1.4842091737372358,-1.9784982403176001,69.57277419071605,71.51554412209242,-0.6322202547226468,-1.5647897081377593,-4.307648047119812,-7.142787633352643,43.104019893417735,1.1800003051757812,1.3353609450252577,1.29974880218505,-0.6500328004735536,3.2495304048436537,0.32485800085574823,2.274639603514352,-1.8889973449706972,63.24916124746667,-10.9151308072502,0.9748908013293008,7,-0.4199981689453054,-1.509998321533196,-4.354999065399163,-5.8799991607665945,0.1750030517578196,1,0.010015664671823465,-1.1880212578657363,39.22000122070313,1.3364492645118968,38.30500030517578,2.0686233810918258,37.97999954223633,0.010015664671823465 4425,2014-07-16,38.5099983215332,38.915000915527344,37.88000106811523,38.41999816894531,222000.0,0.001821011897112479,1.2999860128597078,-0.09782604188694347,69.14231748655071,70.98594135414935,-0.6332047076384839,-1.4811470689798938,-4.180826707181453,-7.089856580541806,43.47765457436058,1.0349998474121165,1.3562562036297052,1.2239986419677749,-0.6745540870655589,3.1225513710011086,0.27472227745111155,2.173275006484438,-1.7757571441650413,65.45735478871137,-9.15088035714605,0.9492763645166654,7,-0.48999786376953125,-1.5799980163574219,-4.404998779296875,-5.94999885559082,0.09000015258789062,2,0.02155289190419385,-1.4842091737372358,38.43999862670898,-1.1880212578657363,39.22000122070313,1.3364492645118968,38.30500030517578,0.02155289190419385 4426,2014-07-17,38.19499969482422,38.85499954223633,38.15499877929688,38.49499893188477,227800.0,-0.008179658281959767,-2.684204186116649,-3.3333192048489746,64.54387458906663,69.67900391874024,-0.18479081619928905,-1.0610631206791652,-3.6660303026757575,-6.655704302087045,43.63138577249377,0.700000762939446,1.3423074347215902,0.8077499389648466,-1.055872837718013,2.6713727156477063,-0.12406144937658325,1.7395613273062764,-1.2885130155639644,25.98421254986143,-46.17244615616728,0.9318113883414286,7,-0.17499923706054688,-1.2649993896484375,-4.033750534057617,-5.635000228881836,-0.23999786376953125,3,0.01754161510658081,1.2999860128597078,38.5099983215332,-1.4842091737372358,38.43999862670898,-1.1880212578657363,39.22000122070313,0.01754161510658081 4427,2014-07-18,39.24499893188477,39.36999893188477,38.0,38.14500045776367,272800.0,0.027490489473752655,1.0296303412886236,-3.6666709052299002,67.09264104929737,68.92742183484036,-1.1232472057086724,-1.9391602588211683,-4.501523214653538,-7.57348636882476,43.84727673825557,1.3699989318847727,1.257518561495253,1.6854991912841868,-0.19714416047538208,3.5681425430437557,0.7441775154044024,2.6268208671639712,-2.176601480845953,79.13038093932354,9.29004001902561,0.9413216758797837,7,-1.2249984741211009,-2.3149986267089915,-5.058750152587898,-6.604999542236335,-0.520000457763679,4,-0.02025731151949195,-2.684204186116649,38.19499969482422,1.2999860128597078,38.5099983215332,-1.4842091737372358,38.43999862670898,-0.02025731151949195 4428,2014-07-21,38.435001373291016,39.18000030517578,38.400001525878906,39.04999923706055,245400.0,-0.02063951027236932,-1.2773768154682348,-0.5590897426116112,59.08768094663228,68.15999788621578,-0.25283162921903113,-1.0349458415431059,-3.474271762458038,-6.637034507586854,43.90847953292696,0.8449974060058665,1.2295012909671286,0.7820014953613281,-1.0782909876888596,2.642293978411516,-0.14814474616376572,1.712147736886422,-1.2144077967803426,32.17395919486625,-33.74044635465574,0.930146241525094,7,-0.41500091552734375,-1.417501449584961,-4.218751907348633,-5.542502403259277,0.8849983215332031,0,0.015220477782503128,1.0296303412886236,39.24499893188477,-2.684204186116649,38.19499969482422,1.2999860128597078,38.5099983215332,0.015220477782503128 4429,2014-07-22,39.63999938964844,39.650001525878906,38.5,38.5,215800.0,0.03135157989599535,-1.0175476168168007,-1.8536639829299457,62.89592603972118,68.11873075198095,-1.2262142302846968,-2.0625543038538012,-4.468518836371466,-7.706249554369471,44.103094808840886,1.2150001525878906,1.1614871066319665,1.8072494506835923,-0.09314189164414444,3.707640793011329,0.857053779519724,2.7574451218474607,-2.2763414551942276,99.43490770374682,33.833106401095534,0.9501956711638684,7,-1.5974979400634766,-2.532499313354492,-5.423749923706055,-6.747500419616699,-0.45999908447265625,1,-0.016776007209046595,-1.2773768154682348,38.435001373291016,1.0296303412886236,39.24499893188477,-2.684204186116649,38.19499969482422,-0.016776007209046595 4430,2014-07-23,38.94499969482422,39.68000030517578,38.82500076293945,39.68000030517578,180200.0,-0.01753278772768374,1.3265274346571447,-0.6447377226914377,60.774510093582755,66.96422684730904,-0.34224365177683325,-1.2131678034056108,-3.5984144628982833,-6.88028535249785,44.15835548782958,0.8549995422363281,1.1041385889789908,0.9747497558593778,-0.8218149844274407,2.7713144961461964,0.07646738571596501,1.8730321260027907,-1.3984342730560329,56.24997161684098,-9.859003902262529,0.89828237014341,7,-0.25499916076660156,-1.4499988555908203,-4.720000267028809,-6.0525007247924805,0.2649993896484375,2,-0.008473437384601601,-1.0175476168168007,39.63999938964844,-1.2773768154682348,38.435001373291016,1.0296303412886236,39.24499893188477,-0.008473437384601601 4431,2014-07-24,39.3849983215332,39.79499816894531,39.05500030517578,39.165000915527344,161800.0,0.011297949163097787,-2.3636371517994155,-0.29931595009238304,60.17755157824961,66.04269435289478,-0.6280281131987877,-1.4901403427873277,-3.854746471874293,-7.208583701897638,44.257704787310615,0.8499984741210938,1.1450770685332472,1.2627485275268526,-0.4680446332014938,2.993541688255199,0.39735194716268296,2.1281451078910223,-1.6250894114242556,77.15875957394357,12.660462518696534,0.8653965803641724,7,-0.5474987030029297,-1.832498550415039,-4.921248435974121,-6.492499351501465,0.17000198364257812,3,-0.019931442957125123,1.3265274346571447,38.94499969482422,-1.0175476168168007,39.63999938964844,-1.2773768154682348,38.435001373291016,-0.019931442957125123 4432,2014-07-25,39.64500045776367,39.79499816894531,39.00500106811523,39.084999084472656,234000.0,0.006601552553280543,-1.1944442972719282,2.5454908012692687,60.96954500537708,63.80631344213263,-0.7576353350072011,-1.584055411286613,-3.9233068367664288,-7.368210912936021,44.21243355571862,0.7899971008300852,1.2167489094477304,1.365750694274901,-0.31632884067681033,3.047830229226612,0.5247109267990453,2.2067904617507565,-1.6408808365943628,89.2474500259783,25.000318980663906,0.8410397674758568,7,-0.8075008392333984,-2.0275020599365234,-5.1100006103515625,-6.752501487731934,1.0249977111816406,4,-0.04262829126485812,-2.3636371517994155,39.3849983215332,1.3265274346571447,38.94499969482422,-1.0175476168168007,39.63999938964844,-0.04262829126485812 4433,2014-07-28,37.72999954223633,40.95500183105469,35.654998779296875,39.84000015258789,1110200.0,-0.048303717831142845,1.442395487059047,-3.767848992854272,52.07006085698688,61.86156751616272,1.0323438492446826,0.400714564158271,-1.8412946739775293,-5.367262790062782,42.88788704647698,5.3000030517578125,1.1619366970922584,-0.5805002212524428,-2.1924876113347267,1.031487168829841,-1.3864939162935883,0.22549347378870266,2.0649986267089844,39.15093524807034,-29.036368965897452,0.8059936950411422,7,0.5750007629394531,0.5050010681152344,-3.208749294281006,-4.83750057220459,3.0400009155273438,0,0.026371559606591877,-1.1944442972719282,39.64500045776367,-2.3636371517994155,39.3849983215332,1.3265274346571447,38.94499969482422,0.026371559606591877 4434,2014-07-29,37.98500061035156,38.72000122070313,37.685001373291016,37.685001373291016,379000.0,0.006758575966314906,-5.900016530396904,-0.14217969207627945,52.49869666196969,60.0122763134315,0.7889840150137744,0.22207544456941264,-1.9430266507003253,-5.5397094623225485,41.408238888181245,1.0349998474121165,1.1163000923780828,-0.36674919128417827,-1.894813616857185,1.1613152342888284,-1.1307814040706816,0.3972830215023251,2.970001220703125,43.96227338552028,-26.93931922683636,0.7640322127865046,7,0.31999969482421875,0.31999969482421875,-3.3787503242492676,-5.092501640319824,2.2150001525878906,1,0.03514542748510174,1.442395487059047,37.72999954223633,-1.1944442972719282,39.64500045776367,-2.3636371517994155,39.3849983215332,0.03514542748510174 4435,2014-07-30,36.75,38.35499954223633,36.66999816894531,38.334999084472656,401600.0,-0.03251284955922851,1.0738478440504808,-5.28334371781341,44.01168701357508,57.730922138376876,1.9535062890160333,1.461519823068528,-0.616561213594558,-4.226342247152417,39.656087664866625,1.6850013732910156,0.8744984531042448,-1.55699977874756,-3.218781683643641,0.10478212614852112,-2.387890731195597,-0.726108826299523,4.2050018310546875,20.66038849430387,-46.441077790508245,0.8308909524480393,7,1.5550003051757812,1.5550003051757812,-2.0299997329711914,-3.8575010299682617,3.625,2,0.0661224572836947,-5.900016530396904,37.98500061035156,1.442395487059047,37.72999954223633,-1.1944442972719282,39.64500045776367,0.0661224572836947 4436,2014-07-31,35.599998474121094,36.68999862670898,35.415000915527344,36.42499923706055,437200.0,-0.03129255852731716,-1.1338947395302839,0.5205055138652893,37.80981733464265,54.4772750589708,3.013609397243158,2.6181667350619477,0.5905389329577275,-3.004584248886758,38.26344101743343,1.3349990844726562,0.7057084029505489,-2.6260011672973604,-4.632951484016601,-0.6190508505781196,-3.629476325656981,-1.62252600893774,5.24900329589844,3.339305559954774,-57.26700217714858,1.0034751583596202,7,2.585002899169922,2.585002899169922,-0.6774988174438477,-2.7074995040893555,4.920001983642578,3,0.10140451587310606,1.0738478440504808,36.75,-5.900016530396904,37.98500061035156,1.442395487059047,37.72999954223633,0.10140451587310606 4437,2014-08-01,34.985000610351555,35.8849983215332,34.68000030517578,35.505001068115234,439400.0,-0.017275221632849336,-1.132737836022186,0.6303030022795771,30.384431085247115,51.28802507437244,3.3087262354389537,3.17586215379108,1.2645645945944963,-2.315408451565915,36.93886687029268,1.2049980163574219,0.5071576507580033,-3.1012491226196346,-5.5741269554969435,-0.6283712897423257,-4.3376880390582855,-1.8648102061809837,5.646641125488294,4.860561450350474,-49.14663566563172,1.236438916438653,8,2.832500457763679,2.832500457763679,0.3112487792968821,-2.092501640319817,5.375000000000007,4,0.13062740074590784,-1.1338947395302839,35.599998474121094,1.0738478440504808,36.75,-5.900016530396904,37.98500061035156,0.13062740074590784 4438,2014-08-04,35.334999084472656,35.6349983215332,35.09000015258789,35.09000015258789,376800.0,0.010004243762040677,-3.448984040482678,-0.4711513773245727,35.02170127866968,48.190888989811164,2.763343497169906,2.767303611627618,0.9780719592922225,-2.5913147906938434,35.301733404225146,0.6499977111816477,0.3555943669360957,-2.6240005493164062,-5.38652542615101,0.13852432751819777,-4.005262987733708,-1.2427381108991042,4.9395441655273515,16.21283739762164,-35.11235949439433,1.3812624384173002,8,2.482501983642578,2.482501983642578,0.13000011444091797,-2.442500114440918,5.245002746582031,0,0.15098342217920213,-1.132737836022186,34.985000610351555,-1.1338947395302839,35.599998474121094,1.0738478440504808,36.75,0.15098342217920213 4439,2014-08-05,36.49499893188477,36.560001373291016,35.29499816894531,35.29499816894531,437200.0,0.032828636690749535,-1.1083373334647284,4.897983651226187,41.20471231073869,46.016467013939604,1.2407926517684587,1.6240167094007134,-0.11265997545510942,-3.671720856191847,34.03585425131098,1.2650032043457031,0.10850996596307283,-1.421750640869135,-4.249219990925624,1.4057187091873544,-2.8354853158973796,-0.00801596584089026,3.443871741425781,49.38772798659737,-0.1436559932066359,1.4137346750282458,8,1.3225021362304616,1.3225021362304616,-0.638749122619636,-3.3975000381469798,4.24000167846679,1,0.11713937939436225,-3.448984040482678,35.334999084472656,-1.132737836022186,34.985000610351555,-1.1338947395302839,35.599998474121094,0.11713937939436225 4440,2014-08-06,36.95000076293945,37.39500045776367,35.91999816894531,36.1150016784668,322200.0,0.01246751183371475,-1.4081550036122668,0.6958321279957235,44.631310002536566,44.28910683886038,0.5286312085695357,1.185701716793588,-0.49860973646430296,-4.051738436792071,32.41426262408047,1.4750022888183594,-0.029832152072337692,-0.938748931884767,-3.7941315023920126,1.9166336386224785,-2.36644021713839,0.4889423533688557,2.673337688283013,83.60958858878689,29.81495149972241,1.427691285253624,8,0.8675003051757812,0.8675003051757812,-1.0212507247924805,-3.79000186920166,5.54499816894532,2,0.08795669642474602,-1.1083373334647284,36.49499893188477,-3.448984040482678,35.334999084472656,-1.132737836022186,34.985000610351555,0.08795669642474602 4441,2014-08-07,37.025001525878906,37.5099983215332,36.95000076293945,37.15999984741211,341200.0,0.0020297905653814396,-2.929809532732797,-0.16167481383343232,39.54803376043338,41.90893892275553,0.09349146851150891,1.091445485861172,-0.4861442492917334,-4.053990507990633,32.17096588883332,0.55999755859375,-0.32011911937495796,-0.8159982681274442,-3.696783212984087,2.0647866767291987,-2.2563907405557657,0.6243942043008772,2.301736636580756,82.86229202808589,30.939314269526413,1.4403924724283201,8,0.7924995422363281,0.7924995422363281,-0.6737508773803711,-3.475001335144043,6.269996643066406,3,0.09047936086591624,-1.4081550036122668,36.95000076293945,-1.1083373334647284,36.49499893188477,-3.448984040482678,35.334999084472656,0.09047936086591624 4442,2014-08-08,37.42499923706055,37.560001373291016,36.43999862670898,37.09500122070313,264800.0,0.010803448877701127,2.7333282470897386,-2.44446014298223,45.05385785114087,41.12936081099486,-0.7314498697064309,0.6557612130184083,-0.8006062657615587,-4.386318250670527,31.750155114297197,1.1200027465820384,-0.5550901464816391,-0.3720005035400362,-3.2498256660343188,2.5058246589542463,-1.810913084787174,1.0669120777071015,1.6229346539620835,94.53432916960105,38.45619708940107,1.4389125812471404,8,-0.7249984741210938,0.3925018310546875,-1.0549983978271484,-3.8749990463256836,6.38999938964843,4,0.08269876509812368,-2.929809532732797,37.025001525878906,-1.4081550036122668,36.95000076293945,-1.1083373334647284,36.49499893188477,0.08269876509812368 4443,2014-08-11,38.06499862670898,38.709999084472656,37.28499984741211,37.5,214800.0,0.017100852443429293,-1.8643231492947594,1.7121273422960146,41.83514417735629,39.944521646037806,-1.4739320156283284,-0.07926888897332418,-1.367630123288997,-4.9469740562522375,30.157266445689956,1.4249992370605469,-0.8218256097997809,0.3257490158080998,-2.4772233746873766,3.128721406303576,-1.075737179439642,1.7272352110558415,0.7208592491628423,81.11272957992522,29.258232175592312,1.4014861952477384,8,-1.3699989318847585,-0.2474975585937429,-1.5537481307983327,-4.514998435974114,6.460002899169929,0,0.060291660749785425,2.7333282470897386,37.42499923706055,-2.929809532732797,37.025001525878906,-1.4081550036122668,36.95000076293945,0.060291660749785425 4444,2014-08-12,38.82500076293945,38.95000076293945,37.91999816894531,38.04999923706055,237200.0,0.01996590473268034,1.0097581671616462,1.3716874506282624,49.382086014129705,40.54123264609943,-2.34930390007586,-0.8526653350968729,-2.0396463254704003,-5.6160208679355605,28.40833792456563,1.0300025939941406,-1.124562395436456,1.0665010452270494,-1.7619075682471532,3.894909658701252,-0.3477032615100555,2.480705351964154,-4.145000457763672,95.8745909905237,42.73469915355216,1.414204306737102,8,-2.010000228881836,-1.0074996948242188,-2.2112512588500977,-5.197501182556152,6.849998474121094,1,0.045202859848762156,-1.8643231492947594,38.06499862670898,2.7333282470897386,37.42499923706055,-2.929809532732797,37.025001525878906,0.045202859848762156 4445,2014-08-13,39.34000015258789,39.59500122070313,38.82500076293945,38.82500076293945,384000.0,0.013264633085082522,-1.990296583804952,0.664514033136118,49.77006565097385,41.87014912569179,-2.747169919053455,-1.3726724522830551,-2.4606344593068954,-6.0358274900071365,27.522023396655165,0.770000457763679,-1.2011494202278499,1.5400003433227525,-1.3583277019173607,4.438328388562866,0.09083632070269942,2.9891643659428055,-4.574599838256837,91.91756391577427,40.08852572711075,1.4491640226200557,8,-2.2024993896484375,-1.5224990844726562,-2.6962499618530273,-5.71250057220459,6.1850013732910085,2,0.03546010300846181,1.0097581671616462,38.82500076293945,-1.8643231492947594,38.06499862670898,2.7333282470897386,37.42499923706055,0.03546010300846181 4446,2014-08-14,38.8650016784668,39.69499969482422,38.7599983215332,39.540000915527344,224600.0,-0.012074185873887089,-1.112983245617438,-1.3106796835649315,46.10000610351563,43.616324127721626,-1.9671971159470303,-0.8905652036119847,-1.9337302505774119,-5.467671453426355,26.615337078178214,0.9350013732910156,-1.3192663795995117,1.0315017700195312,-1.901332672293286,3.9643362123323485,-0.4349154511368738,2.4979189911759363,-3.9064173278808596,74.50083735800371,26.27290529791088,1.466417221156407,8,-1.4725017547607422,-1.0475006103515625,-2.1850013732910156,-5.237502098083496,6.259998321533203,3,0.0934001568673335,-1.990296583804952,39.34000015258789,1.0097581671616462,38.82500076293945,-1.8643231492947594,38.06499862670898,0.0934001568673335 4447,2014-08-15,38.45000076293945,39.2400016784668,37.96500015258789,39.23500061035156,361800.0,-0.01067801100230692,2.207543005206209,1.1629640513826174,54.23530129825366,45.75116857434207,-1.1275734700574205,-0.5672611189678705,-1.4794411180480864,-4.95738781699081,25.171336097868966,1.2750015258789062,-1.2498525231060142,0.6562507629394503,-2.2169778472176773,3.529479373096578,-0.7803635421391135,2.092865068018014,-3.2072314916992184,48.34029001198227,-0.9930323972936392,1.4366143050785622,8,-0.9550018310546875,-0.6324996948242188,-1.705000877380371,-4.822501182556152,6.474998474121094,4,0.12600773237632223,-1.112983245617438,38.8650016784668,-1.990296583804952,39.34000015258789,1.0097581671616462,38.82500076293945,0.12600773237632223 4448,2014-08-18,39.02000045776367,39.25,38.61000061035156,38.900001525878906,346000.0,0.01482443910309672,1.2069019948304098,-0.15286491109566874,55.87067503491215,47.38071998813912,-1.251492858803573,-1.1501561223174903,-2.0020744614889736,-5.42175540791748,23.646278251387233,0.7999992370605469,-0.97295359049577,1.197000503540039,-1.7153589390876292,4.109359946167707,-0.2591792177737915,2.6531802248538696,-3.5100973611084,61.97190665927368,11.465161170962268,1.4561797213138339,8,-1.2125015258789062,-1.2024993896484375,-2.184999465942383,-5.3550004959106445,5.6399993896484375,0,0.12288565127351925,2.207543005206209,38.45000076293945,-1.112983245617438,38.8650016784668,-1.990296583804952,39.34000015258789,0.12288565127351925 4449,2014-08-19,38.974998474121094,39.38000106811523,38.8849983215332,39.125,183400.0,-0.001153305564188578,-1.999999999999957,-1.2500238420701275,64.59015392866289,49.598369313264264,-0.9138040039799122,-1.2200830698578926,-1.886202343382621,-5.263364905568189,21.625285666274735,0.49500274658202414,-0.5245263380663161,1.185248565673831,-1.6540334252963618,4.024530556644024,-0.2343924298112654,2.6048895611589273,-3.2139895815756887,58.38142131688676,3.9299740309104862,1.4196409954850968,8,-0.9074993133544922,-1.1574974060058594,-1.6349983215332031,-4.804999351501465,4.400001525878906,1,0.14239905757643445,1.2069019948304098,39.02000045776367,2.207543005206209,38.45000076293945,-1.112983245617438,38.8650016784668,0.14239905757643445 4450,2014-08-20,38.6150016784668,39.14500045776367,38.525001525878906,38.8849983215332,118800.0,-0.009236608332219176,-1.755569495778373,1.7999593103097502,72.05563490056939,53.210324995501594,-0.32719764158495934,-0.9339611792466584,-1.4446786520630752,-4.795711944809646,19.58127388256152,0.6199989318847656,-0.14484087759398534,0.8417516708374038,-1.97299236896567,3.6564957106404776,-0.5656203490641332,2.2491236907389407,-2.6179533377846624,37.572352478120614,-22.380102374968267,1.4073720199015358,8,-0.5475025177001953,-0.7975006103515625,-1.1400012969970703,-4.310002326965332,4.119998931884766,2,0.18283043510860897,-1.999999999999957,38.974998474121094,1.2069019948304098,39.02000045776367,2.207543005206209,38.45000076293945,0.18283043510860897 4451,2014-08-21,38.599998474121094,39.185001373291016,37.82500076293945,38.64500045776367,181200.0,-0.0003885330491664174,1.4177706645688728,0.16667608578936957,78.98955501117186,56.98095801328282,-0.07295860976909552,-1.0337863412567572,-1.3293946997492156,-4.714120312148225,17.53505382329419,1.3600006103515625,0.10817304604121603,0.8659984588623075,-1.875042188970312,3.607039106694927,-0.5045218650540022,2.2365187827786173,-2.3810730521904375,49.83907132378578,-16.376492048965623,1.3705203239163106,8,-0.10999870300292969,-0.7824974060058594,-1.1249980926513672,-4.254999160766602,4.5900001525878835,3,0.17940423123074978,-1.755569495778373,38.6150016784668,-1.999999999999957,38.974998474121094,1.2069019948304098,39.02000045776367,0.17940423123074978 4452,2014-08-22,37.95500183105469,38.810001373291016,37.875,38.665000915527344,230200.0,-0.016709758252939744,-1.1494216586426735,15.777061964906332,70.06128052342564,60.1171953850683,0.7321148714728096,-0.550095554821425,-0.5971205854067207,-4.014152268034103,15.477039661663433,0.9350013732910156,0.28263611989900994,0.3055017471313448,-2.2877001976507714,2.898703691913461,-0.9910992252597097,1.6021027195223994,-1.527511952750416,8.360195665719777,-61.52915111490807,1.296600972391057,8,0.8049983978271484,-0.13750076293945312,-0.48000144958496094,-3.6100025177001953,6.709999084472656,4,0.18890785991423242,1.4177706645688728,38.599998474121094,-1.755569495778373,38.6150016784668,-1.999999999999957,38.974998474121094,0.18890785991423242 4453,2014-08-25,38.724998474121094,38.81999969482422,38.0099983215332,38.26499938964844,141200.0,0.020287092765633785,1.4923060671150392,-0.6478868699025371,68.15961848029553,62.20358788130895,0.07329215317511029,-1.3088318182749745,-1.27070472799889,-4.715839042426431,15.68073564115002,0.8649978637695312,0.5484998762306645,1.0257484436035185,-1.611755281764161,3.663252168971198,-0.29300341908032124,2.344500306287358,-2.1014580068256237,57.877654955180645,-14.001690876406641,1.318751862683839,8,0.03500175476074219,-0.9074974060058594,-1.2499980926513672,-4.379999160766602,5.1750030517578125,0,0.16010331845675219,-1.1494216586426735,37.95500183105469,1.4177706645688728,38.599998474121094,-1.755569495778373,38.6150016784668,0.16010331845675219 4454,2014-08-26,39.31999969482422,39.39500045776367,38.72999954223633,38.92499923706055,213600.0,0.015364783580320784,1.44036144999965,0.8586983563597764,68.86943337729147,64.3257398508998,-0.49630068190636223,-1.8958936387230807,-1.7803791418017951,-5.238376996105281,15.684274867264097,0.6700019836425781,0.7432686840017126,1.553999710083005,-1.179769154901635,4.287768575067645,0.18711527759068503,2.920884142575325,-2.5121716738770203,95.22288041286208,23.801739949296945,1.3668844324923184,8,-0.5599994659423828,-1.5024986267089844,-1.8012495040893555,-4.975000381469727,5.025001525878913,1,0.13580875366310874,1.4923060671150392,38.724998474121094,-1.1494216586426735,37.95500183105469,1.4177706645688728,38.599998474121094,0.13580875366310874 4455,2014-08-27,39.18000030517578,39.650001525878906,39.03499984741211,39.45500183105469,183000.0,-0.003560513497838813,-1.1769876849951388,-0.6962055878007088,66.9818830254518,66.6459483977816,-0.4262039541946905,-1.6490585638749593,-1.5586279115117776,-5.016891467300937,14.785631513511662,0.6150016784667969,0.9373531689721375,1.2925003051757784,-1.4670184876210257,4.0520190979725825,-0.0872590912226201,2.672259701574177,-2.1989419837959616,74.24651922084057,4.096110475993825,1.379759396398402,8,-0.44249916076660156,-1.3624992370605469,-1.6049995422363281,-4.8125,6.974998474121101,2,0.10706992501656631,1.44036144999965,39.31999969482422,1.4923060671150392,38.724998474121094,-1.1494216586426735,37.95500183105469,0.10706992501656631 4456,2014-08-28,39.209999084472656,39.435001373291016,38.72000122070313,39.05500030517578,189400.0,0.0007656656218277824,1.3636237531368383,-0.5636287973366625,64.93725056805522,67.83505387220399,-0.44937495863973,-1.470111611097174,-1.5233774221228344,-4.961049316011653,13.121849584129706,0.7150001525878835,0.9936490275815686,1.1419990539550753,-1.4549918859492408,3.7389899938593913,-0.15649641599708275,2.4404945239072333,-2.066104280686176,75.21115137135563,7.808677048382478,1.298495469952158,8,-0.47249794006347656,-1.3924980163574219,-1.1174983978271484,-4.8274993896484375,8.520000457763672,3,0.0899005765923322,-1.1769876849951388,39.18000030517578,1.44036144999965,39.31999969482422,1.4923060671150392,38.724998474121094,0.0899005765923322 4457,2014-08-29,39.55500030517578,39.65999984741211,39.060001373291016,39.2599983215332,162000.0,0.008798807160384392,1.3762265547691168,1.9032535932270132,63.11622006249933,68.64011443082478,-0.6941450187706906,-1.53382541620676,-1.7858471348675167,-5.218689159802395,10.875109698324652,0.5999984741210938,1.016180036756488,1.258500289916995,-0.9751070711303669,3.492107650964357,0.14169660939331408,2.375303970440676,-2.258039207927034,93.6363972645178,26.812841440176527,1.11680368052368,8,-0.8125,-1.7374992370605469,-1.3600006103515625,-4.637500762939453,7.825000762939446,4,0.09189731496620812,1.3636237531368383,39.209999084472656,-1.1769876849951388,39.18000030517578,1.44036144999965,39.31999969482422,0.09189731496620812 4458,2014-09-02,40.66999816894531,41.00500106811523,39.47999954223633,39.834999084472656,440400.0,0.028188543930402377,1.0265735258334105,2.8304863383031824,65.2858308623629,68.71741186790257,-1.732687615245176,-2.3490842147791042,-2.828317487140936,-6.243346068785684,8.79757890930653,1.5250015258788991,1.1509607268109718,2.106748199462892,0.09951634194406722,4.113980056981717,1.103132270703476,3.110364128222308,-3.229154755842039,85.33904063278925,21.273589230321136,1.0036159287594137,9,-1.2549972534179688,-2.8274974822998047,-2.4424991607666016,-5.60999870300293,7.310001373291016,1,0.09822972526299556,1.3762265547691168,39.55500030517578,1.3636237531368383,39.209999084472656,-1.1769876849951388,39.18000030517578,0.09822972526299556 4459,2014-09-03,40.77000045776367,40.974998474121094,40.42499923706055,40.724998474121094,678400.0,0.0024588712397513035,1.4175896038566338,0.05389465028096304,62.722433697517324,67.68038951200789,-1.733598478385865,-2.2265490759106115,-2.8363711352282763,-6.244163830922062,7.644240038950764,0.5499992370605469,1.2369015879446579,1.9930004119873033,0.0027104475309442932,3.9832903764436622,0.9978554297591202,2.9881453942154863,-3.044024432259441,89.71550870702647,27.968048982289858,0.9951449822281813,9,-1.3549995422363281,-2.927499771118164,-2.5,-4.9574995040893555,6.5,2,0.0767721617113497,1.0265735258334105,40.66999816894531,1.3762265547691168,39.55500030517578,1.3636237531368383,39.209999084472656,0.0767721617113497 4460,2014-09-04,40.20000076293945,41.349998474121094,40.150001525878906,40.974998474121094,291000.0,-0.013980860643225124,-1.7428621253405994,-17.221412223446638,61.67978950066482,65.75708223306266,-1.0226669219584252,-1.4762727291363476,-2.183986201497021,-5.574413097287035,7.360683689077582,1.1999969482421875,1.2544400349739604,1.260500717163083,-0.629909254467087,3.150910688793253,0.3152957313480016,2.2057057029781646,-2.211702734026339,56.27380562139006,-3.7009669089948503,0.9452049858150846,9,-0.5875015258789062,-2.1850013732910156,-1.8950004577636719,-4.335000038146973,6.770000457763679,3,0.103109462166602,1.4175896038566338,40.77000045776367,1.0265735258334105,40.66999816894531,1.3762265547691168,39.55500030517578,0.103109462166602 4461,2014-09-05,40.375,40.63000106811523,39.88999938964844,40.04999923706055,240400.0,0.0043532147696345724,-1.2945772194720715,-0.4193570616407677,67.57991885660695,65.48137538119393,-1.0274512259669635,-1.4624087462772266,-2.277703825424787,-5.647391493777697,7.0680035514666,0.7400016784667898,1.208978303785699,1.2680000305175767,-0.4977005393198226,3.033700600354976,0.3851497455988806,2.150850315436273,-2.0505319265660873,57.42359351600592,-3.856682493544284,0.8828502849186979,9,-0.6950016021728516,-2.3600006103515625,-2.0699996948242188,-4.282499313354492,2.8100013732910156,4,0.14315786450270918,-1.7428621253405994,40.20000076293945,1.4175896038566338,40.77000045776367,1.0265735258334105,40.66999816894531,0.14315786450270918 4462,2014-09-08,40.52000045776367,41.0,40.25,40.31499862670898,283400.0,0.0035913426071496612,-3.4776241772757293,0.630773384039366,64.85149861084463,65.11380650681049,-0.860873519664068,-1.4373441742277748,-2.343219963739763,-5.690567920593814,6.501727840522642,0.75,1.1487967846096794,1.2582504272460966,-0.42745168630506925,2.9439525407972624,0.4153993704705101,2.101101484021683,-1.8929793442610432,55.6150539871769,-5.347324900992923,0.8428510567755846,9,-0.4850006103515625,-2.5050010681152344,-2.3349990844726562,-4.104999542236328,2.2099990844726562,0,0.17793679671815532,-1.2945772194720715,40.375,-1.7428621253405994,40.20000076293945,1.4175896038566338,40.77000045776367,0.17793679671815532 4463,2014-09-09,40.36000061035156,41.04499816894531,40.209999084472656,40.724998474121094,312600.0,-0.003948663514426354,-1.5112719846723954,-1.780461481205744,63.40758893093801,64.50693490166012,-0.496802722903972,-1.1558540902228884,-2.1232989180706667,-5.433271183616164,6.964861021438076,0.8349990844726562,1.0533483707653062,0.9835004806518555,-0.6713583228393105,2.6383592841430215,0.15607107890627248,1.8109298823974385,-1.4606817607870894,32.19188461839939,-27.895002308790417,0.8274294017455828,9,-0.3250007629394531,-2.1400012969970703,-2.542499542236328,-3.2849998474121094,1.5999984741210938,1,0.17393459741334016,-3.4776241772757293,40.52000045776367,-1.2945772194720715,40.375,-1.7428621253405994,40.20000076293945,0.17393459741334016 4464,2014-09-10,40.58000183105469,40.61999893188477,40.02000045776367,40.25,297200.0,0.005450971689200168,1.9268501460763396,-0.9041198971593403,69.55224923003811,64.79253114661414,-0.5803015719707432,-1.3045168878693687,-2.2813601573070486,-5.561133167740593,7.571989869540569,0.5999984741211009,1.0826623490224279,1.1157516479492173,-0.600941147960576,2.8324444438590106,0.2574052499943207,1.974098045904114,-1.4356150190345502,47.26047082799885,-15.02686192186183,0.8583463979548982,9,-0.5450019836425781,-2.2575035095214844,-2.762500762939453,-3.2350006103515625,-0.720001220703125,2,0.18235577568453043,-1.5112719846723954,40.36000061035156,-3.4776241772757293,40.52000045776367,-1.2945772194720715,40.375,0.18235577568453043 4465,2014-09-11,40.73500061035156,40.9900016784668,40.40499877929688,40.42499923706055,292800.0,0.003819585320428809,-2.342851849026264,0.939392888518981,70.66800495135793,65.42928163364778,-0.5492907602664872,-1.4225837920804167,-2.386976198950009,-5.623353532726945,8.166425278570298,0.5850028991699148,1.0949039787907537,1.201000404357913,-0.6054488317878466,3.0074496405036726,0.29777578628503676,2.1042250224307892,-1.3700526321213289,73.16035617089862,8.91429467215913,0.903224618072879,9,-0.5300006866455078,-2.1000022888183594,-2.917499542236328,-3.3899993896484375,-0.8600006103515625,3,0.16042714494894206,1.9268501460763396,40.58000183105469,-1.5112719846723954,40.36000061035156,-3.4776241772757293,40.52000045776367,0.16042714494894206 4466,2014-09-12,42.49499893188477,42.5,41.084999084472656,41.084999084472656,566200.0,0.043206046278687404,-1.0070937144063006,4.548366455423637,86.14650271554424,67.98820192843054,-2.0051735594596707,-3.0532287077605034,-4.062421191617979,-7.2821116168295745,9.112234260140898,1.7649993896484375,1.1072297903361417,2.779498863220219,0.5713040813335795,4.987693645106859,1.6754014722768957,3.8835962541635425,-2.9315459040654517,99.79834399038971,27.306488990580576,1.1040973909433205,9,-1.5049991607666087,-3.0249996185302805,-4.677497863769538,-5.129997253417976,-1.8149986267089915,4,0.10530656315561604,-2.342851849026264,40.73500061035156,1.9268501460763396,40.58000183105469,-1.5112719846723954,40.36000061035156,0.10530656315561604 4467,2014-09-15,43.29499816894531,43.46500015258789,42.31999969482422,42.5,438600.0,0.018825726724757796,1.017618154563848,0.5638285496302962,86.2123729239817,70.31337326861042,-2.4796217006911903,-3.659253876885643,-4.784880889417124,-7.967287127474464,10.481722363247586,1.1450004577636719,1.1771799259565512,3.3372482299804673,0.6935184846961135,5.980977975264821,2.015383357338294,4.659113102622641,-3.3791595044643117,95.06525402896291,19.868680858208975,1.3218648726421764,9,-1.6174983978271484,-3.342498779296875,-5.477497100830078,-5.929996490478516,-1.4199981689453125,0,-0.0025406351843477726,-1.0070937144063006,42.49499893188477,-2.342851849026264,40.73500061035156,1.9268501460763396,40.58000183105469,-0.0025406351843477726 4468,2014-09-16,43.81499862670898,44.474998474121094,43.125,43.125,556600.0,0.012010635864552421,-2.913046843469944,0.8679247999078623,86.04652158777141,72.90493858974975,-2.8011605105118775,-4.007049822893606,-5.22292452573685,-8.363005210519155,12.112148766951467,1.3499984741210938,1.3003200950782912,3.6174987792968665,0.5039088368338795,6.731088721759853,2.0607038080653766,5.174293750528356,-3.4022773538930124,85.18518201380127,12.004539299132048,1.5567949712314928,9,-1.6324996948242116,-2.9349994659423757,-6.5562477111816335,-6.44999694824218,-3.0249977111816335,1,-0.024763188827563898,1.017618154563848,43.29499816894531,-1.0070937144063006,42.49499893188477,-2.342851849026264,40.73500061035156,-0.024763188827563898 4469,2014-09-17,44.525001525878906,44.790000915527344,43.61000061035156,43.834999084472656,374200.0,0.01620456285344085,-1.0701770823573504,1.0000055285577754,89.27260088906827,75.97080652179457,-3.2659512531985726,-4.511234798886115,-5.823622028716414,-8.934633266261699,13.998383543628517,1.1800003051757812,1.4563807103607758,4.050001525878905,0.44470613562192085,7.655296916135889,2.247353830750413,5.852649221007397,-3.462315900854122,93.95668733068754,20.04706432180862,1.802647695128492,9,-2.1850013732910156,-3.217500686645508,-7.26875114440918,-7.0475006103515625,-2.140003204345703,2,-0.05760813820332866,-2.913046843469944,43.81499862670898,1.017618154563848,43.29499816894531,-1.0070937144063006,42.49499893188477,-0.05760813820332866 4470,2014-09-18,45.67499923706055,45.76499938964844,44.5099983215332,44.61999893188477,347400.0,0.025828134121752555,1.0323893892780804,1.5289805395842444,90.78864842254431,78.54955425134318,-3.975739022570636,-5.381087093489086,-6.854178016902438,-9.939521337709685,15.818712468022522,1.2550010681152344,1.5562380086935192,4.846999359130862,0.6711425463193734,9.022856171942351,2.759070952725118,6.934927765536607,-3.9413968597453035,98.07691994189923,23.326804525492264,2.0879284064057435,9,-2.782499313354492,-3.8799991607666016,-8.358748435974121,-8.147499084472656,-3.1499977111816406,3,-0.12731250626909074,-1.0701770823573504,44.525001525878906,-2.913046843469944,43.81499862670898,1.017618154563848,43.29499816894531,-0.12731250626909074 4471,2014-09-19,45.5250015258789,45.77999877929688,45.0,45.77999877929688,489800.0,-0.003284022193479119,5.117703377913128,-0.2417034878255298,88.61581190423072,81.19003350616384,-3.3731071193125786,-4.938905060983295,-6.599170801918625,-9.63207720084312,17.16751322436021,0.7799987792968821,1.6901970954122945,4.350751495361322,-0.1805317302850611,8.882034721007706,2.0851098825381342,6.616393108184511,-2.98511974609702,92.630135234361,19.431715663932636,2.2656416128231904,9,-2.6250019073486257,-3.722501754760735,-8.047500610351555,-7.937499999999993,-3.815002441406243,4,-0.1241076625262083,1.0323893892780804,45.67499923706055,-1.0701770823573504,44.525001525878906,-2.913046843469944,43.81499862670898,-0.1241076625262083 4472,2014-09-22,45.125,45.68500137329102,45.09000015258789,45.4900016784668,385000.0,-0.00878641433216687,-1.7356291599800384,1.4313945486640138,81.75340141603314,83.22845711561888,-2.515749658779022,-4.188974369213284,-6.10712010537938,-9.081344492199193,18.589204849579144,0.5950012207031321,1.887044348012509,3.592250061035159,-1.0007406880783378,8.185240810148656,1.2957546864784106,5.8887454355919076,-1.9370948203151173,75.32960148967209,3.515413437878152,2.29649537455675,9,-2.2250003814697266,-3.322500228881836,-7.5199995040893555,-7.537498474121094,-2.509998321533203,0,-0.09850414836175558,5.117703377913128,45.5250015258789,1.0323893892780804,45.67499923706055,-1.0701770823573504,44.525001525878906,-0.09850414836175558 4473,2014-09-23,44.92499923706055,45.48500061035156,44.900001525878906,45.10499954223633,344200.0,-0.004432149871234414,-4.087043057122006,0.4931492532633801,79.19887580328488,84.30030451264628,-1.7881487977969641,-3.6898498451964414,-5.844994070943514,-8.725375303203407,20.00624556573729,0.5849990844726562,2.056455613902706,3.082249259948732,-1.5495814714581684,7.714079991355632,0.7663338942452853,5.3981646256521785,-1.2186753374532628,60.599066189448024,-8.580979968143339,2.3159153657034492,9,-1.8325004577636648,-3.122499465942383,-7.268749237060547,-7.319997787475586,-2.134998321533203,1,-0.06789091349709964,-1.7356291599800384,45.125,5.117703377913128,45.5250015258789,1.0323893892780804,45.67499923706055,-0.06789091349709964 4474,2014-09-24,44.65999984741211,45.33000183105469,44.525001525878906,45.02000045776367,404200.0,-0.005898706603200798,-1.5555676657584014,2.0,82.74596683844948,85.64230027787868,-0.9873712940823012,-3.1666336997050735,-5.494522175258766,-8.307478612883642,21.925208492989714,0.8050003051757812,2.2622151244908935,2.5502498626708956,-2.0849169350856585,7.18541666042745,0.23266646379261857,4.867833261549173,-0.5389409718669071,11.811139512740116,-56.56416985174958,2.3175833988782766,9,-1.2275009155273438,-2.8575000762939453,-6.847499847412109,-7.054998397827148,-1.1850013732910156,2,-0.0866547009652312,-4.087043057122006,44.92499923706055,-1.7356291599800384,45.125,5.117703377913128,45.5250015258789,-0.0866547009652312 4475,2014-09-25,43.375,44.599998474121094,43.18999862670898,44.47000122070313,529000.0,-0.028772947868394794,1.08118714879338,3.041664900606132,68.93939831806492,83.73039978926985,0.7951086049027651,-1.6350719274882337,-4.13947601902737,-6.873904711667443,23.64614608425188,1.470001220703132,2.4845338936217374,1.0555000305175781,-3.3975341024277483,5.508534163462905,-1.1710170359550887,3.282017096990245,2.404998779296882,7.1429097448573895,-60.031044679915055,2.226517066472664,9,0.6749992370605469,-1.572500228881836,-5.432499885559082,-5.769998550415039,0.5200004577636719,3,-0.022824246189436237,-1.5555676657584014,44.65999984741211,-4.087043057122006,44.92499923706055,-1.7356291599800384,45.125,-0.022824246189436237 4476,2014-09-26,42.73500061035156,43.54999923706055,42.650001525878906,43.3650016784668,658200.0,-0.014755029156159893,-1.2499964237179029,0.575342799810481,63.16102742548418,81.16913917832571,1.6458065825830275,-0.7562196130634078,-3.4252680653607896,-6.0862671096257515,24.964352814452212,0.8999977111816406,2.666314241460043,0.2392505645751939,-3.9678249277078237,4.4463260568582115,-1.8642871815663113,2.342788310716699,2.99319816589356,2.8006289537422306,-63.11585416558992,2.103537746141509,9,1.4799995422363281,-0.9325008392333984,-4.7925004959106445,-5.129999160766602,0.5849990844726562,4,-0.004913983420460899,1.08118714879338,43.375,-1.5555676657584014,44.65999984741211,-4.087043057122006,44.92499923706055,-0.004913983420460899 4477,2014-09-29,43.18999862670898,43.38999938964844,41.5,43.14500045776367,588600.0,0.010646964077665189,7.494385104668507,-0.0714255438961807,66.24569203945387,78.96904700629041,1.3123563493981507,-0.9749140737419211,-3.8330901737213665,-6.390280645738812,26.222771249636562,1.8899993896484375,2.8639017179818183,0.5124986648559471,-3.4676061037943597,4.492603433506254,-1.4775537194692063,2.5025510491811005,2.4150722595214944,42.408992920075946,-26.626133556284287,1.9900523843251543,9,0.45000076293946023,-1.3624992370605398,-5.036248207092278,-5.584997177124016,-0.03999710083007102,0,-0.034267181970250804,-1.2499964237179029,42.73500061035156,1.08118714879338,43.375,-1.5555676657584014,44.65999984741211,-0.034267181970250804 4478,2014-09-30,44.665000915527344,44.88000106811523,42.6349983215332,43.18999862670898,790000.0,0.03415147802079854,1.3569550547173124,32.77916242794701,70.49674152382761,76.88284041015255,-0.03284754577985183,-2.250667870576251,-5.216691596665619,-7.700356421202493,27.07646664882214,2.245002746582024,2.8363778971098697,1.7877508163452163,-2.1690675652887847,5.744569197979217,-0.1906583744717878,3.7661600071622203,0.6937657175293026,82.63706011481935,10.39948354819387,1.9784091908170018,9,-1.0250015258789062,-2.7700023651123047,-6.376250267028809,-7.059999465942383,-2.7550010681152344,1,-0.045897216949297825,7.494385104668507,43.18999862670898,-1.2499964237179029,42.73500061035156,1.08118714879338,43.375,-0.045897216949297825 4479,2014-10-01,43.900001525878906,44.724998474121094,43.58000183105469,44.68000030517578,582800.0,-0.01712749074146991,1.6321909639399468,-0.5288119111474308,64.96454765433026,74.01349588035099,0.7086995349757146,-1.3061189200269752,-4.406142844008599,-6.78557915041651,27.976296808174617,1.1449966430664062,2.7358033360659277,0.8662513732910142,-2.9858466113376494,4.718349357919678,-1.059797619023314,2.7923003656053424,1.2272391091943433,71.0059398654926,-1.0688554520326932,1.9260489923143305,10,-0.26000213623046875,-1.6500015258788991,-5.611250877380371,-6.295000076293945,-0.7800025939941335,2,-0.025284751065377975,1.3569550547173124,44.665000915527344,7.494385104668507,43.18999862670898,-1.2499964237179029,42.73500061035156,-0.025284751065377975 4480,2014-10-02,44.34500122070313,44.80500030517578,43.85499954223633,43.900001525878906,656000.0,0.010136666955738116,-2.55138041184188,-0.5705133221174629,59.98921503320558,70.83276289468154,0.061686477479511836,-1.5016541693936247,-4.7770777659725425,-7.092500211535857,28.63114110253585,0.9500007629394531,2.6126157742633183,1.1040010452270579,-2.5469201655782214,4.754922256032337,-0.7214595601755818,2.9294616506296975,0.5646049762657199,84.17160714950825,14.959083424046867,1.8254606054026414,10,-0.7525005340576243,-2.095001220703125,-6.056250572204597,-6.652500152587898,-1.31500244140625,3,-0.019618958679289977,1.6321909639399468,43.900001525878906,1.3569550547173124,44.665000915527344,7.494385104668507,43.18999862670898,-0.019618958679289977 4481,2014-10-03,46.15499877929688,46.33000183105469,44.849998474121094,44.85499954223633,608400.0,0.04081627035222013,-1.2595447411104543,2.9213486035626417,63.92405815576601,68.85172475465185,-1.8434013877571047,-3.010791101289662,-6.504635807776658,-8.75257210970333,29.934188328105815,1.9850006103515554,2.4253009401147594,2.6249986648559656,-0.9855366090179984,6.23553393872993,0.8197310279189836,4.430266301792948,-4.654998779296882,96.3767497843869,29.177207969659648,1.8052676369369811,10,-2.2399978637695384,-3.629997253417976,-7.877497673034675,-8.394998550415046,-3.715000152587905,4,-0.04896540745976463,-2.55138041184188,44.34500122070313,1.6321909639399468,43.900001525878906,1.3569550547173124,44.665000915527344,-0.04896540745976463 4482,2014-10-06,47.72999954223633,48.2750015258789,46.67499923706055,46.70000076293945,920600.0,0.034124164328781736,-1.9629621780471478,0.7923072182917732,67.28477691172807,67.52793598892333,-3.3637582104036525,-4.235075927271637,-7.985577611558092,-10.16648758972859,31.307898224754837,2.120002746582017,2.1125040066124896,3.8394994735717773,0.0586188605024347,7.62038008664112,1.949059167037106,5.729939780106449,-6.1333995056152375,90.33684975174057,24.362611651208,1.890440306534672,10,-2.842498779296875,-4.062498092651367,-9.452498435974121,-9.912498474121094,-5.040000915527351,0,-0.09239471799092924,-1.2595447411104543,46.15499877929688,-2.55138041184188,44.34500122070313,1.6321909639399468,43.900001525878906,-0.09239471799092924 4483,2014-10-07,47.38000106811523,48.29499816894531,46.77999877929688,47.45000076293945,799400.0,-0.007332882411016706,-1.385817784239061,-0.06796094930521267,63.018702640231496,65.3360177446769,-2.9378407821177106,-3.5122667682186943,-7.481912250727241,-9.658837423468107,32.720309483528375,1.5149993896484304,1.8211489114325445,3.13850097656249,-0.5649738349458602,6.84197578807084,1.2867635708083114,4.990238382316669,-5.516264971923825,80.59389583238928,17.40910950663897,1.851737405754176,10,-2.482501983642571,-3.492502212524407,-9.10000038146972,-9.562499999999993,-5.63999938964843,1,-0.08927816477156936,-1.9629621780471478,47.72999954223633,-1.2595447411104543,46.15499877929688,-2.55138041184188,44.34500122070313,-0.08927816477156936 4484,2014-10-08,47.97999954223633,48.0,47.02000045776367,47.334999084472656,432200.0,0.012663538636449534,1.8613067957164098,-9.214332425067184,61.06577912174366,64.46117116730785,-3.371970162774808,-3.7201866088328117,-7.926324229442031,-10.106074200428893,34.44249113877505,0.9799995422363281,1.6613284985729706,3.368499565124509,-0.2728277608976697,7.0098268911466874,1.5478359021134196,5.189163228135598,-5.730387721679691,92.9054341410356,32.72421665108246,1.8206636630110895,10,-3.082500457763672,-3.887500762939453,-9.351248741149902,-10.13749885559082,-7.0,2,-0.12651104111580613,-1.385817784239061,47.38000106811523,-1.9629621780471478,47.72999954223633,-1.2595447411104543,46.15499877929688,-0.12651104111580613 4485,2014-10-09,47.27000045776367,48.31000137329102,47.22000122070313,48.0,391200.0,-0.014797813489924039,-1.6265126689616636,-1.1317814327874476,57.949885107171355,63.88215535416198,-2.292436055745604,-2.63035900963699,-7.02596719222997,-9.27095958053581,35.97122010359401,1.0900001525878906,1.516553650341983,2.3317504882812514,-1.0050167344002787,5.668517710962782,0.6633668769404863,4.0001340996220165,-4.657665456303711,69.94219525721056,13.29277615998781,1.6683836113407662,10,-2.364999771118164,-3.1700000762939453,-8.641249656677246,-9.427499771118164,-5.590000152587891,3,-0.08779355797948374,1.8613067957164098,47.97999954223633,-1.385817784239061,47.38000106811523,-1.9629621780471478,47.72999954223633,-0.08779355797948374 4486,2014-10-10,46.97000122070313,48.02000045776367,46.915000915527344,47.165000915527344,381200.0,-0.006346503790043201,-6.24589138754784,0.26712303712799174,58.482770184235136,63.01960848135991,-1.4846539299170871,-2.0848031483167446,-6.498097592701534,-8.857655752330949,36.32989865376017,1.1049995422363281,1.3652209303190403,1.8080011367797937,-1.437848970246307,5.0538512438058945,0.1850760832667433,3.430926190292844,-3.9018529094966894,18.04291120516314,-34.74640511561836,1.6229250535130488,10,-1.4975013732910227,-2.8700008392334055,-8.15625190734864,-8.955001831054695,-4.80000305175782,4,-0.08388337958291558,-1.6265126689616636,47.27000045776367,1.8613067957164098,47.97999954223633,-1.385817784239061,47.38000106811523,-0.08388337958291558 4487,2014-10-13,43.185001373291016,46.625,43.0,46.47000122070313,885000.0,-0.08058334573224979,1.0166913021656248,16.84617942799079,43.98340632089908,60.07368234770118,2.5698049557843916,1.7829460611332877,-2.504684965887016,-4.976298678269352,35.07985985695248,3.970001220703132,1.3120156761894037,-1.971498870849608,-5.231012933555526,1.28801519185631,-3.601255902202567,-0.34174183949664894,5.125000000000007,3.48401742834872,-46.321475358224994,1.6297570313529606,10,2.469999313354492,0.9799995422363281,-4.337502479553223,-5.170001983642578,-0.6049995422363281,0,-0.017251423477846806,-6.24589138754784,46.97000122070313,-1.6265126689616636,47.27000045776367,1.8613067957164098,47.97999954223633,-0.017251423477846806 4488,2014-10-14,42.72999954223633,43.375,42.15999984741211,43.375,729800.0,-0.010536107828772567,2.767439659812045,0.19634718043344676,43.41296549741591,57.679062108044036,3.0412852529498267,2.26881821522408,-1.8535437196205038,-4.4270063995017495,33.41798499905585,1.2150001525878906,1.3533825154574401,-2.372250747680667,-5.759392674679205,1.0148911793178712,-4.065821711179936,-0.6786797841813978,5.473801803588877,9.268285421161071,-43.47015515759476,1.69357096349927,10,2.5050010681152344,1.4350013732910156,-3.7049999237060547,-4.715000152587891,-0.020000457763671875,1,-0.0009361318969314247,1.0166913021656248,43.185001373291016,-6.24589138754784,46.97000122070313,-1.6265126689616636,47.27000045776367,-0.0009361318969314247 4489,2014-10-15,41.959999084472656,42.31999969482422,40.28499984741211,42.1150016784668,767000.0,-0.0180201372808948,6.2035567918655605,0.24031392866225462,44.994688838248145,56.01300364193765,3.9193143075252195,2.9901066200827557,-0.9297033329435465,-3.570706536026215,31.844977738166293,2.4449996948242188,1.3133916590065482,-3.0140010833740263,-6.6762418178241205,0.648239651076068,-4.845121450599073,-1.1828807161489792,6.002050201416026,20.872260667602774,-36.07909825952766,1.8311203672250467,10,2.3375015258789062,2.2050018310546875,-2.8324995040893555,-3.9449996948242188,0.43000030517578125,2,-0.0052430269496185344,2.767439659812045,42.72999954223633,1.0166913021656248,43.185001373291016,-6.24589138754784,46.97000122070313,-0.0052430269496185344 4490,2014-10-16,39.86000061035156,41.88000106811523,39.71500015258789,41.29999923706055,770600.0,-0.05004762916923422,-1.5028918940969116,9.290158245760836,40.78229823190728,53.44169698373113,5.940966961279763,4.882448786171395,1.288236437292369,-1.3991768556739004,29.858037163286923,2.2449989318847656,1.027778958855464,-4.823249626159665,-9.119586266739638,-0.5269129855796919,-6.971417946449655,-2.675081305869675,7.641425709228528,1.7459416307703894,-59.49168743795868,2.1481683202899875,10,4.152500152587891,4.152500152587891,-0.6812515258789062,-1.845001220703125,2.5999984741210938,3,0.02809831697779508,6.2035567918655605,41.959999084472656,2.767439659812045,42.72999954223633,1.0166913021656248,43.185001373291016,0.02809831697779508 4491,2014-10-17,39.875,40.75,39.84000015258789,40.45500183105469,854600.0,0.00037630179174019673,-1.7999929574985034,0.40277943346393386,39.0630164033296,50.30594581613129,5.522185140915468,4.661457726603672,1.391366463332119,-1.3338480450772892,27.75761234041162,0.9099998474121094,0.8418062516747256,-4.525750160217285,-9.304926807105986,0.2534264866714153,-6.915338483661635,-2.136161836772935,7.003512226220714,2.315482647543495,-58.7714437761856,2.389588323444351,10,4.137500762939453,4.137500762939453,-0.4550008773803711,-1.8600006103515625,1.5250015258789062,4,0.045266465333561934,-1.5028918940969116,39.86000061035156,6.2035567918655605,41.959999084472656,2.767439659812045,42.72999954223633,0.045266465333561934 4492,2014-10-20,40.68000030517578,40.99499893188477,39.5,39.55500030517578,565600.0,0.02018809542760569,-1.4210497053263764,-1.9396490489595117,36.244381976606704,47.331021297950755,4.036450557704001,3.6958636747435207,0.7033902257212503,-2.057175097527775,25.598458182502583,1.4949989318847727,0.713040224204704,-3.498499870300293,-8.541975182012862,1.5449754414122765,-6.020237526156578,-0.9767622144440082,5.625430955154307,30.451620778729836,-26.756451848940653,2.5217376558562865,10,3.2250003814697266,3.2250003814697266,-0.4500007629394531,-2.0900001525878906,0.1399993896484375,0,0.0366272825120888,-1.7999929574985034,39.875,-1.5028918940969116,39.86000061035156,6.2035567918655605,41.959999084472656,0.0366272825120888 4493,2014-10-21,41.875,42.11000061035156,40.849998474121094,40.88999938964844,439600.0,0.029375606830370993,-1.3661957705312626,0.8755560980902778,43.21152384372293,45.34721515594846,2.210951198638149,2.3828181945281983,-0.37891886773756767,-3.1735013249112995,23.318688760678906,1.4300003051757812,0.39600098441015774,-2.1510002136230497,-7.283103152584843,2.9811027253387437,-4.717051683103946,0.41505125585784697,3.7498881342970805,84.21986727016446,27.56920459043534,2.5660514694808985,10,2.030000686645508,2.030000686645508,-1.0600004196166992,-2.802499771118164,-0.034999847412109375,1,0.016835864622201546,-1.4210497053263764,40.68000030517578,-1.7999929574985034,39.875,-1.5028918940969116,39.86000061035156,0.016835864622201546 4494,2014-10-22,40.790000915527344,42.24499893188477,40.76499938964844,41.84500122070313,458200.0,-0.025910425897854528,-1.678724065315717,-1.0710656359890396,38.572799810086586,43.1942056784946,2.42366726987958,3.333954604781205,0.783985581122451,-2.0130240372895116,21.399263738617925,1.4799995422363352,-0.17132849821204132,-3.042499351501462,-8.362346481704577,2.277347778701653,-5.70242291660302,-0.3825757863999044,4.22239840534003,46.9945871578756,-5.9197839917694,2.6599235651015576,10,2.969999313354492,3.114999771118164,0.7412481307983398,-1.2125015258789062,1.0900001525878835,2,0.047070314436164606,-1.3661957705312626,41.875,-1.4210497053263764,40.68000030517578,-1.7999929574985034,39.875,0.047070314436164606 4495,2014-10-23,42.3849983215332,42.790000915527344,41.10499954223633,41.35499954223633,1013000.0,0.03910265678368008,-1.2026179315847212,-0.976301878059886,37.71185692540719,40.886326427513715,0.07024802279171638,1.750747651110359,-0.7295687211246502,-3.5233803364675964,20.848399731785328,2.0,-0.658754657095038,-1.3980018615722685,-6.754073169088294,3.9580694459437566,-4.0760375153302775,1.2800337921857405,2.0761610672474333,87.68989418566092,38.60957638852462,2.678035653758012,10,0.6775016784667969,1.5200023651123047,-0.5612478256225586,-2.6499977111816406,-0.47499847412109375,3,0.00011799146663382665,-1.678724065315717,40.790000915527344,-1.3661957705312626,41.875,-1.4210497053263764,40.68000030517578,0.00011799146663382665 4496,2014-10-24,42.525001525878906,42.82500076293945,41.65999984741211,42.5,549400.0,0.0033031310579190176,2.7280029296875,0.0242733548635596,31.283711250494164,39.47524919746872,-0.8566748149172483,1.6803580113456889,-0.7695098285424962,-3.5961497667989804,20.81622126030525,1.1650009155273438,-1.205217139381432,-1.2474987030029325,-6.613035451146992,4.118038045141127,-3.9302670770749586,1.4352696710690935,1.4400419240236673,90.97746862483925,45.169518537834506,2.682768374072029,10,-1.0875015258789062,1.3799991607666016,-0.18125152587890625,-2.302501678466797,0.0749969482421875,4,-0.0015285699958574872,-1.2026179315847212,42.3849983215332,-1.678724065315717,40.790000915527344,-1.3661957705312626,41.875,-0.0015285699958574872 4497,2014-10-27,41.709999084472656,42.650001525878906,41.52999877929688,41.98500061035156,460400.0,-0.01916525366637023,-2.5275558385698202,-10.99938968568813,30.27139037894524,38.01507418430531,-0.3049761767759023,2.507350720919085,0.15152614066432335,-2.7223611096158464,21.861288562154584,1.1200027465820241,-1.739217643322661,-1.9885011672973647,-7.428175301333916,3.451172966739186,-4.70833823431564,0.7313358997209107,1.8085400204396578,45.873741011857035,4.281494121869201,2.7198370670182768,10,-0.5474987030029297,2.1950016021728516,0.6412506103515625,-1.4799995422363281,1.19000244140625,0,-0.007432212069003685,2.7280029296875,42.525001525878906,-1.2026179315847212,42.3849983215332,-1.678724065315717,40.790000915527344,-0.007432212069003685 4498,2014-10-28,42.6150016784668,42.6150016784668,41.55500030517578,41.55500030517578,457600.0,0.021697497335382288,1.0,-3.8545290608961023,31.7206243676832,36.540178132020316,-1.3723208914251117,1.5187603941707124,-0.6531161398599679,-3.562398843251792,21.931465425339734,1.0600013732910156,-2.290431990922926,-0.9809986114501967,-6.421247842062897,4.459250619162503,-3.7011232267565433,1.7391260038561498,0.5016835159542836,89.80587648166632,52.44462023139187,2.7201246153063487,10,-1.4525012969970703,1.289999008178711,-0.2637519836425781,-2.3850021362304688,-0.7750015258789062,1,-0.04212136367343111,-2.5275558385698202,41.709999084472656,2.7280029296875,42.525001525878906,-1.2026179315847212,42.3849983215332,-0.04212136367343111 4499,2014-10-29,42.790000915527344,43.125,42.38000106811523,42.625,422800.0,0.004106517192723036,-1.2748101383776456,0.15566103939569514,34.158421050217754,35.80419177849926,-1.583751247827422,1.3242330170572387,-0.7222015743723134,-3.6593395580615606,21.87259322851682,0.7449989318847727,-2.3651360111235817,-0.7504993438720717,-6.200329736315801,4.699331048571658,-3.4754145400939365,1.974415852349793,-3.2900009155273438,83.41589066551344,48.10318923975282,2.7249151962218647,10,-1.4775009155273438,1.114999771118164,-0.3425016403198242,-2.5600013732910156,0.3400001525878835,2,-0.02220146629150277,1.0,42.6150016784668,-2.5275558385698202,41.709999084472656,2.7280029296875,42.525001525878906,-0.02220146629150277 4500,2014-10-30,43.474998474121094,43.61999893188477,42.77000045776367,42.775001525878906,369600.0,0.016008355782604955,-1.3943649864067855,4.242382207425903,37.9690107420813,35.68263559391611,-1.9020564851773045,0.6015572886758207,-1.2795363374745108,-4.254876520145217,21.67431148671461,0.8499984741211009,-2.38544689433121,-0.02200164794921733,-5.458666979480441,5.414663683582006,-2.7403343137148326,2.696331017816398,-3.9024984741210957,93.0621795608897,53.26963439696258,2.718332665765612,10,-1.914999008178711,0.43000221252441406,-0.8574991226196289,-3.2449989318847656,-0.7849998474121165,3,-0.03668769320268761,-1.2748101383776456,42.790000915527344,1.0,42.6150016784668,-2.5275558385698202,41.709999084472656,-0.03668769320268761 4501,2014-10-31,43.89500045776367,44.83000183105469,43.685001373291016,44.59500122070313,562400.0,0.009660770520615092,-1.0446456245040037,-1.000005449591291,53.18099843857245,37.56448186746786,-1.8906784105909793,0.003753095898503034,-1.5638792634715202,-4.573524972457349,20.827150754678865,1.3550033569335938,-2.37072480176257,0.511000251770021,-4.785182781685137,5.807183285225179,-2.1370912649575544,3.1590917684975963,-4.160600500488286,71.66665125376261,26.154358269907497,2.6480915167275785,10,-1.0974998474121094,0.010000228881835938,-0.9687509536743164,-3.6650009155273438,-1.1650009155273438,4,-0.04522156486275819,-1.3943649864067855,43.474998474121094,-1.2748101383776456,42.790000915527344,1.0,42.6150016784668,-0.04522156486275819 4502,2014-11-03,43.31999969482422,44.54999923706055,43.099998474121094,44.18999862670898,423100.0,-0.01309945909427035,-1.2137393021149707,1.2428542623745693,52.61524830190211,38.60934014059889,-1.007791838413361,0.2439344499203031,-0.8363106552063613,-3.9032376082002997,18.87959033370246,1.4500007629394531,-2.1072307655802405,0.1564994812011733,-4.729126392413384,5.042125354815731,-2.2863134556061055,2.599312418008452,-3.2798636251220756,53.893086024586445,3.639353979260875,2.4428129368072784,11,-0.5224990844726562,0.5850009918212891,-0.3112497329711914,-3.0900001525878906,-1.4599990844726562,0,-0.016620526910787303,-1.0446456245040037,43.89500045776367,-1.3943649864067855,43.474998474121094,-1.2748101383776456,42.790000915527344,-0.016620526910787303 4503,2014-11-04,43.150001525878906,43.77999877929688,43.08000183105469,43.34000015258789,514300.0,-0.003924242154729862,-3.242431248338328,0.2183894942231399,55.571172319300146,40.49804819717817,-0.7128821459877628,0.08514878451629215,-0.5373975070693291,-3.6387723458544485,16.813359884402722,0.6999969482421946,-1.7932409036390808,0.19800128936767436,-4.267209822343304,4.663212401078653,-2.0346042664878183,2.430606845223167,-2.8224735104956125,31.428580325821954,-21.610535448605425,2.2326055558554905,11,-0.18250083923339844,0.7549991607666016,-0.41625213623046875,-2.920001983642578,-0.8100013732910156,1,-0.005793742552942072,-1.2137393021149707,43.31999969482422,-1.0446456245040037,43.89500045776367,-1.3943649864067855,43.474998474121094,-0.005793742552942072 4504,2014-11-05,41.90999984741211,43.95000076293945,41.810001373291016,43.560001373291016,752400.0,-0.0287370019610107,-1.3135147618595944,8.684281325918043,60.43787425876612,43.02316123421805,0.7852793902053179,0.8928624234237645,0.8005865679469153,-2.3204546898180496,14.655626769162385,2.1399993896484375,-1.5020507466223734,-0.7385004043579073,-4.540681683306879,3.063680874591064,-2.6395910438323966,1.162590235116582,-1.3123234030885342,3.3112072504499954,-53.89391891414388,1.9010906394744864,11,1.2700004577636719,1.9950008392333984,0.8574991226196289,-1.6800003051757812,-1.6800003051757812,2,-0.0016702384891214006,-3.242431248338328,43.150001525878906,-1.2137393021149707,43.31999969482422,-1.0446456245040037,43.89500045776367,-0.0016702384891214006 4505,2014-11-06,43.11999893188477,43.41999816894531,41.54999923706055,41.900001525878906,361000.0,0.028871369336150865,1.0549485329102224,-0.7393916835052686,64.72990462047498,46.7394049419937,-0.3458671748540709,-0.6787873551118224,-0.29083635086022497,-3.446142880704862,12.30109921798482,1.8699989318847656,-1.3763320714747422,0.6789987564086957,-2.455585510110275,3.8135830229276664,-0.8882933768507897,2.246290889668181,-2.268382964357329,47.86580649963445,-15.609877531747763,1.5672921332594851,11,0.06000137329100852,0.7850017547607351,-0.17499923706055398,-2.8899993896484446,-4.66999816894532,3,0.00023196049346507763,-1.3135147618595944,41.90999984741211,-3.242431248338328,43.150001525878906,-1.2137393021149707,43.31999969482422,0.00023196049346507763 4506,2014-11-07,43.02999877929688,44.02999877929688,42.88000106811523,43.5,564700.0,-0.0020872021061517643,-1.9870200644042424,-0.38524772133889096,61.40775620314037,50.19900114468204,-0.19746551531628853,-0.9476851625789422,-0.08182815685513845,-3.2806803019717066,9.984230622156456,1.1499977111816548,-1.058397587700398,0.785998725891119,-1.5414383517494272,3.113435803531665,-0.3777198129291506,1.9497172647113885,-1.939679659957804,49.33331807454451,-17.56292044998783,1.1637185388202718,11,0.16000175476073508,0.8750019073486257,-0.1087484359741282,-2.799999237060554,-5.119998931884773,4,-0.007901467865053524,1.0549485329102224,43.11999893188477,-1.3135147618595944,41.90999984741211,-3.242431248338328,43.150001525878906,-0.007901467865053524 4507,2014-11-10,42.43999862670898,43.70000076293945,42.0099983215332,43.34000015258789,491500.0,-0.013711368099591281,1.0864192298092183,1.9148918901370482,52.91386499321063,52.55380565862954,0.5665539846347869,-0.4388611299315528,0.6116557497074453,-2.6119746079161033,10.760929041454483,1.69000244140625,-0.8424505166606409,0.2332487106323171,-2.054280704369873,2.520778125634507,-0.9105159968687815,1.3770134181334157,-1.1252985446669612,35.887078787356344,-27.62740208029168,1.1437647075010957,11,0.7500019073486399,1.4650020599365305,0.7800025939941477,-1.934997558593743,0.42000198364258523,0,0.006833198042208277,-1.9870200644042424,43.02999877929688,1.0549485329102224,43.11999893188477,-1.3135147618595944,41.90999984741211,0.006833198042208277 4508,2014-11-11,42.68999862670898,43.02999877929688,42.2599983215332,42.47999954223633,314600.0,0.0058906693706315405,-1.3692266159606779,-0.23333192048487986,60.72232935804181,55.505351026165556,0.3668938728878146,-0.729408716001565,0.4342329231997937,-2.7932311534696836,11.102542668829008,0.770000457763679,-0.529857111466356,0.48524875640868714,-1.8004235762237073,2.7709210890410816,-0.6575874099075065,1.6280849227248808,-1.1643804397262016,45.9677258093539,-18.82525064690956,1.142836166316196,11,0.5000019073486399,1.2150020599365305,1.5875024795532298,-1.2124977111816335,1.2600021362304759,1,-0.019442446546206416,1.0864192298092183,42.43999862670898,-1.9870200644042424,43.02999877929688,1.0549485329102224,43.11999893188477,-0.019442446546206416 4509,2014-11-12,41.7400016784668,42.68000030517578,41.59000015258789,42.52000045776367,366900.0,-0.02225338437110691,-1.0185153788553103,-3.7142960944597077,46.074276740248735,56.40593613707304,1.2877006299636093,0.21424601727171222,1.444040515594338,-1.771014114918664,10.680441920852333,1.0999984741210866,-0.132559117747995,-0.45374832153320455,-2.7464866773671446,1.8389900343007355,-1.600117499450171,0.6926208563837619,3.0900001525878906,7.661390180536712,-51.99487669475905,1.1463691779169691,11,1.4499988555908203,2.164999008178711,2.6524972915649414,-0.25250244140625,1.8899993896484304,2,0.01437466339227833,-1.3692266159606779,42.68999862670898,1.0864192298092183,42.43999862670898,-1.9870200644042424,43.02999877929688,0.01437466339227833 4510,2014-11-13,40.97999954223633,42.18999862670898,40.75,41.63000106811523,393200.0,-0.01820800444822568,-1.5945906935184422,0.8333365937634402,41.256358366403404,55.08097612905426,1.8512465813073504,1.1198744073603137,2.2746307758580713,-0.9448731677770255,10.154711013780272,1.4399986267089773,0.17531406755862378,-1.2697504043579073,-3.3690318668512163,0.8295310581354016,-2.319391135604562,-0.22010967311125285,3.7852022552490254,7.012183775435187,-46.67115184193969,1.0496407312466554,11,1.6700000762939453,2.9250011444091797,3.5149993896484375,0.5074996948242188,2.920001983642578,3,-0.01830161074616432,-1.0185153788553103,41.7400016784668,-1.3692266159606779,42.68999862670898,1.0864192298092183,42.43999862670898,-0.01830161074616432 4511,2014-11-14,41.68000030517578,41.79999923706055,39.83000183105469,41.0,591100.0,0.017081521980447878,3.282611580117095,-1.0461518598072816,49.82798867490035,54.77128061494295,0.8984919960191178,0.5924061765381907,1.6491659695835779,-1.5763882919188248,9.771262771999515,1.9699974060058594,0.44126352348607867,-0.6599996566772433,-2.4638227118990272,1.1438233985445407,-1.5619111842881352,0.24191187093364874,2.9245934204101616,47.80359133639626,-6.58391177780036,0.9019115276108911,11,0.25,2.0799999237060547,2.822500228881836,-0.1849994659423828,2.5,4,-0.07749518998528482,-1.5945906935184422,40.97999954223633,-1.0185153788553103,41.7400016784668,-1.3692266159606779,42.68999862670898,-0.07749518998528482 4512,2014-11-17,42.16999816894531,42.43999862670898,41.77000045776367,41.77999877929688,328900.0,0.011756186664631185,-2.2683153761699724,0.5735282567963185,47.32086876838738,53.85458022039708,0.25503054929646396,0.23163470697677724,1.2362601371114081,-1.996910664844762,9.022989053956653,0.759998321533196,0.6111611156940526,-0.24450168609619283,-1.8743380186498584,1.3853346464574727,-1.0594198523730256,0.57041648018064,2.148120042968756,73.12495529647363,22.25854152554662,0.8149181662768327,11,-0.23999786376953125,0.8925018310546875,2.6162519454956055,-0.6749973297119141,0.2800025939941406,0,-0.10101964682252074,3.282611580117095,41.68000030517578,-1.5945906935184422,40.97999954223633,-1.0185153788553103,41.7400016784668,-0.10101964682252074 4513,2014-11-18,42.58000183105469,42.77000045776367,42.099998474121094,42.400001525878906,315600.0,0.009722638840693909,1.392874659400545,0.4615399663523696,48.77049729531739,52.55820500223611,-0.2730439851736932,-0.12948253219893502,0.9148603178146928,-2.3439296207816582,8.908535293330816,0.6700019836425781,0.4927311114532884,0.13025188446044922,-1.480842556772572,1.7413463256934705,-0.6752953361560614,0.9357991050769598,1.46882939800782,93.5374586578747,44.85555695819944,0.8055472206165112,11,-0.6500015258789062,-0.41500091552734375,2.3299989700317383,-1.085000991821289,-2.44000244140625,1,0.006575828258717165,-2.2683153761699724,42.16999816894531,3.282611580117095,41.68000030517578,-1.5945906935184422,40.97999954223633,0.006575828258717165 4514,2014-11-19,42.709999084472656,42.88000106811523,41.810001373291016,42.599998474121094,400500.0,0.003053011926438254,3.755505823712036,0.6111134658585173,45.20977250360689,50.38930143369521,-0.3102539402200222,-0.1141138132874886,0.8697119239560749,-2.4104250052158847,8.936708663830968,1.0699996948242116,0.41691935388575985,0.1642492294311495,-1.2468245153251516,1.5753229741874506,-0.5412876429469975,0.8697861018092965,1.0857023807093853,94.42616307647303,49.236519236874855,0.7055368723781504,11,-0.779998779296875,-0.5449981689453125,1.9900016784667969,-1.2149982452392578,-2.4599990844726562,2,0.02903305326732264,1.392874659400545,42.58000183105469,-2.2683153761699724,42.16999816894531,3.282611580117095,41.68000030517578,0.02903305326732264 4515,2014-11-20,42.38999938964844,42.88999938964844,42.22999954223633,42.290000915527344,268600.0,-0.007492383556162552,-4.9999653211263695,0.9090719933416562,40.456554289902556,48.06139011000212,-0.11699797573260895,0.21742737390573552,1.2675946151888269,-2.035883617382396,9.325802599161454,0.6599998474121094,0.29982608493263285,-0.1560005187988267,-1.5669560881562532,1.2549550505585998,-0.86147830347754,0.5494772658798865,1.16776009748596,83.6601176822579,40.092111136705384,0.7054777846787119,11,-0.6249980926513672,-0.22499847412109375,1.8412513732910156,-0.6899986267089844,-1.6599998474121094,3,0.029252222135431216,3.755505823712036,42.709999084472656,1.392874659400545,42.58000183105469,-2.2683153761699724,42.16999816894531,0.029252222135431216 4516,2014-11-21,42.459999084472656,43.06999969482422,42.0,42.97999954223633,299600.0,0.001651325686060634,2.0571386531953504,-5.200083924620432,44.17343543079735,47.09023126973398,-0.3088320391205528,0.1499986785998857,1.221158410989105,-2.043594830321993,9.80911850573311,1.0699996948242188,0.21917499397113716,-0.08275070190429545,-1.4942093078646508,1.3287079040560599,-0.7884800048844767,0.6229786010758858,0.87409494329696,53.076848588707904,10.368142993825181,0.7057293029801782,11,-1.0099983215332031,-0.2949981689453125,1.5525016784667969,-0.6574993133544922,-3.430000305175774,4,0.03391433048647552,-4.9999653211263695,42.38999938964844,3.755505823712036,42.709999084472656,1.392874659400545,42.58000183105469,0.03391433048647552 4517,2014-11-24,41.400001525878906,42.68999862670898,41.11000061035156,42.68999862670898,638600.0,-0.024964615672386725,1.449614832995743,2.4807614715915207,39.41958458068297,44.72325962780522,0.6572440977280465,1.2496515006516944,2.2670977118135625,-0.9357818232675612,10.422753329599885,1.5799980163574148,-0.06103949688370136,-1.1272483825683608,-2.583315042670911,0.32881827753418946,-1.855281712619636,-0.39921505251708567,1.7238469700878127,14.795971989209852,-28.1276052421179,0.7280333300512756,11,0.049999237060546875,0.7649993896484375,2.612499237060547,0.7149982452392578,-2.75,0,0.06714972649358764,2.0571386531953504,42.459999084472656,-4.9999653211263695,42.38999938964844,3.755505823712036,42.709999084472656,0.06714972649358764 4518,2014-11-25,40.81999969482422,41.4900016784668,40.70000076293945,41.41999816894531,402400.0,-0.014009705547767481,1.1351217601088728,0.4651161415285463,42.83836654694562,44.36371405077154,1.0550397228698927,1.7795180429430957,2.8092480285977715,-0.3124485456463759,11.148128764783957,0.7900009155273438,-0.3122584594381621,-1.6175001144409151,-3.260124418884466,0.02512419000263577,-2.438812266662687,-0.7961879622191432,2.25,5.06324835299969,-41.10006935765658,0.8213121522217747,11,0.6300010681152344,1.5100021362304688,3.085000991821289,1.5550003051757812,-3.029998779296875,1,0.03993143263844545,1.449614832995743,41.400001525878906,2.0571386531953504,42.459999084472656,-4.9999653211263695,42.38999938964844,0.03993143263844545 4519,2014-11-26,41.84000015258789,41.86000061035156,40.38000106811523,40.849998474121094,402300.0,0.02498776250341339,1.8737782814647057,-1.6500069936294393,41.3746691700409,44.376859695620155,0.05667583747322169,0.7216985783873895,1.739579117328205,-1.2741241196092687,12.167084813325394,1.4799995422363352,-0.39730822882658146,-0.549999618530272,-2.2046036012778956,1.1046043642173515,-1.3773016099040802,0.2773023728435362,1.035599670410157,54.275086610689506,7.983137450059672,0.8273019913738101,11,-0.3899993896484375,0.4900016784667969,2.065000534057617,0.5349998474121094,-5.400001525878913,2,-0.04063099322991526,1.1351217601088728,40.81999969482422,1.449614832995743,41.400001525878906,2.0571386531953504,42.459999084472656,-0.04063099322991526 4520,2014-11-28,41.88000106811523,42.540000915527344,41.70000076293945,41.7599983215332,164100.0,0.0009560448226926255,-6.000063578853673,0.12121469002746631,42.19811480428831,43.529095932218816,0.17630633150113084,0.5861287964885875,1.6122769710350866,-1.2576898082696246,13.258003751223951,0.8400001525878906,-0.5926918893566366,-0.43024883270264525,-2.017024362808577,1.1565266974032866,-1.2236365977556076,0.36313893235031713,0.8128628753662213,55.76211025189763,9.447779133106785,0.7933877650529647,11,-0.1550006866455007,0.45000076293946023,1.9524993896484446,0.9174995422363352,-4.610000610351555,4,-0.03892075039501863,1.8737782814647057,41.84000015258789,1.1351217601088728,40.81999969482422,1.449614832995743,41.400001525878906,-0.03892075039501863 4521,2014-12-01,41.90999984741211,42.66999816894531,41.61999893188477,42.0,399900.0,0.0007163032123158608,-2.1343168011296476,-0.7499841057918939,46.10867129733368,43.39440732432396,0.2037952324217116,0.4213992165401095,1.4983612015265777,-1.2380105570825748,13.57120582558763,1.0499992370605398,-0.5642200676903428,-0.3010000228881822,-1.7086163862438042,1.1066163404674398,-1.0048082045659967,0.4028081587896324,-2.079998016357422,66.23378339102204,17.832108545122864,0.7038081816778115,12,-0.1849994659423828,0.4200019836425781,1.5737504959106445,1.157501220703125,-3.779998779296882,0,-0.02815557884686193,-6.000063578853673,41.88000106811523,1.8737782814647057,41.84000015258789,1.1351217601088728,40.81999969482422,-0.02815557884686193 4522,2014-12-02,42.599998474121094,42.63999938964844,41.5099983215332,42.09000015258789,455100.0,0.01646381840184108,2.8305111046455242,-5.666638409697792,49.37930896591137,43.46205306550106,-0.4680095620469018,-0.342885732781653,0.7436284600124097,-1.8790038392938584,14.356205613057293,1.1300010681152344,-0.39784906261534303,0.4249986648559556,-0.8974466292409744,1.7474439589528856,-0.23622398219250584,1.086221311904417,-2.7131967163085946,96.94324089760441,46.241203976123955,0.6612226470484647,12,-0.8749980926513672,-0.26999664306640625,0.07125186920166016,0.4675025939941406,-4.9099998474121165,1,-0.08380281273936985,-2.1343168011296476,41.90999984741211,-6.000063578853673,41.88000106811523,1.8737782814647057,41.84000015258789,-0.08380281273936985 4523,2014-12-03,42.900001525878906,43.13999938964844,42.25,42.810001373291016,818600.0,0.007042325410881345,2.1228274472798336,0.17647146821449142,58.787874584357084,44.97073107447331,-0.802207809202848,-0.6983850347595961,0.38749028672152974,-2.1423694872065155,15.03331826901102,0.8899993896484375,-0.3596988962220422,0.737501716613771,-0.5504151270665858,2.0254185602941277,0.09354329477359613,1.3814601384539458,-2.95753583984375,91.30441993761033,33.70568868829409,0.6439584218401778,12,-1.1400012969970703,-0.5699996948242188,-0.36625099182128906,0.16749954223632812,-7.0500030517578125,2,-0.09906759554393585,2.8305111046455242,42.599998474121094,-2.1343168011296476,41.90999984741211,-6.000063578853673,41.88000106811523,-0.09906759554393585 4524,2014-12-04,41.84000015258789,43.099998474121094,41.66999816894531,43.0,319700.0,-0.024708655841226057,1.1029465800877944,-12.888865341414826,56.231887102677256,46.723545831448284,0.1356736072185427,0.37534751253383547,1.3864248747230334,-1.0390681987626493,15.834858469876368,1.4300003051757812,-0.35527628429613145,-0.31899967193603374,-1.6101820213292157,0.9721826774571483,-0.9645908466326247,0.32659150276055726,-1.7696331184082013,20.245497841069987,-41.944737682388705,0.6455911746965909,12,-0.07999992370605469,0.4900016784667969,0.6937503814697266,1.2275009155273438,-6.900001525878906,3,-0.09679730454805091,2.1228274472798336,42.900001525878906,2.8305111046455242,42.599998474121094,-2.1343168011296476,41.90999984741211,-0.09679730454805091 4525,2014-12-05,43.13000106811523,43.36000061035156,41.84000015258789,41.84000015258789,423600.0,0.03083176173094615,-1.356588184501103,-1.1120699010480493,59.67957568760026,48.44645030442638,-1.1603414562268242,-0.9632520824347779,0.09051375611851853,-2.2789460129920727,16.42590541212808,1.5200004577636719,-0.3659730384295159,0.9705011367797809,-0.32225523792769906,2.263257511487261,0.3241229494260409,1.6168793241335209,-2.936848739716787,87.56760769289419,22.58441999685634,0.6463781873537392,12,-1.2600002288818288,-0.7999992370605398,-0.5212507247924734,-0.062499999999992895,-8.090000152587884,4,-0.15511250349474204,1.1029465800877944,41.84000015258789,2.1228274472798336,42.900001525878906,2.8305111046455242,42.599998474121094,-0.15511250349474204 4526,2014-12-08,42.68999862670898,43.45000076293945,41.90999984741211,42.88999938964844,416400.0,-0.010201772096210981,1.3333285168091875,-0.1550392410827882,53.49462379374396,50.01034355032204,-0.7646988320882144,-0.5797518028616864,0.5400035218783827,-1.785840573475511,17.465237204302547,1.5400009155273438,-0.3646749618717422,0.5474987030029226,-0.7053860589470275,1.8003834649528727,-0.07894367797204893,1.173941083977894,-2.30683540139335,60.82468145351544,-2.999387027158079,0.6264423809749748,12,-0.7749977111816335,-0.35999679565428977,0.04250144958496804,0.3775024414062571,-6.05999755859375,0,-0.12696177894824967,-1.356588184501103,43.13000106811523,1.1029465800877944,41.84000015258789,2.1228274472798336,42.900001525878906,-0.12696177894824967 4527,2014-12-09,42.72999954223633,43.290000915527344,41.97999954223633,42.11999893188477,425500.0,0.0009370090610010262,-1.9438253296072145,-3.04999141696375,51.06080365433788,50.923947673365625,-0.6662641902581967,-0.6291705092998328,0.4954821627624284,-1.7887322693717067,17.99428167176196,1.3100013732910156,-0.2929748266583303,0.5729995727539077,-0.7009182444652282,1.8469173899730436,-0.06395933585565672,1.209958481363472,-2.101489313910797,59.55055216590909,-0.4936993176150608,0.6369589086095668,12,-0.8149986267089844,-0.5399990081787109,0.621251106262207,0.33750152587890625,-6.649997711181641,1,-0.10765266846245214,1.3333285168091875,42.68999862670898,-1.356588184501103,43.13000106811523,1.1029465800877944,41.84000015258789,-0.10765266846245214 4528,2014-12-10,41.86000061035156,43.060001373291016,41.52999877929688,42.68999862670898,303000.0,-0.02036037774877153,-1.053692443579677,-1.3606511243965322,44.55827202632091,51.27768132406341,0.4098758210965414,0.18494083283333396,1.303206978296899,-0.8733730275927059,18.677774731280884,1.5300025939941335,-0.2878923477977793,-0.2554994583129897,-1.5102414187214421,0.9992425020954627,-0.8828704385172159,0.3718715218912365,-1.0057711392569146,17.18757761013406,-36.91688433163043,0.6273709802042271,12,0.6199989318847656,0.06999969482421875,1.4912500381469727,1.2075004577636719,-5.560001373291016,2,-0.09961781946585513,-1.9438253296072145,42.72999954223633,1.3333285168091875,42.68999862670898,-1.356588184501103,43.13000106811523,-0.09961781946585513 4529,2014-12-11,42.34000015258789,42.9900016784668,41.599998474121094,41.959999084472656,164700.0,0.011466782972707978,-1.5272732947471728,-0.4578337063779172,49.68632869842325,52.1097050900784,0.009230693864708428,-0.2611951958747767,0.7898889889159335,-1.3240009617254174,18.97387858816582,1.3900032043457031,-0.1326688127662905,0.194500160217288,-1.0510978933456414,1.4400982137802174,-0.4282988665641767,0.8172991869987527,-1.27810897814566,42.187527939648156,-7.840503439259997,0.6227990267814633,12,0.1399993896484375,-0.4099998474121094,1.0962505340576172,0.7525005340576172,-6.069999694824219,3,-0.1532829866574792,-1.053692443579677,41.86000061035156,-1.9438253296072145,42.72999954223633,1.3333285168091875,42.68999862670898,-0.1532829866574792 4530,2014-12-12,40.22999954223633,42.34000015258789,39.88999938964844,41.9900016784668,386800.0,-0.04983468594112883,-1.0081953373189585,-4.631571550469307,38.86114776969913,51.304424698119014,2.079216671165206,1.8864559320197287,2.827019941427423,0.8144970559709463,19.211328887410538,2.450000762939453,-0.015232434611547774,-1.8780004501342802,-3.303506425136277,-0.45249447513228347,-2.5907534376352785,-1.1652474626332818,3.220001220703125,9.550562399743686,-38.43566262145987,0.712752987500999,12,1.4400005340576172,1.7000007629394531,3.3125009536743164,2.9300003051757812,-2.9899978637695312,4,-0.13149393427095424,-1.5272732947471728,42.34000015258789,-1.053692443579677,41.86000061035156,-1.9438253296072145,42.72999954223633,-0.13149393427095424 4531,2014-12-15,38.45000076293945,40.709999084472656,38.04999923706055,40.25,766600.0,-0.044245558030099,-1.0461519275208158,1.0227255978880474,36.25350050678912,49.84600153599432,3.7065876139521876,3.596456178221743,4.453612348579107,2.605906424344198,19.300336681755415,2.6599998474121094,-0.003725385935631209,-3.496499252319339,-5.664615066898236,-1.3283834377404418,-4.580557159608787,-2.4124413450298903,4.928799972534179,7.633614460901185,-42.7106003821397,1.0840579072894472,12,2.299999237060547,2.589998245239258,5.092499732971191,5.065000534057624,-1.2999992370605469,0,-0.08868660025356578,-1.0081953373189585,40.22999954223633,-1.5272732947471728,42.34000015258789,-1.053692443579677,41.86000061035156,-0.08868660025356578 4532,2014-12-16,37.90999984741211,39.20000076293945,37.79999923706055,38.13999938964844,392200.0,-0.01404423679616229,-5.222218454626372,0.12777757762382408,36.38915741629884,47.357255183987846,3.924000084719765,4.006352759962859,4.779994376742849,3.150142199744245,19.96872355864925,1.4000015258789062,-0.02418235197425389,-3.823500251770021,-6.639411893480812,-1.00758861005923,-5.23145607262542,-2.415544430914622,5.255648828124997,2.0912655071732233,-51.75080056385548,1.4079558208553973,12,2.7150001525878906,2.8400001525878906,5.637500762939453,5.605001449584968,-0.8800010681152273,1,-0.03376414625293811,-1.0461519275208158,38.45000076293945,-1.0081953373189585,40.22999954223633,-1.5272732947471728,42.34000015258789,-0.03376414625293811 4533,2014-12-17,42.86000061035156,42.88000106811523,38.93999862670898,38.93999862670898,894100.0,0.13057242898610455,-1.0102043100218396,-17.04352080672718,53.488372093023244,47.05242018291518,-1.1535831059971073,-0.9713998245334352,-0.31922696772527104,-1.7362195928119348,19.86073703509895,4.970001220703118,0.03136456647533947,1.1125005722045884,-1.7238414207564574,3.9488425651656343,-0.30567042427593094,2.530671568685108,-5.060001373291016,97.49516364235062,41.902344660662365,1.418170996480523,12,-2.2350006103515625,-2.2350006103515625,0.6875,0.6550006866455149,-6.010002136230469,2,-0.15818942330251318,-5.222218454626372,37.90999984741211,-1.0461519275208158,38.45000076293945,-1.0081953373189585,40.22999954223633,-0.15818942330251318 4534,2014-12-18,43.95000076293945,44.2599983215332,43.0099983215332,43.56999969482422,520200.0,0.025431641088792478,1.500009536779544,0.09693899893441528,56.60497424654282,46.710797800575456,-2.1375948455425515,-2.069861896407616,-1.5682011134436635,-2.759668041886499,19.52538362102128,1.3999977111816406,0.0365763084307531,2.140500640869142,-0.8352149422545949,5.116216223992879,0.65264284930727,3.628358432431014,-6.150001525878906,95.20127550267206,37.99280164739593,1.4878577915618694,12,-2.920001983642578,-2.920001983642578,-0.4025001525878906,-0.2649993896484375,-8.08000183105468,3,-0.17406146514403975,-1.0102043100218396,42.86000061035156,-5.222218454626372,37.90999984741211,-1.0461519275208158,38.45000076293945,-0.17406146514403975 4535,2014-12-19,43.63000106811523,44.27999877929688,43.08000183105469,44.27999877929688,974200.0,-0.007280994067560109,2.692311303868058,-1.7105154846158082,55.38847273544271,46.92122546076422,-1.9436019507708977,-1.7414882323653345,-1.3912826410540262,-2.3545823417072427,19.184561991486344,1.1999969482421946,-0.06917447891903095,1.758500862121572,-1.3181021667528796,4.835103890996024,0.2201993476843498,3.2968023765587944,-5.571601867675774,89.9691704151366,32.501866925462345,1.5383015144372247,12,-2.5900020599365163,-2.5900020599365163,-0.08250045776366477,0.2649993896484446,-7.229999542236321,4,-0.16869127733600353,1.500009536779544,43.95000076293945,-1.0102043100218396,42.86000061035156,-5.222218454626372,37.90999984741211,-0.16869127733600353 4536,2014-12-22,43.900001525878906,44.36999893188477,43.150001525878906,43.7599983215332,417800.0,0.006188412815808952,1.2592586051604306,-0.215390303592279,54.182761701835176,47.26810968826391,-2.261761793871898,-2.000650284947284,-1.7945055654632611,-2.5187006992996217,18.701453146238194,1.2199974060058665,-0.07145483290253907,1.9565011978149442,-1.243033826308647,5.156036221938535,0.3567336857531487,3.55626870987674,-5.468306350708005,92.84631007858151,38.704703031597006,1.599767512061797,12,-2.81500244140625,-2.81500244140625,-0.6225013732910156,0.0049991607666015625,-8.850002288818352,0,-0.1517084194971169,2.692311303868058,43.63000106811523,1.500009536779544,43.95000076293945,-1.0102043100218396,42.86000061035156,-0.1517084194971169 4537,2014-12-23,44.18000030517578,44.459999084472656,43.38000106811523,44.310001373291016,448500.0,0.006378104090311254,4.023287586164102,-0.9285578049644424,54.12370627232408,48.3309357155976,-2.586439435744815,-2.1731166699456566,-2.085199433352628,-2.6802945008349894,17.6882680079814,1.079998016357429,-0.20173441292979533,2.0975000381469755,-1.2411409491354064,5.436141025429357,0.4281795445057881,3.766820531788163,-5.273240829467767,94.92755876671954,43.607784926721195,1.6693204936411898,12,-3.0500011444091797,-3.0500011444091797,-1.3350000381469727,-0.27499961853027344,-9.09000015258789,1,-0.15912174582926142,1.2592586051604306,43.900001525878906,2.692311303868058,43.63000106811523,1.500009536779544,43.95000076293945,-0.15912174582926142 4538,2014-12-24,42.45000076293945,43.11000061035156,39.5099983215332,40.61000061035156,1000100.0,-0.03915797940892396,1.2784825712992305,-14.153731036708823,51.88388053849662,48.57510814227241,-0.8537254439917419,-0.3317492449464794,-0.3715499219670164,-0.8463362507476191,16.811980326309623,4.670001983642578,-0.29127248061632116,0.28600044250488565,-3.002073415190793,3.5740743002005644,-1.3580364863429537,1.930037371352725,-2.9879173263549745,59.393979560932266,3.972354306754248,1.6440369288478405,12,-1.3200016021728516,-1.3200016021728516,0.0462493896484375,1.4549999237060547,-6.650001525878906,2,-0.12767966752015825,4.023287586164102,44.18000030517578,1.2592586051604306,43.900001525878906,2.692311303868058,43.63000106811523,-0.12767966752015825 4539,2014-12-26,40.13999938964844,42.84000015258789,40.02000045776367,42.709999084472656,659700.0,-0.054416992503513395,-1.0071189643563065,-1.396738848749339,41.31318659274891,48.84755690038906,1.2419967132798249,1.9440338262888588,1.9197451144788573,1.536724804353213,16.25002183223098,2.8199996948242188,-0.42863267544727535,-1.9390008926391573,-5.348010459384078,1.4700086741057632,-3.643505676011621,-0.2344961092666935,-0.6300010681152344,12.727292343711106,-37.03239609134472,1.7045047833724607,12,0.9899997711181641,0.9899997711181641,1.907501220703125,3.7650012969970703,-3.6100006103515554,4,-0.08196315310298163,1.2784825712992305,42.45000076293945,4.023287586164102,44.18000030517578,1.2592586051604306,43.900001525878906,-0.08196315310298163 4540,2014-12-29,40.25,40.849998474121094,39.54999923706055,39.709999084472656,352600.0,0.002740423817244153,-2.023251894040205,-0.2101171127042793,42.77251637347966,49.57189199668801,1.268531122536082,1.7978321669232145,1.8596302849591595,1.4939001584084437,16.365044434385087,1.2999992370605469,-0.4473250565958935,-1.747500228881833,-5.253110491709926,1.7581100339462594,-3.500305360295876,0.00530490253220961,4.209999084472656,14.949526553756783,-32.03036078315905,1.7528051314140451,12,0.8799991607666016,0.8799991607666016,1.7975006103515625,3.655000686645508,-4.189998626708984,0,-0.10881990231342176,-1.0071189643563065,40.13999938964844,1.2784825712992305,42.45000076293945,4.023287586164102,44.18000030517578,-0.10881990231342176 4541,2014-12-30,40.72999954223633,41.33000183105469,40.2400016784668,40.2400016784668,331100.0,0.011925454465498753,-3.44899961074348,0.9074019129967928,44.22632784284152,50.44268871074831,1.2806333831420602,1.2910922522499106,1.43563914776729,1.083352189822861,16.48916166042535,1.0900001525878906,-0.5488451948065105,-1.208500671386716,-4.759733885901468,2.3427325431280366,-2.984117278644092,0.5671159358706603,3.6317995452880893,24.646485508391176,-19.886413057321594,1.7756166072573762,12,0.9699993133544922,0.39999961853027344,1.235001564025879,3.1750011444091797,-4.689998626708984,1,-0.10630979781542316,-2.023251894040205,40.25,-1.0071189643563065,40.13999938964844,1.2784825712992305,42.45000076293945,-0.10630979781542316 4542,2014-12-31,39.02999877929688,41.25,38.93000030517578,40.63999938964844,531200.0,-0.04173829565543141,-1.5635390322036755,-3.285729855975073,42.20385236050928,49.18885318491341,3.527128756342904,2.85637199579061,3.1470973940179405,2.8372373680594265,16.74708567793839,2.3199996948242188,-0.4000976904419815,-2.730001449584954,-6.493762953779772,1.0337600546098642,-4.611882201682363,-0.8481206974875448,5.235564311218255,2.3923078186688223,-43.71591791624691,1.8818807520974106,12,2.6650009155273366,2.1000003814697195,2.7775020599365163,4.875001907348626,-3.4399986267089915,2,-0.1019728328648446,-3.44899961074348,40.72999954223633,-2.023251894040205,40.25,-1.0071189643563065,40.13999938964844,-0.1019728328648446 4543,2015-01-02,38.650001525878906,39.41999816894531,38.06999969482422,39.20000076293945,521300.0,-0.009736030369018156,1.7272860385094078,0.3416143034507611,39.778396723882906,47.31923346017342,3.628735643448316,3.058453060181961,3.495848452073133,3.259237451073581,17.612400815790103,1.3499984741210938,-0.06421289057069401,-2.897498703002931,-6.864663728498712,1.06966632249285,-4.881081215750818,-0.9139161902550441,5.402139053222655,12.15936636045127,-33.02192206708962,1.983582512747889,1,2.6149978637695312,2.4799976348876953,3.157499313354492,5.254999160766602,-2.670001983642578,4,-0.09210869942417321,-1.5635390322036755,39.02999877929688,-3.44899961074348,40.72999954223633,-2.023251894040205,40.25,-0.09210869942417321 4544,2015-01-05,37.790000915527344,38.459999084472656,37.150001525878906,38.13999938964844,482500.0,-0.022250985159100956,1.6464654248965405,0.6363617447755915,42.73809899548572,45.91363637795598,3.9370744193804157,3.7940012276874313,4.3489434708491785,4.144531383309882,18.22809986640398,1.5,0.31977376473486174,-3.554999351501465,-7.858498840746741,0.748500137743811,-5.706749096124099,-1.4032496068788305,5.903211210517576,15.310989065143707,-32.957253848023875,2.151749744622637,1,3.0149993896484375,3.0149993896484375,4.100000381469727,6.114999771118164,-2.1200027465820312,0,-0.05265947685249028,1.7272860385094078,38.650001525878906,-1.5635390322036755,39.02999877929688,-3.44899961074348,40.72999954223633,-0.05265947685249028 4545,2015-01-06,36.43999862670898,38.27000045776367,35.810001373291016,37.810001373291016,638400.0,-0.035723796139514485,1.1484699571887858,3.9143106267030174,43.86071533601254,44.76674233730902,4.648788349892186,4.866621534417824,5.624791244680516,5.504010507515105,19.285731670594014,2.4599990844726562,0.05886385545473871,-4.570501518249522,-9.307934065294376,0.16693102879533228,-6.939217791771945,-2.2017852447270982,6.72975665132266,11.412992774880921,-40.26047659110682,2.368716273522426,1,3.6950016021728587,3.6950016021728587,5.450002670288093,7.4650020599365305,-0.289997100830071,1,0.002469817672329455,1.6464654248965405,37.790000915527344,1.7272860385094078,38.650001525878906,-1.5635390322036755,39.02999877929688,0.002469817672329455 4546,2015-01-07,37.27000045776367,37.29999923706055,35.79999923706055,36.900001525878906,536700.0,0.022777219054183506,5.97680112844989,-0.27007167161369583,48.07923394667668,44.095134301125974,3.106053029560705,3.8048226852579106,4.724237274716572,4.695992513987726,20.48919817033093,1.5,-0.36590166482271513,-3.4694997787475614,-8.417807786364847,1.478808228869724,-5.943653782556204,-0.9953457749389187,5.163779429793905,26.972495686592918,-29.693335042579942,2.4741540038086423,1,2.184999465942383,2.8599987030029297,4.757500648498535,6.635000228881836,-1.5400009155273438,2,-0.032465765216286746,1.1484699571887858,36.43999862670898,1.6464654248965405,37.790000915527344,1.7272860385094078,38.650001525878906,-0.032465765216286746 4547,2015-01-08,38.13000106811523,38.54999923706055,37.33000183105469,37.54999923706055,571300.0,0.02307487522910434,-1.3921596493458894,1.567577041642161,31.18536904682061,41.79529969093975,1.4501035396640987,2.7220952029397054,3.8284971598178217,3.8698261683569726,21.438490844595705,1.279998779296875,-0.7673161554359922,-2.3794992446899457,-7.36572705172545,2.606728562345559,-4.872613148207698,0.11361465882780664,3.507725141382707,64.36471045701543,12.332137181214662,2.4931139035177505,1,1.1899986267089915,1.9999980926513743,3.8975000381469798,5.7749996185302805,-1.44000244140625,3,-0.05481248607505462,5.97680112844989,37.27000045776367,1.1484699571887858,36.43999862670898,1.6464654248965405,37.790000915527344,-0.05481248607505462 4548,2015-01-09,37.68999862670898,38.400001525878906,37.36999893188477,38.2599983215332,577600.0,-0.01153953393864926,1.4235181129501144,-0.9827549919760312,23.74161455063083,39.84290279737108,1.2783219463626523,2.9868087580969345,4.1977349564831385,4.332346503991346,22.07847743975668,1.0300025939941335,-1.2189385534797381,-2.611001586914071,-7.706985860611297,2.4849826867831553,-5.158993723762684,-0.06300945006545788,3.24720034609647,68.7272505326702,21.24001815653034,2.547992136848613,1,0.8750019073486399,2.4400005340576243,4.33750247955323,6.2150020599365305,-1.5,4,-0.055717658547032256,-1.3921596493458894,38.13000106811523,5.97680112844989,37.27000045776367,1.1484699571887858,36.43999862670898,-0.055717658547032256 4549,2015-01-12,35.849998474121094,37.93999862670898,35.83000183105469,37.88000106811523,583900.0,-0.048819321295596185,-1.0386483044834691,3.5614099664038195,21.05655144148095,37.43001780492678,2.733216664530552,4.54888839445448,5.938488876521809,6.185112199158127,22.955674506196075,2.1099967956542898,-1.7908821967055388,-4.126501655578615,-9.495043637474176,1.2420403263169462,-6.810772646526395,-1.4422306646308343,4.470736530394966,1.8181540749289773,-38.63083748649006,2.6842709909477813,1,2.7150020599365234,4.280000686645508,6.195002555847168,8.055002212524414,0.8100013732910156,0,0.0036262503109749655,1.4235181129501144,37.68999862670898,-1.3921596493458894,38.13000106811523,5.97680112844989,37.27000045776367,0.0036262503109749655 4550,2015-01-13,34.939998626708984,36.93000030517578,34.459999084472656,35.790000915527344,943300.0,-0.025383539362463514,-1.7292810460271328,0.4187198042668195,18.18182064481904,34.53618367181318,3.1411017095339133,5.314744100430659,6.7145390740838735,7.108463705115341,22.841462870656105,2.470001220703125,-2.2719864752839385,-4.772001457214358,-10.59037135476055,1.0463684403318325,-7.681186405987454,-1.862816508441263,4.838248085712415,11.735929690188767,-21.172838563128217,2.909184948773095,1,2.9150009155273438,4.520000457763672,7.105002403259277,8.965002059936523,1.9600028991699219,1,0.020892947078661184,-1.0386483044834691,35.849998474121094,1.4235181129501144,37.68999862670898,-1.3921596493458894,38.13000106811523,0.020892947078661184 4551,2015-01-14,35.040000915527344,35.18000030517578,34.34000015258789,34.650001525878906,577600.0,0.002862114846848174,1.507469994761894,-0.45882157586963646,17.12232600875349,31.74934741050697,2.4016524396962637,5.213471918124313,6.465447428329746,7.022769690342713,21.795046873035535,0.8400001525878906,-2.394031466041234,-4.501499176025391,-10.665184219595261,1.6621858675444798,-7.583341697810326,-1.4196566542404554,3.993691128981233,16.62710012268649,-8.088196517447802,3.0818425217849335,1,1.8399982452392578,4.35999870300293,7.060000419616699,8.864999771118164,2.30999755859375,2,0.03167809878280248,-1.7292810460271328,34.939998626708984,-1.0386483044834691,35.849998474121094,1.4235181129501144,37.68999862670898,0.03167809878280248 4552,2015-01-15,36.63000106811523,37.400001525878906,35.040000915527344,35.41999816894531,629400.0,0.045376715497838394,-1.395942860794349,3.1025763918775984,28.851760304110954,30.535276697198977,0.4865799198450631,3.713029627327927,4.760296789151447,5.466767602870469,20.051925167209234,2.3600006103515625,-2.5450893629894082,-2.847499084472666,-9.108328471696552,3.41333030275122,-5.977913778084606,0.28291560913927327,1.6527002736860368,56.40394435805508,34.58503577570063,3.130414693611942,1,-0.18500137329100852,2.769998550415046,5.492500305175788,7.2749996185302805,1.020000457763679,3,-0.02457006551010754,1.507469994761894,35.040000915527344,-1.7292810460271328,34.939998626708984,-1.0386483044834691,35.849998474121094,-0.02457006551010754 4553,2015-01-16,36.08000183105469,37.06999969482422,35.83000183105469,36.47999954223633,692200.0,-0.015014993748916128,-1.755557816122647,-0.3305758287488788,33.083354261173056,29.46252728227535,0.7081572400011424,3.9305668744941897,5.191860734404983,6.035617190470674,21.312274786122757,1.2399978637695312,-2.8030904944161534,-3.0584983825683594,-9.282284558900457,3.1652877937637385,-6.170391470734408,0.05339470559768955,1.5718673204724354,48.33340044377673,24.316683726644793,3.111893088166049,1,0.36499786376953125,3.319997787475586,5.972498893737793,7.82499885559082,1.4499969482421946,4,0.016906783943931414,-1.395942860794349,36.63000106811523,1.507469994761894,35.040000915527344,-1.7292810460271328,34.939998626708984,0.016906783943931414 4554,2015-01-20,36.29999923706055,36.84000015258789,35.68000030517578,36.22999954223633,442100.0,0.006097488770538284,1.0173883622033661,-0.17500023841994336,33.69116713628479,28.332577482305602,0.28449366659151565,3.276028638086302,4.893517622789744,5.826440308688788,22.810938379501643,1.1599998474121094,-2.90465122829967,-2.456000900268556,-8.367169942040512,3.4551681415033997,-5.411585421154534,0.4995836206174218,1.1000022888183594,64.05222891663894,37.28212676229703,2.9555845208859792,1,0.14500045776367188,3.1000003814697266,5.905000686645508,7.605001449584961,1.1599998474121094,1,-0.003030319908085999,-1.755557816122647,36.08000183105469,-1.395942860794349,36.63000106811523,1.507469994761894,35.040000915527344,-0.003030319908085999 4555,2015-01-21,36.27000045776367,36.63999938964844,35.77000045776367,36.29999923706055,465900.0,-0.0008264126701756913,1.4507043766991543,-0.4285558583106267,30.87479552443888,26.420973213168065,0.3216692276398234,2.873699047949387,4.804198934293993,5.869430413946105,24.379269461463405,0.8699989318847656,-2.942588744309276,-2.117999649047853,-7.656191377993956,3.42019207989825,-4.887095513520904,0.6510962154251985,0.7999992370605469,63.071877092005224,34.544659385779454,2.769095864473051,1,0.17499923706054688,3.1299991607666016,5.934999465942383,7.635000228881836,1.3600006103515554,2,0.010752671208333453,1.0173883622033661,36.29999923706055,-1.755557816122647,36.08000183105469,-1.395942860794349,36.63000106811523,0.010752671208333453 4556,2015-01-22,37.2400016784668,37.41999816894531,35.939998626708984,36.61000061035156,328800.0,0.026743898772008334,1.9899160376231595,-21.00089013224822,41.81154425378717,27.60165934727546,-0.7297788686325433,1.4536963636483904,3.726593094837,4.917713924517635,25.791224445195205,1.4799995422363281,-2.9818351353268895,-0.8149984359741183,-5.722734693536189,4.092737821587953,-3.2688665647551503,1.6388696928069137,-2.9000015258789062,92.43711352103375,58.10051652963426,2.453868128781034,1,-0.8700008392333984,2.1599979400634766,4.559998512268066,6.664999008178711,0.7999992370605469,3,-0.009129971462500941,1.4507043766991543,36.27000045776367,1.0173883622033661,36.29999923706055,-1.755557816122647,36.08000183105469,-0.009129971462500941 4557,2015-01-23,37.150001525878906,37.61000061035156,36.77000045776367,37.61000061035156,444500.0,-0.0024167601646465364,2.6521818453220107,-0.7301560390188373,42.95113246957744,29.73605022715842,-0.8866516020019475,1.043524685772482,3.724744623264236,5.0201524062863285,27.179198175469686,0.8400001525878906,-2.950948205665611,-0.5534986495971665,-4.533455222818382,3.4264579236240493,-2.5434769362077745,1.4364796370134414,-2.748401412963865,76.16585431416497,37.41194615812216,1.9899782866106084,1,-1.0100021362304688,2.249998092651367,3.744997978210449,6.029998779296875,0.6399993896484375,4,0.005383497712722063,1.9899160376231595,37.2400016784668,1.4507043766991543,36.27000045776367,1.0173883622033661,36.29999923706055,0.005383497712722063 4558,2015-01-26,37.02999877929688,37.43000030517578,36.560001373291016,37.18000030517578,338700.0,-0.003230221847997261,1.67691350634412,0.32609092266099,46.16160892222189,32.52550105835186,-0.972370470249551,0.776464621166113,3.7415511033497495,5.134218611590562,27.48524136107776,0.8699989318847656,-3.0723729828136683,-0.40250129699706605,-3.701489124902814,2.896486530908682,-2.05199521094994,1.2469926169558079,-2.5000626464843805,69.94809640707001,27.06271335189456,1.6494939139528755,1,-1.0549983978271555,2.3700008392333913,3.657501220703118,6.025001525878899,0.2200012207031179,0,0.01674325592818171,2.6521818453220107,37.150001525878906,1.9899160376231595,37.2400016784668,1.4507043766991543,36.27000045776367,0.01674325592818171 4559,2015-01-27,36.849998474121094,37.060001373291016,36.27000045776367,36.72999954223633,238900.0,-0.0048609319770333,1.9259036868019694,-0.7999847413661942,52.34822171019778,36.321767843393935,-0.7102981901529404,0.7350341659029453,3.8447617659540114,5.305578662137407,27.85999788821408,0.7900009155273438,-3.0181743886517367,-0.41800155639648295,-3.4671886285500477,2.631185515757082,-1.9425950924732618,1.1065919796802959,-2.1968597622070263,58.69553949973567,11.340462375890475,1.5245935360767815,1,-0.8749980926513672,2.5500011444091797,3.7750015258789062,6.2050018310546875,0.44000244140625,1,0.018453197648117703,1.67691350634412,37.02999877929688,2.6521818453220107,37.150001525878906,1.9899160376231595,37.2400016784668,0.018453197648117703 4560,2015-01-28,35.86999893188477,37.25,35.75,37.16999816894531,288000.0,-0.02659428990002677,1.0547904402831232,-10.833423403375978,42.117112859990385,39.09896638242026,0.4643236955843477,1.4441106218478907,4.759501638136484,6.280252852542596,28.13916333968742,1.5,-2.866743745836928,-1.1790010452270465,-3.942148996030781,1.584146905576688,-2.5605750206289173,0.20257293017482425,-1.0985857440332083,6.451553360624515,-41.68559562101272,1.3815739754018688,1,0.4550018310546804,3.5300006866455007,5.159999847412102,7.1850013732910085,0.40000152587889914,2,0.04432674100735845,1.9259036868019694,36.849998474121094,1.67691350634412,37.02999877929688,2.6521818453220107,37.150001525878906,0.04432674100735845 4561,2015-01-29,36.400001525878906,36.40999984741211,35.02000045776367,36.02999877929688,413200.0,0.01477565123435265,6.12821315387926,-0.2846176644062088,39.88305173751513,40.324665430576275,0.1648618727349671,0.6040529242086876,4.146485968145235,5.7451585430776575,28.888653188393477,1.3899993896484375,-2.463715663572117,-0.4324985504150405,-2.5943780149366233,1.7293809141065424,-1.5134382826758284,0.6484411818457474,-1.5150448411273416,53.2818913827614,6.900101803646955,1.08093973226079,1,-0.08500099182128906,2.999998092651367,4.639997482299805,6.654998779296875,0.55999755859375,3,0.03379119479876502,1.0547904402831232,35.86999893188477,1.9259036868019694,36.849998474121094,1.67691350634412,37.02999877929688,0.03379119479876502 4562,2015-01-30,35.049999237060554,36.9900016784668,34.959999084472656,36.9900016784668,406800.0,-0.03708797341281855,1.0927835456976562,-5.2432109202631905,36.04652475680315,40.6539065967574,1.4160881517717314,1.7292552588651944,5.380279974152636,7.0798519829993865,28.93864770548652,2.0300025939941406,-1.9288133635752729,-1.583500862121575,-3.6229265947691616,0.4559248705260117,-2.6032137284453682,-0.5637879957977816,2.5600013732910085,3.6437290732300833,-38.26280666983344,1.0197128663237938,1,1.2350006103515554,4.3500003814697195,6.034999847412102,8.005001068115227,1.9599990844726491,4,0.08530675445223057,6.12821315387926,36.400001525878906,1.0547904402831232,35.86999893188477,1.9259036868019694,36.849998474121094,0.08530675445223057 4563,2015-02-02,35.09000015258789,35.22999954223633,34.029998779296875,35.22999954223633,395300.0,0.0011412529642809144,16.142942779291552,0.072164543023439,45.03918028909,41.914796947069085,1.3643647596728954,1.4850103547785523,5.208921961185197,7.027174144849397,28.803973686885563,1.2000007629394531,-1.361037359985275,-1.365499877929686,-3.2815762338170202,0.5505764779576481,-2.3235380558733496,-0.40746169998602255,2.4670004272460915,32.91928482746202,-13.477433432385382,0.958038177943666,2,0.7299995422363281,3.479999542236328,6.039999008178711,7.819999694824219,0.7700004577636719,0,0.07694501998286052,1.0927835456976562,35.049999237060554,6.12821315387926,36.400001525878906,1.0547904402831232,35.86999893188477,0.07694501998286052 4564,2015-02-03,35.79999923706055,36.31999969482422,35.130001068115234,35.25,377000.0,0.020233658631668483,-2.0126658071494448,-3.92858310626703,55.764073970288365,44.68027232994125,0.6436708305568501,0.6516939210539832,4.3689168906729705,6.304985256961288,28.02993808314084,1.2299995422363281,-1.082183575272495,-0.5560007095336914,-2.384988879716211,1.272987460648828,-1.4704947946249476,0.3584933755575648,1.6159212707519544,54.96893747689858,4.014866287733952,0.9144940850912587,2,0.020000457763671875,2.635000228881836,5.329999923706055,6.412500381469727,0.9300003051757812,1,0.04050281547040924,16.142942779291552,35.09000015258789,1.0927835456976562,35.049999237060554,6.12821315387926,36.400001525878906,0.04050281547040924 4565,2015-02-04,36.52999877929688,36.86999893188477,35.77000045776367,35.77000045776367,529700.0,0.020391049100376257,-1.894739219691931,1.3818170468653679,59.20888215750503,46.613309874798794,-0.05092472504033907,-0.07506599466199049,3.5250297039666876,5.564442181182557,26.621991172324595,1.0999984741211009,-0.8433549167223333,0.16949882507324787,-1.6608019276544255,1.9997995778009212,-0.7456515512905924,1.084649201437088,0.7504848593749927,84.45937673578246,27.95847391030123,0.9151503763638383,2,-0.7099990844726634,1.1500015258788991,4.6000003814697195,4.785001754760735,0.6100006103515554,2,0.020804877131865407,-2.0126658071494448,35.79999923706055,16.142942779291552,35.09000015258789,1.0927835456976562,35.049999237060554,0.020804877131865407 4566,2015-02-05,36.060001373291016,36.79999923706055,35.40999984741211,36.61000061035156,337400.0,-0.012866066841267898,1.98925727974142,-0.7236848049229713,45.91105025110231,46.94218962830156,0.2615967756972495,0.3158259629103526,3.871073293425283,5.992953846672478,25.203332907913968,1.3899993896484375,-0.6288883273430201,-0.23999862670898153,-2.0231010299908547,1.5431037765728917,-1.1315498283499181,0.6515525749319551,1.0904628710058617,68.5811015443065,11.569420214418216,0.8915512016409368,2,-0.3300018310546875,1.6199989318847656,5.069997787475586,5.254999160766602,1.1899986267089844,3,0.0058236016770703,-1.894739219691931,36.52999877929688,-2.0126658071494448,35.79999923706055,16.142942779291552,35.09000015258789,0.0058236016770703 4567,2015-02-06,36.040000915527344,36.18000030517578,35.56999969482422,35.95000076293945,425200.0,-0.0005546438436490053,2.29731011516295,-0.1636368680598423,49.68943400339295,47.334170192876115,0.12022862868046502,0.18047360650919586,3.7985039860544063,5.95815738400664,24.622604928849004,0.6100006103515625,-0.37166890326361823,-0.15549907684326314,-1.7184044644591339,1.4074063107726076,-0.9369517706511985,0.6259536169646722,0.9856447101695309,70.7747193041131,12.14210358439518,0.7814526938079341,2,-0.40000152587890625,1.5999984741210938,5.374998092651367,5.274999618530273,1.1899986267089844,4,0.025527140554231886,1.98925727974142,36.060001373291016,-1.894739219691931,36.52999877929688,-2.0126658071494448,35.79999923706055,0.025527140554231886 4568,2015-02-09,35.59000015258789,36.310001373291016,35.380001068115234,35.95000076293945,456100.0,-0.01248614737813658,-1.3846198990570837,-4.0,44.67767265922486,46.481886964990245,0.3849680257804309,0.49021468624236775,4.167495400918668,6.341885260229212,24.048973137478473,0.9300003051757812,-0.361797029445178,-0.500499916076663,-1.9158519941946537,0.9148521620413277,-1.2081759551356583,0.20717612298233234,1.3158195992529826,26.436761449586633,-30.208651261714174,0.7076760390589961,2,0.049999237060546875,1.1349983215332031,5.8224992752075195,5.725000381469727,2.6699981689453125,0,0.039898796371375056,2.29731011516295,36.040000915527344,1.98925727974142,36.060001373291016,-1.894739219691931,36.52999877929688,0.039898796371375056 4569,2015-02-10,35.97999954223633,36.11999893188477,35.5,35.970001220703125,275700.0,0.010958117110883903,3.275897449388824,-0.027773068282965285,47.93740646403389,47.12858625432841,-0.1580382615131981,0.11642308997486595,3.666465558629099,5.875871273969267,22.863784811333616,0.6199989318847727,-0.36116911898132287,-0.11700057983398438,-1.5288919193523967,1.294890759684428,-0.8229462495931941,0.5889450899252253,0.8107873707027835,40.26841170115241,-14.921159715373271,0.7059456697592078,2,-0.4699993133544922,0.3099994659423828,5.217499732971191,5.335000991821289,1.799999237060554,1,-0.0033351565706358777,-1.3846198990570837,35.59000015258789,2.29731011516295,36.040000915527344,1.98925727974142,36.060001373291016,-0.0033351565706358777 4570,2015-02-11,35.66999816894531,36.4900016784668,34.759998321533196,36.06999969482422,538500.0,-0.008615935998751434,1.7903156340368047,-40.00686760778329,37.676594251370894,46.88342431142349,0.13478342573343838,0.5100698581805005,3.8582554824666175,6.0889215081031836,21.318215596006144,1.7300033569336009,-0.41334090207691077,-0.4635019302368164,-1.7842560788802544,0.8572522184066216,-1.123879004558539,0.19687514408490614,1.0103572186481102,44.60781563800803,-5.627700622079409,0.6603770743217192,2,-0.15999794006347656,0.6200008392333984,5.135002136230469,5.320003509521484,3.170001983642578,2,0.029716888917977746,3.275897449388824,35.97999954223633,-1.3846198990570837,35.59000015258789,2.29731011516295,36.040000915527344,0.029716888917977746 4571,2015-02-12,36.150001525878906,36.29999923706055,35.29999923706055,35.79999923706055,298600.0,0.013456781092618275,2.07693391160435,-0.8750023841766961,42.603560980894926,47.61198389187813,-0.4295875007307046,0.12383799506443438,3.2622139947347364,5.516168976765776,19.651424036473014,1.0,-0.5230062665077995,-0.03899860382080078,-1.2554461054621129,1.1774488978205113,-0.6472223546414568,0.5692251469998553,0.42433959738265514,80.34685012458388,32.01198512599345,0.6082237508206574,2,-0.7000026702880859,0.1399974822998047,3.9849987030029297,4.170000076293945,2.329998016357422,3,0.027385831866723942,1.7903156340368047,35.66999816894531,3.275897449388824,35.97999954223633,-1.3846198990570837,35.59000015258789,0.027385831866723942 4572,2015-02-13,35.72999954223633,36.25,35.540000915527344,36.060001373291016,318500.0,-0.011618311643552981,1.0,-0.9428562086516769,40.793218276591084,47.14021033493381,0.10841764893118722,0.49851617101764134,3.536660811660468,5.846424770874862,19.413849033950086,0.7099990844726562,-0.4616418147496901,-0.4140005111694336,-1.6283433973223964,0.8003423749835292,-1.021171954245915,0.19317093190704782,0.7600021362304688,56.069325924456095,10.035950976085282,0.607171443076481,2,0.08499908447265625,0.5599994659423828,4.0625,4.585000991821289,1.5400009155273438,4,0.04254129519276617,2.07693391160435,36.150001525878906,1.7903156340368047,35.66999816894531,3.275897449388824,35.97999954223633,0.04254129519276617 4573,2015-02-17,36.68999862670898,36.709999084472656,35.150001525878906,36.18000030517578,430600.0,0.026868152722415717,4.672726263880316,-1.5454408840800635,48.97959382272667,46.386379207426955,-0.6713538340131464,-0.4357831603907627,2.429589326768898,4.804544165597058,19.01231135226686,1.55999755859375,-0.3952082733083415,0.5154987335205021,-0.722487741153806,1.7534852081948102,-0.10349450381664838,1.1344919708576526,-2.6599998474121023,98.97433590059063,52.28953942946396,0.6189932373371532,2,-0.8749999999999929,-0.47499847412108664,3.035000801086433,3.62500190734864,0.7000007629394602,1,0.014717932290524871,1.0,35.72999954223633,2.07693391160435,36.150001525878906,1.7903156340368047,35.66999816894531,0.014717932290524871 4574,2015-02-18,36.18999862670898,36.790000915527344,35.790000915527344,36.47000122070313,298400.0,-0.013627691979143819,1.1739083562421997,-0.5490265010135515,52.173908536515754,45.60471547176148,-0.12316695820011603,0.05855550050839753,2.8078468090043387,5.223155176478478,18.5011915445417,1.0,-0.1755157559186884,0.02099876403807599,-1.215616740025375,1.257614268101527,-0.5973089879936495,0.6393065160698015,-2.106399841308587,70.4432747724806,17.898036435794758,0.6183077520317264,2,-0.40999984741210227,-0.20499992370604758,3.157501220703132,4.12500190734864,2.6200027465820384,2,0.05719811476578851,4.672726263880316,36.68999862670898,1.0,35.72999954223633,2.07693391160435,36.150001525878906,0.05719811476578851 4575,2015-02-19,36.65999984741211,36.66999816894531,35.91999816894531,36.040000915527344,301600.0,0.012987047210227365,1.3437662051248427,-2.2142613860845457,51.78080874641328,46.256910860129366,-0.6401017885250511,-0.40130497217121075,2.1774675110632415,4.694189507406051,17.96245018729379,0.75,-0.049828885614687124,0.4715000152587905,-0.7839772424394766,1.7269772729570576,-0.15623861359033953,1.0992386441079205,-2.4681449768066415,92.07310265261121,37.984341432823136,0.627738628849133,2,-0.8850002288818359,-0.8400001525878906,2.6875,3.655000686645508,2.420001983642578,3,0.03055098026586145,1.1739083562421997,36.18999862670898,4.672726263880316,36.68999862670898,1.0,35.72999954223633,0.03055098026586145 4576,2015-02-20,36.900001525878906,36.93000030517578,36.45000076293945,36.72000122070313,281400.0,0.006546690656457743,3.0000317894268367,0.2903235730238797,64.94346057400344,47.95180270130831,-0.8363722938891769,-0.7041887599671313,1.7907547112900204,4.4062393253330185,17.841822168630948,0.4799995422363281,-0.06367597616109322,0.728501701354979,-0.475164492887842,1.9321678955978001,0.12666860423357207,1.330334798476386,-2.604220813476566,98.31467416462358,36.281619561656264,0.6018330971214093,2,-1.055002212524414,-1.0800018310546875,1.757497787475586,2.7449989318847656,1.479999542236321,4,0.05257448635465267,1.3437662051248427,36.65999984741211,1.1739083562421997,36.18999862670898,4.672726263880316,36.68999862670898,0.05257448635465267 4577,2015-02-23,37.349998474121094,37.45000076293945,36.790000915527344,36.97000122070313,327600.0,0.012195038743469722,1.2758543579490147,2.111092273131905,67.12119346808454,50.44552723562606,-1.2080429269831399,-1.19995659824,1.1949612337317532,3.903158780111582,17.667198766485033,0.6599998474121094,-0.16055171851212435,1.1684988021850558,-0.07215060396070072,2.4091482083308122,0.5481740991121811,1.7888235052579304,-2.896164586152345,95.65207295693868,28.699683685725404,0.6203247030728771,2,-1.2449989318847656,-1.529998779296875,0.7900009155273438,2.2350025177001953,1.7100028991699219,0,0.03025438056973906,3.0000317894268367,36.900001525878906,1.3437662051248427,36.65999984741211,1.1739083562421997,36.18999862670898,0.03025438056973906 4578,2015-02-24,37.650001525878906,37.93000030517578,37.099998474121094,37.40999984741211,303400.0,0.008032210549236751,1.075006556517178,0.6315879294075248,64.94346057400347,52.33508880340045,-1.3243773048274434,-1.5295498265047485,0.7776886626528139,3.527726138412774,17.23262873798999,0.8300018310546875,-0.08580652000145506,1.4375017166137667,0.08192230682468704,2.7930811264028463,0.7597120117192304,2.115291421508303,-2.956474287912499,86.91594116095175,17.685669306399518,0.6777897048945395,2,-1.305002212524414,-1.6700019836425781,0.27249813079833984,1.9349994659423828,1.4599990844726562,1,-0.01009298944792969,1.2758543579490147,37.349998474121094,3.0000317894268367,36.900001525878906,1.3437662051248427,36.65999984741211,-0.01009298944792969 4579,2015-02-25,37.52999877929688,37.77000045776367,37.16999816894531,37.56999969482422,232800.0,-0.0031873238172258622,1.727267998335414,-0.1666693157434338,58.96055828478376,54.69997369600188,-1.0743662712369826,-1.4292705535208725,0.7611354166927526,3.5830505678687885,16.625084933286587,0.6000022888183594,-0.03839556217894824,1.2834989547729592,-0.16998019357558292,2.7369781031215012,0.5567593805986917,2.0102385289472267,-2.512824234609539,80.0994477235205,12.26698402759473,0.7267395741742703,2,-0.9899978637695384,-1.549999237060554,0.392500877380364,1.9150009155273366,1.2100028991699148,2,-0.003730332912391998,1.075006556517178,37.650001525878906,1.2758543579490147,37.349998474121094,3.0000317894268367,36.900001525878906,-0.003730332912391998 4580,2015-02-26,37.459999084472656,37.75,37.11000061035156,37.52999877929688,188200.0,-0.0018651664561961656,1.5097910153036038,1.7499523173760367,63.51346076946246,57.02329589473161,-0.8088075046702272,-1.30073373659679,0.758972260851607,3.5802028973979603,15.729479682234937,0.6399993896484375,0.09235915058427224,1.1339992523193345,-0.40423488715257605,2.672233391791245,0.36488218258337923,1.9031163220552898,-2.15154196373647,68.24315094091598,0.4845079691035892,0.7691170697359551,2,-0.9199981689453125,-1.4799995422363281,0.46250057220458984,1.9400005340576172,1.6500015258789062,3,0.036038502984853116,1.727267998335414,37.52999877929688,1.075006556517178,37.650001525878906,1.2758543579490147,37.349998474121094,0.036038502984853116 4581,2015-02-27,37.63000106811523,38.040000915527344,37.11999893188477,37.40999984741211,357100.0,0.004538227116856364,-1.2999961853173094,-3.1428882833783263,64.91553651472086,59.70355347674603,-0.8345562913985916,-1.4481077361265093,0.5746784829934057,3.3087020406562573,14.498905616157307,0.920001983642571,0.18368185511062762,1.2425012588500906,-0.4028160710445903,2.8878185887447714,0.41984259390275014,2.065159923797431,-2.0593896289350795,67.20001220703068,-0.1698008562583766,0.8226586649473389,2,-1.0349998474121023,-1.595001220703118,0.2924985885620188,1.7699985504150462,1.3799972534179759,4,0.038533104485295455,1.5097910153036038,37.459999084472656,1.727267998335414,37.52999877929688,1.075006556517178,37.650001525878906,0.038533104485295455 4582,2015-03-02,38.040000915527344,38.18000030517578,37.52999877929688,37.72000122070313,282100.0,0.010895557687334634,1.1666772630748845,1.4545359966708429,73.15685291816447,62.389915598461336,-0.9861247395808732,-1.7103071390792906,0.1722649164852612,2.773408741230085,13.708639739007932,0.6500015258788991,0.4018267589211959,1.5030010223388643,-0.17367645189928282,3.1796784965770115,0.6646622852197908,2.341339759457938,-2.173062739185532,87.03711552861725,13.890998498312769,0.838338737119075,3,-1.0550003051757812,-1.9350013732910156,-0.1550006866455078,1.3599987030029297,0.9500007629394531,0,0.008937963838194785,-1.2999961853173094,37.63000106811523,1.5097910153036038,37.459999084472656,1.727267998335414,37.52999877929688,0.008937963838194785 4583,2015-03-03,37.790000915527344,37.88000106811523,36.599998474121094,37.810001373291016,496200.0,-0.006572029284519609,15.000047683762627,-0.06250149011754186,67.57278461088333,64.10090182894662,-0.6299233957738082,-1.3150834803884024,0.2675248541894035,2.900978025229847,12.479452693019745,1.44000244140625,0.5589399577046308,1.1180009841918945,-0.5019488546431887,2.737950823026978,0.3080260647743529,1.9279759036094362,-1.599234041148776,75.3165229316156,-1.906263842355628,0.80997491941754,3,-0.7400016784667969,-1.6850013732910156,-0.02000141143798828,1.6099987030029297,1.1899986267089844,1,0.03360678557808261,1.1666772630748845,38.040000915527344,-1.2999961853173094,37.63000106811523,1.5097910153036038,37.459999084472656,0.03360678557808261 4584,2015-03-04,37.25,37.88999938964844,37.099998474121094,37.68000030517578,380100.0,-0.014289518455805728,-1.1643761169695765,21.499523173755485,64.68399773671277,65.53458949453545,0.08521216775193352,-0.69659722600138,0.6081811058101891,3.3045849400974348,11.999667155363635,0.7900009155273438,0.7687775348798027,0.505500030517581,-1.0795420104030242,2.090542071438186,-0.2870209899427181,1.29802105097788,-0.7807404453098243,41.13928940481134,-38.54807658673642,0.7925210204603018,3,0.06500053405761719,-1.1450004577636719,0.4375,2.1499996185302734,1.9900016784667969,2,0.04993290229131708,15.000047683762627,37.790000915527344,1.1666772630748845,38.040000915527344,-1.2999961853173094,37.63000106811523,0.04993290229131708 4585,2015-03-05,37.290000915527344,37.61000061035156,36.9900016784668,37.2599983215332,288600.0,0.0010738500812710328,-1.1754505725433506,-0.06977342488600273,61.53843183829423,65.15625296834554,0.16089468826245934,-0.7133132690245958,0.37550641028765597,3.1383745894238473,11.916424725192035,0.6199989318847656,0.8495053317344485,0.5075008392334013,-1.0922611265305378,2.1072628049973403,-0.2923801436485718,1.3073818221153743,-0.69000244140625,43.670989985224104,-34.4486023644857,0.7998809828819706,3,0.09999847412109375,-1.1850013732910156,0.39749908447265625,2.1099987030029297,1.8999977111816335,3,0.03888443892034554,-1.1643761169695765,37.25,15.000047683762627,37.790000915527344,1.1666772630748845,38.040000915527344,0.03888443892034554 4586,2015-03-06,36.27000045776367,37.5099983215332,36.09000015258789,36.90999984741211,255700.0,-0.027353189399868083,-1.839996337890625,-21.33146853146853,54.87364695513262,63.795414466906436,1.2093025920891378,0.3406940123254856,1.1783038242062105,4.02974318846119,11.915181387178276,1.4199981689453125,0.9208091054743477,-0.5229995727539034,-2.1054579301424496,1.0594587846346428,-1.3142287514481765,0.2682296059403697,1.9099998474121094,8.612454164316704,-69.30986100624973,0.7912291786942733,3,0.8649997711181641,-0.16500091552734375,1.5924997329711914,3.1299991607666016,2.970001220703125,4,0.07830162990747858,-1.1754505725433506,37.290000915527344,-1.1643761169695765,37.25,15.000047683762627,37.790000915527344,0.07830162990747858 4587,2015-03-09,36.959999084472656,37.31999969482422,36.08000183105469,36.25,287200.0,0.019023948662820755,-1.3619109900090827,-1.1093746274706149,52.5616702412811,62.41965998549284,0.5120078649739668,-0.29180785323734426,0.26561516318064093,3.2742547708216634,11.916828542364726,1.2399978637695312,0.9843652433031025,0.12099914550780966,-1.4222980654511161,1.6642963564667355,-0.6506494599716532,0.8926477509872726,1.1782012176513703,48.61869836452538,-25.540178848830756,0.7716486054794621,3,0.17000198364257812,-0.8549995422363281,0.8975009918212891,2.440000534057617,3.4000015258789062,0,0.055465348696985606,-1.839996337890625,36.27000045776367,-1.1754505725433506,37.290000915527344,-1.1643761169695765,37.25,0.055465348696985606 4588,2015-03-10,37.0099983215332,37.38000106811523,36.09000015258789,36.7599983215332,422200.0,0.0013527932440222656,1.6060479955611273,0.352113130097463,58.506207975079526,62.369176617747925,0.4041809198010853,-0.2423976707232356,0.04468708994968296,3.1656567025681284,11.78188117578041,1.2900009155273366,0.9362801557171139,0.09999847412109375,-1.3276834952492962,1.5276804434914837,-0.6138425105640977,0.8138394588062852,1.0458740417480499,51.381090878435344,-22.28744303475412,0.7138409846851939,3,0.12000274658203125,-0.904998779296875,0.8325014114379883,2.3900012969970703,3.700000762939453,1,0.053499147439344474,-1.3619109900090827,36.959999084472656,-1.839996337890625,36.27000045776367,-1.1754505725433506,37.290000915527344,0.053499147439344474 4589,2015-03-11,35.86000061035156,37.0,35.75,36.9900016784668,452900.0,-0.031072622624588098,1.1739173701756422,-4.5200042724609375,42.72728470730542,60.05960149973048,1.4442563105098998,0.9466861671921691,1.0813383507697125,4.2620682068854165,11.746368738442655,1.2599983215332031,0.7972981991345165,-1.04399929046631,-2.4890407518950326,0.40104217096241257,-1.7665200211806678,-0.3214785597519523,2.116836931640627,5.914009368565265,-62.723770374699065,0.7225207307143603,3,1.1049995422363281,0.6099987030029297,1.3349990844726562,3.384998321533203,4.1399993896484375,2,0.08700498825379621,1.6060479955611273,37.0099983215332,-1.3619109900090827,36.959999084472656,-1.839996337890625,36.27000045776367,0.08700498825379621 4590,2015-03-12,36.72999954223633,37.02999877929688,35.959999084472656,36.0,358400.0,0.024260984859928447,-1.641970075869979,-0.6460166833770504,48.61336089705733,58.24824865332343,0.513854528637232,0.16882748656843205,0.10221928285810122,3.376529039680449,11.255449213199942,1.1699981689453196,0.6734145742883726,-0.2270004272460966,-1.554445430557756,1.1004445760655628,-0.8907229289019227,0.43672207440972954,1.11322774723633,55.68184527486437,-8.821881499572385,0.6637225016558281,3,0.2350006103515625,-0.26000022888183594,0.39750003814697266,2.5149993896484375,3.3400001525878906,3,0.06833656867717042,1.1739173701756422,35.86000061035156,1.6060479955611273,37.0099983215332,-1.3619109900090827,36.959999084472656,0.06833656867717042 4591,2015-03-13,37.13999938964844,37.27000045776367,36.38999938964844,36.849998474121094,271200.0,0.011162533420144616,2.199986128450548,0.39726177723199124,48.27587070878156,55.483695074503096,0.03021590897423465,-0.17202097607865596,-0.4298604747239665,2.952975821035807,10.622326947925062,0.8800010681152344,0.6144214324070276,0.13349952697753764,-1.1399757128925359,1.4069747668476111,-0.5032380929574956,0.7702371469125708,0.5776342624558595,85.27598029464458,23.69146979952098,0.6367376199350355,3,-0.31999969482421875,-0.6700000762939453,-0.3899993896484375,2.104999542236328,3.4599990844726562,4,0.05519653394587598,-1.641970075869979,36.72999954223633,1.1739173701756422,35.86000061035156,1.6060479955611273,37.0099983215332,0.05519653394587598 4592,2015-03-16,37.25,37.66999816894531,36.91999816894531,37.36999893188477,388700.0,0.002961782772194166,1.0833408391304578,-0.4137881139670341,46.610157437041345,53.15451427740954,-0.22756164284191982,-0.17107959734927647,-0.6083753113682349,2.8170703315386874,9.769643031163472,0.75,0.5339420366739631,0.1675001144409194,-0.9580482024999029,1.2930484313817416,-0.39527404402949173,0.7302742729113305,-1.5,78.12507450587702,18.92918149443141,0.5627741584704111,3,-0.43000030517578125,-0.7800006866455078,-0.5450000762939453,1.9949989318847656,3.4300003051757812,0,0.05342286385145756,2.199986128450548,37.13999938964844,-1.641970075869979,36.72999954223633,1.1739173701756422,35.86000061035156,0.05342286385145756 4593,2015-03-17,37.22999954223633,37.33000183105469,36.790000915527344,37.13000106811523,283100.0,-0.0005369250406355164,2.5999694827323125,-0.8333280350955371,47.41379934032032,51.23560334447705,-0.3300605469819686,-0.11441548647263744,-0.6462837804161978,2.7917058791706637,9.35246803955505,0.5400009155273438,0.4223677048062626,0.1204996109008789,-0.9912272749541984,1.2322264967559562,-0.43536383202665974,0.6763630538284175,-1.4415995788574207,77.08338300391802,19.68350783417368,0.5558634429275386,3,-0.5200004577636719,-0.7600002288818359,-0.5900001525878906,2.0149993896484375,3.520000457763672,1,0.08407201468171777,1.0833408391304578,37.25,2.199986128450548,37.13999938964844,-1.641970075869979,36.72999954223633,0.08407201468171777 4594,2015-03-18,38.2599983215332,38.27999877929688,36.9900016784668,37.22999954223633,304200.0,0.027665828416902682,1.4112102219655136,10.300144960707287,55.91715558946398,50.61101709460702,-1.3429500411810622,-1.0344188808159274,-1.6956921355219947,1.7391953706140129,8.742046632436319,1.2899971008300852,0.2424777990573901,1.0469984054565415,-0.08944277428334146,2.1834395851964246,0.4787778155865965,1.6152189953264866,-2.4339663940429688,99.13791118988942,41.328822824053745,0.5682205898699416,3,-1.2449989318847656,-1.739999771118164,-2.0774993896484375,0.9850006103515625,2.740001678466797,2,0.06403556901257268,2.5999694827323125,37.22999954223633,1.0833408391304578,37.25,2.199986128450548,37.13999938964844,0.06403556901257268 4595,2015-03-19,37.77999877929688,38.38999938964844,37.5,38.13000106811523,374100.0,-0.012545728261733169,1.0459781202727292,-0.3398084501199827,51.06080479907551,50.18736796615623,-0.8785206285771281,-0.49140417550326987,-1.1975587218488855,2.1681959053536204,8.140871135023364,0.8899993896484375,0.09928533176044851,0.5109989166259865,-0.62107667047934,1.643074503731313,-0.0550388769266803,1.0770367101786533,-1.8558081777343816,69.49996948242223,12.346761128043582,0.5660377935526644,3,-0.7099990844726634,-1.2049999237060618,-1.8799991607666087,1.4650001525878835,3.170001983642571,3,0.058761283547728915,1.4112102219655136,38.2599983215332,2.5999694827323125,37.22999954223633,1.0833408391304578,37.25,0.058761283547728915 4596,2015-03-20,38.84000015258789,39.16999816894531,37.459999084472656,38.08000183105469,583000.0,0.02805721036369868,1.4084589904981424,-2.171409575917517,55.181343949922706,50.478442822671965,-1.7160955681620536,-1.474196512725669,-2.2534925675294843,1.0606061768581938,8.04791299285954,1.7099990844726562,0.03174817754563719,1.4740003585815415,0.15760341831327196,2.790397298849811,0.8158018884474032,2.13219882871568,-2.767861023740231,86.13452112671541,31.40808533269079,0.6581984701341353,3,-1.3800010681152344,-1.6800003051757812,-2.940000534057617,0.404998779296875,6.240001678466797,4,0.03166837119989996,1.0459781202727292,37.77999877929688,1.4112102219655136,38.2599983215332,2.5999694827323125,37.22999954223633,0.03166837119989996 4597,2015-03-23,38.47999954223633,39.59000015258789,38.31999969482422,38.97999954223633,440700.0,-0.00926881073473873,-2.0975632449129598,-0.6578961898117242,54.40612261502192,50.02287778266556,-1.2491722143769621,-1.0806014333816876,-1.9212484363264224,1.3834551848284775,8.59051329560634,1.2700004577636719,-0.020346803520837398,1.057499694824216,-0.3498624193358779,2.4648618089843097,0.353818637744169,1.7611807519042628,-2.1600316901808583,60.35711025704254,7.894995135310872,0.7036810570800455,3,-0.8099994659423828,-1.1099987030029297,-2.6100006103515625,0.7649993896484375,6.170001983642578,0,0.0550935279912832,1.4084589904981424,38.84000015258789,1.0459781202727292,37.77999877929688,1.4112102219655136,38.2599983215332,0.0550935279912832 4598,2015-03-24,37.27000045776367,38.5,36.72999954223633,38.5,455100.0,-0.031444883026688686,1.8780505959303677,2.4599990844726562,50.117649804350826,50.84402946011505,0.00177320509006762,0.10484468526281177,-0.739453640562985,2.534439099854872,9.11294181516996,1.7700004577636719,0.015799293732534636,-0.13349933624267862,-1.5381871705522414,1.2711884980668842,-0.8358432533974565,0.5688445809120992,-0.6230293756549585,18.881146863145766,-33.566869164965176,0.70234391715478,3,0.5049991607666016,0.10000038146972656,-1.2175016403198242,1.9749984741210938,7.439998626708984,1,0.09149449437964186,-2.0975632449129598,38.47999954223633,1.4084589904981424,38.84000015258789,1.0459781202727292,37.77999877929688,0.09149449437964186 4599,2015-03-25,37.38999938964844,38.93999862670898,37.36000061035156,37.63999938964844,573300.0,0.003219719088030537,-9.193615869265557,0.20325210816376532,50.58274208449782,51.06284959205287,0.1359218676286389,-0.027595245486587316,-0.8275261946779864,2.3527294139581727,9.663575909418466,1.6699981689453054,0.025155418841343646,-0.006500434875491123,-1.4099287828490716,1.3969279130980894,-0.7082146088622849,0.6952137391113027,-0.6599998474121094,23.076912816846555,-29.22218534701482,0.7017141739867906,3,0.6000003814697266,0.2800006866455078,-1.375,1.8549995422363281,8.110000610351562,2,0.08986361768387163,1.8780505959303677,37.27000045776367,-2.0975632449129598,38.47999954223633,1.4084589904981424,38.84000015258789,0.08986361768387163 4600,2015-03-26,38.810001373291016,38.97999954223633,37.36999893188477,37.36999893188477,782400.0,0.03797812267511591,-1.2361081676768655,-5.760009765624972,64.1425508017665,52.82581404682898,-1.0705872907105274,-1.413756788299068,-2.169106497407057,0.8677099609094086,10.228536536663796,1.6100006103515554,0.03536291136851588,1.346001434326169,-0.19354614247527735,2.8855490111276154,0.5762276459254423,2.1157752227268958,-2.0800018310546875,72.72732122945266,14.286563700410255,0.7697737884007235,3,-0.6500015258789062,-1.1400012969970703,-2.9275026321411133,0.43499755859375,5.359996795654297,3,0.05642871809368555,-9.193615869265557,37.38999938964844,1.8780505959303677,37.27000045776367,-2.0975632449129598,38.47999954223633,0.05642871809368555 4601,2015-03-27,39.08000183105469,39.38999938964844,38.77000045776367,38.81999969482422,856700.0,0.006956981401950779,-2.444432670707413,0.18055673292925956,62.383197145036995,54.57837401438407,-1.1582622216211576,-1.6543778160869067,-2.3591548260670407,0.5268957689023992,10.760183897233514,0.6199989318847656,0.2535171945449548,1.543501853942871,-0.15710253710845024,3.2441062449941924,0.6931996584172069,2.3938040494685353,-2.064002227783206,82.16789466102554,21.555892416570096,0.8503021955256622,3,-0.9200019836425781,-1.4100017547607422,-3.2825021743774414,0.16499710083007812,4.019996643066406,4,0.04785053337430445,-1.2361081676768655,38.810001373291016,-9.193615869265557,37.38999938964844,1.8780505959303677,37.27000045776367,0.04785053337430445 4602,2015-03-30,38.38000106811523,39.45000076293945,37.5099983215332,39.40999984741211,782900.0,-0.0179119941182605,2.495497972369235,-3.9615012177587645,57.43758351122826,55.69212781115161,-0.314150377356917,-0.9777276739543836,-1.6369458638101193,1.1604745349920975,11.160247483927366,1.94000244140625,0.36929538455324007,0.8265010833740192,-0.9018667832288259,2.554868949976864,-0.03768284992740689,1.6906850166754452,-1.106601409912102,60.66179358009152,-1.0716793563629636,0.864183933301423,3,-0.2200012207031179,-0.710000991821282,-2.547501564025872,0.8649978637695384,5.11000061035157,0,0.17457010360808956,-2.444432670707413,39.08000183105469,-1.2361081676768655,38.810001373291016,-9.193615869265557,37.38999938964844,0.17457010360808956 4603,2015-03-31,39.060001373291016,39.22999954223633,38.09000015258789,38.150001525878906,1135700.0,0.017717568688154772,-1.2135854730768234,-0.8834960445616366,68.30663700456411,57.06873685727385,-0.7903832649105027,-1.6418846144075019,-2.2686475897413914,0.4200464583831973,11.415337875796224,1.1399993896484375,0.4862843608244063,1.4430013656616225,-0.4107250222706824,3.2967277535939274,0.5161381716954736,2.3698645596277714,-1.554941665649416,81.33974348444279,12.027242819415235,0.9268631939661521,3,-0.9000015258789062,-1.3900012969970703,-3.097501754760742,0.18499755859375,4.439998626708984,1,0.1431131581170475,2.495497972369235,38.38000106811523,-2.444432670707413,39.08000183105469,-1.2361081676768655,38.810001373291016,0.1431131581170475 4604,2015-04-01,39.11000061035156,39.52999877929688,38.22999954223633,39.22000122070313,695900.0,0.0012800623477380313,2.561662590664861,-0.12087981186413749,65.02525550517994,58.62034249128544,-0.7902310780139672,-1.628907470026796,-2.2758636989949323,0.3290960095595139,11.588983247812237,1.299999237060554,0.6212543697024842,1.4000005722045898,-0.559796082491836,3.3597972269010157,0.4201022448563805,2.379898899552799,-1.6000022888183594,80.55563895300648,9.125733962437977,0.9798983273482117,4,-0.9500007629394531,-1.4400005340576172,-2.9475011825561523,0.13499832153320312,3.8899993896484375,2,0.14318584471305007,-1.2135854730768234,39.060001373291016,2.495497972369235,38.38000106811523,-2.444432670707413,39.08000183105469,0.14318584471305007 4605,2015-04-02,38.7400016784668,39.95000076293945,38.709999084472656,39.099998474121094,658600.0,-0.009460468578638581,-4.904742009609358,3.272679983353929,60.152297410798795,59.17267065360502,-0.30143397302408204,-1.2065697560766324,-1.8655318655225557,0.6362562238166305,11.624544022129843,1.2400016784667969,0.7563162691645857,0.9575016021728544,-1.043718705133898,2.958721909479607,-0.04310855148052184,1.9581117558262306,-1.022003173828125,50.409923205843356,-18.47258260415022,1.0006101536533754,4,-0.40000152587890625,-0.8900012969970703,-2.480001449584961,0.5049972534179688,10.709999084472656,3,0.1744965934085303,2.561662590664861,39.11000061035156,-1.2135854730768234,39.060001373291016,2.495497972369235,38.38000106811523,0.1744965934085303 4606,2015-04-06,39.11000061035156,39.349998474121094,38.709999084472656,38.709999084472656,441600.0,0.009550823847548351,-2.199984741269145,-1.1111252397452607,61.42506603082125,59.9525532553605,-0.703037538139327,-1.426005903291113,-2.2213377216649377,0.20636919479202476,10.850461367320428,0.6399993896484375,0.7632991158844149,1.1855005264282212,-0.7662606453733929,3.1372616982298354,0.20961994052741062,2.161381112329032,-1.1241618347167943,65.57379868424344,-2.0512003233992004,0.9758805859008072,4,-0.7700004577636719,-1.260000228881836,-2.8500003814697266,0.13499832153320312,12.029998779296875,0,0.12937861108737692,-4.904742009609358,38.7400016784668,2.561662590664861,39.11000061035156,-1.2135854730768234,39.060001373291016,0.12937861108737692 4607,2015-04-07,39.0099983215332,39.310001373291016,38.88999938964844,39.18999862670898,236700.0,-0.0025569493034446333,-1.0000181653042688,-0.4499990463293038,60.82724157518201,61.14250789656396,-0.5810525973212393,-1.2274818808821735,-2.105110344143583,0.254714502431753,10.026072021417916,0.4200019836425781,0.8501704209569283,0.9829982757568345,-0.9708069099816825,2.9368034614953515,0.006095682887576004,1.959900868626093,-0.7884601074218693,49.46225091675759,-16.265464695604102,0.9769025928692582,4,-0.3549976348876953,-1.1599979400634766,-2.694997787475586,0.2350006103515625,14.430000305175774,1,0.10484491998376333,-2.199984741269145,39.11000061035156,-4.904742009609358,38.7400016784668,2.561662590664861,39.11000061035156,0.10484491998376333 4608,2015-04-08,38.9900016784668,39.36999893188477,38.599998474121094,39.099998474121094,357400.0,-0.0005126030229888334,1.3692405204438851,0.6110922731318853,55.06243723737578,61.64025180243929,-0.32566271808634895,-1.1083693294770427,-2.0649178098565883,0.21842166575950017,9.23972764745715,0.770000457763679,0.8204424541473756,0.8640014648437528,-1.0734137321277188,2.8014166618152245,-0.104706133641983,1.8327090633294887,-0.5610479584960899,44.18613935167935,-16.600129440896453,0.9687075984857356,4,-0.3300018310546875,-1.1400012969970703,-2.4450016021728516,0.25499725341796875,15.959999084472656,2,0.11541420380305434,-1.0000181653042688,39.0099983215332,-2.199984741269145,39.11000061035156,-4.904742009609358,38.7400016784668,0.11541420380305434 4609,2015-04-09,38.97999954223633,39.13000106811523,38.13999938964844,38.88000106811523,460600.0,-0.0002565307976376552,3.9499895096226774,-0.9091035200278087,58.90208059423227,61.05797733493548,-0.07420367241971348,-0.8987177164993554,-2.0286167769391383,0.18667344095964467,8.271181476525555,0.9900016784667898,0.8237520362733548,0.6979993820190415,-0.9523488938505835,2.3483476578886666,-0.12717475591577454,1.5231735199538576,0.970001220703125,46.408812997780736,-12.72684515096023,0.8251741379348126,4,-0.25,-1.1299991607666016,-2.4025001525878906,0.2649993896484375,15.970001220703125,3,0.11595691408015729,1.3692405204438851,38.9900016784668,-1.0000181653042688,39.0099983215332,-2.199984741269145,39.11000061035156,0.11595691408015729 4610,2015-04-10,39.2400016784668,40.06999969482422,38.88000106811523,39.0,565200.0,0.0066701421057930865,-3.9583323399215224,2.400053406576468,53.36701482722125,60.05617929962263,-0.2981493616947333,-1.0129707718370327,-2.227163394744572,-0.10185594733557934,7.19132275813348,1.1899986267089915,0.9745821479910859,0.8325014114379883,-0.6983318845137276,2.363334707389704,0.06708476346213388,1.5979180594138427,-1.1000022888183594,56.99492823231304,1.2217986773431448,0.7654166479758574,4,-0.45000267028808594,-1.3300018310546875,-2.530001640319824,0.00499725341796875,20.619998931884766,4,0.09582054436038745,3.9499895096226774,38.97999954223633,1.3692405204438851,38.9900016784668,-1.0000181653042688,39.0099983215332,0.09582054436038745 4611,2015-04-13,39.18999862670898,39.72999954223633,39.0,39.27000045776367,310700.0,-0.0012742877069054082,-2.1739173701756425,-0.3333386314869564,56.305492617245854,59.93039142251347,-0.25803783089349963,-0.8448270756501799,-2.1321049665386695,-0.0921375435340579,6.384530771004168,0.7299995422363281,1.1271921260616367,0.6799983978271413,-0.7656491984619294,2.125645994116212,-0.04282540031739046,1.4028221959716731,-1.0499992370605398,54.404096944684554,-0.7565892606767477,0.7228237981445346,4,-0.10999870300292258,-1.279998779296868,-2.4424991607665945,0.055000305175788355,19.11000061035157,0,0.2618015436529775,-3.9583323399215224,39.2400016784668,3.9499895096226774,38.97999954223633,1.3692405204438851,38.9900016784668,0.2618015436529775 4612,2015-04-14,39.2400016784668,40.150001525878906,39.060001373291016,39.20000076293945,413300.0,0.001275913587905686,-5.812507450587702,-0.4999999999999556,72.03576420950569,60.3447388897292,-0.19357755560263,-0.7779879380798178,-2.0920213904875595,-0.1903673244085553,6.2105835434982275,1.0900001525878906,1.0310649315859948,0.6305013656616225,-0.7208571574718619,1.9818598887951069,-0.04517789590511967,1.3061806272283647,-1.0614022827148446,54.72642386745365,-4.81586942130366,0.6756792615667436,4,-0.095001220703125,-1.2900009155273438,-2.620001792907715,0.00499725341796875,17.25,1,0.3032619062733588,-2.1739173701756425,39.18999862670898,-3.9583323399215224,39.2400016784668,3.9499895096226774,38.97999954223633,0.3032619062733588 4613,2015-04-15,40.36000061035156,40.52000045776367,39.290000915527344,39.290000915527344,392000.0,0.0285422753307214,-1.299065220646431,26.74938012588213,77.14804767317777,61.69171579728452,-1.2401991542130588,-1.740719507150743,-3.10835136436674,-1.3591164429879754,6.009842133693517,1.279998779296875,0.9666029526860527,1.5940002441406236,0.1913193217933653,2.996681166487882,0.8926597829669944,2.2953407053142527,-2.102545129394535,93.27732035268302,27.919385305542264,0.7013404611736279,4,-1.0300006866455078,-2.2250003814697266,-3.7425003051757812,-1.1150016784667969,16.06999969482422,2,0.324083196693576,-5.812507450587702,39.2400016784668,-2.1739173701756425,39.18999862670898,-3.9583323399215224,39.2400016784668,0.324083196693576 4614,2015-04-16,40.709999084472656,40.84000015258789,40.2400016784668,40.459999084472656,390000.0,0.00867191449029181,1.3529253369635137,0.2336449264511897,71.5908568753331,62.96266684889944,-1.4967715139405158,-2.0003162492916573,-3.371365332760419,-1.7584004867537217,6.604411394469952,0.5999984741210938,1.0148210491607372,1.8214986801147433,0.19483543947892912,3.4481619207505574,1.0081670597968397,2.6348303004326468,-2.3167909049072293,93.36728934492278,27.745987251038727,0.8133316203179057,4,-1.2199993133544922,-2.414999008178711,-4.092498779296875,-1.4650001525878906,16.740001678466797,3,0.34979125518816634,-1.299065220646431,40.36000061035156,-5.812507450587702,39.2400016784668,-2.1739173701756425,39.18999862670898,0.34979125518816634 4615,2015-04-17,40.0,40.4900016784668,39.400001525878906,40.4900016784668,580600.0,-0.017440410229423442,3.4489649749710005,-1.9600067138671875,59.504105525158806,62.749226792714715,-0.6584933574301601,-1.1757541822838462,-2.604372229522724,-1.097206456084109,6.768829063986521,1.30999755859375,0.8860642266364209,1.0004995346069308,-0.6105735562844572,2.6115726254983187,0.19496298916124033,1.8060360800526212,-1.411048462592774,54.34782157998943,-8.801213006303804,0.8055365454456934,4,-0.5100002288818359,-1.6000003814697266,-3.2825002670288086,-1.4300003051757812,13.59000015258789,4,0.3737500190734864,1.3529253369635137,40.709999084472656,-1.299065220646431,40.36000061035156,-5.812507450587702,39.2400016784668,0.3737500190734864 4616,2015-04-20,40.06999969482422,41.11000061035156,40.02000045776367,40.22999954223633,598200.0,0.0017499923706054688,-7.38467068679666,0.32652918233411965,70.07122877566422,63.77633648165718,-0.6459220820656313,-1.2109675946317964,-2.6002376705181476,-1.217217333984145,6.3410473680466675,1.1100006103515625,0.8047879216799529,1.0089992523193345,-0.66895543633904,2.686953940977709,0.17002190799014727,1.8479765966485218,-1.3009642682025415,49.26822914243713,-13.609026351835006,0.8389773443291882,4,-0.44499969482421875,-1.3199996948242188,-3.3524999618530273,-1.635000228881836,16.56000137329101,0,0.49388572663462216,3.4489649749710005,40.0,1.3529253369635137,40.709999084472656,-1.299065220646431,40.36000061035156,0.49388572663462216 4617,2015-04-21,40.599998474121094,40.959999084472656,40.33000183105469,40.5,591800.0,0.013226822643708003,-1.8636576442232664,-0.6249910592947572,68.96547512226282,65.32111846886686,-1.035560938849578,-1.6590587212150965,-3.0477703029668177,-1.777727964055444,5.504198839692479,0.8899993896484375,0.8160603515761338,1.4329980850219712,-0.35467961013105054,3.220675780174993,0.5391592374454603,2.326836932598482,-1.5968665291264301,71.97789990400376,10.963614577746327,0.893838847576511,4,-0.9749984741210938,-1.6799983978271484,-3.9549989700317383,-2.9199981689453125,15.630001068115234,1,0.4359606263094231,-7.38467068679666,40.06999969482422,3.4489649749710005,40.0,1.3529253369635137,40.709999084472656,0.4359606263094231 4618,2015-04-22,40.68000030517578,41.06999969482422,40.099998474121094,41.040000915527344,841500.0,0.0019704885236802028,3.6190735694822886,-3.600061036087587,69.19313168620641,66.46456859019732,-0.9505908301298263,-1.5499605246738923,-3.0281689965125196,-1.8788252259794262,5.8501643999874355,0.970001220703125,0.7916323896301947,1.3424999237060575,-0.3301383882143867,3.0151382356265017,0.5061807677458319,2.178819079666283,-1.4661814936454292,74.85376985986,15.637529947707563,0.8363191559602229,4,-0.6849994659423828,-1.760000228881836,-4.035000801086426,-3.0,16.009998321533196,2,0.38864309868944336,-1.8636576442232664,40.599998474121094,-7.38467068679666,40.06999969482422,3.4489649749710005,40.0,0.38864309868944336 4619,2015-04-23,40.75,40.93000030517578,40.209999084472656,40.56999969482422,415600.0,0.0017207397811969116,1.6666666666666667,-0.5,76.51709515695084,69.03679973794506,-0.8304419683076816,-1.428574546881805,-3.0082713198821125,-1.9860139708491076,6.21490404892284,0.720001220703125,0.787012434953823,1.244499588012694,-0.2722198452253295,2.7612190212507173,0.4861398713936822,2.0028593046317056,-1.3465630085875233,78.94732145645665,17.848086787024755,0.7583597166190115,4,-0.6949996948242188,-1.8299999237060547,-4.160000801086426,-3.1100006103515625,16.540000915527344,3,0.3847852835625958,3.6190735694822886,40.68000030517578,-1.8636576442232664,40.599998474121094,-7.38467068679666,40.06999969482422,0.3847852835625958 4620,2015-04-24,41.0,41.20000076293945,40.43000030517578,40.97000122070313,470600.0,0.006134969325153339,2.5813949362147586,0.16665960242440844,75.74926980365244,71.19721942532357,-0.8990793775827157,-1.5874841400337232,-3.153621637715055,-2.2727655342390065,6.657398063559317,0.7700004577636719,0.8639961900713402,1.3849996566772447,-0.2331269496836441,3.0031262630381335,0.5759363534968003,2.194062959857689,-1.425906646693612,83.05078718520674,21.58737781018975,0.8090633031804448,4,-0.8699989318847656,-2.0349998474121094,-4.232501029968262,-4.275001525878906,15.709999084472656,4,0.4012195308034012,1.6666666666666667,40.75,3.6190735694822886,40.68000030517578,-1.8636576442232664,40.599998474121094,0.4012195308034012 4621,2015-04-27,40.95000076293945,41.09000015258789,40.65999984741211,40.95000076293945,635400.0,-0.0012194935868425905,2.071444141689373,0.0,76.79559350110952,71.72608934661288,-0.6405274549544373,-1.465334600180043,-3.0128703745917704,-2.260660707793427,6.737616666267929,0.43000030517578125,0.9229395775535068,1.2415004730224624,-0.4604020570888565,2.9434030031337812,0.3905492079668065,2.0924517380781182,-1.1807985204770972,77.2727745622644,13.700940520300826,0.8509512650556585,4,-0.7049999237060547,-1.9850006103515625,-4.127501487731934,-4.660001754760742,14.790000915527344,0,0.3086690880134948,2.5813949362147586,41.0,1.6666666666666667,40.75,3.6190735694822886,40.68000030517578,0.3086690880134948 4622,2015-04-28,45.08000183105469,47.5099983215332,41.0,41.0,2934800.0,0.10085472505907656,-2.1911742156499754,100.0,89.39194374190357,73.08652224313796,-4.308043585471637,-5.341514226191308,-6.988717342403987,-6.4159424540229395,8.131189219411349,6.55999755859375,1.1303828055776322,5.036501502990724,2.1857634206340677,7.8872395853473805,3.611132461812396,6.461870544169052,-5.139103766135079,67.20652441946845,1.1336812657193605,1.4253690411783275,4,-1.6250019073486328,-2.960002899169922,-7.770002365112305,-8.480003356933594,11.489997863769531,1,0.25621115279334306,2.071444141689373,40.95000076293945,2.5813949362147586,41.0,1.6666666666666667,40.75,0.25621115279334306 4623,2015-04-29,44.650001525878906,45.9000015258789,44.43999862670898,44.97000122070313,590700.0,-0.009538604430125885,-2.945924490174574,-0.07843126255203307,84.78526544892867,74.55256764020413,-3.5822195716110343,-4.712884564706997,-6.43732962917165,-6.01877010554076,9.60007216496847,1.4600028991699219,1.3391152231592756,4.327001190185548,0.854036760295827,7.79996562007527,2.590518975240691,6.063483405130405,-3.990001678466797,60.82195760878029,-7.418593857378703,1.7364822149448593,4,-1.1950016021728516,-2.5300025939941406,-7.130001068115234,-7.840002059936523,11.629997253417976,2,0.2593504506297881,-2.1911742156499754,45.08000183105469,2.071444141689373,40.95000076293945,2.5813949362147586,41.0,0.2593504506297881 4624,2015-04-30,44.709999084472656,45.2599983215332,44.349998474121094,44.599998474121094,833300.0,0.0013437302697285602,-1.9836030717662656,-0.3437522351763031,84.40249610732968,77.31905548266758,-3.369484780225598,-4.5659309220606445,-6.35662089689032,-6.09465481427862,11.417867171985282,0.9099998474121094,1.4949794689407625,4.106998825073241,0.17338043681304072,8.04061721333344,2.1401896309431407,6.073808019203341,-3.7099990844726562,60.45197709672362,-8.830570273728917,1.966809194130101,4,-0.9449996948242188,-2.2749996185302734,-7.13749885559082,-7.899999618530273,11.09000015258789,3,0.2679489999452238,-2.945924490174574,44.650001525878906,-2.1911742156499754,45.08000183105469,2.071444141689373,40.95000076293945,0.2679489999452238 4625,2015-05-01,45.5,46.02999877929688,44.56999969482422,45.0,927900.0,0.017669446023355073,-1.1470565135926682,4.545429324455542,86.30611260338425,79.12293146352535,-3.684756397657722,-5.0841920197153385,-7.008986445241909,-6.9167079891221235,13.535044089173681,1.4599990844726634,1.5470131992625795,4.558999824523923,0.16466391043712747,8.953335738610718,2.361831867480525,6.756167781567321,-3.58860023498535,70.65695227339302,-0.4866497946063362,2.197167957043396,5,-1.6950016021728516,-3.0600013732910156,-7.670000076293945,-8.690000534057617,9.330001831054688,4,0.25912089924235926,-1.9836030717662656,44.709999084472656,-2.945924490174574,44.650001525878906,-2.1911742156499754,45.08000183105469,0.25912089924235926 4626,2015-05-04,44.16999816894531,46.4000015258789,44.11000061035156,45.66999816894531,1041300.0,-0.029230809473729358,-1.8271701454298759,-3.0,74.72416134987517,79.76278548881561,-1.9132020245470613,-3.53701576700022,-5.561703396547713,-5.61979212959514,15.591994268820459,2.2900009155273366,1.624096220835547,2.9759981155395536,-1.5549965113526696,7.506992742431777,0.710500802093442,5.241495428985665,-1.4747946060180652,48.69430086425475,-23.512821567096417,2.2654973134461103,5,-0.36499977111816406,-1.6599998474121094,-6.254998207092285,-7.35999870300293,11.75,0,0.2839031341491851,-1.1470565135926682,45.5,-1.9836030717662656,44.709999084472656,-2.945924490174574,44.650001525878906,0.2839031341491851 4627,2015-05-05,43.099998474121094,44.38000106811523,42.77000045776367,44.2599983215332,813400.0,-0.024224580918740135,1.299992098157249,0.7733332316080729,63.810475652844026,79.16471259621979,-0.5043182352250142,-2.26080546333489,-4.398944855490107,-4.5900749982099285,17.299445352775432,1.6100006103515554,1.8087705281650983,1.701498413085936,-2.7834153587762813,6.1864121849481535,-0.5409584728451762,3.9439552990170483,4.409999847412109,9.090851770155643,-57.9538625406534,2.2424568859311096,5,0.7600002288818359,-0.5900001525878906,-5.184998512268066,-6.289999008178711,11.400001525878906,1,0.29327154644646325,-1.8271701454298759,44.16999816894531,-1.1470565135926682,45.5,-1.9836030717662656,44.709999084472656,0.29327154644646325 4628,2015-05-06,43.4900016784668,43.93000030517578,42.83000183105469,43.66999816894531,747900.0,0.009048798565036487,2.1428493577691676,0.15516940875473137,63.95583225294959,77.76901671799743,-0.5071354952355449,-2.4204943157601377,-4.699416330537105,-5.004610470593704,19.079511705106757,1.0999984741210938,1.9741242222420965,1.8665016174316378,-2.560797889201723,6.2938011240649985,-0.34714813588504256,4.080151370748318,3.9251966857910148,19.83473853568216,-42.06769518949727,2.213649753316682,5,0.4799976348876953,-0.69000244140625,-5.5750017166137695,-6.680002212524414,12.039997100830085,2,0.30075873790627417,1.299992098157249,43.099998474121094,-1.8271701454298759,44.16999816894531,-1.1470565135926682,45.5,0.30075873790627417 4629,2015-05-07,43.5,43.810001373291016,42.86999893188477,43.36999893188477,771000.0,0.00022989931357386695,1.506660427549076,-0.7222422379993247,68.89848376117529,77.0078182688333,-0.09613280957773185,-2.1866117960101974,-4.614052152017642,-5.046996200921001,20.479904883609652,0.9400024414062429,2.1328600612309714,1.6504999160766616,-2.668766498196085,5.969766330349408,-0.5091332910597117,3.810133123213035,3.8222944061279307,20.110174309545293,-40.981996751956046,2.1596332071363724,5,0.5849990844726562,-0.6750011444091797,-5.585000038146973,-6.690000534057617,11.9000015258789,3,0.2937930753861353,2.1428493577691676,43.4900016784668,1.299992098157249,43.099998474121094,-1.8271701454298759,44.16999816894531,0.2937930753861353 4630,2015-05-08,43.0,44.150001525878906,42.959999084472656,44.0099983215332,582100.0,-0.011494252873563204,-1.1834904125122052,-7.769154024472973,65.11867681609462,75.71038308160942,0.8017104441743399,-1.4656222610870486,-4.020276882840676,-4.548929195143984,22.29908872115896,1.19000244140625,2.2940017178543073,0.9624999999999986,-3.203113241209671,5.128113241209668,-1.1203066206048362,3.0453066206048334,4.231248527160645,6.336073679332241,-53.92804489057157,2.0828066206048357,5,1.2549991607666016,-0.1750011444091797,-5.085000038146973,-6.190000534057617,12.860000610351562,4,0.29767440086187325,1.506660427549076,43.5,2.1428493577691676,43.4900016784668,1.299992098157249,43.099998474121094,0.29767440086187325 4631,2015-05-11,49.45000076293945,50.68999862670898,43.95000076293945,44.13000106811523,3115400.0,0.15000001774277805,-1.373238556916218,-5.267335184031129,78.34721262031505,74.48319073476625,-4.822952217047472,-7.491659401469391,-10.305099871834265,-10.934954631432078,24.91099274310151,7.689998626708977,2.6117772842730744,6.899500656127927,1.7902292845343837,12.00877202772147,4.344864970331152,9.454136341924702,-6.680000305175781,84.34345769634625,24.505152924373704,2.554635685796773,5,-2.720001220703125,-5.035001754760742,-11.355000495910645,-12.460000991821289,5.649997711181641,0,0.10879678432982565,-1.1834904125122052,43.0,1.506660427549076,43.5,2.1428493577691676,43.4900016784668,0.10879678432982565 4632,2015-05-12,51.13999938964844,51.849998474121094,48.18000030517578,48.9900016784668,1762100.0,0.03417590698958217,1.0560237558676415,0.4041349312995923,80.37165604813342,73.99278969023344,-6.216692281743711,-8.689968333808999,-11.820094727753698,-12.541878906840338,27.32255035701397,3.6699981689453125,3.0084869791549664,7.994499397277835,1.8431331465510965,14.145865648004573,4.918816271914466,11.070182522641204,-8.21159896850586,92.12861032472306,32.777321276891335,3.0756831253633705,5,-3.8299999237060547,-6.145000457763672,-13.044999122619629,-14.149999618530273,3.1700019836425852,1,0.09346888612330373,-1.373238556916218,49.45000076293945,-1.1834904125122052,43.0,1.506660427549076,43.5,0.09346888612330373 4633,2015-05-13,53.43999862670898,54.06999969482422,51.2599983215332,51.2599983215332,1426800.0,0.04497456520357512,-1.5779825503872442,1.0139547097367114,82.62210315921642,73.7949682515542,-7.9776404949429605,-10.49804348617473,-13.906696323018075,-14.823623420375831,29.639971625519166,2.9300003051757812,3.522218289608489,9.640498733520502,2.1095089336822426,17.17148853335876,5.875003833601369,13.405993633439635,-10.154734283447262,94.37499084643011,35.95327983422598,3.7654948999191316,5,-5.019998550415032,-7.334999084472649,-15.18749809265136,-16.449998855590813,0.7800025939941548,2,0.01983535554885374,1.0560237558676415,51.13999938964844,-1.373238556916218,49.45000076293945,-1.1834904125122052,43.0,0.01983535554885374 4634,2015-05-14,54.95000076293945,56.18999862670898,53.86000061035156,53.86000061035156,1471900.0,0.028256028724442883,-3.2752251196029785,0.5000000000000017,83.67937906831143,73.50310896987943,-8.808669736585088,-11.474842076308434,-15.16394615669671,-16.323809113308386,31.890674537242713,2.75,3.55363357766511,10.438500785827635,1.5645310814305802,19.31247049022469,6.001515933629108,14.875485638026163,-11.01765229858399,90.62737787850352,33.86200200780878,4.4369848521985285,5,-5.470001220703125,-7.785001754760742,-16.695000648498535,-17.96000099182129,-0.7800025939941406,3,0.010555013799901536,-1.5779825503872442,53.43999862670898,1.0560237558676415,51.13999938964844,-1.373238556916218,49.45000076293945,0.010555013799901536 4635,2015-05-15,54.95000076293945,54.97999954223633,52.72000122070313,54.5099983215332,1055200.0,0.0,8.039993286132784,0.4036719080833074,83.8818913804844,74.52063452883601,-8.188305297382641,-10.853882998295731,-14.907272195554668,-16.308783528820918,34.960593542108,2.259998321533196,3.674782185375406,9.691000747680661,-0.05831391072418768,19.44031540608551,4.81634341847824,14.565658076883082,-10.037040285595708,89.8692967305172,34.223322602887194,4.8746573292024244,5,-5.470001220703125,-7.415000915527351,-16.660000801086426,-17.96000099182129,-1.1100006103515625,4,0.008189276736879414,-3.2752251196029785,54.95000076293945,-1.5779825503872442,53.43999862670898,1.0560237558676415,51.13999938964844,0.008189276736879414 4636,2015-05-18,59.86000061035156,60.61000061035156,56.25,56.4000015258789,2176400.0,0.08935395412630487,-1.3191479432097413,7.863590650575685,84.4682768103441,76.81594576855827,-11.888865158124275,-14.97291641315907,-19.46536869928333,-21.179364976925818,37.87914694377825,5.659999847412109,3.968928509683252,13.611500549316403,2.2036114535021625,25.019389645130644,7.907556001409283,19.315445097223524,-14.044877081058601,93.96621092850896,38.13919178855494,5.703944547907122,5,-8.139999389648438,-10.055000305175781,-21.510001182556152,-22.810001373291016,-6.0,0,-0.06682258535273522,8.039993286132784,54.95000076293945,-3.2752251196029785,54.95000076293945,-1.5779825503872442,53.43999862670898,-0.06682258535273522 4637,2015-05-19,58.29999923706055,60.72000122070313,58.0,59.849998474121094,1734500.0,-0.026060831229280712,-1.5302363872826796,-0.4479767766461075,80.2392458765529,78.62521394895863,-8.879805306277852,-12.668400677031613,-17.58657997121972,-19.59308713498592,40.95942988269235,2.720001220703132,4.16740191104293,11.166499137878418,-1.1095643968678388,23.442562672624675,5.02846737050529,17.304530905251546,-11.005387999661728,74.41859152226128,18.4292997427332,6.138031767373127,5,-6.5049991607665945,-8.409997940063477,-19.804999351501465,-21.25,-4.509998321533203,1,-0.05488852152343171,-1.3191479432097413,59.86000061035156,8.039993286132784,54.95000076293945,-3.2752251196029785,54.95000076293945,-0.05488852152343171 4638,2015-05-20,56.4900016784668,58.88000106811523,56.41999816894531,58.13999938964844,1203600.0,-0.03104627070806476,-1.7485993278478478,1.0645151763498497,74.2187518381364,79.21635484639874,-5.623167445727269,-10.13273799188535,-15.473866554405653,-17.73944823136729,44.151498210898026,2.4600028991699148,4.564392903504874,8.566001510620119,-3.993179661222939,21.125182682463176,2.286410924698586,14.845592096541651,-7.584343643071463,47.12500572204581,-7.956930764324952,6.27959058592153,5,-4.650001525878906,-6.4850006103515625,-17.942501068115234,-19.400001525878906,-1.69000244140625,2,-0.03859090530009246,-1.5302363872826796,58.29999923706055,-1.3191479432097413,59.86000061035156,8.039993286132784,54.95000076293945,-0.03859090530009246 4639,2015-05-21,56.43000030517578,57.56000137329102,56.13000106811523,56.68000030517578,949100.0,-0.0010621591699100374,-2.3647126405830434,0.15151536169160096,73.16659276601567,80.1105677297233,-3.9517299309300356,-9.315405132353824,-15.068531663384874,-17.598827227079525,47.45829200621905,1.4300003051757955,5.253237426101343,7.7220001220703125,-4.908993838556036,20.35299408269666,1.4065031417571419,14.037497102383483,-6.106621087543509,46.37498855590812,-6.458522378250535,6.315496980313174,5,-4.094999313354492,-6.369998931884766,-17.697500228881836,-19.155000686645508,-5.400001525878899,3,-0.03916354904343222,-1.7485993278478478,56.4900016784668,-1.5302363872826796,58.29999923706055,-1.3191479432097413,59.86000061035156,-0.03916354904343222 4640,2015-05-22,57.45000076293945,57.9000015258789,56.0099983215332,56.4000015258789,1065100.0,0.018075499774011572,-1.0655708999947808,-4.199996948242216,78.52233916292639,80.13002623445789,-3.024499516412405,-9.528347499804909,-15.752273036855442,-18.533214730632665,50.688137900621264,1.890003204345696,6.029145101316104,7.919500541687015,-4.740454734849742,20.57945581822377,1.58952290341864,14.24947817995539,-5.8790269049386765,30.573281423245618,-21.842635985637244,6.329977638268378,5,-3.0,-7.3899993896484375,-18.5575008392334,-20.01500129699707,-5.25,4,-0.057093168850052334,-2.3647126405830434,56.43000030517578,-1.7485993278478478,56.4900016784668,-1.5302363872826796,58.29999923706055,-0.057093168850052334 4641,2015-05-26,53.59000015258789,58.9900016784668,52.20000076293945,58.849998474121094,2574600.0,-0.06718886960993076,1.4512617754577462,-5.009525850950553,70.11891113600265,78.99083235533224,1.658977293815056,-4.925362281490152,-11.607151495389374,-14.616841945770261,53.39625799274066,6.790000915527344,6.763126944674141,3.42749996185303,-8.678782101417497,15.533782025123557,-2.625641069782233,9.480640993488294,7.1300010681152415,16.31454595030953,-39.86400371239335,6.053141031635262,5,2.3999996185302734,-3.219999313354492,-14.645000457763672,-15.790000915527344,-0.2700004577636719,1,0.004665049436241242,-1.0655708999947808,57.45000076293945,-2.3647126405830434,56.43000030517578,-1.7485993278478478,56.4900016784668,0.004665049436241242 4642,2015-05-27,56.63000106811523,56.77000045776367,53.20000076293945,54.36999893188477,1673400.0,0.056727018228615034,1.8110223685356674,-0.42965833790830965,72.8760425333414,77.90793673023502,-0.5815236598778526,-7.436998529980805,-14.324374018608232,-17.555076763307234,52.68729622837374,3.5699996948242188,7.750716141891068,5.890000915527338,-6.297105856816508,18.077107687871184,-0.20355247064458126,11.983554301699257,3.919600143432632,65.24300011573297,4.282667233629091,6.093553386171921,5,-0.1700000762939382,-6.220001220703118,-17.442501068115227,-18.695001602172844,-3.8199996948242045,2,-0.04891401033935838,1.4512617754577462,53.59000015258789,-1.0655708999947808,57.45000076293945,-2.3647126405830434,56.43000030517578,-0.04891401033935838 4643,2015-05-28,56.22999954223633,57.099998474121094,56.02000045776367,56.29999923706055,963800.0,-0.007063420772282392,-3.408174386920981,-0.030973287016875996,71.86533426165046,76.59526508505049,0.28592742915459723,-6.455971926781828,-13.598942388695804,-17.048534506611546,51.96763319193819,1.0799980163574219,7.964879026509166,4.910999488830569,-7.157608391944002,16.97960736960514,-1.12330445155672,10.945303429217859,4.152609660339365,59.35196223731122,-6.495746231288415,6.034303940387287,5,0.23000144958496094,-5.819999694824219,-16.957499504089355,-18.295000076293945,-4.060001373291016,3,-0.04339318240392687,1.8110223685356674,56.63000106811523,1.4512617754577462,53.59000015258789,-1.0655708999947808,57.45000076293945,-0.04339318240392687 4644,2015-05-29,56.68999862670898,57.02999877929688,56.0,56.2599983215332,512800.0,0.00818067025106628,-1.1684254485295449,-6.142888283378645,73.54660642236422,75.44690008970379,0.11030283875245317,-6.295199425895781,-13.754661495187037,-17.38450460784326,51.30251618369084,1.029998779296882,8.007040432623299,4.771998596191402,-7.103109108760272,16.647106301143076,-1.165555256284435,10.709552448667239,3.5289584070739934,66.12661647072561,-6.949468417446369,5.937553852475836,5,-0.2299976348876882,-6.224998474121087,-17.232498168945305,-18.754999160766594,-3.8899993896484304,4,-0.033339203306277265,-3.408174386920981,56.22999954223633,1.8110223685356674,56.63000106811523,1.4512617754577462,53.59000015258789,-0.033339203306277265 4645,2015-06-01,57.290000915527344,57.40999984741211,56.02000045776367,57.06000137329102,996200.0,0.01058391785770274,4.914923665051499,0.5348822767516468,66.88199494495223,73.49286877132694,-0.1373024922323438,-6.2890804602649695,-14.021663945642693,-17.834174075326274,50.39257645328038,1.3899993896484375,7.778022744168396,4.7825008392334,-6.920434755667344,16.485436434134144,-1.0689669582169756,10.633968636683775,2.76857699283876,74.96317328835849,3.1755061290421907,5.851467797450372,6,-0.8299999237060547,-6.715000152587891,-17.80250072479248,-19.35500144958496,-5.220001220703125,0,-0.10926866881117137,-1.1684254485295449,56.68999862670898,-3.408174386920981,56.22999954223633,1.8110223685356674,56.63000106811523,-0.10926866881117137 4646,2015-06-02,56.709999084472656,57.08000183105469,55.68999862670898,57.02000045776367,802400.0,-0.010123962677359488,5.465069240527698,-1.3478347403513262,62.59610497297622,71.53251978204062,-0.0571256377464735,-4.976596584987817,-13.142708453513997,-17.11893865947134,49.87004604019349,1.6000022888183665,7.34801098253169,3.5754989624023423,-7.5773936151263825,14.728391539931067,-2.0009473263620166,9.151945251166701,3.1914072809849117,83.37289987731351,13.573363547808341,5.576446288764361,6,-1.1149978637695312,-6.019998550415039,-17.162498474121094,-18.729999542236328,-4.409999847412109,1,-0.0795273918945989,4.914923665051499,57.290000915527344,-1.1684254485295449,56.68999862670898,-3.408174386920981,56.22999954223633,-0.0795273918945989 4647,2015-06-03,55.7400016784668,57.13999938964844,55.45000076293945,57.11000061035156,616600.0,-0.017104521630497582,1.3636402438211088,4.4193318156648,55.5341731049607,69.45645547835444,0.5716641542803629,-3.1738113431938473,-11.86725939289066,-16.031706995845084,50.59169173402667,1.6899986267089844,6.885187363697547,1.973501396179202,-8.17224951121154,12.119252303569944,-3.0993740575161723,7.0463768498745765,4.007376574940409,14.795971989209852,-49.75120840509985,5.072875453695371,6,-0.14500045776367188,-4.880001068115234,-16.135001182556152,-17.76000213623047,-1.5200004577636648,2,-0.04341589362702625,5.465069240527698,56.709999084472656,4.914923665051499,57.290000915527344,-1.1684254485295449,56.68999862670898,-0.04341589362702625 4648,2015-06-04,56.56999969482422,57.4900016784668,56.040000915527344,56.47999954223633,794200.0,0.014890527293939027,-1.9897002898391136,-0.06569359325271415,54.02984763038055,67.33015046328387,-0.2746781181827913,-3.13434460417389,-12.336855498721746,-16.731428586849695,51.38873181741885,1.75,5.993600998241696,2.1494995117187514,-6.8258598565652875,11.12485888000279,-2.3381801724232645,6.637179195860767,3.026431008773635,54.90188378642193,-6.08416680283063,4.4876796841420195,6,-0.9749984741210938,-4.82499885559082,-13.782500267028809,-15.239999771118164,-2.6599998474121094,3,-0.0664662955951405,1.3636402438211088,55.7400016784668,5.465069240527698,56.709999084472656,4.914923665051499,57.290000915527344,-0.0664662955951405 4649,2015-06-05,56.27999877929688,56.790000915527344,55.18999862670898,56.68999862670898,610600.0,-0.005126408292235984,4.245871089181995,-4.555546136565773,53.261397271565826,64.52337914202158,-0.009155335923495045,-1.9371243940818985,-11.686260318074538,-16.28213543905965,52.05478499442777,1.6000022888183665,5.231228115010566,1.220498657226571,-6.1591333738487535,8.600130688301896,-2.469317358311095,4.910314672764237,3.168503325487805,47.39124810094718,-9.53060265474133,3.6898160155376627,6,-0.6849975585937571,-4.534997940063484,-13.492499351501472,-14.949998855590827,-2.4599990844726634,4,-0.07302773097897564,-1.9897002898391136,56.56999969482422,1.3636402438211088,55.7400016784668,5.465069240527698,56.709999084472656,-0.07302773097897564 4650,2015-06-08,55.79999923706055,56.459999084472656,55.5099983215332,56.18999862670898,422400.0,-0.00852877669949248,1.0430117230120513,0.9512183775435358,37.280699762585314,60.874688989419646,0.23711265659006386,-0.4732781902757637,-10.889587386643214,-15.629487569378178,52.593438958779316,0.9500007629394531,4.674363912895203,0.10049915313720703,-4.61464775116562,4.815646057440034,-2.2570742990142065,2.4580726052886206,3.503532840887239,26.52173047706895,-24.652028387720748,2.3575734521514153,6,-0.4549980163574219,-4.054998397827148,-12.699999809265137,-14.469999313354492,-2.989997863769524,0,-0.0537634415953091,4.245871089181995,56.27999877929688,-1.9897002898391136,56.56999969482422,1.3636402438211088,55.7400016784668,-0.0537634415953091 4651,2015-06-09,54.83000183105469,55.97000122070313,54.81000137329102,55.88000106811523,608400.0,-0.017383466295132433,-1.1284397890367994,2.6923099495285725,38.71178384141777,57.07866024587258,1.5662051248084055,0.9701831441545465,-9.616363180216993,-14.492326315021366,51.025920217743106,1.1599998474121094,4.125526151439644,-1.138498306274414,-4.862035502278125,2.5850388897292973,-3.0002669042762733,0.7232702917274452,4.3314596205929305,0.7462856524694684,-45.52551269023363,1.8617685980018557,6,1.3199996948242188,-3.085000991821289,-11.707503318786621,-13.200002670288086,-1.1700019836425781,1,-0.05033744380922589,1.0430117230120513,55.79999923706055,4.245871089181995,56.27999877929688,-1.9897002898391136,56.56999969482422,-0.05033744380922589 4652,2015-06-10,55.91999816894531,56.41999816894531,54.83000183105469,54.97000122070313,990000.0,0.019879560486778525,-1.5853688794055254,-0.9047596557324036,48.05459522670632,54.433022575323236,0.40778658121422495,0.270523387683852,-10.361648415890485,-15.432511217531328,49.21727757229949,1.589996337890625,3.3473341849967397,-0.28750190734863423,-3.2398596624386045,2.664855847741336,-1.763680784893623,1.1886769701963544,3.1022340689281407,41.41778616631493,-4.550031215303157,1.476178877544986,6,0.23000335693359375,-4.174997329711914,-12.762499809265137,-14.289999008178711,-2.029998779296875,2,-0.06473531921349562,-1.1284397890367994,54.83000183105469,1.0430117230120513,55.79999923706055,4.245871089181995,56.27999877929688,-0.06473531921349562 4653,2015-06-11,54.5,56.290000915527344,54.1500015258789,56.0099983215332,740600.0,-0.025393387257546363,1.0676287550286723,-1.5894770234022508,43.97251415560538,51.14701232346114,1.7395046906976575,1.8698754199517253,-8.628254247510426,-13.86065599838831,46.810689511670134,2.1399993896484446,2.9757873374373887,-1.760500144958499,-4.536460465591389,1.0154601756743915,-3.148480305274944,-0.3725199846420537,4.38578760837477,13.257521024188886,-31.309690935378786,1.387980160316446,6,1.3200016021728516,-2.7249984741210938,-11.315001487731934,-12.870000839233398,-0.40000152587890625,3,-0.005137592280676451,-1.5853688794055254,55.91999816894531,-1.1284397890367994,54.83000183105469,1.0430117230120513,55.79999923706055,-0.005137592280676451 4654,2015-06-12,55.52999877929688,55.54999923706055,54.11000061035156,54.47999954223633,532600.0,0.018899060170584958,1.642198945183858,-0.6953645060972113,44.00748176290529,48.60539974767815,0.5896653406772074,0.9334131334438851,-9.328038676418423,-14.734779383367346,43.98241386782489,1.4399986267089844,2.2194401600923968,-0.7595012664794822,-3.4895559531583302,1.9705534201993657,-2.1245286098189027,0.6055260768599382,3.2220730921691825,60.42549323256063,13.506176512594216,1.3650273433394233,6,0.2700023651122976,-3.7349987030029297,-12.144999504089363,-13.89999961853028,-2.020000457763679,4,-0.029173401179485636,1.0676287550286723,54.5,-1.5853688794055254,55.91999816894531,-1.1284397890367994,54.83000183105469,-0.029173401179485636 4655,2015-06-15,55.4000015258789,56.52999877929688,55.290000915527344,56.27999877929688,518000.0,-0.002341027485605718,-1.2545446979102495,-0.8380932312689224,57.36372222896456,48.02402388723241,0.473126584921296,1.1582352035078074,-8.850601351109653,-14.447601190558295,41.944052357752796,1.2399978637695384,1.4820442476392088,-0.9119985580444379,-3.602704494257509,1.7787073781686331,-2.25735152615097,0.4333544100620941,3.2210289234166325,53.30586328871245,2.411346558362027,1.3453529681065344,6,0.39999961853028054,-3.5600013732910085,-11.94500255584716,-13.770002365112298,-1.640003204345696,0,-0.02851988786167481,1.642198945183858,55.52999877929688,1.0676287550286723,54.5,-1.5853688794055254,55.91999816894531,-0.02851988786167481 4656,2015-06-16,55.86000061035156,56.06999969482422,54.959999084472656,55.13999938964844,428900.0,0.008303232343013223,-1.0555532008081494,-0.818185758997065,46.03500804387501,46.96856110266733,-0.1342414926003883,0.40390980324580994,-8.962579668879698,-14.761636885215253,38.99570706686339,1.1100006103515625,0.6264957567925009,-0.25199947357177876,-2.3648928928402597,1.8608939456967022,-1.3084461832060228,0.8044472360624653,2.632609245216848,72.31410430209881,22.274777926612188,1.0564467096342418,6,-0.05999946594238281,-3.5249996185302734,-12.320001602172852,-14.230001449584961,-3.0900001525878906,1,-0.05460077342883762,-1.2545446979102495,55.4000015258789,1.642198945183858,55.52999877929688,1.0676287550286723,54.5,-0.05460077342883762 4657,2015-06-17,55.099998474121094,56.65999984741211,55.04999923706055,55.77000045776367,503400.0,-0.013605480270790227,-3.181817281063755,-0.9305567329292587,44.389263224646555,45.89738505758578,0.5871769199093748,0.9611632329900459,-7.852988756971278,-13.857171839531674,35.962025473471385,1.6100006103515625,0.03247803359776924,-0.852001571655272,-2.7399311017638865,1.0359279584533425,-1.7959663367095757,0.0919631933990317,3.2667591995947376,38.82345725368642,-9.623228710968732,0.9439647650543057,6,0.3500022888183594,-0.6499977111816406,-9.527499198913574,-11.879999160766602,-3.5900001525878906,2,-0.026134277070539502,-1.0555532008081494,55.86000061035156,-1.2545446979102495,55.4000015258789,1.642198945183858,55.52999877929688,-0.026134277070539502 4658,2015-06-18,54.31000137329102,55.86000061035156,54.209999084472656,55.0,756200.0,-0.014337515838609538,-2.707855247761552,1.029845647557167,38.55769040316278,44.26363984998544,1.143087815072576,1.6648225634130256,-6.714730302344073,-12.923922906159575,33.501736566889676,1.6500015258789062,-0.42860891559602976,-1.5329986572265568,-3.538224140951506,0.4722268264983924,-2.535611399089028,-0.5303859153640857,3.933421162209278,7.843169520709603,-36.78221781783909,1.0026127418624744,6,1.0749988555908132,1.6799983978271413,-8.157502174377449,-10.510002136230476,0.27000045776366477,3,-0.007733418763070321,-3.181817281063755,55.099998474121094,-1.0555532008081494,55.86000061035156,-1.2545446979102495,55.4000015258789,-0.007733418763070321 4659,2015-06-19,54.22000122070313,55.34000015258789,54.099998474121094,54.099998474121094,655000.0,-0.001657156146421146,-19.66622162883845,-0.17391737017565437,34.47924863071826,43.952367502000214,1.0171071526406976,1.666192517639736,-6.270011762829604,-12.68686585498643,31.04924177283882,1.2400016784667969,-0.637578376205326,-1.5124988555908132,-3.6223636509245978,0.5973659397429714,-2.567431253257702,-0.4575664579239245,3.9025528793459543,4.6876047737337165,-34.60899231081676,1.0549323976668914,6,1.1599979400634695,2.239999771118157,-6.957501411437995,-9.310001373291023,0.1100006103515554,4,-0.0022132560656641376,-2.707855247761552,54.31000137329102,-3.181817281063755,55.099998474121094,-1.0555532008081494,55.86000061035156,-0.0022132560656641376 4660,2015-06-22,54.16999816894531,55.0,53.88999938964844,54.66999816894531,515200.0,-0.00092222520531271,-1.0943455979731675,-4.166571301417517,36.431597806382655,43.699013498107426,0.9069551712654587,1.5366516072647372,-5.866939767606141,-12.47295592083205,28.36137162190986,1.1100006103515625,-0.8846472393112279,-1.3985017776489244,-3.455502540656113,0.6584989853582641,-2.427002159152515,-0.37000139614533367,3.834104864361578,10.108257509925785,-22.63755570267272,1.028500381503593,6,1.105001449584961,2.2900028228759766,-5.847498893737793,-8.19999885559082,0.720001220703125,0,-0.012183863203275469,-19.66622162883845,54.22000122070313,-2.707855247761552,54.31000137329102,-3.181817281063755,55.099998474121094,-0.012183863203275469 4661,2015-06-23,53.84000015258789,54.38999938964844,53.040000915527344,54.27000045776367,584400.0,-0.006091896391213214,3.0298572046733017,0.8600006103515625,39.105478299062284,42.70466717281365,1.208879807227106,1.9882794302214961,-5.17881590235595,-11.987768559643321,27.33032555406032,1.3499984741210938,-1.1204492130380928,-1.740999794006349,-3.7498524523167944,0.26785286430409627,-2.7454261231615718,-0.7365734648511264,4.048020835311654,22.099432958783343,-12.383330036908792,1.0044263291552225,6,1.010000228881836,2.6200008392333984,-5.332500457763672,-7.870000839233398,0.7099990844726562,1,-0.001485918106016948,-1.0943455979731675,54.16999816894531,-19.66622162883845,54.22000122070313,-2.707855247761552,54.31000137329102,-0.001485918106016948 4662,2015-06-24,53.86000061035156,54.1500015258789,53.59000015258789,53.68000030517578,478700.0,0.0003714795265041815,-2.111113465858478,-0.4186050637852416,32.869765755060456,41.47102846164198,0.9677031788027577,1.844695720571039,-4.8346863193906415,-11.829332170688708,26.243560475534792,0.5600013732910085,-0.9980473090162576,-1.5824993133544893,-3.6673500841797093,0.5023514574707306,-2.624924698767103,-0.5400739279418758,3.914259973048779,29.078006509335186,-2.7053062862930126,1.0424253854126106,6,0.9899997711181641,2.6000003814697266,-3.0974998474121094,-5.680000305175781,0.2999992370605469,2,-0.02023765577860759,3.0298572046733017,53.84000015258789,-1.0943455979731675,54.16999816894531,-19.66622162883845,54.22000122070313,-0.02023765577860759 4663,2015-06-25,53.790000915527344,54.77999877929688,53.599998474121094,53.86999893188477,318800.0,-0.0012996601194016355,-4.130403774867968,-0.4444326707074527,33.810129947953385,40.33798937109177,1.0352675983965653,1.8156115322282176,-4.429968850968407,-11.580129848413662,25.139292362005207,1.1800003051757884,-0.840615229913027,-1.5304990768432631,-3.7049575409129147,0.6439593872263885,-2.6177283088780925,-0.4432698448084338,3.872774471463778,32.60870646889943,2.6840401097359567,1.0872292320348265,6,1.0599994659423828,1.8050003051757812,-2.947500228881836,-5.555000305175781,1.3199996948242188,3,-0.04238710829499137,-2.111113465858478,53.86000061035156,3.0298572046733017,53.84000015258789,-1.0943455979731675,54.16999816894531,-0.04238710829499137 4664,2015-06-26,54.79999923706055,56.43999862670898,54.20000076293945,55.099998474121094,981500.0,0.018776692774542303,-1.9866714138575494,3.750083448571504,43.917264551099414,38.843938517995646,-0.09965014359395497,0.6922513149157439,-5.097895197955722,-12.414569812035197,24.26865503397792,2.6499977111816335,-0.9232775372558208,-0.42600078582763956,-2.512350925438625,1.6603493537833458,-1.4691758556331322,0.6171742839778531,2.753520657449542,51.764691362734304,20.525168979788308,1.0431750698054942,6,0.05000114440917969,0.7950019836425781,-3.8774986267089844,-6.564998626708984,0.9300003051757812,4,-0.004014551260378085,-4.130403774867968,53.790000915527344,-2.111113465858478,53.86000061035156,3.0298572046733017,53.84000015258789,-0.004014551260378085 4665,2015-06-29,51.02999877929688,54.7400016784668,50.52000045776367,54.47000122070313,1090200.0,-0.06879562974909792,1.1206018398710365,11.466703966023676,32.75858965447537,37.36878091917346,3.3361031544324433,4.183723539853176,-0.9996888227866023,-8.50080707324026,22.69178677485754,4.279998779296875,-0.9151798720522066,-3.883001136779775,-6.4810982425836485,-1.284904030975902,-5.182049689681712,-2.5839525838778385,6.416450732581794,8.614839176953165,-25.387933733803482,1.2990485529019373,6,2.5600013732910085,3.7250022888183523,0.16750240325927024,-2.7949981689453196,5.860000610351555,0,0.06466790379576959,-1.9866714138575494,54.79999923706055,-4.130403774867968,53.790000915527344,-2.111113465858478,53.86000061035156,0.06466790379576959 4666,2015-06-30,52.20000076293945,53.22999954223633,51.31000137329102,51.31000137329102,845000.0,0.022927729014903475,-3.314605585749363,-0.2587205691879116,33.24324686567485,36.13033465706549,1.7794618714357142,2.8021894574185495,-1.8233791133561965,-9.511279249842367,21.212490426029035,2.200000762939446,-0.9675441629728141,-2.487499237060547,-5.2088444873610555,0.2338460132399618,-3.8481718622108048,-1.126826611910289,4.969390786774625,28.378392310805168,-4.492839649533252,1.360672625150255,6,1.279998779296875,2.5550003051757812,0.05500030517578125,-3.9650001525878906,1.9599990844726562,1,0.051532539988367265,1.1206018398710365,51.02999877929688,-1.9866714138575494,54.79999923706055,-4.130403774867968,53.790000915527344,0.051532539988367265 4667,2015-07-01,53.31999969482422,53.38000106811523,51.84000015258789,52.38999938964844,557100.0,0.02145591792174706,1.933326551669042,1.0449448797298075,44.537033308679085,36.79470609101175,0.42512339363437945,1.5722018098506538,-2.5939977286491995,-10.463296707143058,19.761619619145865,1.5400009155273366,-1.231627654753396,-1.2465002059936552,-3.9859448936811646,1.4929444816938542,-2.61622254983741,0.1232221378500995,3.5834162112118406,47.297299038850696,11.451626259958552,1.369722343843754,7,0.15999984741210938,0.6850013732910156,-0.1399993896484375,-4.979999542236328,1.220001220703125,2,0.023068258613582193,-3.314605585749363,52.20000076293945,1.1206018398710365,51.02999877929688,-1.9866714138575494,54.79999923706055,0.023068258613582193 4668,2015-07-02,52.81000137329102,54.13000106811523,52.0,53.5099983215332,731200.0,-0.009564859798427583,1.1958746263961075,-0.7526846435925336,36.77043415209591,37.04928226005371,0.7822304800656781,1.882588681659108,-1.7359209430199058,-9.779391916171214,18.148875828152818,2.1300010681152273,-1.4045256914392468,-1.5684986114501882,-4.244357272220654,1.1073600493202775,-2.9064279418354246,-0.23056928106495178,3.838077914814143,38.68245986189777,5.700347212742855,1.337929330385233,7,0.6699981689453054,1.1949996948242116,0.6249990463256765,-4.2550010681152415,2.279998779296868,3,0.025563310717955368,1.933326551669042,53.31999969482422,-3.314605585749363,52.20000076293945,1.1206018398710365,51.02999877929688,0.025563310717955368 4669,2015-07-06,52.16999816894531,53.0,51.68999862670898,52.16999816894531,453500.0,-0.012118977233532058,-1.7291721304309562,-0.0,35.032423156306436,36.89381841004524,1.2302320413182883,2.317724325883404,-0.7503561884701213,-8.973665475228863,16.88873763714102,1.3100013732910227,-1.534124686317213,-2.0030017852783217,-4.695221386973472,0.6892178164168286,-3.3491115861258933,-0.6568919844307501,4.232957965946191,39.09946051879868,8.329266479627137,1.3461098008475747,7,1.3100013732910156,1.8350028991699219,1.2650022506713867,-3.444997787475586,3.2800025939941406,0,0.05635427534203585,1.1958746263961075,52.81000137329102,1.933326551669042,53.31999969482422,-3.314605585749363,52.20000076293945,0.05635427534203585 4670,2015-07-07,52.79999923706055,52.88999938964844,50.849998474121094,52.1500015258789,471900.0,0.012075926590510155,3.915676604819399,100.0,36.040143413088074,36.553225644936994,0.43075865234541766,1.5298850223056846,-1.0284097886163437,-9.427647588209595,15.676330640216902,2.0400009155273438,-1.524623932224685,-1.2230007171630888,-3.867407908747829,1.4214064744216515,-2.5452043129554625,0.0992028786292849,3.3676386707458406,59.45119575545497,32.53416469693763,1.322203595792371,7,0.6800003051757812,1.2050018310546875,0.662501335144043,-4.07499885559082,1.1300010681152344,1,0.055492430824112704,-1.7291721304309562,52.16999816894531,1.1958746263961075,52.81000137329102,1.933326551669042,53.31999969482422,0.055492430824112704 4671,2015-07-08,52.06999969482422,53.11999893188477,51.709999084472656,52.47999954223633,564200.0,-0.013825749105767726,-1.4955725922700254,-0.6307712171274572,36.13907275985136,36.91648197880265,0.9870820119377441,2.1528900515185185,0.053922828964388714,-8.531751308354458,14.769746264192227,1.4099998474121165,-1.4904935773844556,-1.815000152587892,-4.567924034388952,0.9379237292131677,-3.1914620934884184,-0.43853821168736573,3.8717327149804603,37.19512975194028,11.29738914819665,1.3764619409005288,7,1.4099998474121094,1.9350013732910156,1.4475011825561523,-3.344999313354492,0.4500007629394531,2,0.09256769201216897,3.915676604819399,52.79999923706055,-1.7291721304309562,52.16999816894531,1.1958746263961075,52.81000137329102,0.09256769201216897 4672,2015-07-09,52.29999923706055,52.97000122070313,51.68999862670898,52.70000076293945,816900.0,0.0044171220200561745,1.7234027011232926,0.9756138408433276,40.30857471617846,37.638531397494326,0.5727565529560366,1.7262918141688885,0.053050673040246465,-8.586126226271688,13.649879818053936,1.2800025939941548,-1.488088094782853,-1.4040006637573228,-4.0681521993966925,1.2601508718820469,-2.736076431577011,-0.0719248959376344,3.4248638946624936,44.20730537208979,15.363774387806231,1.3320757678196862,7,1.1800003051757812,1.7050018310546875,0.8425016403198242,-3.5749988555908203,-0.13000106811523438,3,0.035564065726286564,-1.4955725922700254,52.06999969482422,3.915676604819399,52.79999923706055,-1.7291721304309562,52.16999816894531,0.035564065726286564 4673,2015-07-10,54.22000122070313,54.2599983215332,52.5,53.04999923706055,487600.0,0.036711319534437736,1.8160059082211555,-2.924993801140608,50.0,38.314390891816615,-1.4302404567114237,-0.22742259682801347,-1.596926907226532,-10.332884340007972,12.94968829614117,1.9599990844726562,-1.4594672857285786,0.5300012588501062,-2.1194400888758906,3.179442606576103,-0.7947194150128922,1.8547219327131046,1.2966674040615302,98.82706443930121,64.1632457930455,1.324720673863,7,-1.5900001525878977,-0.21500015258789773,-0.9925003051757884,-5.4950008392334055,-2.1000022888183594,4,0.005901875463293571,1.7234027011232926,52.29999923706055,-1.4955725922700254,52.06999969482422,3.915676604819399,52.79999923706055,0.005901875463293571 4674,2015-07-13,53.90999984741211,55.81999969482422,53.86000061035156,54.959999084472656,726600.0,-0.005717472635774379,-2.4087008442107707,-0.8974337238229017,48.95666829439292,40.11417740736301,-1.4078080454933826,-0.04744271980587911,-1.0168702519101558,-9.841699359327912,12.50596935641286,1.9599990844726562,-1.391010882965169,0.30099983215332315,-2.206857163934515,2.8088568282411615,-0.952928665890596,1.5549283301972423,-3.3899993896484375,61.56942900827106,22.8163643518608,1.253928498043921,7,-0.5750007629394531,-0.25499916076660156,-0.23999881744384766,-5.184999465942383,-2.2099990844726562,0,0.021888338128652984,1.8160059082211555,54.22000122070313,1.7234027011232926,52.29999923706055,-1.4955725922700254,52.06999969482422,0.021888338128652984 4675,2015-07-14,53.81999969482422,54.5,53.52000045776367,53.90999984741211,510700.0,-0.0016694519169473399,-1.840584036842309,0.08571449331700884,49.918165100154496,41.96694610008297,-0.9838935739633001,-0.08630650867124245,-0.6777606592134902,-9.576704113471202,11.563779577365995,0.9799995422363281,-1.3344471512080887,0.2899997711181612,-2.075827603923287,2.6558271461596092,-0.8929139164025628,1.4729134586388852,-3.193999252319337,51.57386240307401,10.271631742437641,1.1829136875207253,7,-0.4850006103515625,-0.22999954223632812,-0.14999866485595703,-5.094999313354492,-3.6199989318847656,1,0.030286158999588197,-2.4087008442107707,53.90999984741211,1.8160059082211555,54.22000122070313,1.7234027011232926,52.29999923706055,0.030286158999588197 4676,2015-07-15,52.81000137329102,53.7400016784668,52.20000076293945,53.290000915527344,610500.0,-0.0187662268164287,1.231883657351994,5.3333192048488165,46.025741837170536,42.132358158804244,0.1360389132015669,0.7204136837818638,0.6176234247974222,-8.399639347381182,10.512861355037751,1.6199989318847656,-1.480868299936084,-0.5674985885620032,-2.6806544223992645,1.5456572452752582,-1.6240765054806374,0.48907932835663104,-2.0801209457397576,27.118703557458584,-15.080027051222647,1.056577916918631,7,0.5249977111816335,0.7799987792968679,0.734999656677239,-3.770000457763679,-2.819999694824226,2,0.02120808374853045,-1.840584036842309,53.81999969482422,-2.4087008442107707,53.90999984741211,1.8160059082211555,54.22000122070313,0.02120808374853045 4677,2015-07-16,53.65999984741211,54.25,52.91999816894531,53.06000137329102,624300.0,0.01609540715806501,-2.022714662227771,-1.2499980131766164,49.53537865433093,43.55068532571924,-0.7382986001076617,-0.2561291502088494,0.1032663716243718,-9.083117753940222,9.251958292414173,1.4399986267089773,-1.1473412159893002,0.35449981689453125,-1.6040123065626446,2.313011940351707,-0.6247562448340531,1.3337558786231156,-2.8283170345153863,40.33147832208068,-2.9530807603599882,0.9792560617285876,7,-0.3250007629394531,-0.06999969482421875,0.28750133514404297,-4.614999771118157,-3.990001678466797,3,-0.02124486382575752,1.231883657351994,52.81000137329102,-1.840584036842309,53.81999969482422,-2.4087008442107707,53.90999984741211,-0.02124486382575752 4678,2015-07-17,53.88999938964844,54.09000015258789,52.86000061035156,53.56999969482422,999800.0,0.004286238220096106,2.4166596024244478,0.533334181045999,46.55564100039186,44.83104286395096,-0.8928861606875671,-0.5472661413613338,0.2059281715916299,-9.148359441226631,8.458771249228587,1.2299995422363281,-0.8780479924304814,0.6054994583129911,-1.316325481635559,2.527324398261541,-0.3554130116612839,1.5664119282872662,-2.9585502391131655,46.68505871158035,4.288396906359914,0.9609124699742737,7,-0.5550003051757812,-0.2999992370605469,0.057501792907714844,-4.774999618530273,-6.3899993896484375,4,-0.03191689070669235,-2.022714662227771,53.65999984741211,1.231883657351994,52.81000137329102,-1.840584036842309,53.81999969482422,-0.03191689070669235 4679,2015-07-20,54.099998474121094,54.65999984741211,47.61999893188477,50.59000015258789,3612500.0,0.003896809924866851,2.0410364109886294,10.968755215411392,65.90673165486677,48.14955266859304,-0.8943774215157632,-0.8081508035155665,0.33756706817278115,-9.1887907803318,8.184880994533742,7.040000915527337,-0.8344719436801284,0.8214986801147433,-1.088742853360003,2.7317402135894895,-0.13362208662262987,1.7766194468521164,1.720001220703125,92.04543607294306,43.50118163418035,0.9551207667373717,7,-2.3799991607666016,-1.9599990844726562,-0.30249691009521484,-4.98499870300293,-6.340000152587891,0,-0.03659888351352658,2.4166596024244478,53.88999938964844,-2.022714662227771,53.65999984741211,1.231883657351994,52.81000137329102,-0.03659888351352658 4680,2015-07-21,53.5099983215332,53.88000106811523,51.79999923706055,53.88000106811523,1036400.0,-0.010905733257462469,10.243169680599193,-0.10541393832359532,57.221596486609016,50.49205530489944,-0.2157622515486466,-0.28472964795088274,1.2855121441323192,-8.429814523701594,8.035859238427646,2.299999237060547,-0.6656617458924075,0.2644985198974581,-1.6032273772583636,2.13222441705328,-0.6693644286804528,1.198361468475369,2.1460013580322297,83.66475317719807,31.224234041751885,0.9338629485779103,7,-1.789999008178711,-1.3699989318847656,0.2875022888183594,-4.104997634887695,-5.329998016357422,1,-0.03382540862210004,2.0410364109886294,54.099998474121094,2.4166596024244478,53.88999938964844,-2.022714662227771,53.65999984741211,-0.03382540862210004 4681,2015-07-22,53.7599983215332,54.209999084472656,53.209999084472656,53.5099983215332,839200.0,0.0046720240673114866,-1.3529454003644164,-0.6756706600408402,52.68291820592014,51.86698235931518,-0.22442635998908145,-0.5702684518474541,1.1958075225763594,-8.510383650029098,8.365522227086606,1.0,-0.39691496796384484,0.5184986114501982,-1.3442022105229228,2.381199433423319,-0.4128517995363623,1.4498490224367586,1.7352813430786185,87.21588907902165,32.71512743313397,0.9313504109865588,7,-2.039999008178711,-1.6199989318847656,0.06000232696533203,-4.329998016357422,-3.3400001525878906,2,-0.0662201947496679,10.243169680599193,53.5099983215332,2.0410364109886294,54.099998474121094,2.4166596024244478,53.88999938964844,-0.0662201947496679 4682,2015-07-23,52.77000045776367,54.29999923706055,52.63000106811523,54.20000076293945,492600.0,-0.018415139409946657,1.0490809606500529,-5.720001220703125,49.769579987782386,51.84138013573545,0.9378805398607213,0.35192578548257814,2.2834198041927465,-7.361538134715275,8.789266808138866,1.6699981689453196,-0.19500814537102684,-0.41699924468994,-2.267246530440211,1.433248041060331,-1.3421228875650755,0.5081243981851955,2.5677735921936105,73.15342125197913,15.963884165301295,0.9251236428751352,7,-1.0500011444091797,-0.6300010681152344,1.2975006103515625,-3.3400001525878906,-2.520000457763672,3,-0.052681424202790095,-1.3529454003644164,53.7599983215332,10.243169680599193,53.5099983215332,2.0410364109886294,54.099998474121094,-0.052681424202790095 4683,2015-07-24,51.5099983215332,52.97000122070313,50.93999862670898,52.97000122070313,871800.0,-0.023877243231008816,1.780819949259394,1.0209808304834311,46.451613432493595,51.56304070663552,1.9814088248821946,1.5097641721583557,3.554260427266371,-5.944410757982041,9.09643787779385,2.030002593994155,0.04160767978661539,-1.5630012512207045,-3.533842584508797,0.40784008206738775,-2.5484219178647507,-0.5775805845766584,3.673420226062632,55.25566596260943,-4.047731727427141,0.9854206666440465,7,-0.3699989318847656,0.5200004577636719,3.44000244140625,-2.079998016357422,1.6100006103515696,4,-0.03572122330702343,1.0490809606500529,52.77000045776367,-1.3529454003644164,53.7599983215332,10.243169680599193,53.5099983215332,-0.03572122330702343 4684,2015-07-27,54.58000183105469,54.68000030517578,51.4000015258789,51.4000015258789,711900.0,0.059600147729729214,-1.0628921160531515,-2.1780780757241973,57.58092989568721,52.41445901725027,-1.0991472828911384,-1.662819687035153,0.48231324998467073,-8.829219664957066,8.271887994707654,3.279998779296882,0.2893317506698594,1.5180021286010756,-0.41433389632401685,3.450338153526168,0.5518341161385294,2.484170141063622,0.4521483242269255,97.32624520740623,36.47008607886262,0.9661680124625468,7,-3.430002212524414,-2.5500030517578125,1.1074981689453125,-5.150001525878906,-2.8600006103515554,0,-0.12971787456090444,1.780819949259394,51.5099983215332,1.0490809606500529,52.77000045776367,-1.3529454003644164,53.7599983215332,-0.12971787456090444 4685,2015-07-28,54.33000183105469,54.88999938964844,53.68000030517578,54.88999938964844,629100.0,-0.004580432239153165,3.321444141689373,-0.17609984429318906,60.03553156068518,53.97110231986301,-0.8595907113559704,-1.2152205779294292,0.7274244861634642,-8.394237368599633,8.972002875507748,1.2099990844726562,0.27157696155170896,1.1030019760131822,-0.6544143439026868,2.860418295929051,0.22429381605525123,1.9817101359711131,-6.710002899169915,85.82284935618549,21.066017056930747,0.8787081599579328,7,-3.075002670288086,-2.3000030517578125,1.5899982452392578,-4.900001525878906,-2.2100028991699148,1,-0.12092772479470282,-1.0628921160531515,54.58000183105469,1.780819949259394,51.5099983215332,1.0490809606500529,52.77000045776367,-0.12092772479470282 4686,2015-07-29,54.88999938964844,55.5,53.77999877929688,54.38999938964844,428600.0,0.010307335536912543,-1.0000000000000082,-0.8928610354223433,61.17342587786583,55.26421867803355,-1.222020905002779,-1.647842986437297,0.010656400909070385,-8.747831796537874,9.595292704948877,1.720001220703118,0.306034867892663,1.5284996032714844,-0.30794250973401205,3.364941716276981,0.6102785467687326,2.446720659774236,-7.1246004486083905,86.6227976613236,18.470705516270783,0.9182210565027494,7,-3.3299999237060547,-2.8600006103515625,0.9775009155273438,-5.459999084472656,-2.049999237060547,2,-0.12224447365794788,3.321444141689373,54.33000183105469,-1.0628921160531515,54.58000183105469,1.780819949259394,51.5099983215332,-0.12224447365794788 4687,2015-07-30,54.54999923706055,54.97000122070313,53.86999893188477,54.459999084472656,459400.0,-0.006194209443770027,1.3655858405627317,0.18000030517578125,51.64834201643937,55.83007434648327,-0.8297555016285116,-1.276411915746678,0.23699412789184038,-8.21232746293768,10.33136450776753,1.1000022888183594,0.32600347386323847,1.1269994735717788,-0.7844415373426514,3.038440484486209,0.17127896811456367,2.082719979028994,-6.475216253662104,79.16665620971463,14.279455340629255,0.9557205054572135,7,-2.989999771118164,-2.520000457763672,1.105001449584961,-4.749998092651367,-1.6100006103515696,3,-0.07571037810958148,-1.0000000000000082,54.88999938964844,3.321444141689373,54.33000183105469,-1.0628921160531515,54.58000183105469,-0.07571037810958148 4688,2015-07-31,54.15999984741211,55.27000045776367,53.959999084472656,54.58000183105469,403900.0,-0.007149393127460879,-2.1951116259379697,-4.6666807951511045,51.23885079651211,54.20030980666609,-0.4441343042564654,-0.822245283269794,0.5648063504444778,-7.62790526789712,10.988295661137556,1.3100013732910156,0.4834250279202834,0.6695001602172823,-1.2461368403258888,2.5851371607604534,-0.28831834005430323,1.6273186604888679,-5.788208183349603,67.31705728560934,1.9271421028670943,0.9578185002715847,7,-0.9400005340576172,-2.1300010681152344,1.4950008392333984,-4.299999237060547,1.4799995422363281,4,-0.07219349812459308,1.3655858405627317,54.54999923706055,-1.0000000000000082,54.88999938964844,3.321444141689373,54.33000183105469,-0.07219349812459308 4689,2015-08-03,55.11000061035156,55.43999862670898,53.90999984741211,54.52000045776367,489200.0,0.017540634520235354,1.4480055175949798,-1.4047556334638196,55.89041678104956,54.05240095049282,-1.381029663138392,-1.6239562225374584,-0.43569033285798753,-8.357623014147968,11.815287150912518,1.529998779296868,0.5531999232427509,1.4725008010864258,-0.4675365057941221,3.4125381079669737,0.5024821476461554,2.442519454526696,-6.453080612851558,78.5714585141123,10.96158272831245,0.9700186534402723,8,-1.8900012969970703,-3.0800018310546875,0.11250019073486328,-5.219999313354492,-0.19000244140625,0,-0.03610962904059556,-2.1951116259379697,54.15999984741211,1.3655858405627317,54.54999923706055,-1.0000000000000082,54.88999938964844,-0.03610962904059556 4690,2015-08-04,55.72999954223633,56.20000076293945,54.709999084472656,54.9900016784668,474700.0,0.011250207312977434,-1.2923048933647898,1.2542333430317136,63.82575210241883,55.290493605659336,-1.8472643132019542,-2.121987404097453,-1.132904554116962,-8.765388711442299,12.20279915965433,1.4900016784667969,0.6768394790348822,1.9459997177124038,-0.16291321787881685,4.054912653303624,0.8915432499167935,3.000456185508014,-6.7993563446363225,80.57847787398578,7.522600339019974,1.0544564677956099,8,-2.1599998474121094,-3.8199996948242188,-0.5074987411499023,-5.724998474121094,0.299999237060554,1,-0.07195403471148643,1.4480055175949798,55.11000061035156,-2.1951116259379697,54.15999984741211,1.3655858405627317,54.54999923706055,-0.07195403471148643 4691,2015-08-05,56.88999938964844,57.93999862670898,55.7400016784668,55.959999084472656,760100.0,0.020814639457030326,-2.2116858237547787,1.2567607971709298,64.85740505807149,56.96691861346924,-2.8123283454026193,-3.0592178108279526,-2.2337940082070915,-9.710801876565633,12.779716410932132,2.209999084472649,0.5718673418219282,2.864999580383298,0.49530018092216466,5.234698979844431,1.6801498806527349,4.049849280113861,-7.523194738128062,74.20149101249767,-2.87013202701651,1.1848496997305666,8,-2.4500007629394602,-4.1100006103515625,-2.717498779296875,-6.829998016357422,-0.43000030517578125,2,-0.08384602757847104,-1.2923048933647898,55.72999954223633,1.4480055175949798,55.11000061035156,-2.1951116259379697,54.15999984741211,-0.08384602757847104 4692,2015-08-06,54.15999984741211,56.9000015258789,54.08000183105469,56.88999938964844,608800.0,-0.04798733646555586,1.0509060240228547,-2.9354824154819235,51.009725053604065,57.47337546025929,0.1515107901857249,-0.19260174581464184,0.4268085127581429,-6.7816683359221415,13.315294791503627,2.8199996948242116,0.5567698639733294,0.04200000762939737,-2.184308020935447,2.2683080361942416,-1.0711540066530247,1.1551540219118195,-4.107339677876645,6.203475824467089,-71.62557406332212,1.1131540142824234,8,0.5100002288818288,-1.3800010681152344,-0.042499542236328125,-4.099998474121094,2.0900001525878906,3,-0.024372224862317715,-2.2116858237547787,56.88999938964844,-1.2923048933647898,55.72999954223633,1.4480055175949798,55.11000061035156,-0.024372224862317715 4693,2015-08-07,54.540000915527344,55.16999816894531,53.56999969482422,54.04999923706055,488000.0,0.007016267894863981,-1.2068932858732626,-0.17948782440652103,51.62482426755845,56.81158594602276,0.27548566565693733,-0.576982217777612,-0.006709529631464761,-6.957984719991423,13.761471802703301,1.5999984741210938,0.5900544189188963,0.40600109100341797,-1.8279798242773566,2.6399820062841926,-0.7109893666369658,1.5229915486438017,-3.8563536694179987,22.196829697731033,-51.61011829618221,1.116990457640386,8,1.2149982452392578,-1.7600021362304688,-0.7975006103515625,-4.170000076293945,2.3199996948242188,4,-0.02933630843344648,1.0509060240228547,54.15999984741211,-2.2116858237547787,56.88999938964844,-1.2923048933647898,55.72999954223633,-0.02933630843344648 4694,2015-08-10,55.09000015258789,55.81000137329102,53.959999084472656,55.06000137329102,398100.0,0.010084327609608978,1.517007826610461,0.06122178885332257,55.851858633535876,56.346733398561724,-0.21742724952577674,-1.0899272480324456,-0.6197675200469561,-7.315479350825171,13.342272495206256,1.8500022888183665,0.7523581694958352,0.8970003128051758,-1.3740915446263173,3.168092170236669,-0.23854561591056722,2.032546241520919,-3.825844796030573,34.782627672362,-36.216829900892535,1.1355459287157463,8,0.6649990081787109,-2.3100013732910156,-1.3474998474121094,-4.680000305175781,2.0999984741210866,0,0.009983649220133728,-1.2068932858732626,54.540000915527344,1.0509060240228547,54.15999984741211,-2.2116858237547787,56.88999938964844,0.009983649220133728 4695,2015-08-11,55.45000076293945,55.97999954223633,54.36999893188477,54.63999938964844,689300.0,0.0065347723607629415,-1.3851820455219914,27.00114445575411,56.208678786248036,55.795094832826415,-0.4490733830820375,-1.39296927856158,-1.0592866065462943,-7.471263400102167,13.080997317811926,1.6100006103515554,1.0840372532411493,1.1755008697509766,-1.155430889136774,3.506432628638727,0.010034990307097758,2.3409667491948554,-3.6517779447700036,43.02062992277207,-24.85651744559742,1.1654658794438766,8,0.30499839782714844,-2.670001983642578,-1.7075004577636719,-5.040000915527344,2.0400009155273438,1,-0.009558207154225506,1.517007826610461,55.09000015258789,-1.2068932858732626,54.540000915527344,1.0509060240228547,54.15999984741211,-0.009558207154225506 4696,2015-08-12,53.93000030517578,55.56999969482422,53.09000015258789,54.86999893188477,656200.0,-0.02741209083588647,1.1196575901874255,-1.1604901642200929,54.10183728620232,56.06770541835563,1.0285986319140648,0.22687277502417658,0.3805913914964236,-5.770737062485054,13.796847516065059,2.479999542236328,1.0151071166237813,-0.40049953460693644,-2.635112783979892,1.8341137147660191,-1.5178061592934142,0.7168070900795414,-1.640435422323172,22.047240152627925,-43.296878011205365,1.1173066246864796,8,1.5849990844726562,-1.1500015258789062,-0.1875,-3.4650001525878906,1.7900009155273509,2,0.0389393373305722,-1.3851820455219914,55.45000076293945,1.517007826610461,55.09000015258789,-1.2068932858732626,54.540000915527344,0.0389393373305722 4697,2015-08-13,52.52000045776367,54.66999816894531,52.5,54.34000015258789,628200.0,-0.02614499980406615,-1.3333305987842194,1.9361727167582996,53.53394706620701,56.322716114988395,2.369543640504773,1.630694242549481,1.7237032060587154,-4.180829497873631,14.382164084583005,2.1699981689453125,0.8965138712477483,-1.7534994125366197,-4.114697396607205,0.607698571533966,-2.9340984045719125,-0.5729004205013268,5.419998168945305,0.574725873406843,-63.31724160369141,1.1805989920352933,8,2.6999988555908203,0.2599983215332031,1.2224998474121094,-1.9449996948242188,3.4199981689453054,3,0.07501901356374718,1.1196575901874255,53.93000030517578,-1.3851820455219914,55.45000076293945,1.517007826610461,55.09000015258789,0.07501901356374718 4698,2015-08-14,52.16999816894531,52.9900016784668,51.95000076293945,52.599998474121094,681700.0,-0.006664171473110159,-1.3908201206678827,0.2362639435592389,39.585117866565376,54.511016235601275,2.690514888436269,1.9449499905712813,1.9746139079482745,-3.631808044077175,15.120211084070773,1.0400009155273438,0.6963663895728587,-2.0175016403198214,-4.5561375027211355,0.5211342220814927,-3.286819571520475,-0.7481837091191679,5.661200485229486,5.458994358411268,-51.964660355232525,1.2693179312006555,8,2.7750015258789062,0.6100006103515625,1.5725021362304688,-1.4799976348876953,4.20000076293946,4,0.07820590328261412,-1.3333305987842194,52.52000045776367,1.1196575901874255,53.93000030517578,-1.3851820455219914,55.45000076293945,0.07820590328261412 4699,2015-08-17,52.11999893188477,52.47000122070313,51.83000183105469,52.209999084472656,585100.0,-0.0009583906232586425,1.098343432827395,0.20930253189260425,40.281428730074765,51.894980305340816,2.53875666867836,1.9383891684760286,1.932246535347069,-3.3829759440843787,14.509822392022725,0.6399993896484446,0.6492742800079725,-1.9685009002685447,-4.670666724929511,0.7336649243924214,-3.319583812599028,-0.6174179879380617,5.475951806640609,6.987885801689118,-44.90840669928804,1.351082912330483,8,2.765001296997063,0.6599998474121023,1.1975021362304616,-1.2599983215332102,5.780002593994126,0,0.09094400950893067,-1.3908201206678827,52.16999816894531,-1.3333305987842194,52.52000045776367,1.1196575901874255,53.93000030517578,0.09094400950893067 4700,2015-08-18,51.70000076293945,52.099998474121094,51.31999969482422,51.81999969482422,386400.0,-0.00805829197146013,1.2941258968792249,1.333319204849001,35.79697793080349,48.6660439578666,2.600447131991288,2.335580634185405,2.2685674671826064,-2.787241973433609,13.947318772552055,0.799999237060554,0.6201452744856795,-2.297999191284177,-5.195894432265206,0.5998960496968522,-3.7469468117746914,-0.8490515707936623,5.549993041137689,8.941201602711397,-36.969447689055706,1.4489476204905147,8,2.4099998474121094,1.0799980163574219,1.794999122619629,0.04500007629394531,5.439998626708984,1,0.10618951223894313,1.098343432827395,52.11999893188477,-1.3908201206678827,52.16999816894531,-1.3333305987842194,52.52000045776367,0.10618951223894313 4701,2015-08-19,50.20000076293945,51.47999954223633,49.70000076293945,51.16999816894531,628400.0,-0.029013539223683327,1.2389919603463457,8.083383666592491,32.445525874055264,46.60335516013895,3.4103031286558334,3.7473271020678993,3.6970055554985066,-1.1227556314482854,13.778359760649966,2.0,0.4050786372385673,-3.6199993133544908,-6.979949465884182,-0.26004916082479923,-5.2999743896193365,-1.940024237089645,6.575593512397454,10.060367423849929,-30.336455324654306,1.6799750762648469,8,2.6399993896484375,2.579998016357422,3.2624988555908203,1.5450000762939453,7.439998626708984,2,0.14521913953653254,1.2941258968792249,51.70000076293945,1.098343432827395,52.11999893188477,-1.3908201206678827,52.16999816894531,0.14521913953653254 4702,2015-08-20,49.9900016784668,50.7599983215332,49.68000030517578,50.0,590500.0,-0.004183248631097425,-2.4285593184419105,0.01030757553710688,32.923839141608696,44.525467923922314,3.315212364887209,3.9404035073562085,3.79638785304239,-0.7366444253032967,13.38450192895423,1.0799980163574219,0.007301418863761455,-3.6909984588623033,-7.441197828954827,0.059200911230220754,-5.566098143908569,-1.8158987738160377,6.078033245630365,9.365596515834444,-26.48479614848446,1.8750996850462631,8,2.839998245239258,2.789997100830078,3.4724979400634766,1.7549991607666016,0.6399993896484304,3,0.11462291157922744,1.2389919603463457,50.20000076293945,1.2941258968792249,51.70000076293945,1.098343432827395,52.11999893188477,0.11462291157922744 4703,2015-08-21,49.66999816894531,49.97000122070313,48.6500015258789,49.31000137329102,829500.0,-0.006401350245589743,1.7499910593302732,-36.00572300648536,26.511219424778005,41.26539690072699,3.2092444586203897,4.337897156238668,4.045553217306647,-0.2514593398677505,12.520087354110418,1.3400001525878977,-0.5503584899574889,-3.919001960754393,-7.971540752450679,0.1335368309418925,-5.945271356602532,-1.8927325649062539,5.631472600881281,26.701484935939128,-3.590278944999099,2.026269395848142,8,2.6450023651123047,3.1100006103515625,3.792501449584961,2.075002670288086,2.2700004577636648,4,0.12623315258513124,-2.4285593184419105,49.9900016784668,1.2389919603463457,50.20000076293945,1.2941258968792249,51.70000076293945,0.12623315258513124 4704,2015-08-24,47.5,48.91999816894531,44.13000106811523,47.63000106811523,928300.0,-0.043688307810368254,2.535059381285997,-0.36111729238853896,18.659562556236267,37.09327287517013,4.681709691724606,6.271843965195842,6.084832124200965,2.0719805822296706,13.035810079130423,5.539997100830085,-0.8159179754599677,-5.735000038146971,-10.582074088540118,-0.8879259877538246,-8.158537063343545,-3.311463012950398,6.870265075673913,42.2835637229352,17.59459857896812,2.4235370251965724,8,2.3500003814697266,3.5349998474121023,5.962499618530273,4.245000839233398,7.1100006103515625,0,0.18673681961862676,1.7499910593302732,49.66999816894531,-2.4285593184419105,49.9900016784668,1.2389919603463457,50.20000076293945,0.18673681961862676 4705,2015-08-25,47.7599983215332,49.36000061035156,47.209999084472656,49.22000122070313,914500.0,0.005473648874383175,1.4712637378297024,11.230699257607993,12.67374730234144,32.490151765852254,3.594130793831127,5.791324635728728,5.69863143701734,1.974401490360762,13.592157579216519,2.1500015258789062,-1.1493722701334903,-5.146501541137695,-10.540757162233206,0.24775407995781507,-7.8436293516854505,-2.44937373058994,4.97182451293132,49.38772798659723,29.682765824911932,2.697127810547754,8,1.6400012969970703,3.275001525878899,4.170001029968262,4.015003204345703,8.710002899169929,1,0.21231163234304273,2.535059381285997,47.5,1.7499910593302732,49.66999816894531,-2.4285593184419105,49.9900016784668,0.21231163234304273 4706,2015-08-26,48.18000030517578,48.58000183105469,46.9000015258789,48.52999877929688,998100.0,0.008794011691855896,6.466592068901241,0.23972450624590486,19.85887930215665,28.74847756984666,2.5398036438186367,5.104565257909144,5.139876113887304,1.7150021115538152,14.534546236145962,1.6800003051757884,-1.6286466149164625,-4.3909996032714815,-10.09178059150318,1.3097813849602176,-7.241390097387331,-1.540609109155632,3.1755310466728517,61.08598664912945,38.03431923944556,2.85039049411585,8,0.3800010681152344,2.854999542236321,3.7499990463256836,3.614999771118171,11.299999237060547,2,0.18596926167952144,1.4712637378297024,47.7599983215332,2.535059381285997,47.5,1.7499910593302732,49.66999816894531,0.18596926167952144 4707,2015-08-27,50.41999816894531,50.7400016784668,48.72000122070313,48.84000015258789,663000.0,0.04649227583190574,-1.219785747671886,-4.514299727520345,32.51271997658074,27.962655582070592,-0.03286194037567469,2.676520278096106,2.8087939771339023,-0.3481404482961352,15.061723682218494,2.5600013732910156,-2.1381892729728023,-1.9445016860961886,-7.642651304673336,3.753647932480959,-4.793576495384762,0.9045731231923853,-6.289997100830085,95.15879757983163,69.02479457064965,2.8490748092885756,8,-2.119997024536133,0.6150016784667898,1.5100011825561523,1.4200019836425781,9.240001678466797,3,0.1431971734015267,6.466592068901241,48.18000030517578,1.4712637378297024,47.7599983215332,2.535059381285997,47.5,0.1431971734015267 4708,2015-08-28,50.25,50.65999984741211,49.18000030517578,50.36999893188477,436600.0,-0.003371641711998663,3.2285655119045673,-0.07594878641773369,28.771924893280485,26.68382182242678,-0.18311324010728924,2.6757593372865287,2.909322383328842,-0.00016074714118019529,15.787244357835185,1.4799995422363281,-2.5503922095899156,-1.9189998626709013,-7.626062939679997,3.7880632143381945,-4.772531401175449,0.9345316758336466,-5.9877989196777435,92.58696470164568,64.75665953069364,2.8535315385045465,8,-2.135000228881836,0.7849998474121023,1.6799993515014648,2.085000991821289,8.080001831054688,4,0.007562210310750883,-1.219785747671886,50.41999816894531,6.466592068901241,48.18000030517578,1.4712637378297024,47.7599983215332,0.007562210310750883 4709,2015-08-31,53.11999893188477,54.15999984741211,52.11000061035156,52.459999084472656,1001500.0,0.05711440660467204,-2.0147118634559558,-5.500047684139989,41.624721439262956,27.331348878922277,-3.2367204923898925,-0.3699364649727457,0.004672428831931086,-2.6735226337735796,16.02971358476183,3.9099998474121094,-2.8072987666219547,1.050499153137217,-4.508128301101642,6.609126607376076,-1.7288145739822127,3.8298128802566467,-8.728241839599626,85.6749152070368,57.29720867794545,2.779313727119428,8,-3.974998474121101,-2.0849990844726705,-1.5349998474121165,1.0500011444091797,4.620002746582024,0,-0.022213861613380237,3.2285655119045673,50.25,-1.219785747671886,50.41999816894531,6.466592068901241,48.18000030517578,-0.022213861613380237 4710,2015-09-01,51.72000122070313,52.4900016784668,51.0,52.38000106811523,732600.0,-0.026355379128995104,2.386363340803773,-0.9999999999999677,41.98694648134811,28.391506724177034,-2.049068840220542,0.7528371622948598,1.3546485870954044,-1.0871839903892422,16.862054497464747,2.1199989318847727,-2.8752902104514604,-0.1489986419677649,-5.434251162509192,5.136253878573662,-2.7916249022384747,2.493627618302945,-6.937514418212906,66.3911957187108,35.67550836954879,2.642626260270712,9,-2.5750007629394602,-0.6850013732910298,-0.1300020217895579,2.4499988555908203,2.779998779296868,1,0.055877790437707686,-2.0147118634559558,53.11999893188477,3.2285655119045673,50.25,-1.219785747671886,50.41999816894531,0.055877790437707686 4711,2015-09-02,52.11999893188477,52.47999954223633,50.81000137329102,51.66999816894531,618700.0,0.007733907612931912,1.8546928847865445,-0.6818194954194977,48.435047719567656,30.11497434395025,-2.4005129812606114,-0.02407409148117523,0.9188844453001721,-1.2958246260799413,17.65839725061741,1.6699981689453054,-2.954456356634836,0.4894990921020579,-4.243385119064264,5.22238330326838,-1.8769430134811032,2.855941197685219,-6.962411607597673,62.499973703826626,26.816177122604643,2.3664421055831606,9,-2.974998474121101,-1.0849990844726705,-0.47749996185303445,2.0500011444091797,3.5800018310546804,2,0.08346128890952875,2.386363340803773,51.72000122070313,-2.0147118634559558,53.11999893188477,3.2285655119045673,50.25,0.08346128890952875 4712,2015-09-03,52.84000015258789,54.4000015258789,52.20000076293945,52.4900016784668,642100.0,0.013814298454688734,-3.7311828839101713,0.777773068282953,52.54753798092418,33.00789862796649,-2.9879412426593603,-0.893865796186347,0.1701010715750897,-1.8191377106576994,18.375966703855195,2.2800025939941264,-2.932362668028837,1.2755002975463867,-3.3443269332359975,5.895327528328771,-1.034413317844809,3.5854139129375824,-7.322316327375788,70.11492320913901,29.34351195741823,2.3099136153911926,9,-3.5749988555908274,-1.8050003051757884,-1.0450010299682617,1.3299999237060618,2.9599990844726562,3,0.12566236507331352,1.8546928847865445,52.11999893188477,2.386363340803773,51.72000122070313,-2.0147118634559558,53.11999893188477,0.12566236507331352 4713,2015-09-04,52.93999862670898,53.18000030517578,52.20000076293945,52.41999816894531,257900.0,0.0018924767947070542,-1.0416757729767103,1.4857220708446663,53.10606196344934,36.835287450990165,-2.8779582436930653,-1.1803980657624038,0.044145654431403614,-1.7377529351139387,18.89715559058718,0.9799995422363281,-2.7186879217238484,1.4554988861083942,-2.9998635185384686,5.910861290755257,-0.7721823162150372,3.6831800884318255,-6.889375739456867,59.331397294858924,13.6964326846674,2.2276812023234305,9,-2.289997100830078,-1.904998779296875,-1.1449995040893484,1.2300014495849751,3.2299995422363352,4,0.1269361804877871,-3.7311828839101713,52.84000015258789,1.8546928847865445,52.11999893188477,2.386363340803773,51.72000122070313,0.1269361804877871 4714,2015-09-08,55.63999938964844,55.86999893188477,53.97999954223633,54.34000015258789,624600.0,0.05100114909291431,1.147728627379573,2.4999963320251233,62.726100403968765,42.396660017837654,-4.807424349912409,-4.044442235290468,-2.683533228903677,-4.244417114783204,19.969342304152597,2.9300003051757955,-2.415051306989419,4.127999687194823,-0.4267462794663217,8.682745653855967,1.8506267038642505,6.405372670525395,-9.088413784078718,95.45455230811899,43.31181384532833,2.2773729833305727,9,-4.254999160766602,-4.604999542236335,-3.015000343322754,-1.469999313354485,1.1000022888183594,1,0.048346557708746296,-1.0416757729767103,52.93999862670898,-3.7311828839101713,52.84000015258789,1.8546928847865445,52.11999893188477,0.048346557708746296 4715,2015-09-09,54.91999816894531,56.31000137329102,54.75,56.11999893188477,581900.0,-0.012940352778599729,-1.0259796235332677,-0.9230780516862493,66.05442044471087,47.529497922565895,-3.3134087712949025,-3.5480960851643246,-1.8786102912701494,-3.3219666306304845,21.242386786411497,1.5600013732910227,-1.996492344463718,3.4344985961914034,-1.0290303936884797,7.8980275860712865,1.2027341012514654,5.666263091131341,-7.622939497270387,74.72721446644162,16.548290975719993,2.2317644949399416,9,-2.404996871948235,-3.8849983215332102,-2.294999122619629,-1.6149978637695312,1.8600006103515696,2,0.051347480035351944,1.147728627379573,55.63999938964844,-1.0416757729767103,52.93999862670898,-3.7311828839101713,52.84000015258789,0.051347480035351944 4716,2015-09-10,56.02999877929688,56.20000076293945,54.75,55.040000915527344,487800.0,0.02021122810195619,1.1804492732007847,-0.8249976952885351,69.35897169420302,51.6235258911906,-3.5679985564310286,-4.735494727500772,-2.9267584104139033,-4.222125768763895,21.964242282086737,1.4500007629394531,-1.1647006360511796,4.43949928283692,-0.3528426780860343,9.231841243759874,2.0433283023754427,6.835670263298397,-7.83164583746035,93.18728582937634,27.642710033307395,2.3961709804614784,9,-3.2849979400634837,-4.99499893188478,-3.289999008178718,-2.724998474121101,4.370002746582017,3,-0.02730677873693288,-1.0259796235332677,54.91999816894531,1.147728627379573,55.63999938964844,-1.0416757729767103,52.93999862670898,-0.02730677873693288 4717,2015-09-11,56.459999084472656,56.66999816894531,55.56000137329102,55.63000106811523,508400.0,0.007674465724505142,-1.288659307296335,0.838383643775866,71.61045387880378,56.38336244513763,-3.4096887081945653,-5.117565951512667,-3.324740756084573,-4.446116388184791,22.518600179238916,1.1099967956542898,-0.21306621753716826,4.672499656677246,-0.5823316386502029,9.927330952004695,2.0450840090135216,7.299915304340971,-7.450481299490676,95.30203117812769,23.817782899852702,2.6274156476637254,9,-2.719999313354492,-5.944997787475593,-2.8500003814697266,-3.154998779296875,6.680000305175781,4,-0.013460827733917102,1.1804492732007847,56.02999877929688,-1.0259796235332677,54.91999816894531,1.147728627379573,55.63999938964844,-0.013460827733917102 4718,2015-09-14,56.25,56.83000183105469,55.91999816894531,56.47999954223633,404300.0,-0.0037194312411954478,-1.0449446870887964,-0.2771085444826913,81.81819947298888,60.84930444888495,-2.5245706956499347,-4.834076666082112,-3.068062493200145,-4.030514702505322,22.87911024993885,0.910003662109375,0.5810952731478451,4.258500480651854,-1.3628541425506242,9.879855103854332,1.447823169050615,7.069177792253093,-6.321224568942419,79.64907490319378,4.2864383817243805,2.810677311601239,9,-2.4299983978271484,-5.769998550415039,-2.52500057220459,-2.9449996948242188,4.650001525878899,0,-0.008000013563368102,-1.288659307296335,56.459999084472656,1.1804492732007847,56.02999877929688,-1.0259796235332677,54.91999816894531,-0.008000013563368102 4719,2015-09-15,56.86000061035156,57.75,55.9900016784668,56.72000122070313,581900.0,0.010844455295139,-1.2,-0.6086942099414216,82.26952388501903,65.32514638262616,-2.84773014795266,-5.344790899887968,-3.6027008684084407,-4.430395965181702,23.32695116739469,1.7599983215332031,1.1681633209261548,4.631501007080075,-1.3975626721243444,10.660564686284495,1.616969167477869,7.646032846682282,-5.965053483294383,70.33335367838541,-7.97145273123725,3.014531839602209,9,-2.5799999237060547,-5.920000076293945,-2.592501640319824,-4.0800018310546875,2.6899986267089844,1,-0.012135111396404552,-1.0449446870887964,56.25,-1.288659307296335,56.459999084472656,1.1804492732007847,56.02999877929688,-0.012135111396404552 4720,2015-09-16,57.18999862670898,57.34000015258789,56.4000015258789,57.22999954223633,451200.0,0.005803693507124841,6.2306992576073785,-0.28572207084475193,82.15561851368295,69.0718764708612,-2.592879807197285,-5.525709575706635,-3.8722581625333916,-4.550214325560539,23.56728322316447,0.9399986267089915,1.876678414354359,4.6869991302490135,-1.7282918093021138,11.10229006980014,1.4793536604734498,7.894644600024577,-5.1982430399809445,81.3332875569659,0.815286432981793,3.2076454697755623,9,-2.2149982452392507,-6.24999809265136,-2.922499656677239,-4.409999847412102,4.520000457763679,2,-0.007868455307708633,-1.2,56.86000061035156,-1.0449446870887964,56.25,-1.288659307296335,56.459999084472656,-0.007868455307708633 4721,2015-09-17,57.4900016784668,58.54999923706055,56.72999954223633,57.22999954223633,694400.0,0.005245725808038504,-1.8888835066091032,-6.499904634749942,79.28751417870046,72.04298493728078,-2.2920778690847996,-5.53536219999696,-4.083554605979856,-4.635361087595697,23.30402927261874,1.8199996948242188,2.268204615498945,4.622502136230466,-2.064484151603615,11.309488424064547,1.2790089923134218,7.96599528014751,-4.576926985615252,64.54855130707688,-13.53430868306313,3.3434931439170406,9,-2.115001678466797,-6.150001525878906,-3.2225027084350586,-4.710002899169922,2.819999694824226,3,-0.012350023977053537,6.2306992576073785,57.18999862670898,-1.2,56.86000061035156,-1.0449446870887964,56.25,-0.012350023977053537 4722,2015-09-18,55.72000122070313,57.40999984741211,55.540000915527344,56.88000106811523,851700.0,-0.030787970187634017,-1.4605241693624689,-4.461501217758682,70.00732243377163,73.92090276731659,-0.07888240838791916,-3.493170853437441,-2.2510008688619862,-2.7245598842127876,22.786247177258367,1.9500007629394531,2.7513491437090067,2.5660017013549847,-4.092828744347841,9.22483214705781,-0.7634135214964246,5.895416924206394,-1.7922801098939658,5.980079918586187,-67.36540529768878,3.329415222851413,9,0.5449981689453054,-4.3800010681152415,-1.5725021362304759,-2.940002441406257,0.15999984741209516,4,0.08399138913580795,-1.8888835066091032,57.4900016784668,6.2306992576073785,57.18999862670898,-1.2,56.86000061035156,0.08399138913580795 4723,2015-09-21,55.93999862670898,57.15999984741211,55.77000045776367,56.47000122070313,777200.0,0.00394826635294665,-2.1954048188016575,0.45689884802706277,62.794920843276785,73.92854948279525,0.1915678446103115,-3.393328612436399,-2.4664957657805573,-2.7941819546138404,21.84217678644078,1.4399986267089773,3.138099218643717,2.472499084472652,-4.085308461964722,9.030306630910026,-0.806404688746035,5.751402857691339,-1.1802674531745652,13.28896791470258,-56.08047960100001,3.2789037732186874,9,0.7100009918212962,-4.599998474121087,-1.9399995803832937,-3.1599998474121023,-3.180000305175774,0,0.12870934822479185,-1.4605241693624689,55.72000122070313,-1.8888835066091032,57.4900016784668,6.2306992576073785,57.18999862670898,0.12870934822479185 4724,2015-09-22,56.36999893188477,56.4000015258789,55.15999984741211,55.540000915527344,676000.0,0.007686812937647947,1.78651059324761,-1.566026328479786,73.13431872728029,74.7152048475252,-0.13856377894688876,-3.2936037049933518,-2.8769102889576956,-3.0707378432213233,19.40932942714514,1.2400016784667898,3.4507883681007385,2.4589994430542035,-3.578647309993002,8.496646196101409,-0.5598239334694028,5.47782281957781,2.180000305175774,35.693194758897796,-32.646288036533115,3.0188233765236037,9,0.2800006866455007,-5.029998779296882,-2.507499694824226,-3.5900001525878977,-2.0900001525878906,1,0.08036194216480297,-2.1954048188016575,55.93999862670898,-1.4605241693624689,55.72000122070313,-1.8888835066091032,57.4900016784668,0.08036194216480297 4725,2015-09-23,57.9000015258789,58.0,55.97999954223633,56.45000076293945,787500.0,0.02714214339161014,1.4484887998020979,1.746993046203884,75.84973373900588,75.43640063028107,-1.342586226238879,-4.2425079577236104,-4.366243102921196,-4.449455394288691,17.358227612202015,2.020000457763672,3.82042466374255,3.482001876831049,-2.0637681686329046,9.027771922295003,0.7091168540990722,6.254886899563026,0.5821977233886813,80.8260227666573,11.262588484036513,2.772885022731977,9,-1.045001983642571,-6.5600013732910085,-4.067502021789544,-5.120002746582024,-4.550003051757805,2,0.028497369044872434,1.78651059324761,56.36999893188477,-2.1954048188016575,55.93999862670898,-1.4605241693624689,55.72000122070313,0.028497369044872434 4726,2015-09-24,57.13999938964844,58.41999816894531,56.88999938964844,57.36999893188477,636400.0,-0.013126115996573318,-3.1917801060800044,-0.15862029049562668,69.16219833900952,75.1643722369706,-0.4565871803129582,-2.9268907456650624,-3.541003708921579,-3.5198153778045196,15.173502308705217,1.529998779296875,3.799561791315142,2.2739997863769545,-2.550750073090029,7.098749645843938,-0.13837514335653367,4.686374716110443,-1.9799995422363281,60.73621354826706,-8.39569940984289,2.4123749297334913,9,-0.2849998474121094,-5.799999237060547,-3.6949996948242188,-4.3600006103515625,-3.6800003051757812,3,0.07997899446341483,1.4484887998020979,57.9000015258789,1.78651059324761,56.36999893188477,-2.1954048188016575,55.93999862670898,0.07997899446341483 4727,2015-09-25,57.63999938964844,58.72000122070313,57.11000061035156,57.52000045776367,1045900.0,0.008750437615345552,-2.425538218046806,-0.5217355248536153,70.22374401491743,73.876099408296,-0.8622794784432415,-3.012716025222055,-3.9960135402771897,-3.8284629804177612,14.246562405035256,1.6100006103515696,3.8063444983557915,2.4129997253417983,-2.080111455823065,6.906110906506662,0.1664441347593666,4.65955531592423,-2.4147995758056666,69.66288161691654,-0.6794537277040575,2.246555590582431,9,-0.6999988555908203,-6.214998245239258,-4.829999923706055,-4.8600006103515625,-2.9099998474121094,4,0.04632203351692077,-3.1917801060800044,57.13999938964844,1.4484887998020979,57.9000015258789,1.78651059324761,56.36999893188477,0.04632203351692077 4728,2015-09-28,50.63000106811523,56.459999084472656,50.27000045776367,54.68999862670898,2635500.0,-0.12161690485361343,-1.5899582458134163,-33.833614139937055,34.274962254143034,68.54337033819867,5.885622170576916,4.244846174275601,2.9710310496678005,3.327840348404827,12.998013893463325,7.369998931884766,3.474693943401931,-4.615998649597174,-9.022880320807978,-0.2091169783863691,-6.819439485202572,-2.412557813991775,8.090000152587905,4.260361868018622,-60.306887796457374,2.203440835605402,9,3.864999771118171,0.7950000762939524,2.1749982833862376,2.1499977111816477,6.6899986267089915,0,0.10369346018651848,-2.425538218046806,57.63999938964844,-3.1917801060800044,57.13999938964844,1.4484887998020979,57.9000015258789,0.10369346018651848 4729,2015-09-29,51.93999862670898,53.5,51.099998474121094,51.349998474121094,1230700.0,0.02587393898790058,-3.4036719080833073,-0.14532032201325762,40.980631175358496,63.968371745051506,4.251409759990175,2.995493796689054,1.6256464987579946,2.1730910416398785,13.46036520627758,2.8699989318847727,3.070601866326598,-3.2470010757446346,-7.802807611090394,1.3088054596011247,-5.524904343417511,-0.9690978080717585,6.780002593994155,19.76329015577948,-41.72107587209755,2.2779032676728797,9,2.555002212524421,-0.5149974822997976,0.6075010299682688,0.8400001525878977,3.6500015258789134,1,0.015787441596168295,-1.5899582458134163,50.63000106811523,-2.425538218046806,57.63999938964844,-3.1917801060800044,57.13999938964844,0.015787441596168295 4730,2015-09-30,54.61000061035156,55.22999954223633,52.75,52.90999984741211,1556700.0,0.05140550739771488,-1.4554445348808662,2.881356480134519,46.07301431102099,60.27787175975378,1.3152619996872374,0.5829949956316725,-1.0304260456311454,-0.3165770736164575,13.290915327372204,3.290000915527351,2.6002206064636084,-0.7214990615844741,-4.988465623609493,3.5454675004405445,-2.8549823425969834,1.4119842194280352,3.941000595092781,51.36094391402346,-5.860685327818025,2.1334832810125106,9,-0.11499977111816406,-1.7999992370605469,-4.1675004959106445,-3.5750007629394602,3.0999984741210938,2,-0.006042882757121393,-3.4036719080833073,51.93999862670898,-1.5899582458134163,50.63000106811523,-2.425538218046806,57.63999938964844,-0.006042882757121393 4731,2015-10-01,56.47000122070313,56.59000015258789,54.5,54.56999969482422,1338600.0,0.0340597068222519,-1.0490188378642193,1.1176474548126913,50.025633355036646,58.05768408433879,-0.7874502554887286,-0.9849012936080257,-2.8626561325426323,-2.0865853391635696,12.942211452707852,2.0900001525878906,2.083287628474146,0.921001434326179,-3.0926486979204597,4.934651566572818,-1.0858236317971404,2.9278265004494983,1.915379969787601,73.37278346922534,20.101899666398502,2.0068250661233176,10,-1.9750003814697337,-3.6599998474121165,-6.252501487731941,-5.43500137329103,1.3199996948242116,3,-0.0552506229703813,-1.4554445348808662,54.61000061035156,-3.4036719080833073,51.93999862670898,-1.5899582458134163,50.63000106811523,-0.0552506229703813 4732,2015-10-02,59.47999954223633,59.5,55.77999877929688,56.349998474121094,1769800.0,0.053302607693758386,1.347002456085878,1.647367660227189,57.23890484852952,57.44034897381132,-3.5850049150803187,-3.6595696319890436,-5.777419446103238,-5.015159161847549,13.76790761172726,3.720001220703118,1.5975294720557542,3.5989997863769503,-0.5667551030535094,7.76475467580741,1.5161223416617204,5.68187723109218,-9.209999084472656,99.78331030600651,47.7898757746954,2.082877444715229,10,-4.594999313354492,-5.369998931884766,-9.682498931884766,-8.444999694824226,-2.220001220703125,4,-0.10121049939633764,-1.0490188378642193,56.47000122070313,-1.4554445348808662,54.61000061035156,-3.4036719080833073,51.93999862670898,-0.10121049939633764 4733,2015-10-05,59.65999984741211,60.099998474121094,57.68999862670898,58.65999984741211,2013900.0,0.0030262324573147037,1.5638333705334573,0.3194887088655728,56.3985354213279,55.58081749537215,-3.555755960485989,-3.489204395932795,-5.817509735021751,-5.148586067466034,14.70168632978251,2.4099998474121165,1.1951626357512737,3.443000030517581,-0.8071423516012501,7.693142412636412,1.3179288394581619,5.568071221577,-9.205399398803713,95.11112636990018,43.56058919209978,2.125071191059416,10,-4.475000381469727,-5.020000457763672,-9.992499351501465,-8.625000000000007,-3.279998779296882,0,-0.08263493660383625,1.347002456085878,59.47999954223633,-1.0490188378642193,56.47000122070313,-1.4554445348808662,54.61000061035156,-0.08263493660383625 4734,2015-10-06,58.33000183105469,59.81999969482422,57.88000106811523,59.70000076293945,1704000.0,-0.022292960438468956,1.4099409786968962,-1.3699989318847656,52.491265627461836,52.985432149645035,-2.1439529025746182,-2.0525821146077163,-4.459142285019325,-3.8033861314630997,15.13976649042097,1.9399986267089915,0.9832661739361939,1.9785018920898452,-2.3640092935190324,6.321013077698723,-0.19275370071459008,4.14975748489428,-7.489585461425783,75.91840802010424,26.97295285094488,2.1712555928044384,10,-3.1450023651123047,-3.1450023651123047,-8.75500202178955,-7.295001983642585,-3.3900032043457102,1,-0.017315311238216835,1.5638333705334573,59.65999984741211,1.347002456085878,59.47999954223633,-1.0490188378642193,56.47000122070313,-0.017315311238216835 4735,2015-10-07,57.7400016784668,59.099998474121094,57.61000061035156,58.90999984741211,1275600.0,-0.01011486600492062,-1.0839126514541195,0.8540139278325541,50.539490763393914,50.91624241902108,-1.7646022959131216,-1.307519213681367,-3.838984155566642,-3.2014605484436345,15.404049917573598,1.4899978637695312,0.9055796215427137,1.2475015640258817,-3.0824135903574117,5.577416718409175,-0.9174560131657685,3.412459141217532,-6.529202024658204,57.85718859459702,10.435754671975928,2.164957577191648,10,-2.555002212524414,-2.555002212524414,-7.650001525878906,-6.705001831054695,-2.5,2,-0.037235910346028134,1.4099409786968962,58.33000183105469,1.5638333705334573,59.65999984741211,1.347002456085878,59.47999954223633,-0.037235910346028134 4736,2015-10-08,54.5,58.47000122070313,54.43999862670898,58.15999984741211,2151000.0,-0.05611364018500031,-1.1322750415024645,3.128209893449144,47.524348110950704,48.39408731858034,1.1862839228590474,1.9099034220996174,-0.6239049677719706,-0.04665151971035186,15.316083802462527,4.030002593994155,0.5970602999323447,-1.9160001754760714,-6.333498617796849,2.501498266844706,-4.12474939663646,0.29274904568431737,-2.9336323933789075,1.0600949630494558,-49.471708657240185,2.2087492211603905,10,0.6849994659423828,0.6849994659423828,-4.409999847412109,-3.4650001525878977,-0.3300018310546875,3,0.05889906577014048,-1.0839126514541195,57.7400016784668,1.4099409786968962,58.33000183105469,1.5638333705334573,59.65999984741211,0.05889906577014048 4737,2015-10-09,55.70000076293945,55.86000061035156,54.02000045776367,54.5,1648300.0,0.02201836262274215,1.4210521032276846,-0.3278690745815037,49.531620144339094,50.089271528602126,-0.35519831267420443,0.6851754462942239,-1.82443705735119,-1.3008231051595303,15.099060243332024,1.8400001525878906,0.10768837349807825,-0.6779994964599609,-5.106964653002663,3.7509656600827412,-2.892482074731312,1.5364830818113902,-3.7922879216183603,27.63159298170764,-26.47058956426209,2.2144825782713524,10,-0.10000228881835938,-0.5150012969970703,-5.6100006103515625,-4.665000915527351,-1.799999237060554,4,0.037522443877209044,-1.1322750415024645,54.5,-1.0839126514541195,57.7400016784668,1.4099409786968962,58.33000183105469,0.037522443877209044 4738,2015-10-12,55.79999923706055,56.63999938964844,54.849998474121094,56.59000015258789,819100.0,0.0017953047172600822,3.022476726044542,-0.6583336777155064,48.873073004765565,50.966209509647356,0.39704388243760746,0.5794438649305746,-1.911243052358131,-1.4260603682256487,14.73501004776665,1.7900009155273438,-0.25923001880329366,-0.5555009841918945,-4.991770274603084,3.880768306219295,-2.7736356293974893,1.6626336610137002,-3.564594970427457,30.689638162762627,-24.677816865436547,2.2181346452055952,10,0.625,-0.6149997711181641,-5.649998664855964,-4.764999389648445,-1.3800010681152344,0,0.026164858502416788,1.4210521032276846,55.70000076293945,-1.1322750415024645,54.5,-1.0839126514541195,57.7400016784668,0.026164858502416788 4739,2015-10-13,56.16999816894531,56.88000106811523,55.84000015258789,55.93000030517578,803000.0,0.0066308053215711205,-3.9524069028155884,-0.30379441219929115,46.41524336127196,51.00423495967523,0.7712793161650069,0.16348306839233828,-2.2941041345125655,-1.8184447416359149,14.033960915134786,1.0800018310546804,-0.7066275814417224,-0.1510019302368164,-4.5814798652804996,4.279476004806867,-2.366240897758658,2.064237037285025,-3.620010134012702,42.32280611643392,-9.41847914559542,2.215238967521842,10,0.8900012969970703,-0.9849987030029297,-5.327497482299812,-5.13499832153321,0.0,1,0.0037387022612727083,3.022476726044542,55.79999923706055,1.4210521032276846,55.70000076293945,-1.1322750415024645,54.5,0.0037387022612727083 4740,2015-10-14,56.7400016784668,56.97999954223633,55.72999954223633,56.38000106811523,910100.0,0.010147828522391267,1.976203451407811,1.5000158947134479,49.164582844346164,50.908562680709615,0.5980856720090202,-0.46584579218466615,-2.890598970045623,-2.4240329105118334,13.27946627926096,1.25,0.0038855112535429726,0.4415014266967745,-3.974943178144386,4.857946031537935,-1.7667208757238058,2.6497237291173548,-3.8880132259666453,61.12361245768463,10.085549612013395,2.208222302420582,10,0.31999778747558594,-1.555002212524414,-5.530001640319824,-5.705001831054695,-1.1400032043457031,2,-0.0317237045913048,-3.9524069028155884,56.16999816894531,3.022476726044542,55.79999923706055,1.4210521032276846,55.70000076293945,-0.0317237045913048 4741,2015-10-15,56.77999877929688,57.0,56.02000045776367,56.59000015258789,953400.0,0.0007049189222223529,2.111104383261379,0.5277730682829747,48.168652540803315,49.90075686874005,0.6779832720619154,-0.5921201379169858,-2.994564804391885,-2.438110148182183,12.035672509897784,0.9799995422363281,0.5524844960676631,0.5169986724853572,-3.8704386319722417,4.904435976942956,-1.6767199797434387,2.710717324714153,-3.6380899259318937,92.61740756718308,42.120338806071615,2.193718652228799,10,0.2800006866455007,-1.5949993133544993,-5.004998207092292,-5.74499893188478,-0.00999832153321023,3,-0.027122175659355596,1.976203451407811,56.7400016784668,-3.9524069028155884,56.16999816894531,3.022476726044542,55.79999923706055,-0.027122175659355596 4742,2015-10-16,60.4000015258789,60.43999862670898,56.83000183105469,56.93000030517578,1490800.0,0.0637548929976719,1.0338036341754375,18.263296323809186,74.3155808450931,51.891539693602844,-3.126587183357053,-4.051241173749709,-6.549780923166779,-6.059419895396118,11.833629134100224,3.659999847412095,0.9394634468252434,3.903001403808588,-0.8467452218064366,8.652748029423613,1.5281280910010722,6.277874716616104,-6.979769087683664,99.2844883767747,41.165030148982396,2.3748733128075132,10,-3.170001983642571,-5.045001983642571,-8.510001182556145,-9.365001678466797,-3.25,4,-0.10314574833684875,2.111104383261379,56.77999877929688,1.976203451407811,56.7400016784668,-3.9524069028155884,56.16999816894531,-0.10314574833684875 4743,2015-10-19,63.13999938964844,63.25,60.5,60.58000183105469,2145900.0,0.045364201896511025,-1.0220579160542584,0.7377511982762427,76.02230605180792,54.50609974075241,-5.9463575244651565,-6.560538216597294,-9.204067829092324,-8.778418190963833,11.904873818727568,2.849998474121101,1.2006648991786335,6.282999229431155,0.693768421986654,11.872230036875656,3.488383825708901,9.07761463315341,-9.298580980142376,98.53722601521923,34.096776933138145,2.794615403722252,10,-4.504999160766602,-6.379999160766602,-11.01249885559082,-12.104999542236335,-7.649997711181641,0,-0.1463414309960288,1.0338036341754375,60.4000015258789,2.111104383261379,56.77999877929688,1.976203451407811,56.7400016784668,-0.1463414309960288 4744,2015-10-20,60.9000015258789,63.0,60.52999877929688,62.45000076293945,1568000.0,-0.035476684913252954,-1.1572018503742298,-0.6054690293970416,64.9122854616779,56.10307692945064,-3.6916878623417446,-4.177969711652587,-6.920351636093734,-6.537577919323951,12.321214961160045,2.6100006103515554,0.9923859875712324,3.8165012359619084,-2.0499111620342703,9.682913633958087,0.8832950369638155,6.749707434960001,-6.305896589133319,68.75002219321735,2.545424078375788,2.9332061989980898,10,-2.265001296997063,-4.140001296997063,-8.749999999999993,-9.865001678466797,-5.020000457763672,1,-0.1064039933427583,-1.0220579160542584,63.13999938964844,1.0338036341754375,60.4000015258789,2.111104383261379,56.77999877929688,-0.1064039933427583 4745,2015-10-21,59.54999923706055,61.6500015258789,58.0,60.90999984741211,1290700.0,-0.022167524712535247,1.5704200190734676,0.8774201804967928,57.482989099195656,57.209592594811184,-2.2997837614588548,-2.843819792774667,-5.553022456620056,-5.20415519357428,11.724784379395619,3.650001525878899,0.7485908451008996,2.3839990615844755,-3.5764158246561237,8.344413947825075,-0.5962083815358241,5.364206504704775,-4.2634226952546115,48.82432922264063,-15.793036640878583,2.9802074431202987,10,-0.9149990081787109,-2.789999008178711,-6.939998626708984,-8.514999389648445,-3.5799980163574148,2,-0.056759044692173743,-1.1572018503742298,60.9000015258789,-1.0220579160542584,63.13999938964844,1.0338036341754375,60.4000015258789,-0.056759044692173743 4746,2015-10-22,61.709999084472656,61.90999984741211,59.099998474121094,59.75,840900.0,0.03627203820462599,1.3813564801344842,-1.441175150624376,55.651291419096424,57.88955606978422,-3.7207693124815577,-4.894853902779374,-7.621237128654094,-7.359081653819253,10.964277801073036,2.8100013732910156,0.7518114956124649,4.3154989242553725,-1.9816031136519001,10.612600962162645,1.1669479053017326,7.464049943209012,-5.786348666011193,76.01243995712326,15.18885795912297,3.1485510189536368,10,-2.6599998474121094,-4.94999885559082,-8.752498626708984,-10.674999237060554,-7.200000762939453,3,-0.09901151678819176,1.5704200190734676,59.54999923706055,-1.1572018503742298,60.9000015258789,-1.0220579160542584,63.13999938964844,-0.09901151678819176 4747,2015-10-23,60.31000137329102,62.43999862670898,60.15999984741211,62.34000015258789,1013300.0,-0.022686723901344186,1.0448458722501692,-1.0357141466946376,51.55131651685862,58.18713868223901,-1.7858778433632168,-3.462072439456932,-6.098374462499571,-5.946611874992719,10.105821635040343,2.279998779296868,0.8272761618620947,2.78200111389161,-3.6488051510584683,9.212807378841688,-0.4334020185834291,5.997404246366649,-3.800242988306479,44.000026157924246,-11.970611271687325,3.2154031324750383,10,-0.8200016021728587,-3.550001144409187,-6.952501296997077,-8.970001220703132,-7.30000305175782,4,-0.05869674738716024,1.3813564801344842,61.709999084472656,1.5704200190734676,59.54999923706055,-1.1572018503742298,60.9000015258789,-0.05869674738716024 4748,2015-10-26,55.88000106811523,60.209999084472656,55.59000015258789,60.209999084472656,1797000.0,-0.0734538253076159,1.1339496759267824,2.1330052315879784,44.906443158709,58.01949421528757,2.968872838253283,1.4560644608824234,-1.5831696375580648,-1.5430258207053171,9.641897898818462,4.720001220703132,1.1501670920120688,-1.9104991912841882,-7.533626477651865,3.7126280950834882,-4.722062834468026,0.90106445189965,7.369998931884773,3.9136426653047423,-47.48754840471907,2.8115636431838373,10,3.539999008178718,0.8799991607666087,-2.077501296997063,-4.540000915527337,-5.659999847412095,0,0.022727280484758694,1.0448458722501692,60.31000137329102,1.3813564801344842,61.709999084472656,1.5704200190734676,59.54999923706055,0.022727280484758694 4749,2015-10-27,52.7599983215332,55.81000137329102,52.34000015258789,55.56000137329102,2108600.0,-0.05583397793387446,1.1030290980214408,0.6466522712436013,40.63204850664228,57.07143484443158,6.207034726208953,4.891435812178585,1.5891515283633453,1.5367823362794297,9.475060930979938,3.5400009155273366,1.2679740279402267,-5.071501922607425,-10.524398259544753,0.38139441432990395,-7.797950091076089,-2.3450537541387604,10.336801681518551,4.158398340568673,-44.508335993137884,2.726448168468666,10,5.035001754760742,4.000001907348633,1.235001564025879,-1.4199981689453125,-3.359996795654304,1,0.05174381053418986,1.1339496759267824,55.88000106811523,1.0448458722501692,60.31000137329102,1.3813564801344842,61.709999084472656,0.05174381053418986 4750,2015-10-28,54.27999877929688,54.349998474121094,52.29999923706055,52.7599983215332,1810800.0,0.02880971391432574,1.469878825900418,-0.5428567146773053,49.55751967960227,57.225753415409244,4.806880839031855,3.5262368195595073,0.15375058836256272,-0.007317821906248412,10.032006065443538,2.049999237060547,1.4474955069545672,-3.53500137329101,-9.030770662776305,1.9607679161942855,-6.282886018033658,-0.7871167285483622,8.386529229736318,19.526623879855922,-33.70952296500005,2.747884644742647,10,3.4950008392333913,2.480001449584954,-0.2849988937378001,-2.9399986267089915,-5.30999755859375,2,0.02947682986000011,1.1030290980214408,52.7599983215332,1.1339496759267824,55.88000106811523,1.0448458722501692,60.31000137329102,0.02947682986000011 4751,2015-10-29,53.349998474121094,54.77999877929688,52.5,54.02999877929688,727000.0,-0.017133388468875577,1.0917417065343233,-0.447368487096542,45.22163018658818,53.993092231130916,5.810170334944154,4.4380507948704135,1.2076448669412017,0.9084183043657106,10.85539052009657,2.279998779296882,1.6623697962442208,-4.309001541137697,-10.132854984212052,1.5148519019366589,-7.2209282626748745,-1.397074819600519,8.69453780859375,10.355022685035408,-44.2147613697198,2.911926721537179,10,4.42500114440918,3.410001754760742,0.7475013732910156,-2.009998321533203,-5.129997253417962,3,0.04910970612029053,1.469878825900418,54.27999877929688,1.1030290980214408,52.7599983215332,1.1339496759267824,55.88000106811523,0.04910970612029053 4752,2015-10-30,53.459999084472656,53.84000015258789,52.61000061035156,53.06000137329102,821100.0,0.00206186716959178,1.1206891448828789,-0.5882316642170171,45.243902571400355,50.57326962219674,5.154225317581144,4.06219326224555,1.2321408059552965,0.767244216897744,10.747522741761012,1.2299995422363281,1.7631833264836487,-3.898000907897952,-9.943627019992043,2.147625204196139,-6.920813963945001,-0.8751878518509031,7.9998649755029305,14.664979390506852,-41.1522751118681,3.0228130560470463,10,4.190000534057617,3.3000011444091797,0.6375007629394531,-2.1199989318847656,-2.5,4,0.01964083903932412,1.0917417065343233,53.349998474121094,1.469878825900418,54.27999877929688,1.1030290980214408,52.7599983215332,0.01964083903932412 4753,2015-11-02,54.72999954223633,54.849998474121094,53.41999816894531,53.88000106811523,864800.0,0.02375608828120135,1.6238625864434304,2.125008344698073,47.176473703350936,48.602623871271526,2.8673426069902987,2.533822566359703,0.12448368921879194,-0.5041878846238674,10.314503061521888,1.4300003051757812,1.9269562459165854,-2.381500434875491,-8.433946909296182,3.6709460395452,-5.407723672085837,0.6447228023348544,6.1802726283643565,69.23073579053289,11.222939878651587,3.0262232372103472,11,2.6399993896484375,2.030000686645508,-0.5474987030029297,-3.3049983978271484,-5.489997863769531,0,-0.03142702786569118,1.1206891448828789,53.459999084472656,1.0917417065343233,53.349998474121094,1.469878825900418,54.27999877929688,-0.03142702786569118 4754,2015-11-03,57.31999969482422,57.31999969482422,54.02000045776367,54.70000076293945,1006500.0,0.047323226279019526,1.5190844140433333,3.082357217868946,51.05377544823731,47.888266798942816,-0.31724711158965846,-0.14305878561219743,-2.1997736965147965,-3.097019634456437,9.645980876892732,3.299999237060547,1.2062982951310275,0.2589998245239258,-5.767437277649869,6.28543692669772,-2.754218726562975,3.2722183756108265,3.073656099764058,100.0,40.63539819397636,3.013218551086898,11,0.049999237060546875,-0.14500045776367188,-4.35999870300293,-5.894998550415039,-9.369998931884766,1,-0.12386598939152105,1.6238625864434304,54.72999954223633,1.1206891448828789,53.459999084472656,1.0917417065343233,53.349998474121094,-0.12386598939152105 4755,2015-11-04,55.59000015258789,57.18999862670898,55.27000045776367,57.1500015258789,751800.0,-0.030181429718195596,1.3414674993894258,-0.5954206142247471,47.96302891373077,47.034015409457744,0.8850232489270979,1.4942187038454833,-0.22703689844706076,-1.377864613862016,9.0602253246876,2.049999237060547,0.0837041421611886,-1.363499641418457,-7.415587686167505,4.688588403330591,-4.389543663792985,1.6625443809560707,4.318036248548722,64.10789104210888,8.579849032401228,3.026044022374525,11,1.779998779296875,2.184999465942383,-2.6299991607666016,-4.164999008178711,-9.060001373291009,2,-0.11135093739374324,1.5190844140433333,57.31999969482422,1.6238625864434304,54.72999954223633,1.1206891448828789,53.459999084472656,-0.11135093739374324 4756,2015-11-05,57.709999084472656,57.9900016784668,55.25,55.43999862670898,626900.0,0.03813633614077383,-1.0679275811487574,-1.4551272175965095,45.14615205650875,46.32233046941887,-2.0808711904142214,-0.39312020486858046,-2.0881992761187647,-3.5038353465416137,9.588903338154246,2.740001678466797,-0.5858429792843651,0.5959993362426772,-5.351478347842686,6.543477020328041,-2.377739505800001,3.5697381782853554,1.741555086819396,94.79549185122683,42.95160732753729,2.9737388420426814,11,-1.4549999237060547,0.06500053405761719,-4.057497978210449,-6.284997940063477,-11.950000762939453,3,-0.15144685500646793,1.3414674993894258,55.59000015258789,1.5190844140433333,57.31999969482422,1.6238625864434304,54.72999954223633,-0.15144685500646793 4757,2015-11-06,57.790000915527344,58.25,56.52000045776367,57.43999862670898,625800.0,0.0013862733031340113,1.7244077459352463,0.15418599922361947,39.32136163203847,45.70176585534437,-2.856297145441438,-0.32518884740890996,-1.9753111500500893,-3.5772693314089707,10.028157854128976,1.7299995422363281,-0.9965427778390179,0.5715011596679673,-5.344730050516027,6.487732369851962,-2.38661444542403,3.5296167647599646,1.2324599597108161,90.4762130416789,42.69887351444011,2.9581156050919963,11,-2.5150012969970703,-0.015001296997070312,-4.137499809265137,-6.364999771118164,-10.830001831054688,4,-0.16559957679898374,-1.0679275811487574,57.709999084472656,1.3414674993894258,55.59000015258789,1.5190844140433333,57.31999969482422,-0.16559957679898374 4758,2015-11-09,57.2599983215332,58.25,55.86000061035156,57.95000076293945,516700.0,-0.009171181616156265,2.7054227805279063,-1.971422654793913,42.20222367030307,45.87622976241779,-2.3579160031575555,0.3370839100469425,-1.249119914759092,-3.0311001511849582,10.612868985087523,2.3899993896484375,-1.5758312373783383,-0.03150138854980611,-5.909945673821817,5.846942896722204,-2.9707235311858113,2.907720754086199,1.3591148554142976,76.5957024680102,30.171220702903497,2.9392221426360052,11,-1.9849987030029297,0.5150012969970703,-2.762497901916504,-5.444997787475586,-9.099998474121094,0,-0.11002443977877951,1.7244077459352463,57.790000915527344,-1.0679275811487574,57.709999084472656,1.3414674993894258,55.59000015258789,-0.11002443977877951 4759,2015-11-10,56.38000106811523,57.45000076293945,55.5,56.95000076293945,512700.0,-0.015368447069741609,1.484077887872176,0.8260835913312796,43.06952822858957,45.15534182341638,-1.0174120083845821,1.3002871253705663,-0.27163747934806537,-2.1384522804380097,11.088513652413699,1.9500007629394531,-2.028066814391387,-0.9219987869262738,-6.792753571684649,4.948755997832102,-3.8573761793054615,2.013378605452914,1.8699989318847727,37.66670227050757,-8.104980033053025,2.935377392379187,11,-1.0050010681152273,1.3949985504150462,-1.4675016403198171,-4.265001296997063,-9.600002288818345,1,-0.12664063948885484,2.7054227805279063,57.2599983215332,1.7244077459352463,57.790000915527344,-1.0679275811487574,57.709999084472656,-0.12664063948885484 4760,2015-11-11,54.93999862670898,56.45000076293945,54.9000015258789,56.15999984741211,1088900.0,-0.025541014794705608,-1.3846226077362183,2.1403541647146866,34.717835608459566,43.988253536957636,0.5878786224582697,2.738951028207204,1.296260138895697,-0.6932459279205858,11.649670976164877,1.549999237060554,-2.0186844130486037,-2.272001075744633,-8.233519348996147,3.6895171975068806,-5.25276021237039,0.7087580608811237,3.3100013732910227,1.1939438521855352,-39.069042830232284,2.9807591366257555,11,0.490001678466804,2.835000991821296,0.24500083923340554,-2.824998855590813,-7.419998168945305,2,-0.12722966943015812,1.484077887872176,56.38000106811523,2.7054227805279063,57.2599983215332,1.7244077459352463,57.790000915527344,-0.12722966943015812 4761,2015-11-12,55.2400016784668,55.95000076293945,54.36999893188477,54.77000045776367,546500.0,0.005460558049813491,-1.4881834893249075,-0.38524651674712734,37.95725149117437,43.178625639154745,0.6528171950220241,2.442908949023426,1.1173801524858362,-0.9809786069179793,12.306131642098507,1.5800018310546804,-1.5973870125546483,-1.894998168945314,-7.919459663752214,4.129463325861586,-4.907228916348764,1.117232578458136,2.652998275756836,22.422745027867787,-16.65009649120994,3.012230747403451,11,0.5949974060058594,2.5349979400634766,-0.05500221252441406,-3.125001907348633,-6.040000915527344,3,-0.15767564508538345,-1.3846226077362183,54.93999862670898,1.484077887872176,56.38000106811523,2.7054227805279063,57.2599983215332,-0.15767564508538345 4762,2015-11-13,54.16999816894531,55.22999954223633,54.13999938964844,54.95000076293945,552600.0,-0.019370084667078902,-1.5952379871117752,-1.6595756769040972,45.166756481260485,42.95532372558914,2.0496701399204866,3.1855710971796114,2.275359145767318,0.09487847811938366,11.76096601942498,1.1000022888183594,-1.590461525289811,-2.653501510620117,-8.6110265943936,3.3040235731533656,-5.632264052506855,0.32526103126662065,3.3874217422485344,0.7298971981006337,-41.02272144087288,2.9787625418867405,11,1.9650020599365234,3.605001449584961,1.0150012969970703,-2.0549983978271484,-5.4199981689453125,4,-0.1552519869242568,-1.4881834893249075,55.2400016784668,-1.3846226077362183,54.93999862670898,1.484077887872176,56.38000106811523,-0.1552519869242568 4763,2015-11-16,53.9000015258789,54.72000122070313,53.6500015258789,54.13999938964844,707000.0,-0.004984246856061358,-1.8918994154217144,0.3076885456759663,53.840979132537235,43.26501302384469,2.4468640302105698,2.875252807941031,2.6287840089896477,0.37033580158633583,10.441668456537064,1.069999694824233,-1.3756804442128185,-2.461498260498054,-7.752350230077489,2.8293537090813814,-5.106924245287772,0.1839277242916637,3.341973144866948,6.57894868929986,-38.27965662707348,2.645425984789718,11,2.049999237060554,3.8749980926513743,1.4924974441528391,-1.785001754760735,-4.3100013732910085,0,-0.12875699897845372,-1.5952379871117752,54.16999816894531,-1.4881834893249075,55.2400016784668,-1.3846226077362183,54.93999862670898,-0.12875699897845372 4764,2015-11-17,54.41999816894531,54.63999938964844,53.04999923706055,54.11000061035156,817600.0,0.00964743280789615,3.2400004069010415,-1.29166799122608,50.505777996810394,43.54754069974243,1.645258102175326,1.9445998774498676,2.11293569011179,-0.1572477614710408,9.135777287696712,1.5900001525878906,-1.135567155517272,-1.6175014495849638,-6.517323197035481,3.282320297865553,-4.067412323310222,0.8324094241402946,2.5254579757794176,40.2940681484141,-7.447938757827103,2.449910873725258,11,1.230001449584961,3.355001449584961,1.3850011825561523,-2.3049983978271484,-4.929996490478516,1,-0.11503121154284535,-1.8918994154217144,53.9000015258789,-1.5952379871117752,54.16999816894531,-1.4881834893249075,55.2400016784668,-0.11503121154284535 4765,2015-11-18,56.16999816894531,56.43999862670898,54.38000106811523,54.38000106811523,613800.0,0.03215729619407881,-1.3016769777319168,5.77422967119514,59.618004742089035,45.15552433147357,-0.015440879915686878,-0.07547437650946165,0.4107160391989737,-1.8445393827518402,8.566402336152551,2.05999755859375,-0.9848119078551747,0.3014986038208036,-4.313075207358693,4.916072415000301,-2.005788301768945,2.608785509410552,0.4967305613195663,92.03538329274843,37.92981909487915,2.3072869055897494,11,-0.5199985504150391,1.605001449584961,-0.04749870300292969,-4.054998397827148,-8.209999084472656,2,-0.16717108235264067,3.2400004069010415,54.41999816894531,-1.8918994154217144,53.9000015258789,-1.5952379871117752,54.16999816894531,-0.16717108235264067 4766,2015-11-19,55.599998474121094,56.41999816894531,54.81999969482422,56.41999816894531,357800.0,-0.01014776060896072,2.9024367550870402,-0.4581011301325325,57.076716272859784,47.128341513787056,0.2500778221629787,0.014028589174245099,0.9870736520527572,-1.2331907974591303,7.885284857326005,1.5999984741210938,-1.1674794940291164,0.036998939514163,-3.6687648572536062,3.7427627362819322,-1.8158829588697216,1.8898808378980476,-3.299999237060547,75.22122997564911,15.460519833117957,1.8528818983838833,11,0.05000114440917969,2.1750011444091797,0.5225009918212891,-3.4849987030029297,-8.099998474121094,3,-0.14532370931841376,-1.3016769777319168,56.16999816894531,3.2400004069010415,54.41999816894531,-1.8918994154217144,53.9000015258789,-0.14532370931841376 4767,2015-11-20,56.77000045776367,57.91999816894531,56.0,56.099998474121094,714100.0,0.021043201722157567,-3.4137943130247956,-0.8170758938955517,56.79094652212471,48.74931071954501,-1.206727262841234,-1.5123166881176928,-0.17670611770227396,-2.372503793587498,7.190624405913892,2.3199996948242188,-1.0872830407396776,1.3840009689331083,-1.6431220253079815,4.411123963174198,-0.12956052818743302,2.8975624660536496,-4.387601242065429,76.3860787801739,17.087002575003737,1.5135614971205442,11,-1.2850017547607422,1.0049991607666016,-0.6475009918212891,-4.655000686645508,-9.24000167846679,4,-0.13334507017410058,2.9024367550870402,55.599998474121094,-1.3016769777319168,56.16999816894531,3.2400004069010415,54.41999816894531,-0.13334507017410058 4768,2015-11-23,57.1500015258789,57.849998474121094,56.11000061035156,56.5,692900.0,0.006693694998257893,-1.4335629264857308,0.9701486588816601,49.33646330953588,49.44563683965016,-1.7924695690557186,-1.8891519145642235,-0.5391711038306255,-2.7111514068048237,7.424038343517006,1.7399978637695312,-1.064107684971212,1.7005020141601506,-1.4220313795001758,4.823035407820477,0.13923531732998384,3.2617687109903173,-4.546098352050777,84.18897716742593,28.797443148498132,1.5612666968301645,11,-1.6650028228759695,0.6249980926513743,-0.857501983642571,-4.865001678466797,-10.810001373291009,0,-0.14698165007178832,-3.4137943130247956,56.77000045776367,2.9024367550870402,55.599998474121094,-1.3016769777319168,56.16999816894531,-0.14698165007178832 4769,2015-11-24,55.4900016784668,57.41999816894531,55.18000030517578,57.16999816894531,553300.0,-0.029046365758370385,1.055047220078639,-2.584603917978361,49.60754147957491,51.100048603107425,-0.3039569481888478,-0.014904594236121227,1.0997718867844597,-1.0088120678375674,6.590055029762393,2.2399978637695312,-0.9311940011202609,-0.09599800109863565,-2.9506930490962944,2.758697046899023,-1.5233455250974686,1.3313495229001973,-2.6734547048339863,31.35597512470528,-21.98565984574499,1.4273475239988294,11,-0.0050029754638671875,2.1599979400634766,2.207498550415039,-1.8000011444091797,-7.780002593994141,1,-0.1063254883297009,-1.4335629264857308,57.1500015258789,-3.4137943130247956,56.77000045776367,2.9024367550870402,55.599998474121094,-0.1063254883297009 4770,2015-11-25,55.88000106811523,56.459999084472656,55.47000122070313,56.0099983215332,523200.0,0.007028282174296185,-1.0842127242647812,0.07737947915650024,41.68938679727404,51.514730303785164,-0.6108298686060678,-0.2939613629840707,0.6821748705341477,-1.3638336203750967,5.700450019399642,0.9899978637695241,-0.8639421493451636,0.21400127410888103,-2.5755241044910235,3.0035266527087856,-1.1807614151910713,1.6087639634088333,-2.8593160466699175,34.193609517551074,-13.330015287208624,1.3947626892999536,11,-0.3950023651122976,1.4899978637695384,1.8174991607666087,-2.19000053405761,-10.340000152587884,2,-0.11435217014150212,1.055047220078639,55.4900016784668,-1.4335629264857308,57.1500015258789,-3.4137943130247956,56.77000045776367,-0.11435217014150212 4771,2015-11-27,55.97000122070313,56.43999862670898,55.5099983215332,55.79999923706055,270700.0,0.0016105968301289852,-1.479988199929791,-1.307735195727432,41.74229133752516,51.13423417670346,-0.6553018702889588,-0.1872118345221736,0.5553824229920181,-1.4063214761864984,4.9234205729516605,0.9300003051757741,-0.7627924307258453,0.1730012893676829,-2.3959317377210496,2.7419343164564154,-1.1114652241766834,1.4574678029120491,-2.7533436733578256,28.83217268062075,-12.710554425696728,1.2844665135443647,11,-0.4850025177002024,1.3999977111816335,1.7274990081787038,-2.280000686645515,-10.19000244140625,4,-0.14311241667916208,-1.0842127242647812,55.88000106811523,1.055047220078639,55.4900016784668,-1.4335629264857308,57.1500015258789,-0.14311241667916208 4772,2015-11-30,54.5099983215332,56.5,54.11000061035156,56.36000061035156,1254500.0,-0.026085454124125995,1.244129756951969,-10.882239425557719,38.493728257032,49.42898407942509,0.9588335679411486,1.4287399261178422,2.0179302236429066,0.0895137914501305,4.241808120350575,2.3899993896484375,-0.35864396843058444,-1.3395015716552763,-3.74506116425799,1.0660580209474375,-2.542281367956633,-0.13672177535391938,-1.1052071493238955,10.695132076318469,-25.32250960806635,1.2027797963013585,11,0.9750003814697266,2.8600006103515625,3.3950014114379883,-0.8199977874755859,-7.529998779296875,0,-0.12860023000154874,-1.479988199929791,55.97000122070313,-1.0842127242647812,55.88000106811523,1.055047220078639,55.4900016784668,-0.12860023000154874 4773,2015-12-01,53.0099983215332,54.68000030517578,51.22000122070313,54.47999954223633,1725900.0,-0.02751788747363526,2.7005283449949946,0.7945942713627937,36.59506450688774,47.88334924721146,2.591873222516625,2.944226828404524,3.4960052054089488,1.5863305531547098,4.32483208852989,3.459999084472649,-0.10741880780137336,-2.7535015106201186,-5.434760973481168,-0.07224204775906884,-4.0941312420506435,-1.4128717791895937,4.909999847412109,28.870935191953116,-6.6515051929759395,1.3406297314305262,12,1.5600013732910156,2.7050018310546875,5.115001678466797,0.6800022125244141,-6.909999847412109,1,-0.10337671601114329,1.244129756951969,54.5099983215332,-1.479988199929791,55.97000122070313,-1.0842127242647812,55.88000106811523,-0.10337671601114329 4774,2015-12-02,50.22000122070313,52.77000045776367,50.099998474121094,52.599998474121094,2202800.0,-0.05263152592285114,-1.0381673165234457,1.6190444061533302,33.04598874500047,44.93090302531273,5.278542815434747,5.4547023850109255,6.217342915642455,4.36183823982325,5.153116526158642,2.9099998474121094,-0.04979741292295614,-5.188498687744136,-8.74068584423906,-1.6363115312492127,-6.964592265991598,-3.4124051094966745,7.565997009277339,1.8750424682993883,-36.42040563252565,1.7760935782474618,12,3.789997100830071,3.9549980163574148,7.8699989318847585,3.469999313354485,-3.3600006103515696,2,-0.07726007514543265,2.7005283449949946,53.0099983215332,1.244129756951969,54.5099983215332,-1.479988199929791,55.97000122070313,-0.07726007514543265 4775,2015-12-03,49.4000015258789,51.20000076293945,48.02000045776367,50.5099983215332,1225300.0,-0.01632814963943463,1.5542153908376855,0.46638574647941944,29.77839090030828,41.89775576169591,5.6291979162449195,6.099932252693797,6.908415040967768,5.163870208690589,6.246351942731223,3.1800003051757812,-0.1742477002073457,-5.698998451232917,-10.149639230643352,-1.2483576718224825,-7.924318840938135,-3.4736780615277,8.078556713867194,16.273598379833125,-23.037000271872458,2.2253203897052156,12,3.569997787475593,3.734998703002937,7.8774986267089915,4.289999008178718,-2.190002441406243,3,-0.034210574680264116,-1.0381673165234457,50.22000122070313,2.7005283449949946,53.0099983215332,1.244129756951969,54.5099983215332,-0.034210574680264116 4776,2015-12-04,48.97000122070313,49.75,48.22999954223633,49.5,950600.0,-0.008704459350077243,1.951460697460816,0.47747775612672133,31.15942509728866,39.04980893671413,5.609756497328881,6.157267603400022,7.226333817241489,5.5893467386187226,7.123871449275962,1.5200004577636719,-0.29897484384613904,-5.691998863220206,-10.739497403339499,-0.6445003231009139,-8.215748133279853,-3.16824959316056,7.941043552124015,11.202839790353668,-31.625259602241112,2.5237492700596453,12,3.9649982452392507,4.164999008178704,8.297498703002923,4.719999313354485,-2.4099998474121094,4,-0.07004288788389246,1.5542153908376855,49.4000015258789,-1.0381673165234457,50.22000122070313,2.7005283449949946,53.0099983215332,-0.07004288788389246 4777,2015-12-07,48.22000122070313,48.63999938964844,47.65999984741211,48.5,702700.0,-0.015315498903498481,2.5000136239782016,0.5283008003685087,30.11204204929406,36.913762130020594,5.609269843076241,6.4860917300279155,7.837107383935972,6.316843771649289,8.017273527333188,1.3100013732910227,-0.7688730293096029,-5.963498878478994,-11.548301803479092,-0.3786959534788963,-8.755900340979046,-3.1710974159789416,8.157580893220207,7.977227019575148,-37.80707962884627,2.792401462500049,12,4.319997787475579,4.734998703002923,9.047498703002923,5.469999313354485,-1.25,0,-0.05060145955281814,1.951460697460816,48.97000122070313,1.5542153908376855,49.4000015258789,-1.0381673165234457,50.22000122070313,-0.05060145955281814 4778,2015-12-08,50.959999084472656,51.0,47.31999969482422,47.84000015258789,1039500.0,0.05682284932405013,1.2999996423722167,-11.142901907357231,39.51515428947679,35.792385775565236,2.122036039680175,3.425543212318871,5.212839326770521,3.566375003357585,8.768215055160894,3.6800003051757812,-1.126429622402938,-2.908501052856444,-8.473319687779409,2.656317582066521,-5.690910370317923,-0.1260917353949651,4.720176448129784,66.788970276863,19.471192574491738,2.7824093174614806,12,0.9500007629394531,1.8250007629394531,6.245000839233398,2.730001449584961,-1.5699996948242188,1,-0.07810046337793242,2.5000136239782016,48.22000122070313,1.951460697460816,48.97000122070313,1.5542153908376855,49.4000015258789,-0.07810046337793242 4779,2015-12-09,49.2400016784668,50.93999862670898,48.72000122070313,50.81999969482422,845400.0,-0.03375191202721073,1.4395631113747438,-0.5064097939940505,28.96175597468077,34.37820457305488,3.198604520678593,4.830885221851112,6.988734519224238,5.262440414529806,9.702054653414127,2.239997863769524,-1.6494329838840258,-4.27149848937988,-10.069149775750333,1.5261527969905728,-7.170324132565106,-1.3726728461946536,5.604156270357819,49.48457358480178,7.5001009392249856,2.8988256431852255,12,2.6699981689453125,3.5449981689453125,7.824997901916504,4.44999885559082,-1.5900001525878977,2,-0.0637693561598488,1.2999996423722167,50.959999084472656,2.5000136239782016,48.22000122070313,1.951460697460816,48.97000122070313,-0.0637693561598488 4780,2015-12-10,47.95000076293945,49.83000183105469,47.79999923706055,49.2400016784668,716700.0,-0.026198230535225075,-1.5534560111321705,0.8164573006878536,27.748695979255473,32.823360644358246,3.6268408235189113,5.8713919962548005,8.234720475838628,6.530185700675645,10.753786791374692,2.0300025939941406,-2.152411402866619,-5.211999511718751,-11.471430734563107,1.0474317111256042,-8.34171512314093,-2.0822839002965736,6.1417413604851205,17.119592822564762,-19.807183264951355,3.129715611422179,12,3.9599990844726562,4.834999084472656,9.322498321533203,5.739999771118164,-0.3500022888183594,3,-0.022732015333571165,1.4395631113747438,49.2400016784668,1.2999996423722167,50.959999084472656,2.5000136239782016,48.22000122070313,-0.022732015333571165 4781,2015-12-11,46.52999877929688,51.849998474121094,46.33000183105469,48.43000030517578,885000.0,-0.029614222336782348,-3.800006634269318,1.472868354595075,20.642194711000556,30.839856917021418,3.986143582181718,6.962369377820984,9.533336907428769,7.9154570819496755,11.299918226481918,5.519996643066406,-2.6278442226900296,-6.196501350402826,-13.032619406022945,0.6396167052172927,-9.614560378212886,-2.778442322592767,6.884569101267658,3.6231353237036488,-27.142752264721576,3.418059027810061,12,3.9750022888183523,5.760002136230462,11.042500495910637,7.160001754760735,2.3800010681152273,4,0.014614234322274156,-1.5534560111321705,47.95000076293945,1.4395631113747438,49.2400016784668,1.2999996423722167,50.959999084472656,0.014614234322274156 4782,2015-12-14,45.7599983215332,46.72999954223633,45.2599983215332,46.34000015258789,630900.0,-0.01654847362915224,1.161765530859765,0.30526387645209463,18.059437825241503,28.78034284128295,3.782164093654565,7.452080859790499,10.073465545019253,8.661704273437635,11.91804717732181,1.470001220703125,-3.1035501732065782,-6.546001815795897,-14.013707428583643,0.9217037969918493,-10.279854622189774,-2.8121490094020203,6.804421633090158,7.587253238585285,-15.742639361559297,3.733852806393875,12,3.2550010681152344,5.995000839233398,11.255001068115234,9.31500244140625,2.870002746582024,0,0.017482584814286772,-3.800006634269318,46.52999877929688,-1.5534560111321705,47.95000076293945,1.4395631113747438,49.2400016784668,0.017482584814286772 4783,2015-12-15,46.959999084472656,47.31000137329102,45.86000061035156,45.86000061035156,610800.0,0.026223793858287214,-1.6363686805984357,-1.8965431059430164,25.446162583417674,27.935917712218192,1.8257138924842167,6.013826208596541,8.646994781011415,7.464805683767011,12.273161193382439,1.5500030517578196,-3.623189508579266,-4.999000930786131,-12.79268506674353,2.7946832051712676,-8.895842998764834,-1.1021588628074284,4.8899993896484375,25.796672588419646,3.338186569501307,3.896842067978701,12,1.5949993133544922,4.795000076293945,9.565000534057617,8.115001678466797,1.2900009155273438,1,0.00021299268367713786,1.161765530859765,45.7599983215332,-3.800006634269318,46.52999877929688,-1.5534560111321705,47.95000076293945,0.00021299268367713786 4784,2015-12-16,48.15999984741211,48.15999984741211,45.97000122070313,47.13000106811523,948200.0,0.025553679436425503,3.252429557642723,0.9363638255224473,28.767873786819308,27.823638032941638,0.3383535208733548,4.554297007658093,7.272675180998348,6.22589733125281,12.265814613000833,2.1899986267089773,-4.007028501507023,-3.4860002517700224,-11.365870613596698,4.393870110056653,-7.42593543268336,0.45393492914331546,2.7673986053466777,44.006091938254,22.0805911254391,3.9399351809133396,12,0.39499855041503906,3.4299983978271484,8.364999771118164,7.825000762939453,1.8100013732910227,2,0.02553985768549416,-1.6363686805984357,46.959999084472656,1.161765530859765,45.7599983215332,-3.800006634269318,46.52999877929688,0.02553985768549416 4785,2015-12-17,46.77999877929688,48.11999893188477,46.099998474121094,48.11000061035156,897400.0,-0.028654507319093803,1.9925966532351285,-1.291265443986829,26.39958432145805,27.294766835627126,1.4612942223734322,5.475484439306264,8.477747980627733,7.562562960551084,13.093782397980162,2.0600013732910156,-4.322744591096608,-4.396501350402822,-12.260362746209793,3.467360045404149,-8.328432048306311,-0.46457065249933294,3.3539636550903253,23.065256791637182,1.9302318974274826,3.931930697903487,12,1.7749996185302663,4.809999465942376,9.795001029968255,9.435001373291009,2.25,3,0.01859775051911816,3.252429557642723,48.15999984741211,-1.6363686805984357,46.959999084472656,1.161765530859765,45.7599983215332,0.01859775051911816 4786,2015-12-18,47.52000045776367,47.90999984741211,46.56000137329102,47.31999969482422,1517100.0,0.015818762244053097,1.7551002137009832,-0.1503763064603108,31.360005696614564,27.43342946310718,0.5520316990094472,4.320633374344673,7.67226119434909,6.774147402691128,13.96649459088575,1.3499984741210866,-4.359013993584952,-3.252499771118167,-10.98867365339295,4.483674111156617,-7.120586712255559,0.615587170019225,1.9316070008239734,77.93106714126738,53.18383174097576,3.86808694113739,12,1.0349979400634766,4.069997787475586,9.082499504089355,9.239999771118164,2.1599998474121094,4,0.0016834599239645698,1.9925966532351285,46.77999877929688,3.252429557642723,48.15999984741211,-1.6363686805984357,46.959999084472656,0.0016834599239645698 4787,2015-12-21,49.20000076293945,49.2400016784668,48.02000045776367,48.29999923706055,863100.0,0.03535354143502145,1.4897898809662828,4.499990463293216,39.93661516859025,27.480258449675347,-1.0888397392862004,2.1549128955240775,5.906261840708694,5.06043966367578,14.134240057774333,1.720001220703125,-4.2323677150056085,-1.1939994812011747,-8.418480317121073,6.030481354718724,-4.80623989916112,2.418240936758771,-3.94000244140625,98.81654133471474,71.5096520043401,3.612240417959948,12,-0.6450023651123047,2.3899974822998047,7.604998588562012,7.559999465942383,1.270000457763679,0,-0.005894327459965987,1.7551002137009832,47.52000045776367,1.9925966532351285,46.77999877929688,3.252429557642723,48.15999984741211,-0.005894327459965987 4788,2015-12-22,48.75,50.6500015258789,48.45000076293945,49.5,1105700.0,-0.009146356828482416,-2.259264073423105,-0.8333319204848896,45.56961763360057,29.325576411777547,-1.1010857567215382,2.048360589843071,6.260037650001074,5.480001234022438,14.526761323387682,2.200000762939446,-4.124223960719341,-1.2240001678466825,-7.736312686338088,5.288312350644723,-4.480156427092382,2.032156091399017,-3.410401611328126,59.40167944481489,27.684919052196243,3.256156259245702,12,-0.19500160217285156,2.839998245239258,8.204999923706055,8.010000228881836,-0.049999237060546875,1,-0.0024615165514825232,1.4897898809662828,49.20000076293945,1.7551002137009832,47.52000045776367,1.9925966532351285,46.77999877929688,-0.0024615165514825232 4789,2015-12-23,49.59000015258789,49.7400016784668,48.43000030517578,49.2400016784668,1379500.0,0.01723077236077719,3.0307639940373488,-0.4666646321614583,50.57194032538144,31.86149245023599,-2.1078840824523297,0.7838733117678416,5.319661472461483,4.598968620586994,15.386764404463833,1.3100013732910156,-3.9040745329216833,-0.08899993896484659,-6.061378475178344,5.883378597248651,-3.0751892070715954,2.897189329141902,-4.037985638427735,76.70328214655817,41.255414069499615,2.986189268106747,12,-1.0350017547607422,1.9999980926513672,7.272500038146973,7.170000076293945,-1.0600013732910085,2,-0.027021579924676797,-2.259264073423105,48.75,1.4897898809662828,49.20000076293945,1.7551002137009832,47.52000045776367,-0.027021579924676797 4790,2015-12-24,49.4900016784668,51.599998474121094,46.099998474121094,46.5,2629900.0,-0.002016504815757214,-1.9023710477923599,8.542899182561309,51.597052748491265,35.30092112106829,-1.9740568033892885,0.4011717345615793,5.297676666265751,4.647036962812024,16.223443574167874,5.5,-4.0342987413415585,0.13050155639648153,-5.080234389867144,5.341237502660107,-2.474866416735331,2.735869529528294,-3.7340676838378926,61.6364218971946,22.166586363709676,2.605367973131811,12,-1.0600032806396484,2.099996566772461,7.222497940063477,7.269998550415039,-0.4500007629394531,3,0.009698919498020153,3.0307639940373488,49.59000015258789,-2.259264073423105,48.75,1.4897898809662828,49.20000076293945,0.009698919498020153 4791,2015-12-28,47.959999084472656,50.599998474121094,47.40999984741211,49.75,1277400.0,-0.030915387797609384,-1.2076119726080918,-0.5986621774892161,49.23797755813832,38.76520331361238,-0.24571646537891212,1.3705873353659968,6.6841127617536955,6.097163439428741,17.105337925853398,3.1899986267089844,-3.8706512137878235,-0.9990009307861314,-5.204830842032521,3.2068289804602585,-3.10191588640933,1.1039140248370671,-1.8600006103515625,33.81819291548295,-9.237223729807901,2.102914955623195,12,0.7700004577636719,3.6299991607666016,8.752500534057617,8.80000114440918,0.4099998474121165,0,0.02231025261154862,-1.9023710477923599,49.4900016784668,3.0307639940373488,49.59000015258789,-2.259264073423105,48.75,0.02231025261154862 4792,2015-12-29,47.5,49.70000076293945,47.38000106811523,48.72999954223633,1101600.0,-0.009591307198785648,-2.156467739800836,0.6871502307997222,38.29500140663673,40.19285207174783,0.5442968141340785,1.3475788135702373,6.875538725050831,6.5173909248717194,17.64588965306902,2.319999694824226,-3.573907350602582,-1.1085000991821303,-4.44508738580523,2.22808718744097,-2.7767937424936804,0.5597935441294197,-1.4000015258789062,25.454573197798297,-13.995650940216649,1.6682936433115503,12,1.2849998474121094,4.089998245239258,9.212499618530273,9.260000228881836,-0.9900016784667969,1,0.045894743266858606,-1.2076119726080918,47.959999084472656,-1.9023710477923599,49.4900016784668,3.0307639940373488,49.59000015258789,0.045894743266858606 4793,2015-12-30,47.52999877929688,48.9000015258789,47.27000045776367,47.77000045776367,827400.0,0.0006315532483553987,-3.289485968408195,0.19512338844486873,43.46828921857622,41.82623156416526,0.6745964374100097,0.9338617218411471,6.483446182114356,6.441323685285532,17.066018195077984,1.6300010681152273,-2.989680577001664,-0.8045013427734276,-3.4470411367256943,1.8380384511788392,-2.125771239749561,0.5167685542027058,-1.10000030517579,26.000005548650694,-11.67775876694797,1.3212698969761332,12,1.3199996948242116,4.024999618530266,9.10000038146972,9.230001449584954,0.6100006103515554,2,0.061855723057305356,-2.156467739800836,47.5,-1.2076119726080918,47.959999084472656,-1.9023710477923599,49.4900016784668,0.061855723057305356 4794,2015-12-31,46.34000015258789,47.540000915527344,46.0,47.52999877929688,1210700.0,-0.02503679060112518,1.5454499598039062,4.958292934912359,43.80292559845791,43.75993615049858,1.7648737396480527,1.9165382448217514,7.362270442553104,7.569084452020945,16.27469058161231,1.5400009155273438,-2.269886971235742,-1.8004999160766602,-4.429869421984598,0.8288695898312781,-3.1151846690306257,-0.48581516312269457,5.259998321533203,6.071432950546524,-32.79375409980869,1.3146847529539676,12,2.4599990844726562,4.999998092651367,10.289999008178711,10.420000076293945,2.220001220703132,3,0.05092793704317167,-3.289485968408195,47.52999877929688,-2.156467739800836,47.5,-1.2076119726080918,47.959999084472656,0.05092793704317167 4795,2016-01-04,47.709999084472656,47.709999084472656,45.2400016784668,45.75,954100.0,0.029564068350747652,1.5204066936290634,-1.6470599549288092,54.55950572853037,46.337658376267,0.6042074192069649,0.43577948162242564,5.734122177607915,6.138434102784814,14.921833919042507,2.4699974060058594,-1.750300729187714,-0.3460008621215849,-2.9128217816909796,2.22082005744781,-1.6294113219062822,0.9374095976631125,3.7779994201660188,46.08206870587029,2.64502772093757,1.2834104597846983,1,0.7100009918212891,3.160001754760742,8.857500076293945,9.05000114440918,0.7900009155273438,0,0.017187166433861867,1.5454499598039062,46.34000015258789,-3.289485968408195,47.52999877929688,-2.156467739800836,47.5,0.017187166433861867 4796,2016-01-05,45.540000915527344,47.75,45.29999923706055,47.4900016784668,829400.0,-0.045483089720945835,-1.0164581145380536,-0.9948988131614902,49.23292397606371,47.37058157709739,2.7533503795044183,2.461855754621773,7.545799060497444,8.258816749087046,13.487544557365652,2.450000762939453,-1.4057676193067152,-2.344499015808104,-5.105212632477119,0.41621460086091133,-3.724855824142608,-0.9641422074735999,5.698077716064454,6.726441673608961,-39.54155323143096,1.3803568083345061,1,2.8799991607666016,5.329999923706055,10.887497901916504,11.219999313354492,1.8799972534179688,1,0.07685551009303193,1.5204066936290634,47.709999084472656,1.5454499598039062,46.34000015258789,-3.289485968408195,47.52999877929688,0.07685551009303193 4797,2016-01-06,45.77999877929688,46.5,45.25,45.27999877929688,797500.0,0.005270045211784646,-3.464305177111603,-0.256410156089526,45.59043143721746,47.37289422194371,2.2095672357271496,2.139373132859504,6.9880139138716615,7.992608909221097,11.816578490185448,1.25,-0.84473306607768,-1.9825010299682546,-4.892411386194823,0.9274093262583136,-3.4374562080815423,-0.5275458518549669,5.218156774169913,14.754019763468138,-32.69468099351483,1.4549551781132848,1,2.640001296997063,5.090002059936516,10.647500038146966,10.980001449584954,1.1300010681152273,2,0.056574928389014456,-1.0164581145380536,45.540000915527344,1.5204066936290634,47.709999084472656,1.5454499598039062,46.34000015258789,0.056574928389014456 4798,2016-01-07,46.97999954223633,47.20000076293945,45.0099983215332,45.04999923706055,928900.0,0.026212337154585486,-1.179104590916855,3.8600006103515625,45.59043143721742,46.819393234369926,0.818122379796975,0.6597376940801283,5.620431896731958,6.7786985658254935,11.192460940443482,2.19000244140625,-0.4245256763863523,-0.5835002899169908,-3.088958839026077,1.9219582591920954,-1.8362295644715303,0.6692289846375488,3.7878298562304664,71.89781072708921,23.021664281276614,1.2527292745545415,1,1.3249988555908203,2.864999771118164,9.44749927520752,9.780000686645508,1.6000022888183594,3,-0.010004283211637377,-3.464305177111603,45.77999877929688,-1.0164581145380536,45.540000915527344,1.5204066936290634,47.709999084472656,-0.010004283211637377 4799,2016-01-08,46.099998474121094,47.58000183105469,45.77999877929688,46.79999923706055,951600.0,-0.01873139797125989,-1.6865714131174507,-0.3626946384734889,47.360246699604936,46.34863700671589,1.2862699199892447,1.3622808994842046,6.419753261288278,7.640330022649714,10.452974145895954,1.8000030517578054,-0.3441424237124835,-1.3065011978149386,-3.762663323841224,1.1496609282113468,-2.5345822608280812,-0.07842013480179588,4.322361059729687,39.78100309769935,-11.849466496465503,1.2280810630131445,1,1.7049999237060547,2.7900009155273438,9.042501449584961,10.660001754760742,2.94000244140625,4,0.04425164822234273,-1.179104590916855,46.97999954223633,-3.464305177111603,45.77999877929688,-1.0164581145380536,45.540000915527344,0.04425164822234273 4800,2016-01-11,46.86000061035156,47.0,45.83000183105469,46.5,655200.0,0.01648594710164919,2.6562477648236893,-0.5142860256892333,47.44186060265722,46.14906845610688,0.12736287419691195,0.5443403305945225,5.537237617181361,6.872897331779086,9.355339098523332,1.1699981689453125,-0.3665490780628886,-0.4919990539550767,-2.9457541406509264,1.961756032740773,-1.7188765973030016,0.7348784893928482,3.2376172507601666,67.51829034840416,18.42093128677992,1.226877543347926,1,0.4949989318847656,1.569997787475586,7.2324981689453125,9.814998626708984,2.1699981689453196,0,0.036278291523622386,-1.6865714131174507,46.099998474121094,-1.179104590916855,46.97999954223633,-3.464305177111603,45.77999877929688,0.036278291523622386 4801,2016-01-12,47.209999084472656,47.66999816894531,46.43000030517578,47.02999877929688,545200.0,0.007469024105044131,1.2545446979102366,0.49999999999998024,41.400162545066706,46.49408636037688,-0.38019246241039184,0.26129453397736313,5.096247961357449,6.5413788136958,9.060140912766364,1.2399978637695312,-0.5628950501569179,-0.17600059509277344,-2.6004679944468805,2.2484668042613336,-1.3882342947698305,1.0362331045842836,2.5823616042643636,82.70680034360959,38.25041413172895,1.2122336996770537,1,-0.25499916076660156,1.2199993133544922,5.842500686645508,8.42500114440918,2.1399993896484375,1,0.027324739261679554,2.6562477648236893,46.86000061035156,-1.6865714131174507,46.099998474121094,-1.179104590916855,46.97999954223633,0.027324739261679554 4802,2016-01-13,46.56000137329102,47.61999893188477,45.95000076293945,47.47999954223633,551400.0,-0.013768221219801258,1.783337359968444,-5.111092273132024,40.69668665629755,46.18613052012369,0.1368336068461673,1.0269518364501309,5.642279228590006,7.20961747471123,8.458300628250974,1.6699981689453196,-0.813352774883839,-0.8659984588623004,-3.2023065158537847,1.4703095981291838,-2.0341524873580425,0.3021555696334417,2.9454175734137706,58.27079476210512,15.056134923001714,1.168154028495744,1,-0.18000221252442117,1.8699970245361257,6.474998474121087,9.074998855590813,4.099998474121087,2,0.018470721011353497,1.2545446979102366,47.209999084472656,2.6562477648236893,46.86000061035156,-1.6865714131174507,46.099998474121094,0.018470721011353497 4803,2016-01-14,46.97000122070313,47.45000076293945,45.66999816894531,46.47000122070313,614000.0,0.008805838387438314,1.438361246831994,-0.5434793425439147,38.44796887420275,45.591135328539785,-0.40337477919630516,0.6511231681424334,5.089991433869116,6.825537435597781,8.15714864711095,1.7800025939941406,-0.9105121327393562,-0.45649871826171307,-2.7923910141834014,1.8793935776599753,-1.6244448662225608,0.7114474296991347,2.265692488491368,65.00015258789098,24.946653690759838,1.1679461479608457,1,-0.5900020599365305,1.4599971771240163,5.777498245239251,8.484998703002923,4.039997100830071,3,-0.0012774403178975602,1.783337359968444,46.56000137329102,1.2545446979102366,47.209999084472656,2.6562477648236893,46.86000061035156,-0.0012774403178975602 4804,2016-01-15,49.38999938964844,52.0,46.38000106811523,46.38000106811523,2008200.0,0.051522207921055774,-2.7342206417059307,6.0199966430664205,49.633959202822766,45.043852381238935,-2.6208419759796513,-1.7623588338770944,2.4693960179663037,4.480443072750084,8.547609592570947,5.619998931884773,-0.7180649187306472,1.9019994735717773,-0.5756704385853837,4.379669385728938,0.6631645174931933,3.1408344296503614,-4.380001068115234,58.76777479673033,20.558525680069103,1.2388349560785816,1,-0.8850002288818359,-0.8850002288818359,2.957500457763672,5.895000457763672,3.2299995422363352,4,-0.01640003175953708,1.438361246831994,46.97000122070313,1.783337359968444,46.56000137329102,1.2545446979102366,47.209999084472656,-0.01640003175953708 4805,2016-01-19,47.6500015258789,51.56000137329102,47.0,51.09000015258789,1035800.0,-0.03522976078704354,1.082191900128111,-1.1428573239059985,48.88248796595315,45.004915046782216,-0.9948710990015641,0.04865386355405832,4.040213415638775,6.281835746289708,8.959171532707169,4.560001373291023,-0.6742060664909744,0.11850147247313458,-2.337282788263394,2.5742857332096634,-1.1093906578951334,1.3463936028414025,-2.5002031707763592,31.27966483705873,-7.175824763508036,1.2278921303682655,1,0.8549976348877024,0.8549976348877024,4.69749832153321,7.63499832153321,6.459999084472663,1,0.029171025081573765,-2.7342206417059307,49.38999938964844,1.438361246831994,46.97000122070313,1.783337359968444,46.56000137329102,0.029171025081573765 4806,2016-01-20,47.599998474121094,47.9900016784668,44.93999862670898,47.5099983215332,1237800.0,-0.0010493819550173589,6.0114483901660645,-0.026162845499154392,50.37146559288255,45.53614106407834,-0.6950158955837651,0.11062949019925838,3.8486224684528594,6.386859900609132,8.992666019090315,3.0500030517578196,-0.5440290598234299,0.06449851989746236,-2.39146746655463,2.5204645063495548,-1.1634844733285803,1.292481513123505,4.400001525878906,37.67704433423016,-2.3228832084566804,1.2279829932260444,1,0.8700008392333984,0.8700008392333984,4.747501373291016,7.685001373291016,4.8400001525878835,2,0.030042024181014204,1.082191900128111,47.6500015258789,-2.7342206417059307,49.38999938964844,1.438361246831994,46.97000122070313,0.030042024181014204 4807,2016-01-21,48.90999984741211,49.16999816894531,46.02000045776367,48.0,1217400.0,0.027521038136234965,3.4056020167260215,10.111092273131861,54.68114526885471,46.5462203787047,-1.6922983322967013,-1.288261846074299,2.304689189011782,5.104289430029688,9.792766991171044,3.1499977111816406,-0.6551330519912995,1.3889999389648438,-1.028714701329939,3.8067145792596264,0.18014261881744886,2.5978572591122386,2.9488001251220695,56.23230096982989,13.86408873383865,1.2088573201473924,1,-0.4400005340576172,-0.4400005340576172,2.4875011444091797,5.880001068115234,4.470001220703118,3,0.008996087263988484,6.0114483901660645,47.599998474121094,1.082191900128111,47.6500015258789,-2.7342206417059307,49.38999938964844,0.008996087263988484 4808,2016-01-22,48.63000106811523,49.79999923706055,47.09000015258789,49.540000915527344,1034100.0,-0.005724775713972896,2.7902178117455616,-1.0000000000000078,58.279110179425984,47.75942743201816,-1.289206958881735,-1.0727125629944751,2.3597654645422637,5.413083802784236,10.108277677692854,2.7099990844726562,-0.5168097174564963,1.1150011062621985,-1.290436013393382,3.520438225917779,-0.08771745356558824,2.3177196660899853,3.090422877502448,52.26631336597253,5.087584116898796,1.202718559827789,1,-0.16000175476073508,-0.16000175476073508,1.7549982070922923,5.624998092651374,4.899997711181655,4,0.04174375354122439,3.4056020167260215,48.90999984741211,6.0114483901660645,47.599998474121094,1.082191900128111,47.6500015258789,0.04174375354122439 4809,2016-01-25,48.25,49.099998474121094,47.41999816894531,48.90999984741211,672600.0,-0.007814128311100954,2.2307788239695703,0.7252746792090523,52.10280790319936,48.27731046541173,-0.6393949085632684,-0.8413865516875205,2.534160250517523,5.774137415457631,10.450810805605267,1.6800003051757812,-0.3264267112052508,0.8020000457763672,-1.4283610764122798,3.032361167965014,-0.31318051531795277,1.9171806068706871,3.334815439239499,50.0,2.5717371708488983,1.1151805610943222,1,0.2199993133544922,0.2199993133544922,1.904998779296875,6.004999160766602,6.659999847412109,0,0.057202037751983514,2.7902178117455616,48.63000106811523,3.4056020167260215,48.90999984741211,6.0114483901660645,47.599998474121094,0.057202037751983514 4810,2016-01-26,49.97000122070313,50.0,47.70000076293945,48.52000045776367,667800.0,0.03564769369332921,2.046359991612709,-2.1969713608646755,67.87732253190002,51.219217130615434,-2.0918273581156015,-2.659961204777197,0.6707228410835313,4.067352075857848,11.142314518891622,2.299999237060547,-0.16664437468050863,2.4980012893676857,0.16705951623256254,4.828943062502809,1.3325304028001241,3.6634721759352473,1.4819178822857566,99.40713890997708,44.89585518561389,1.165470886567561,1,-1.50000190734864,-1.50000190734864,0.10249710083007102,4.2849979400634695,5.30999755859375,1,0.05303177199210718,2.2307788239695703,48.25,2.7902178117455616,48.63000106811523,3.4056020167260215,48.90999984741211,0.05303177199210718 4811,2016-01-27,49.02999877929688,50.15999984741211,48.75,50.0,602900.0,-0.018811335169965915,1.1860447235972866,-0.6689660071190024,62.41405276928288,53.63225780983602,-0.9683395082878192,-1.7240814840557306,1.4437373650604215,5.008851677319996,11.894083742187176,1.4099998474121094,0.02424431000203242,1.5044988632202205,-0.9208105638419894,3.9298082902824305,0.291844149689112,2.717153576751329,2.2916819141664106,72.7052841857741,12.621142459780557,1.2126547135311065,1,-0.5599994659423899,-0.5599994659423899,1.042499542236321,5.2250003814697195,1.3500022888183452,2,0.10361007459783433,2.046359991612709,49.97000122070313,2.2307788239695703,48.25,2.7902178117455616,48.63000106811523,0.10361007459783433 4812,2016-01-28,49.68000030517578,49.81000137329102,48.47000122070313,49.13999938964844,399800.0,0.013257220927228808,2.3499876022811206,-0.5567012741859408,60.765549220375355,56.11198895941075,-1.2619325466167766,-2.3214087549833806,0.6653527558721422,4.352645871553534,12.611152047257082,1.3400001525878906,0.1927011015733342,2.0455003738403335,-0.5639439810131535,4.65494472869382,0.7407781964135935,3.3502225512670734,1.514046746952424,84.36483420354828,24.71030175064736,1.304722177426743,1,-1.210000991821289,-1.210000991821289,0.3924980163574219,4.57499885559082,1.3199996948242188,3,0.055555521428723775,1.1860447235972866,49.02999877929688,2.046359991612709,49.97000122070313,2.2307788239695703,48.25,0.055555521428723775 4813,2016-01-29,50.47000122070313,50.47000122070313,49.459999084472656,50.0,732900.0,0.01590178966736122,3.297870268164305,0.8703711552861856,67.55020538077409,58.102682979183115,-1.6799077458686256,-3.0354899131299433,-0.23779421389367172,3.559374815339787,13.41552827489642,1.0100021362304759,0.45674377904529706,2.6885011672973675,-0.21125074944412603,5.588253084038861,1.2386252089266208,4.138377125668114,0.5989648629166879,100.0,36.268815379901625,1.4498759583707472,1,-2.220001220703132,-2.00000190734864,-0.397502899169929,3.7849979400634695,0.7099990844726491,4,0.05765801024427941,2.3499876022811206,49.68000030517578,1.1860447235972866,49.02999877929688,2.046359991612709,49.97000122070313,0.05765801024427941 4814,2016-02-01,48.70000076293945,50.79999923706055,48.63000106811523,50.63000106811523,601200.0,-0.035070347036916916,-1.0966168974528063,-4.106372962794547,56.83506595938907,58.98630275623155,-0.020200935300159983,-1.1379627080149248,1.3793961923844762,5.272668153256561,13.50074337792032,2.1699981689453196,0.763534880092493,0.8005006790161104,-2.0438069157156136,3.6448082737478344,-0.6216531183497551,2.222654476381976,2.2463859715421535,32.25808039416917,-29.713728139617515,1.4221537973658631,2,-0.8300018310546875,-0.23000144958496094,1.37249755859375,5.554998397827148,3.6199989318847656,0,0.09917860247823729,3.297870268164305,50.47000122070313,2.3499876022811206,49.68000030517578,1.1860447235972866,49.02999877929688,0.09917860247823729 4815,2016-02-02,48.52999877929688,49.11000061035156,47.7599983215332,48.59000015258789,438500.0,-0.0034908004307865337,1.454544508754712,0.031088789535473112,54.969875970693515,59.497237242655,0.3215727562257058,-0.9521982780583258,1.335045712481552,5.395895128501294,13.085334530536302,1.3500022888183594,1.0873280151377855,0.5894987106323342,-2.266921759852764,3.445919181117432,-0.8387115246102113,2.0177089458748796,2.296260193029269,25.32895479836092,-32.61468492416318,1.4282102352425474,2,-0.11999893188477273,-0.05999946594238992,1.542499542236321,5.7250003814697195,2.8300018310546804,1,0.1314650984668264,-1.0966168974528063,48.70000076293945,3.297870268164305,50.47000122070313,2.3499876022811206,49.68000030517578,0.1314650984668264 4816,2016-02-03,49.040000915527344,49.58000183105469,48.13000106811523,49.0,484200.0,0.010509007810814763,1.5892807269705373,-0.6666666666667456,59.43682457197185,60.02564605411244,0.04170143594439679,-1.250667161221294,0.6305735038222764,4.823885207464116,12.751676223390776,1.4500007629394602,1.0967484866639268,0.9245008468627915,-1.7347396847262573,3.5837413784518404,-0.40511941893173287,2.254121112657316,1.7599983215332031,42.10533580619336,-15.144366492256417,1.3296202657945249,2,-0.095001220703125,-0.5700016021728516,0.9699974060058594,5.214998245239258,2.3699989318847656,2,0.12724302094769735,1.454544508754712,48.52999877929688,-1.0966168974528063,48.70000076293945,3.297870268164305,50.47000122070313,0.12724302094769735 4817,2016-02-04,48.36999893188477,49.86000061035156,47.79999923706055,48.56000137329102,470000.0,-0.013662356670764875,-2.097742161238107,-4.7499523173755485,55.22386700042389,59.68617458977888,0.7007390697231486,-0.39703627116109175,1.0565919501954397,5.420487983348828,12.30660917768261,2.0600013732910156,1.2380458726703125,0.12499885559082458,-2.2970363622086722,2.5470340733903214,-1.0860187533089203,1.3360164644905694,2.3128002929687455,20.06580350801486,-34.707988930427184,1.2110176088997477,2,0.739999771118157,0.10000038146971946,1.7899999618530202,5.885000228881829,2.5300025939941264,3,0.041554727736524466,1.5892807269705373,49.040000915527344,1.454544508754712,48.52999877929688,-1.0966168974528063,48.70000076293945,0.041554727736524466 4818,2016-02-05,46.5099983215332,48.790000915527344,46.38999938964844,48.599998474121094,501200.0,-0.03845360040158041,-1.0600889005312748,10.999859460327658,38.78505603052705,58.20642438170418,2.4902709142955786,1.5030076146752762,2.63371479722295,7.198881496491239,12.033534797946672,2.4000015258789062,1.3226386996311703,-1.7115016937255874,-4.193592027241138,0.7705886397899633,-2.952546860483359,-0.4704565269678156,4.0579448913574225,2.721064309224042,-49.41814149925895,1.2410451667577738,2,2.085000991821289,1.960000991821289,3.6775007247924805,7.745000839233398,3.8400001525878906,4,0.09653841841546607,-2.097742161238107,48.36999893188477,1.5892807269705373,49.040000915527344,1.454544508754712,48.52999877929688,0.09653841841546607 4819,2016-02-08,48.13999938964844,48.43000030517578,45.599998474121094,46.2599983215332,555100.0,0.03504625084797253,1.3008117852296956,-0.8995219764875949,51.92457638343258,56.43389703187447,0.9420968867722195,0.03549426881267692,0.7874593380221526,5.486183246024694,12.124581582075765,2.8300018310546875,1.2706134240480154,-0.18350067138671733,-2.4574475017090123,2.0904461589355776,-1.3204740865478684,0.9534727437744337,2.315384931518558,59.62440473738598,4.646398937220475,1.1369734151611488,2,0.05999946594238281,0.3299999237060547,2.0624990463256836,6.114999771118164,3.3600006103515625,0,0.06314916813607274,-1.0600889005312748,46.5099983215332,-2.097742161238107,48.36999893188477,1.5892807269705373,49.040000915527344,0.06314916813607274 4820,2016-02-09,48.56000137329102,49.34000015258789,47.290000915527344,47.72999954223633,563200.0,0.008724594702277821,-1.3976612100850834,0.44149008483638785,53.66412829479478,55.4616832013758,0.3364323205372841,-0.2641614842941564,0.13905195640821688,4.979817685542507,12.066403434560579,2.049999237060547,1.190404290565617,0.15150127410889525,-2.016741501564205,2.3197440497819954,-0.9326201137276584,1.235622661945449,1.7850752339868095,69.48360128732553,11.80833186061065,1.0841213878365505,2,-0.3600025177002024,-0.09000205993653054,1.5099973678588796,5.694997787475579,3.7199974060058594,1,0.07742994677099135,1.3008117852296956,48.13999938964844,-1.0600889005312748,46.5099983215332,-2.097742161238107,48.36999893188477,0.07742994677099135 4821,2016-02-10,48.5,50.099998474121094,47.7599983215332,49.040000915527344,1193500.0,-0.0012356130888420136,-1.3168269339718846,-0.650602077396814,48.27004539965897,54.07329388796287,0.35017141942645935,-0.10810379517770485,-0.03765993180843452,4.947439603501323,12.568626308829591,2.3400001525878906,1.2474823993608908,0.026999855041502485,-2.0665907106319423,2.1205904207149473,-1.0197954277952164,1.0737951378782213,1.736975047666455,64.44447835286459,6.314594035474471,1.0467952828367206,2,-0.3000011444091797,-0.030000686645507812,1.1450004577636719,5.620000839233398,4.189998626708977,2,0.05896908474951679,-1.3976612100850834,48.56000137329102,1.3008117852296956,48.13999938964844,-1.0600889005312748,46.5099983215332,0.05896908474951679 4822,2016-02-11,47.41999816894531,48.1500015258789,46.52000045776367,47.68000030517578,954500.0,-0.022268078990818285,1.716658083630581,0.4814846211446898,45.217387633223964,51.59186969379063,1.2023147966385181,1.0958132180058158,0.8352658657032705,5.956105827334923,12.756522242960507,1.9799995422363281,0.8996240485328215,-1.0960018157959013,-3.055168988796467,0.8631653572046645,-2.075585402296184,-0.1164182292956184,2.711037350301993,40.44443766276042,-17.665942430199557,0.9795835865002831,2,0.7800006866455078,1.0500011444091797,2.2250022888183594,6.420001983642578,4.270000457763665,3,0.08414175100242405,-1.3168269339718846,48.5,-1.3976612100850834,48.56000137329102,1.3008117852296956,48.13999938964844,0.08414175100242405 4823,2016-02-12,46.90999984741211,47.93000030517578,46.36999893188477,47.41999816894531,563900.0,-0.010754920734416973,1.0392140240998609,1.9615158895507496,44.757440216344975,50.24991127789684,1.289863860029996,1.6876105785509878,1.1763493510586969,6.38756598181314,12.822521725728887,1.5600013732910085,0.662512694431058,-1.6030000686645494,-3.5722927715258663,0.3662926341967676,-2.5876464200952043,-0.6183537172338944,3.1899986267089844,29.111141628689236,-28.78483914947211,0.984646351430657,2,0.9399986267089844,1.5599994659423828,2.7350006103515625,6.930000305175781,4.3899993896484375,4,0.08505652721051771,1.716658083630581,47.41999816894531,-1.3168269339718846,48.5,-1.3976612100850834,48.56000137329102,0.08505652721051771 4824,2016-02-16,48.58000183105469,48.72000122070313,46.97999954223633,47.349998474121094,611600.0,0.03560012767159937,1.3046347243063958,-2.4117792255391084,44.54046599770217,49.09108794756447,-0.4458342842273808,-0.04868173438428869,-0.5567008514087988,4.641073597373719,11.937422541348985,1.8100013732910227,0.434580149011893,0.107501792907712,-1.818694168487248,2.033697754302672,-0.8555961877897715,1.0705997736051955,1.416796646118165,59.24941475582347,6.331498808242792,0.9630979806974812,2,-0.7300033569335938,-0.11000251770019531,0.4949970245361328,5.144996643066406,1.9199981689453125,1,0.036434676334963445,1.0392140240998609,46.90999984741211,1.716658083630581,47.41999816894531,-1.3168269339718846,48.5,0.036434676334963445 4825,2016-02-17,49.040000915527344,49.95000076293945,48.18999862670898,49.47999954223633,601900.0,0.009468898047233054,1.550725759414427,-0.35772148444041957,50.04082499498637,48.047087994566084,-0.9229384931797711,-0.4207798105675522,-1.0492677573847828,4.082052659719551,11.223565381390085,1.7600021362304759,0.03224559369467528,0.4980009078979464,-1.4033861324121162,2.399387948208009,-0.45269261225708846,1.4486944280529812,-4.1000022888183665,71.5818314026326,20.29250229630091,0.950693520155032,2,-1.19000244140625,-0.5700016021728516,-0.6925020217895508,3.569997787475586,1.079998016357429,2,0.05016311253154471,1.3046347243063958,48.58000183105469,1.0392140240998609,46.90999984741211,1.716658083630581,47.41999816894531,0.05016311253154471 4826,2016-02-18,49.02999877929688,50.04999923706055,49.0,49.040000915527344,781900.0,-0.00020395872846112884,-29.000108991825613,0.0227321987463317,47.20068631599979,47.15562347407452,-1.0219760674742204,-0.3142651838288799,-1.0587588303724047,4.004104558561835,11.635283991556959,1.0499992370605469,-0.09909210413132996,0.41649875640869993,-1.4428206484674106,2.2758181612848105,-0.5131609460293518,1.3461584588467517,-3.989800109863296,72.28259855497635,24.13705843335761,0.9296597024380546,2,-1.1800003051757884,-0.5599994659423899,-1.1374998092651438,2.6000003814697195,5.479999542236321,3,0.06628594902948115,1.550725759414427,49.040000915527344,1.3046347243063958,48.58000183105469,1.0392140240998609,46.90999984741211,0.06628594902948115 4827,2016-02-19,49.349998474121094,49.599998474121094,47.25,48.9000015258789,652500.0,0.006526610295559232,3.94738110152749,-44.99008390544839,44.97306430050732,47.84317994851676,-1.3279968171110355,-0.632014869870261,-1.3707567769249778,3.5891389464220396,11.342170921875654,2.3499984741210938,-0.18258862713032187,0.7144985198974609,-1.1698365697328512,2.598833609527773,-0.22766902491769514,1.656666064712617,-4.109407781982426,80.97824171495502,37.76470153450478,0.9421675448151569,2,-1.5,-0.8799991607666016,-1.6574993133544922,2.280000686645508,4.050003051757805,4,0.06767984307718589,-29.000108991825613,49.02999877929688,1.550725759414427,49.040000915527344,1.3046347243063958,48.58000183105469,0.06767984307718589 4828,2016-02-22,50.65999984741211,51.38000106811523,49.6500015258789,49.849998474121094,916300.0,0.026545114767895672,-1.8595145542303562,1.8000152588925151,59.176012304166676,48.64889505082055,-2.2209721116618155,-1.8784449347949277,-2.745700927761362,2.302754822888531,10.955882785707448,2.0300025939941335,-0.349275600508534,1.9229999542236342,-0.16750181355372717,4.013501722000996,0.8777490703349571,2.9682508381123114,-5.227032813476569,83.63634156787485,37.424430813328996,1.0452508838886803,2,-1.7849998474121094,-2.190000534057617,-3.2550010681152344,0.9699993133544922,0.8499984741210938,0,0.020331598547161933,3.94738110152749,49.349998474121094,-29.000108991825613,49.02999877929688,1.550725759414427,49.040000915527344,0.020331598547161933 4829,2016-02-23,51.0099983215332,51.0099983215332,49.68999862670898,50.58000183105469,680400.0,0.006908773690787351,5.1395835736021125,0.5308589647588503,61.418033100716656,49.510440029256316,-2.3703118806996812,-2.119750093450932,-3.102465005303486,1.9577316637176523,10.548719158662243,1.3199996948242259,-0.3918281532726695,2.1349985122680692,-0.1731979683625653,4.443194992898704,0.9809002719527555,3.289096752583383,-5.220209245546883,91.04109804138915,40.44490616959767,1.1540982403153164,2,-2.134998321533203,-2.539999008178711,-3.604999542236328,0.6200008392333984,0.9000015258789062,1,0.005685177907659877,-1.8595145542303562,50.65999984741211,3.94738110152749,49.349998474121094,-29.000108991825613,49.02999877929688,0.005685177907659877 4830,2016-02-24,52.61999893188477,52.61999893188477,50.2599983215332,50.97999954223633,800000.0,0.031562451741385944,1.8780505959303515,3.8139831974521328,64.96653371586592,51.365605397723755,-3.7368017860069145,-3.7113215969738533,-4.659075415673371,0.3194866349411072,9.994179088560605,2.3600006103515696,0.03090903710573656,3.612499237060554,0.7922051814107078,6.4327932927104,2.2023522092356274,5.022646264885481,-6.494797136370721,100.0,46.33331891465462,1.4101470278249244,2,-3.125,-3.8400001525878977,-4.114999771118171,-0.9899997711181712,-0.6100006103515696,2,-0.040288844069135354,5.1395835736021125,51.0099983215332,-1.8595145542303562,50.65999984741211,3.94738110152749,49.349998474121094,-0.040288844069135354 4831,2016-02-25,54.11000061035156,54.27999877929688,52.66999816894531,52.849998474121094,815900.0,0.028316262043174056,1.012502682211564,0.7682942714390685,72.45695260854339,54.392223728314804,-4.858233286012236,-5.06069306999089,-6.031494242299338,-1.220080824162352,9.565940513265058,1.6599998474121094,0.19138149399268656,4.848500823974611,1.220351618676105,8.476650029273117,3.0344262213253543,6.662575426623867,-7.465215043927856,97.58181794503352,38.02633771173185,1.8140746026492538,2,-3.785001754760735,-4.500001907348633,-5.605001449584961,-2.480001449584961,-2.25,3,-0.07373871065348836,1.8780505959303515,52.61999893188477,5.1395835736021125,51.0099983215332,-1.8595145542303562,50.65999984741211,-0.07373871065348836 4832,2016-02-26,52.43999862670898,54.95000076293945,52.22999954223633,54.38000106811523,779000.0,-0.030863093047592827,-1.3050851841076012,-1.5396818668975665,73.55041637427748,57.591443301418416,-2.683452490089877,-3.3448070795710905,-4.23606745808015,0.34208010632959684,9.374152359555252,2.720001220703125,0.2709666004176583,3.040498924255367,-0.8547964641135053,6.935794312624239,1.0928512300709272,4.9881466184398064,-5.0316917389979565,52.641462310425645,-13.520601100720476,1.9476476941844363,2,-1.4749984741210866,-2.164999008178704,-3.969999313354485,-0.8449993133544851,-0.5200004577636648,4,0.039473679424734565,1.012502682211564,54.11000061035156,1.8780505959303515,52.61999893188477,5.1395835736021125,51.0099983215332,0.039473679424734565 4833,2016-02-29,53.38000106811523,53.95000076293945,52.47999954223633,52.83000183105469,711700.0,0.0179252949279729,-1.351994775406569,-0.28350440459335796,72.01678977867402,60.644368165970846,-2.9157967218582215,-4.2747924138877735,-5.07582173064398,-0.7042662352014375,8.8852024390158,1.5100021362304759,0.48257941755211675,3.835001373291007,-0.428634632167217,8.098637378749231,1.703183370561895,5.966819376020119,-5.066690915376796,70.15210917862194,3.0324125104041286,2.131818002729112,2,-2.2800006866455007,-3.105001449584954,-4.910001754760735,-1.785001754760735,-1.3500022888183452,0,0.0003746807299263022,-1.3050851841076012,52.43999862670898,1.012502682211564,54.11000061035156,1.8780505959303515,52.61999893188477,0.0003746807299263022 4834,2016-03-01,53.52999877929688,54.5,52.36000061035156,54.15999984741211,792000.0,0.0028099982798848178,2.2671712156641206,-1.1454580764188977,71.36712678069638,63.013957253271954,-2.5588909092492287,-4.262949161392122,-5.160446916311628,-0.9395789652848663,8.973425573488614,2.1399993896484375,0.8611999379447965,3.743499183654791,-0.8527936567455541,8.339792024055136,1.445352763454622,6.04164560385496,-4.420285753334326,69.72278796475855,2.7822261897096894,2.298146420200171,3,-2.4299983978271555,-3.2549991607666087,-5.05999946594239,-1.93499946594239,-1.4599990844726634,1,-0.037735858468671,-1.351994775406569,53.38000106811523,-1.3050851841076012,52.43999862670898,1.012502682211564,54.11000061035156,-0.037735858468671 4835,2016-03-02,54.90999984741211,54.91999816894531,52.4900016784668,53.27999877929688,603900.0,0.025779957025684697,1.9454543773133859,-2.5872988961617125,74.74901812112584,66.07488300939708,-3.373418383874558,-5.418266701185345,-6.413203520519794,-2.388315928152501,9.646334388663762,2.4299964904785156,1.3678758333536578,4.804500198364259,-0.2838622153225998,9.892862612051118,2.2603189915208333,7.348681405207685,-5.099452293012327,98.5293787656094,29.98122058088778,2.5441812068434286,3,-3.809999465942383,-4.635000228881836,-6.440000534057617,-3.315000534057617,-3.770000457763672,2,-0.054634857190614006,2.2671712156641206,53.52999877929688,-1.351994775406569,53.38000106811523,-1.3050851841076012,52.43999862670898,-0.054634857190614006 4836,2016-03-03,55.27999877929688,55.43000030517578,54.18999862670898,54.72000122070313,703000.0,0.006738279601401498,1.8837227870336513,0.34355655928574086,82.1078312209145,70.20096822277566,-3.08839911499998,-5.583057490947972,-6.672891179106209,-2.773863460769256,10.188946594798608,1.240001678466804,1.812124745297588,4.862499237060554,-0.694432466158986,10.419430940280094,2.0840333854507804,7.6409650886703275,-4.852716839872336,95.3124534338826,22.250608742044065,2.7784658516097713,3,-2.7399978637695384,-4.764999389648445,-6.80999946594239,-3.8500003814697337,-3.9399986267089915,3,-0.059153410455362376,1.9454543773133859,54.90999984741211,2.2671712156641206,53.52999877929688,-1.351994775406569,53.38000106811523,-0.059153410455362376 4837,2016-03-04,50.38000106811523,54.959999084472656,49.9000015258789,54.20000076293945,1814100.0,-0.08863961323054104,-1.11715433087958,-6.821457765667588,60.432953102405406,70.34062831146883,2.204942726766049,-0.5531129203898146,-1.771405933931952,2.0627739589176244,10.105577294056957,5.379997253417983,2.05236875918974,-0.1379985809326243,-5.611085254339407,5.335088092474159,-2.874541917636016,2.5985447557707673,5.049999237060554,8.679921305468321,-67.05218499115412,2.7365433367033924,3,2.1799983978271555,0.13499832153321023,-1.910001754760735,1.0499973297119212,2.0099983215332102,4,0.029376727091278365,1.8837227870336513,55.27999877929688,1.9454543773133859,54.90999984741211,2.2671712156641206,53.52999877929688,0.029376727091278365 4838,2016-03-07,51.0,51.0,49.0,50.02000045776367,1075900.0,0.012306449359667848,3.0816345596163504,-0.2565444032794411,57.76636034830776,69.93488689453451,1.8307697371943803,-0.8637709385959909,-2.368175131248165,1.3807800623792374,10.61155927444329,2.0,2.3769916060577643,0.25750026702881,-4.8815138342573405,5.396514368314961,-2.3120067836142653,2.8270073176718853,4.430000305175781,31.1041975906302,-44.78319834077819,2.5695070506430753,3,1.2150001525878906,-0.4850006103515625,-2.530000686645508,0.42999839782714844,0.9700012207031321,0,0.01803917978324132,-1.11715433087958,50.38000106811523,1.8837227870336513,55.27999877929688,1.9454543773133859,54.90999984741211,0.01803917978324132 4839,2016-03-08,51.18000030517578,51.63000106811523,50.33000183105469,51.11000061035156,686500.0,0.003529417748544761,1.680407424885977,0.07142829338928225,56.9934606627499,69.04898988863275,1.8745490642917062,-0.8478123666681228,-2.5494549944201523,1.133294272445184,10.790438026965077,1.2999992370605398,2.74284977548529,0.28550052642822266,-4.707152636352134,5.27815368920858,-2.210826054961956,2.781827107818401,3.9927999877929707,33.90358011991082,-40.77163474862602,2.4963265813901776,3,1.0349998474121094,-0.6650009155273438,-2.820000648498535,0.2499980926513672,0.22999954223632812,1,0.01660802010654039,3.0816345596163504,51.0,-1.11715433087958,50.38000106811523,1.8837227870336513,55.27999877929688,0.01660802010654039 4840,2016-03-09,52.31999969482422,52.849998474121094,51.43999862670898,51.58000183105469,982300.0,0.02227431385015355,-1.7646940027226108,10.571444141689373,60.01217545471047,67.66623687154018,0.7683162283660465,-1.7830994415169599,-3.6742896883515996,-0.07734801790353174,11.599332075191132,1.6699981689453125,2.8727731664731735,1.2374999999999972,-3.6674184650105346,6.142418465010529,-1.2149592325052723,3.6899592325052666,2.6058885864257846,51.63296325432224,-22.38054768693356,2.4524592325052668,3,-0.10499954223632812,-1.8050003051757812,-4.15000057220459,-0.8900012969970703,-0.3800010681152415,2,-0.004778287489644817,1.680407424885977,51.18000030517578,3.0816345596163504,51.0,-1.11715433087958,50.38000106811523,-0.004778287489644817 4841,2016-03-10,51.36000061035156,53.0,50.77000045776367,53.0,644100.0,-0.018348606461624728,1.719512648982592,-2.2162217892012825,55.88752833088777,65.703693755608,1.4496512271431996,-0.6301588702000203,-2.6606444153164404,0.8050699976876103,11.941988068745768,2.229999542236328,2.936064524126536,0.1345008850097642,-4.617790337784967,4.886792107804496,-2.241644726387598,2.5106464964071264,3.32885213964844,39.597331759663795,-32.149883572682235,2.376145611397365,3,0.8549995422363281,-0.845001220703125,-2.9200010299682617,0.06999778747558594,0.8899993896484375,3,-0.00428351281325301,-1.7646940027226108,52.31999969482422,1.680407424885977,51.18000030517578,3.0816345596163504,51.0,-0.00428351281325301 4842,2016-03-11,51.40999984741211,51.86999893188477,51.11000061035156,51.75,511700.0,0.0009735053829120766,1.6206928303176993,0.207317243368472,52.371916874814204,63.52093009962357,1.383691706191854,-0.3856848435716884,-2.6404809859245546,0.6191916943056768,12.496282376240062,0.7599983215332102,2.8145150277357587,-0.014999961853028765,-4.416709770655075,4.386709846949017,-2.2158548662540483,2.1858549425479907,3.051298792587893,60.249996185302734,-9.580510704937154,2.200854904401023,3,0.8050003051757812,-0.8950004577636719,-2.702500343322754,0.019998550415039062,0.0800018310546875,4,-0.0013615968689356661,1.719512648982592,51.36000061035156,-1.7646940027226108,52.31999969482422,1.680407424885977,51.18000030517578,-0.0013615968689356661 4843,2016-03-14,50.9000015258789,51.70000076293945,50.58000183105469,51.68000030517578,575300.0,-0.009920216359597611,1.731705728560928,2.2941130271853365,49.65561423443645,61.10853981670581,1.6817621609935145,0.46226138574559883,-2.0657667190823403,0.9452159096494483,12.911338448232717,1.1199989318847656,2.4173541918226675,-0.7244983673095788,-4.59410671867677,3.145109984057612,-2.6593025429931743,1.2103058083740166,3.3428451685211016,21.348317817362762,-43.90727456569197,1.934804175683597,3,1.3149986267089915,-0.38500213623046164,-2.110002517700188,0.5299968719482493,1.0900001525878977,0,0.029273041632660535,1.6206928303176993,51.40999984741211,1.719512648982592,51.36000061035156,-1.7646940027226108,52.31999969482422,0.029273041632660535 4844,2016-03-15,50.349998474121094,51.0099983215332,49.93999862670898,50.9000015258789,514000.0,-0.01080556061433846,1.7792321030468354,0.7051332211745218,42.38765767607411,57.512833100588935,1.9369340880955832,1.2139046763652317,-1.4177414210943624,1.3419452518697952,13.540984255955763,1.0699996948242259,2.0969417522503306,-1.3630012512207017,-5.01423371156973,2.288231209128327,-3.1886174813952195,0.4626149789538161,3.683134352502904,13.39868181075889,-45.50137138023702,1.8256162301745158,3,1.8650016784667969,0.16500091552734375,-1.8174991607666016,1.0799999237060547,-0.1699981689453125,1,0.03217483208891636,1.731705728560928,50.9000015258789,1.6206928303176993,51.40999984741211,1.719512648982592,51.36000061035156,0.03217483208891636 4845,2016-03-16,51.5,52.06999969482422,50.349998474121094,50.47000122070313,523100.0,0.022840150163460082,-1.7086542273912364,-1.8727146622277822,41.04323725113488,52.9501004372801,0.2820122970497536,0.27157329606162506,-2.4985024936350158,0.06535684157395849,13.646714637556489,1.720001220703125,1.756742076632392,-0.33599967956543253,-3.7672027599226467,3.0952034007917817,-2.051601219744036,1.379601860613171,2.331807513559035,50.98041415626051,-2.901627908718055,1.7156015401786064,3,0.4799995422363281,-0.6000003814697266,-3.1650009155273438,-0.10500144958496094,-0.8400001525878906,2,-0.0017475757784056745,1.7792321030468354,50.349998474121094,1.731705728560928,50.9000015258789,1.6206928303176993,51.40999984741211,-0.0017475757784056745 4846,2016-03-17,52.27999877929688,52.56999969482422,51.04999923706055,51.31999969482422,925800.0,0.015145607364988045,-1.0266672770182292,0.9320390506948075,49.4152050860413,51.72590621323965,-1.082081126344228,-0.2661027891959904,-3.128813347720545,-0.872467341146141,13.789501423786438,1.5200004577636719,1.418478264636299,0.28149909973145526,-2.888021979709734,3.4510201791726445,-1.3032614399891358,1.8662596394520463,1.3585364337197916,88.97335369771685,33.491283160768575,1.584760539720594,3,-1.279998779296882,-1.3799991607666087,-3.944999694824226,-1.1000003814697337,-2.4599990844726634,3,-0.0065034460697529495,-1.7086542273912364,51.5,1.7792321030468354,50.349998474121094,1.731705728560928,50.9000015258789,-0.0065034460697529495 4847,2016-03-18,52.68999862670898,52.84000015258789,51.27000045776367,52.70000076293945,833900.0,0.007842384410583714,9.82754991976007,-0.010418901842984699,47.376415354874354,50.571467880635936,-1.2627391309188098,-0.435370064700372,-3.389011827315791,-1.417156765871887,14.605632633072993,1.5699996948242188,0.8660883623814115,0.524498939514153,-2.399942005874074,3.44893988490238,-0.9377215331799604,1.9867194122082665,0.7629951777870261,94.82753631195239,39.49915094471892,1.4622204726941128,3,-1.219999313354485,-1.7899990081787038,-4.354999542236321,-1.969999313354485,-2.430000305175774,4,-0.008350704842985834,-1.0266672770182292,52.27999877929688,-1.7086542273912364,51.5,1.7792321030468354,50.349998474121094,-0.008350704842985834 4848,2016-03-21,51.68999862670898,53.0,51.56999969482422,52.75,667200.0,-0.018978933878603166,-1.2000017606305404,105.97749809298416,43.42856909304181,49.06425770622393,-0.1727347301088784,0.6806485520668772,-2.286427497088347,-0.48829421587935684,14.97338472847658,1.4300003051757812,0.12420572608289149,-0.5270009994506921,-3.3750922206841807,2.3210902217827964,-1.9510466100674364,0.8970446111660522,1.584875425607187,57.18951681769606,3.5298299822746984,1.4240456106167456,3,-0.21999931335448508,-0.7899990081787038,-3.354999542236321,-0.9699993133544851,-1.279998779296868,0,-0.003869161415276934,9.82754991976007,52.68999862670898,-1.0266672770182292,52.27999877929688,-1.7086542273912364,51.5,-0.003869161415276934 4849,2016-03-22,51.29999923706055,52.15999984741211,50.40999984741211,51.70000076293945,827400.0,-0.007544968079122971,1.651515764529087,0.37735944118355974,36.12604867567496,46.41024361966443,0.2638200823337229,1.152581502954554,-1.7678911325292148,-0.12260475723703479,15.135326869718494,1.75,-0.01532973189949871,-0.9315004348754883,-3.756577784870373,1.8935769151193966,-2.3440391098729307,0.4810382401219542,1.803879853162968,35.84906475192966,-11.633627296284295,1.4125386749974431,3,0.1700000762939453,-0.09499931335449219,-3.140000343322754,-0.5799999237060547,-0.3600006103515696,1,0.013450340188460919,-1.2000017606305404,51.68999862670898,9.82754991976007,52.68999862670898,-1.0266672770182292,52.27999877929688,0.013450340188460919 4850,2016-03-23,50.5,51.90999984741211,50.099998474121094,51.88999938964844,1138000.0,-0.015594527270140879,1.531469911915191,3.474985218104484,32.21725958173417,43.78021375864736,0.8699915751321896,1.882108990595114,-0.8705017165139068,0.6239157196930023,14.553718308829996,1.8100013732910156,-0.1574315145225782,-1.6254997253417969,-4.546656105028731,1.2956566543451373,-3.086077915185264,-0.16492153549832977,2.5,13.793148807315797,-26.49764499239658,1.4605781898434664,3,0.9699993133544922,0.8400001525878906,-2.340001106262207,-0.6900005340576172,0.2599983215332031,2,-0.006336627620281532,1.651515764529087,51.29999923706055,-1.2000017606305404,51.68999862670898,9.82754991976007,52.68999862670898,-0.006336627620281532 4851,2016-03-24,50.11999893188477,50.599998474121094,49.4000015258789,50.56999969482422,1058900.0,-0.00752477362604409,3.7058858728579933,0.3237416982271204,48.542588623304624,43.35473284181296,1.179654002828748,2.0531274441983385,-0.4068013637326686,0.9625348662540176,13.433696546922924,1.1999969482421946,-0.310913257640415,-1.8060007095336843,-4.701378816812749,1.0893773977453804,-3.2536897631732202,-0.3583116558941484,2.7200010681152307,19.999936421685646,-23.286049261331335,1.4476890536395324,3,1.0800018310546804,1.220001220703118,-1.9600000381469798,-1.2649993896484446,2.2900009155273366,3,0.010774160555374834,1.531469911915191,50.5,1.651515764529087,51.29999923706055,-1.2000017606305404,51.68999862670898,0.010774160555374834 4852,2016-03-28,54.5099983215332,55.15999984741211,51.5,53.0,2630000.0,0.08758977420599368,1.6049808247072799,-3.3555461365659838,63.829782117334595,44.9296403843572,-3.044531659998789,-2.2913184552445784,-4.639409019394705,-3.445495326206,12.452665055114498,5.040000915527337,-0.5225832467490577,2.4804986953735337,-0.6320862046616256,5.593083595408693,0.9242062453559541,4.036791145391113,-5.509998321533203,88.71524799844235,42.075365662997726,1.5562924500175799,3,-2.2299976348876953,-3.1699981689453125,-6.34999942779541,-6.039999008178711,-2.6199989318847656,0,-0.0860392363075213,3.7058858728579933,50.11999893188477,1.531469911915191,50.5,1.651515764529087,51.29999923706055,-0.0860392363075213 4853,2016-03-29,53.4000015258789,53.88999938964844,52.40999984741211,53.75,1114700.0,-0.020363177945940558,3.6984317287314563,-0.23178732660161092,58.14978713869593,46.680988102426284,-1.7239031530030786,-1.243501412657487,-3.394891215628668,-2.3804452490377557,11.418617402467051,2.0999984741210938,-0.612612043883729,1.3695018768310447,-1.7449222541456493,4.483926007807739,-0.18771018865729872,2.926713942319388,-4.276801528930655,69.44446468059509,20.31804308356324,1.5572120654883461,3,-1.1200008392333913,-1.1850013732910085,-5.240002632141106,-4.930002212524407,-1.2700004577636719,1,-0.058801556453588755,1.6049808247072799,54.5099983215332,3.7058858728579933,50.11999893188477,1.531469911915191,50.5,-0.058801556453588755 4854,2016-03-30,51.5099983215332,53.65999984741211,51.31999969482422,53.65999984741211,852100.0,-0.035393317422093284,1.1767427831301787,6.142888283378622,47.18162340466932,47.363031008374556,0.38884101939260063,0.5137492828889734,-1.4675711837855658,-0.5881902651999553,9.926477631022863,2.3400001525878906,-0.6737469337745523,-0.41950130462646484,-3.45929640918294,2.6202937999300104,-1.9393988569047025,1.1003962476517728,-2.266062327575682,36.63189948799603,-11.67442307582548,1.5198975522782394,3,0.7700023651123047,0.7050018310546875,-2.837498664855957,-3.039999008178711,0.9200019836425781,2,-0.02135504775703423,3.6984317287314563,53.4000015258789,1.6049808247072799,54.5099983215332,3.7058858728579933,50.11999893188477,-0.02135504775703423 4855,2016-03-31,51.90999984741211,51.90999984741211,50.43999862670898,51.5,964800.0,0.0077655123066018295,6.170740330669282,-0.19069746810737923,51.99130768416961,47.64926463038882,0.059356031768622586,-0.12915007032242443,-1.768744523499187,-1.0569832214874566,8.04813182538574,1.470001220703132,-0.6307836429769509,0.13050022125243999,-2.566815461597045,2.827815904101925,-1.218157620172299,1.479158062677179,-2.5477425763854953,43.576372447016496,-5.590682373863579,1.348657841424741,3,0.37000083923339844,0.30500030517578125,-3.2375001907348633,-3.440000534057617,-0.25999832153321023,3,-0.018686211203128855,1.1767427831301787,51.5099983215332,3.6984317287314563,53.4000015258789,1.6049808247072799,54.5099983215332,-0.018686211203128855 4856,2016-04-01,52.0099983215332,52.2599983215332,51.1500015258789,51.40999984741211,709500.0,0.0019263817070898082,1.0181787916409593,1.4634114571218564,52.16449656457077,48.18127365368842,-0.09272024080618024,-0.5129909927596543,-1.7651032029014573,-1.2597403621934404,5.93817252440446,1.109996795654304,-0.39683381001124474,0.39399871826172017,-1.7494697777811368,2.537467214304577,-0.6777355297597083,1.4657329662831486,-2.531786198978878,33.26269679630178,-13.903359622575557,1.0717342480214278,4,0.2700023651123047,0.2050018310546875,-2.872499465942383,-3.229999542236328,-3.009998321533203,4,-0.02403384042184198,6.170740330669282,51.90999984741211,1.1767427831301787,51.5099983215332,3.6984317287314563,53.4000015258789,-0.02403384042184198 4857,2016-04-04,51.86000061035156,52.52999877929688,51.63999938964844,52.36000061035156,481400.0,-0.0028840168433448277,1.119055404178001,-0.8333354526149817,53.555552164713575,49.306493994985274,-0.08139916755051502,-0.25974777815294203,-1.553303576366588,-1.2156941743829037,6.215824687506418,0.8899993896484446,-0.21662252741534616,0.17000102996826172,-1.8945364280827874,2.234538488019311,-0.8622676990572629,1.2022697589937863,-2.2681527333000844,41.15946868465962,-8.889326486994854,1.0322687290255228,4,0.4200000762939453,0.3549995422363281,-1.8925018310546875,-2.250001907348633,-3.5,0,0.010605461445960085,1.0181787916409593,52.0099983215332,6.170740330669282,51.90999984741211,1.1767427831301787,51.5099983215332,0.010605461445960085 4858,2016-04-05,51.91999816894531,52.06999969482422,51.41999816894531,51.540000915527344,449800.0,0.001156913958496375,-1.0967698271088415,-0.7599945068359375,56.0338215131424,51.518468754703875,-0.11771978479136891,-0.26065115550693463,-1.5405012425645737,-1.3739073840212939,6.766867586235365,0.6500015258789062,-0.24162981823952379,0.18399868011474751,-1.8566656053221209,2.224662965551616,-0.8363334626036831,1.2043308228331782,-2.2167872524866183,45.96270127851556,-8.361786340135161,1.020332142718434,4,0.3600025177001953,0.2950019836425781,-1.2999982833862305,-1.9749984741210938,-3.029998779296875,1,-0.0005777885276355699,1.119055404178001,51.86000061035156,1.0181787916409593,52.0099983215332,6.170740330669282,51.90999984741211,-0.0005777885276355699 4859,2016-04-06,52.02999877929688,52.2599983215332,51.75,52.15999984741211,738500.0,0.0021186558981307613,2.0909174980059415,-0.34211054671028307,52.21386408962539,53.74031370002512,-0.12659284157157913,-0.32011965357717287,-1.562672323289,-1.5684300549015973,7.204243827534855,0.5099983215332031,-0.2667956104844649,0.25149936676026385,-1.775770073338009,2.2787688068585368,-0.762135353288869,1.2651340868093968,-2.217652084219118,76.07655677053975,20.447984619634752,1.013634720049136,4,0.2500019073486257,0.18500137329100852,-1.342498779296882,-2.0849990844726634,-2.9599990844726634,2,0.0019220121307812477,-1.0967698271088415,51.91999816894531,1.119055404178001,51.86000061035156,1.0181787916409593,52.0099983215332,0.0019220121307812477 4860,2016-04-07,52.06999969482422,52.349998474121094,51.86000061035156,51.93999862670898,617200.0,0.0007688048523124547,-2.379329395824838,-1.0000000000001092,49.06500817289855,53.79836031664667,0.08887745499071542,-0.4003356735970627,-1.5680173040607883,-1.6705857790948784,7.168463662209633,0.48999786376953125,-0.14488525017127785,0.30400028228759624,-1.7122639248643026,2.320264489439495,-0.7041318212883567,1.3121323858635492,-2.150699936699766,66.6666666666665,14.625776115823236,1.0081321035759512,4,0.7299995422363281,0.14500045776367188,-1.3824996948242188,-2.125,-3.1899986267089915,3,0.0069137816873723335,2.0909174980059415,52.02999877929688,-1.0967698271088415,51.91999816894531,1.119055404178001,51.86000061035156,0.0069137816873723335 4861,2016-04-08,51.13999938964844,52.4000015258789,50.91999816894531,52.4000015258789,730100.0,-0.017860578272064442,1.3492076947763108,-9.692244490741516,43.40425642435812,51.52885746187152,1.3173097962944667,0.5400249726088902,-0.5831494940894117,-0.8135693902285368,7.256458146119021,1.4800033569335866,0.10262299917430795,-0.6149999618530302,-2.6429570568717082,1.4129571331656479,-1.6289785093623692,0.39897858565630884,-1.11588562973823,13.66466691308174,-31.602291840185934,1.013978547509338,4,1.0249996185302734,1.0750007629394531,-0.4524993896484375,-1.1949996948242188,-2.4199981689453054,4,0.009972666060173996,-2.379329395824838,52.06999969482422,2.0909174980059415,52.02999877929688,-1.0967698271088415,51.91999816894531,0.009972666060173996 4862,2016-04-11,51.34000015258789,51.9000015258789,51.02999877929688,51.09000015258789,597400.0,0.003910847972750098,-3.7026826401634128,-0.19841236202021292,48.40183300609379,50.445751447137944,0.6932603363786498,0.35258851819794756,-0.7457821747085234,-1.0690471167609559,7.349207961280099,0.870002746582017,0.5058057335652535,-0.4114992141723661,-2.4422031149903205,1.6192046866455883,-1.4268511645813433,0.6038527362366111,-1.2131686709276437,28.37844804033274,-14.745039367520473,1.015351950408979,4,0.7099990844726562,0.7399997711181641,0.1875,-1.1550006866455078,-4.450000762939453,0,-0.045578499135823236,1.3492076947763108,51.13999938964844,-2.379329395824838,52.06999969482422,2.0909174980059415,52.02999877929688,-0.045578499135823236 4863,2016-04-12,52.38999938964844,52.88000106811523,51.099998474121094,51.52999877929688,522300.0,0.020451874443705442,-1.0697689891946476,3.4400024414062216,54.69423106557569,51.28048563168309,-0.5756053829287993,-0.611407538972415,-1.7709097848514048,-2.1646697596113285,7.890265409653238,1.7800025939941335,0.7071163869552137,0.564000129699707,-1.44437607249305,2.572376331892464,-0.4401879713966679,1.568188230796082,-2.1625045406731545,74.99995134321937,29.677525638272726,1.0041881010963774,4,-0.7299995422363352,-0.3099994659423828,-0.8524999618530273,-2.2049999237060547,-5.840000152587891,1,-0.07692305451893455,-3.7026826401634128,51.34000015258789,1.3492076947763108,51.13999938964844,-2.379329395824838,52.06999969482422,-0.07692305451893455 4864,2016-04-13,51.97000122070313,52.66999816894531,51.11000061035156,52.61999893188477,595700.0,-0.008016762241617625,3.160014648512085,-0.755810755664384,56.544976758531995,51.78644886216781,-0.09330585469630392,-0.0672688975894502,-1.273346470235417,-1.8015033068805124,8.461796656631687,1.55999755859375,0.33179927125407715,0.06300182342530292,-1.8215849052643591,1.947588552114965,-0.8792915409195246,1.0052951877701304,-1.6438562717591125,53.57150503208484,4.084827030290697,0.9422933643448304,4,-0.07000160217285867,0.3099994659423757,-0.605001449584968,-1.7850017547607493,-6.240001678466804,2,-0.05926499439503041,-1.0697689891946476,52.38999938964844,-3.7026826401634128,51.34000015258789,1.3492076947763108,51.13999938964844,-0.05926499439503041 4865,2016-04-14,51.40999984741211,51.93999862670898,51.1500015258789,51.77000045776367,508600.0,-0.010775473545071579,1.2571444141689831,0.5538490430944933,55.65294199852759,52.17405391038523,0.43394585191641255,0.5118889913628379,-0.6352074803461676,-1.3301095075423177,8.864384690618914,0.819999694824233,0.07935196502498343,-0.49249954223633097,-2.381602584595271,1.396603500122609,-1.437051063415801,0.452051978943139,-0.9871778004987277,25.000048656780997,-27.050909176865055,0.9445515211794717,4,0.48999977111816406,0.8700008392333984,-0.04500007629394531,-1.2250003814697266,-5.959999084472656,3,-0.045516439594109115,3.160014648512085,51.97000122070313,-1.0697689891946476,52.38999938964844,-3.7026826401634128,51.34000015258789,-0.045516439594109115 4866,2016-04-15,51.93999862670898,52.0,51.0099983215332,51.31000137329102,458400.0,0.010309254636645226,1.6400044759114583,-1.7499894036366324,32.98012415205032,49.887895242311544,-0.11960426500955634,-0.047313564423319576,-1.0957403911649166,-1.9374322354383082,9.023384308692021,0.9900016784667969,0.1608086211236781,0.05449924468993572,-1.826401678607695,1.9354001679875665,-0.8859512169588797,0.9949497063387511,-1.4224330237856222,49.73256359519371,2.2235801990937034,0.9404504616488143,4,-0.03999900817870383,0.34000205993653054,-0.5749988555908132,-1.7549991607665945,-6.520000457763665,4,-0.058914086243741504,1.2571444141689831,51.40999984741211,3.160014648512085,51.97000122070313,-1.0697689891946476,52.38999938964844,-0.058914086243741504 4867,2016-04-18,52.25,52.9000015258789,51.599998474121094,51.95000076293945,618600.0,0.005968451703647348,-1.599996185317272,0.4761913412049759,41.48147017867482,48.270967316259586,-0.4117682740282973,-0.41315115190262475,-1.3096419461245645,-2.3424215181423946,9.244024455290724,1.3000030517578054,0.138322865075871,0.3865005493164091,-1.4648407039785312,2.2378418026113494,-0.5391700773310646,1.3121711759638828,-1.6395857121868715,65.60844318230008,20.011861012840242,0.925670626647471,4,-0.3400001525878906,0.030000686645507812,-0.8850002288818359,-2.065000534057617,-6.430000305175781,0,-0.06755978524970085,1.6400044759114583,51.93999862670898,1.2571444141689831,51.40999984741211,3.160014648512085,51.97000122070313,-0.06755978524970085 4868,2016-04-19,51.4900016784668,52.68000030517578,51.1500015258789,52.4900016784668,673900.0,-0.014545422421688103,1.2173939484406806,-3.3333418104599266,49.82209376832685,48.00521505833753,0.3138223843384864,0.3489884818442164,-0.40043113016007936,-1.6888623287724727,9.285259950773824,1.529998779296882,0.08470878556977368,-0.36349792480469034,-2.220935558959887,1.4939397093505065,-1.2922167418822923,0.5652208922729116,-0.788595679461686,25.396959953820136,-20.452325509964716,0.928718817077599,4,0.4199981689453125,0.7899990081787109,-0.1250019073486328,-1.305002212524414,-6.460002899169915,1,-0.08933777702209877,-1.599996185317272,52.25,1.6400044759114583,51.93999862670898,1.2571444141689831,51.40999984741211,-0.08933777702209877 4869,2016-04-20,51.9900016784668,52.68000030517578,51.40999984741211,51.40999984741211,542000.0,0.009710623105477545,-3.3792980979190235,-0.5800018310546875,50.699317488539215,48.186804982297595,-0.2150641509201492,-0.10189183915277056,-0.7948799994688756,-2.2669691119771826,9.975348646625836,1.2700004577636719,0.02900712407824102,0.10200195312499716,-1.737695915397282,1.9416998216472763,-0.8178469811361424,1.0218508873861367,-1.1994238024935484,51.85194155651514,5.479061018635605,0.9198489342611413,4,-0.0800018310546875,0.28999900817871094,-0.6250019073486328,-1.805002212524414,-6.390003204345703,2,-0.10463555040928929,1.2173939484406806,51.4900016784668,-1.599996185317272,52.25,1.6400044759114583,51.93999862670898,-0.10463555040928929 4870,2016-04-21,50.18000030517578,52.099998474121094,50.040000915527344,52.02000045776367,719900.0,-0.03481441267274821,1.0600014877347712,-3.1724040409355188,37.68506809725583,47.55133961261956,1.4512626724053206,1.773853132117381,1.0882763752699134,-0.5526197253230691,10.49647946731474,2.05999755859375,-0.11887462012562366,-1.6919994354248047,-3.5872521177517243,0.20325324690211488,-2.639625776588261,-0.7443730942613485,4.979999542236328,4.895082509483402,-41.35423831830568,0.9476263411634583,4,1.2900009155273438,2.1000003814697266,1.1849994659423828,0.0049991607666015625,-4.439998626708984,3,-0.08868076396724256,-3.3792980979190235,51.9900016784668,1.2173939484406806,51.4900016784668,-1.599996185317272,52.25,-0.08868076396724256 4871,2016-04-22,50.65999984741211,51.04999923706055,50.0,50.1500015258789,562500.0,0.00956555478910226,-1.592586313266176,-0.27717297784780986,42.26803464886343,46.8698064618162,1.0013136710924613,1.4086032031559625,0.6904520882936467,-1.1278882039561893,10.686200747240225,1.0499992370605469,-0.20859966295231658,-1.2389999389648452,-3.0423170477092825,0.5643171697795921,-2.140658493337064,-0.3373413845926265,4.397600021362308,22.758603453220054,-23.137576097346937,0.9016585543722194,4,0.7900009155273438,1.6200008392333984,0.7799997329711914,-0.47500038146972656,-6.159999847412109,4,-0.10284246151135357,1.0600014877347712,50.18000030517578,-3.3792980979190235,51.9900016784668,1.2173939484406806,51.4900016784668,-0.10284246151135357 4872,2016-04-25,49.81999969482422,50.93999862670898,49.70000076293945,50.5,595100.0,-0.01658113215787549,-1.6956528950292582,-1.3333383198820994,37.70492828459247,44.982106152818055,1.7914135494998291,1.9807805994870122,1.639377910544468,-0.3656966533060597,9.70932209933943,1.2399978637695241,-0.28529114135213973,-1.8445001602172866,-3.424100276098848,-0.2649000443357252,-2.6343002181580673,-1.054700102276506,5.0352961791992215,4.026810413357075,-40.13172173253292,0.7898000579407809,4,1.480001449584961,2.460000991821289,1.130000114440918,0.36499977111816406,-4.709999084472656,0,-0.08831797576939815,-1.592586313266176,50.65999984741211,1.0600014877347712,50.18000030517578,-3.3792980979190235,51.9900016784668,-0.08831797576939815 4873,2016-04-26,50.2599983215332,50.2599983215332,49.72999954223633,49.83000183105469,605700.0,0.008831766949101372,1.4651307209836677,-0.6323474963255507,40.02254413244007,43.146280305474505,1.1370758259926106,1.3633804864630363,1.332104872979329,-0.8577845166144371,8.679651715444674,0.529998779296875,-0.20269867391215968,-1.2475013732910156,-2.7214560252339695,0.2264532786519382,-1.984478699262489,-0.5105240473195423,4.285979845825196,18.791867268996363,-20.448160131257914,0.7369773259714766,4,1.0400028228759766,2.0200023651123047,0.9250011444091797,-0.07499885559082031,-5.719997406005859,1,-0.08834060435705837,-1.6956528950292582,49.81999969482422,-1.592586313266176,50.65999984741211,1.0600014877347712,50.18000030517578,-0.08834060435705837 4874,2016-04-27,50.40999984741211,50.5,49.849998474121094,50.18000030517578,434100.0,0.0029845111597355256,2.170740330669247,0.5348870219391241,40.75723868578999,41.49120215961478,0.8297768090966002,1.1876351316164033,1.2654710890252403,-1.0149835491113421,8.11107728027153,0.6500015258789062,-0.20512681371565833,-1.0424999237060533,-2.5960070487354514,0.5110072013233449,-1.8192534862207523,-0.2657463611913542,3.8452196756811503,29.5833233992164,-5.9318227095022955,0.776753562514699,4,0.8900012969970703,1.8700008392333984,0.7749996185302734,-0.22500038146972656,-5.979999542236328,2,-0.1067248776909373,1.4651307209836677,50.2599983215332,-1.6956528950292582,49.81999969482422,-1.592586313266176,50.65999984741211,-0.1067248776909373 4875,2016-04-28,50.93999862670898,50.97000122070313,50.08000183105469,50.08000183105469,521700.0,0.010513762763363133,-1.0697737343807692,3.7391239447365057,48.834494119006976,43.25279882260996,0.25266787879039043,0.6126512197893064,0.8118881318247375,-1.5360779314093165,8.03049865166488,0.8899993896484446,-0.37074982500136855,-0.4640010833740291,-2.017935433102245,1.089933266354187,-1.2409682582381336,0.31296609149007537,3.0419077707750546,91.85179743086861,51.35967915865051,0.776967174864107,4,0.3600025177002024,1.3400020599365305,0.39750099182129617,-0.7549991607665945,-7.04999923706054,3,-0.10482921665781131,2.170740330669247,50.40999984741211,1.4651307209836677,50.2599983215332,-1.6956528950292582,49.81999969482422,-0.10482921665781131 4876,2016-04-29,50.7599983215332,51.06999969482422,50.52000045776367,50.91999816894531,500300.0,-0.0035335749907420277,1.3912859595147071,-0.18604702740825996,46.612137871041796,43.82287301065074,0.2767900095496074,0.7317186910400864,1.0681106166172043,-1.3412636442076433,7.822628325688768,0.5499992370605469,-0.5467367112219961,-0.5815013885498033,-2.1333600566184927,0.9703572795188862,-1.357430722584148,0.19442794548454145,2.964993737878153,77.37214489178224,33.887550589533944,0.7759293340343462,4,0.43000221252441406,1.5200023651123047,0.6450014114379883,-0.5749988555908203,-7.80999755859375,4,-0.09889670624628144,-1.0697737343807692,50.93999862670898,2.170740330669247,50.40999984741211,1.4651307209836677,50.2599983215332,-0.09889670624628144 4877,2016-05-02,52.40999984741211,52.4900016784668,50.84000015258789,50.9000015258789,821700.0,0.03250594130100559,-1.0245404228928492,-9.437498509882504,50.10917280620546,43.854770681526134,-1.506559589034822,-0.9222498124180163,-0.4952401564426765,-2.954730753668379,7.826149952508661,1.7300033569335938,-0.6376923675138855,1.0410001754760714,-0.5679867368215739,2.6499870877737166,0.2365067193272523,1.8454936316248904,1.0734927342109302,97.10138517631904,55.22373985614591,0.8044934561488211,5,-1.2199993133544922,0.020000457763671875,-1.1399993896484375,-2.2250003814697266,-9.990001678466797,0,-0.15092539344479106,1.3912859595147071,50.7599983215332,-1.0697737343807692,50.93999862670898,2.170740330669247,50.40999984741211,-0.15092539344479106 4878,2016-05-03,51.88999938964844,53.06000137329102,51.54999923706055,52.27000045776367,916300.0,-0.009921779417622845,-1.8490569432798571,-0.2516566162334484,49.56802476998531,43.7290714905757,-1.0324228110886793,-0.42647775724961434,0.06492343329121297,-2.444598705559258,8.070139867754683,1.5100021362304759,-0.5432661962308813,0.5224996566772475,-1.0843790479810878,2.129378361335583,-0.28093969565192367,1.3259390090064187,1.366483682853584,63.55137299268064,22.196498943520915,0.8034393523291694,5,-0.5099983215332031,-0.09499931335449219,-0.07999897003173828,-1.7049999237060547,-8.889999389648438,1,-0.1306609916948548,-1.0245404228928492,52.40999984741211,1.3912859595147071,50.7599983215332,-1.0697737343807692,50.93999862670898,-0.1306609916948548 4879,2016-05-04,52.13000106811523,52.459999084472656,51.599998474121094,51.68000030517578,645200.0,0.004625201026976056,-1.8196536780293793,-1.184209205440929,54.026851365097976,45.54482518700261,-1.3974320565055294,-0.6941951259961101,-0.14258141914930889,-2.6657099272886455,8.23841409930366,0.8600006103515625,-0.5572610083316931,0.7575012207031193,-0.858653041174307,2.3736554825805456,-0.050575910235593824,1.5655783516418325,0.9300003051757955,68.79193127399347,24.320344251984338,0.8080771309387135,5,-0.7499999999999929,-0.450000762939446,0.11749935150147195,-1.9450016021728445,-10.090000152587884,2,-0.14559754454388896,-1.8490569432798571,51.88999938964844,-1.0245404228928492,52.40999984741211,1.3912859595147071,50.7599983215332,-0.14559754454388896 4880,2016-05-05,52.43000030517578,52.959999084472656,52.20000076293945,52.27000045776367,432300.0,0.005754828906843201,-4.066668362091986,0.3555546136565987,52.812867482016,46.71647327957511,-1.5027330360962239,-1.0180364234500985,-0.45783087132844,-2.924284810565446,8.47778425856739,0.829998016357429,-0.5806131121417906,1.0395004272460966,-0.6168815208522886,2.695882375344482,0.21130945319690397,1.8676914012952892,-2.729999542236328,75.19681728207402,30.09399062998996,0.8281909740491914,5,-1.0499992370605469,-1.0499992370605469,-0.18249988555908203,-2.2450008392333984,-11.930000305175781,3,-0.1525843973571417,-1.8196536780293793,52.13000106811523,-1.8490569432798571,51.88999938964844,-1.0245404228928492,52.40999984741211,-0.1525843973571417 4881,2016-05-06,51.6500015258789,52.27999877929688,50.86000061035156,52.20000076293945,727500.0,-0.014876955459790064,3.0000214913953225,-3.437498509882504,46.732034563316866,47.71948508832226,-0.6342303465237435,-0.20856368431901018,0.2495050559390961,-2.0843034012547434,8.876310772821988,1.5699996948242188,-0.6714987823829688,0.23400154113768679,-1.421845578816999,1.8898486610923726,-0.5939220188396561,1.0619251011150297,-1.8848007965087845,36.4865282837304,-5.773693523358602,0.8279235599773422,5,-0.25500106811522727,-0.27000045776366477,0.5974988937378001,-1.4650020599365163,-11.390003204345696,4,-0.15024205047394557,-4.066668362091986,52.43000030517578,-1.8196536780293793,52.13000106811523,-1.8490569432798571,51.88999938964844,-0.15024205047394557 4882,2016-05-09,49.0,50.709999084472656,48.099998474121094,50.5099983215332,1159500.0,-0.05130690121182535,1.7329851506406095,2.745455302089728,38.753383518238685,47.57846724229989,2.1090065099818958,2.3791211435399333,2.8483897221120174,0.623174792375309,9.364330083470787,3.5500030517578054,-0.5748062731780621,-2.2989999771118192,-4.276834567514726,-0.3211653867089126,-3.2879172723132726,-1.310082681910366,3.9599990844726562,18.145181447968994,-25.163846414291044,0.9889172952014536,5,1.5799999237060547,1.5799999237060547,3.247500419616699,1.1849994659423828,-8.889999389648438,0,-0.12346937218490917,3.0000214913953225,51.6500015258789,-4.066668362091986,52.43000030517578,-1.8196536780293793,52.13000106811523,-0.12346937218490917 4883,2016-05-10,48.36000061035156,49.040000915527344,47.61999893188477,48.81000137329102,698700.0,-0.013061212033641634,2.120884003839834,0.29801408155377557,33.8090984419637,46.806451659652524,2.7392048141438536,2.847727347413823,3.3984777597773714,1.298352208380102,9.448808346956254,1.420001983642571,-0.5683239390884367,-2.737499427795413,-5.041572890158086,-0.4334259654327397,-3.889536158976746,-1.58546269661408,4.502798461914061,13.857708938606836,-27.198733534878208,1.1520367311813355,5,1.9799995422363352,1.9799995422363352,3.8874998092651367,1.8249988555908203,-7.170001983642585,1,-0.12282883305288417,1.7329851506406095,49.0,3.0000214913953225,51.6500015258789,-4.066668362091986,52.43000030517578,-0.12282883305288417 4884,2016-05-11,48.88999938964844,48.90999984741211,48.09000015258789,48.09000015258789,540100.0,0.010959445256570666,-1.0500011920940324,-1.7777730682829371,43.50452731177177,46.21423312551528,2.202540110720143,2.1872952531945202,2.778036868934663,0.787809916108273,9.537851920772471,0.8199996948242188,-0.4284462424526154,-2.0535005569457994,-4.518158714321942,0.411157600430343,-3.285829635633874,-0.8211714782577246,3.7630876770019555,23.782779428352526,-20.94532048247111,1.2323290786880727,5,1.4500007629394602,1.4500007629394602,3.3575010299682617,1.625,-8.079998016357422,2,-0.12047452368951217,2.120884003839834,48.36000061035156,1.7329851506406095,49.0,3.0000214913953225,51.6500015258789,-0.12047452368951217 4885,2016-05-12,49.06999969482422,49.43000030517578,48.52999877929688,48.79999923706055,395600.0,0.0036817407940874514,-1.2222222222222436,0.3375008940705243,41.74454841000819,45.6733898520671,1.9326206047172434,1.921516628569421,2.463332985517127,0.6505449993417045,9.497110969611159,0.9000015258788991,-0.3315663014349255,-1.756500244140625,-4.346873726890607,0.8338732386093568,-3.051686985515616,-0.4613135027656341,3.381763846435547,31.115897219281912,-15.71409283098128,1.2951867413749913,5,1.270000457763679,1.270000457763679,3.1775007247924805,1.4449996948242188,-8.470001220703125,3,-0.14326469987808832,-1.0500011920940324,48.88999938964844,2.120884003839834,48.36000061035156,1.7329851506406095,49.0,-0.14326469987808832 4886,2016-05-13,48.88000106811523,49.31000137329102,48.36999893188477,48.709999084472656,595200.0,-0.0038719916016023426,-1.2117644946886463,0.62963590895602,44.7661543729049,45.07972113725593,2.042709659792358,1.9715985706858348,2.501714940990148,0.8707923229632613,9.58611169578484,0.94000244140625,-0.25454906343472317,-1.793498992919929,-4.467091666668097,0.8800936808282387,-3.1302953297940093,-0.4567026560458487,3.3784918887695383,40.77676614919256,-10.99382608026341,1.3367963368740836,5,1.4599990844726705,1.4599990844726705,3.6274986267089915,1.6349983215332102,-7.870002746582024,4,-0.1714402799713023,-1.2222222222222436,49.06999969482422,-1.0500011920940324,48.88999938964844,2.120884003839834,48.36000061035156,-0.1714402799713023 4887,2016-05-16,48.72000122070313,49.20000076293945,48.43999862670898,48.95000076293945,386400.0,-0.003273319229046945,1.0821989391999776,-1.3529226971839035,41.1494427253949,44.144323132301444,1.8151168819450163,1.9537499173067445,2.663078637240652,1.0335927519996275,9.168631805594448,0.7600021362304759,-0.31477455256916187,-1.776998901367179,-4.478313418484653,0.9243156157502952,-3.1276561599259196,-0.42634164280843834,3.3529519751816323,60.77356100665804,4.631802463659895,1.3506572585587375,5,1.5699977874755788,1.6199989318847656,3.4699983596801687,1.7949981689453054,-7.720001220703132,0,-0.17364537535304747,-1.2117644946886463,48.88000106811523,-1.2222222222222436,49.06999969482422,-1.0500011920940324,48.88999938964844,-0.17364537535304747 4888,2016-05-17,46.88999938964844,48.70000076293945,46.88000106811523,48.56999969482422,693300.0,-0.03756161299677985,-1.141179955300634,7.304363690644247,33.044315532027085,41.81293026196023,3.1975367755093274,3.60636136171847,4.453220178932185,2.8629674544709047,9.371664906189494,1.8400001525879048,-0.3926006222432008,-3.377000617980954,-6.476325729973496,-0.2776755059884124,-4.926663173977225,-1.8273380619846833,5.004835635676329,0.39209115782856224,-56.66739359313438,1.5496625559962702,5,3.030000686645508,3.0800018310546875,5.175000190734863,3.625,-5.220001220703125,1,-0.14459370585519027,1.0821989391999776,48.72000122070313,-1.2117644946886463,48.88000106811523,-1.2222222222222436,49.06999969482422,-0.14459370585519027 4889,2016-05-18,46.54999923706055,47.06999969482422,45.790000915527344,46.7400016784668,581900.0,-0.007251016357721518,2.0117672402186497,0.11309667076897925,28.45928195360372,39.10697631435887,2.975701222932898,3.708026177515805,4.74278454222376,3.1869446200782363,9.77113370647177,1.279998779296875,-0.6628484502148666,-3.445000648498535,-6.84764065619094,-0.042360640806130334,-5.146320652344741,-1.7436806446523292,5.0439457508316465,20.87907826837867,-30.466638154183997,1.7013200038462033,5,2.4850006103515625,2.875001907348633,5.320000648498535,3.9650001525878906,-4.729999542236328,2,-0.11514502036950047,-1.141179955300634,46.88999938964844,1.0821989391999776,48.72000122070313,-1.2117644946886463,48.88000106811523,-0.11514502036950047 4890,2016-05-19,45.72999954223633,46.81000137329102,45.31999969482422,46.16999816894531,479700.0,-0.017615460972368435,-1.365085179881392,2.31575248955991,26.777479552803428,36.88980353541292,3.0679911430865943,4.403309355729732,5.465028892560937,3.987587091679302,11.189600764339138,1.490001678466804,-0.942299281922665,-4.042500305175778,-7.940169859585936,-0.14483075076562102,-5.991335082380857,-2.0936655279706997,5.399629919866676,10.275681076145705,-36.21730245854458,1.9488347772050778,5,2.2849998474121094,3.460000991821289,6.3600006103515625,4.784999847412109,-3.9599990844726562,3,-0.10758797765570038,2.0117672402186497,46.54999923706055,-1.141179955300634,46.88999938964844,1.0821989391999776,48.72000122070313,-0.10758797765570038 4891,2016-05-20,45.45000076293945,46.22999954223633,45.38000106811523,45.61999893188477,410200.0,-0.006122868622342015,-4.483904311872211,0.3863606807522074,13.21353193418075,34.05204224829538,2.6552608578807195,4.503892030158184,5.67295158839363,4.270833729121534,12.658301517414644,0.8499984741211009,-1.3356077199485341,-4.061999130249021,-8.383312779209632,0.25931451871159084,-6.222655954729326,-1.9013423057687149,5.098665722435669,3.350542070298559,-35.223093683760396,2.160656824480305,5,1.9249992370605469,3.739999771118164,6.6399993896484375,5.064998626708984,-3.5400009155273438,4,-0.10671071963486345,-1.365085179881392,45.72999954223633,2.0117672402186497,46.54999923706055,-1.141179955300634,46.88999938964844,-0.10671071963486345 4892,2016-05-23,45.41999816894531,46.09000015258789,44.650001525878906,45.27000045776367,920500.0,-0.0006601230690980175,-1.0719470661042485,-0.8823489812404263,13.93533812587394,31.843846657618737,2.373650519109731,4.413645947138107,5.627431541995932,4.31128756433192,14.119820028512292,1.4399986267089844,-1.7857864594150925,-3.8720016479492188,-8.559766998469506,0.8157637025710684,-6.215884323209366,-1.5281189726890716,4.605801637374718,19.012266373295983,-15.724309951778356,2.3438826752601445,5,1.6200027465820312,3.4350032806396484,6.670001983642578,5.095001220703125,-1.9699974060058594,0,-0.09709379183611078,-4.483904311872211,45.45000076293945,-1.365085179881392,45.72999954223633,2.0117672402186497,46.54999923706055,-0.09709379183611078 4893,2016-05-24,45.81999969482422,45.97999954223633,45.16999816894531,45.58000183105469,734200.0,0.008806727036646977,1.892874659400545,1.6000101726812646,15.44358907400644,28.72596463120037,1.7606061543462843,3.861960418863646,5.171439600811482,3.923690377123002,15.660320816020576,0.8100013732910156,-2.148482788116098,-3.250000190734866,-8.160011837515434,1.6600114560457016,-5.7050060141251535,-0.7949943673445787,3.5607043178428768,48.34706835564355,17.178080335299537,2.4550058233902847,5,1.220001220703125,3.035001754760742,6.27500057220459,4.694999694824219,-1.5,1,-0.1051942323641849,-1.0719470661042485,45.41999816894531,-4.483904311872211,45.45000076293945,-1.365085179881392,45.72999954223633,-0.1051942323641849 4894,2016-05-25,45.02999877929688,46.45000076293945,44.849998474121094,45.97000122070313,564100.0,-0.017241399406132563,-1.4615362043264166,-3.9167117016880186,11.538464588754351,25.3697330955055,2.1741162962818947,4.456738500603315,5.912846775286717,4.740628630884281,17.30909650552982,1.6000022888183594,-2.2467016369385107,-3.771001052856441,-8.953823017992562,1.4118209122796799,-6.362412035424498,-1.1795900702883841,3.78302093495563,17.592466678793908,-7.676523863487173,2.5914109825680596,5,1.9500026702880788,3.825002670288079,7.0650014877319265,5.485000610351555,-0.4399986267089915,2,-0.07461693762906285,1.892874659400545,45.81999969482422,-1.0719470661042485,45.41999816894531,-4.483904311872211,45.45000076293945,-0.07461693762906285 4895,2016-05-26,45.599998474121094,45.93999862670898,45.0,45.0,523900.0,0.012658221414082682,-2.133336724183947,-0.6382945912603077,17.85334379773434,22.379420809375436,1.184719368256296,3.653483070321343,5.262801229536251,4.179279291195584,18.828478296204008,0.9399986267089773,-2.2275197736622587,-2.9340013504028306,-8.202340157803839,2.3343374569981776,-5.568170754103335,-0.2998319467023265,2.7134590575265847,52.77763060575299,27.732614525024367,2.634169403700504,5,1.325002670288086,3.255002975463867,6.495001792907715,4.915000915527344,-1.1199989318847656,3,-0.08289471284614403,-1.4615362043264166,45.02999877929688,1.892874659400545,45.81999969482422,-1.0719470661042485,45.41999816894531,-0.08289471284614403 4896,2016-05-27,45.7400016784668,45.91999816894531,45.11999893188477,45.36999893188477,570700.0,0.003070245812073047,1.19179155954096,0.6166728125834349,26.37684204124841,20.738020733359164,0.6173919240287233,3.2866178340079557,5.017583112581256,4.083477057393452,20.355115711194415,0.7999992370605398,-2.4058344929972435,-2.5429983139038086,-7.8430372118168705,2.7570405840092533,-5.193017762860343,0.10702113505272592,2.1338411324886266,60.55558969946531,33.20693952765651,2.6500194489565323,5,0.9349994659423828,3.114999771118164,6.1349992752075195,4.774997711181641,-0.5100021362304688,4,-0.08679495135593973,-2.133336724183947,45.599998474121094,-1.4615362043264166,45.02999877929688,1.892874659400545,45.81999969482422,-0.08679495135593973 4897,2016-05-31,44.5,45.72000122070313,44.11000061035156,45.59000015258789,754000.0,-0.02710978646619855,1.3851820455219623,-2.9459244901747064,24.266688774934067,19.762728871459938,1.3363683124754715,4.114595288691213,6.122574104291523,5.3570858125350185,21.176664446132655,1.6300010681152344,-2.635518625055269,-3.387500000000003,-8.570062153923324,1.7950621539233182,-5.97878107696166,-0.7962189230383458,2.9869818567462403,16.666639496459997,-11.876766861572975,2.591281076961659,5,1.0900001525878906,4.085000991821289,7.3650007247924805,6.399999618530273,0.6899986267089773,1,-0.058202250619952545,1.19179155954096,45.7400016784668,-2.133336724183947,45.599998474121094,-1.4615362043264166,45.02999877929688,-0.058202250619952545 4898,2016-06-01,45.11000061035156,45.22999954223633,43.95000076293945,44.52000045776367,1032800.0,0.013707878884304803,2.0843417793077457,-0.5412844678848031,25.0660022324506,19.385697791331815,0.4998907415993088,3.131145962607185,5.414105360778684,4.76541999768024,21.727334626593468,1.279998779296875,-2.9074061037658225,-2.4384994506835938,-7.4010136076210316,2.524014706253844,-4.919756529152316,0.042757627785128705,1.9042038718994263,46.399993896484375,16.541638772965932,2.4812570784687193,6,0.2700004577636719,3.395000457763672,6.680000305175781,5.789999008178711,0.5099983215332102,2,-0.03679893205390872,1.3851820455219623,44.5,1.19179155954096,45.7400016784668,-2.133336724183947,45.599998474121094,-0.03679893205390872 4899,2016-06-02,44.540000915527344,45.56000137329102,44.0,45.20000076293945,720400.0,-0.012635772270271683,1.2608698055887906,-1.1186435198655158,21.580967697160233,18.808307585149237,0.8434901947929703,3.271076564522886,5.8895560461423315,5.364677213978382,22.182338864945233,1.5600013732910227,-3.1762933156162987,-2.6289991378784165,-7.266525874686671,2.008527598929838,-4.947762506282544,-0.3102357694742892,1.9839309716337965,29.64828070067832,-0.048896890618404854,2.3187633684041287,6,0.6599998474121094,3.9650001525878906,7.25,6.35999870300293,1.1399993896484375,3,-0.004939407637650661,2.0843417793077457,45.11000061035156,1.3851820455219623,44.5,1.19179155954096,45.7400016784668,-0.004939407637650661 4900,2016-06-03,44.43000030517578,44.95000076293945,44.08000183105469,44.5,481300.0,-0.002469703818825386,-1.2597473371315333,0.10606016819350923,21.799780401379067,19.762335192615716,0.8377965378139933,2.8996750601344914,5.927570346857642,5.491457658618977,22.359509001505685,0.8699989318847656,-3.211484598568937,-2.3389997482299805,-6.411516197386405,1.7335167009264438,-4.375257972808193,-0.3027415236517683,1.682102602109886,24.365491079986757,-3.7678408516175033,2.0362582245782104,6,0.7700004577636719,4.075000762939453,7.3600006103515625,6.469999313354492,1.0999984741211009,4,0.0036011669212945296,1.2608698055887906,44.540000915527344,2.0843417793077457,45.11000061035156,1.3851820455219623,44.5,0.0036011669212945296 4901,2016-06-06,43.88999938964844,44.72999954223633,43.810001373291016,44.31999969482422,532800.0,-0.012153970556341376,-2.1186572182279004,6.142888283378746,20.79809625200761,20.52486387329724,1.2664173834274166,2.9813640273887927,6.4000763376194385,6.039680203957971,23.77282306511769,0.9199981689453125,-3.1924287461552865,-2.4910005569457994,-6.052023218337872,1.0700221044462737,-4.271511887641836,-0.7104892262497629,1.876167174541834,4.188378154365417,-18.997598184490705,1.7805113306960374,6,1.2400016784667969,4.545001983642578,7.900001525878906,7.315000534057617,1.8600006103515625,0,0.013442701316761507,-1.2597473371315333,44.43000030517578,1.2608698055887906,44.540000915527344,2.0843417793077457,45.11000061035156,0.013442701316761507 4902,2016-06-07,42.95000076293945,44.15999984741211,42.90999984741211,43.7599983215332,1009300.0,-0.021417148320368562,-1.8089906904178168,1.8837139156508933,23.30627382567677,21.398495512371714,2.0329916896648683,3.6310374846959377,7.118741120308869,6.992896492054641,25.235391161379333,1.25,-3.103229974639639,-3.1284992218017607,-6.7795022838622785,0.5225038402587572,-4.954000752832016,-1.3029976907715053,2.4640560668889506,1.509467641309257,-23.54524261963761,1.825501531030258,6,1.7299995422363281,5.034999847412109,8.78499984741211,8.389999389648438,1.829998016357429,1,0.053084953173370586,-2.1186572182279004,43.88999938964844,-1.2597473371315333,44.43000030517578,1.2608698055887906,44.540000915527344,0.053084953173370586 4903,2016-06-08,42.41999816894531,42.95000076293945,41.79999923706055,42.95000076293945,1024100.0,-0.012339990327810857,3.3396071600797486,0.6543261623087936,22.72130124826583,22.641032918984102,2.2685467497606737,3.89279875536608,7.452471758559071,7.52662246797729,26.69899665978701,1.1500015258789062,-2.8895729191494226,-3.361501693725586,-7.193001879166481,0.46999849171530883,-5.27725178644603,-1.445751601005142,2.493247264399834,16.489323926457516,-8.717929466856297,1.9157500927204463,6,1.4500007629394531,5.010002136230469,9.390002250671387,8.920001983642578,1.7300033569335938,2,0.06529940069142959,-1.8089906904178168,42.95000076293945,-2.1186572182279004,43.88999938964844,-1.2597473371315333,44.43000030517578,0.06529940069142959 4904,2016-06-09,43.0,43.040000915527344,41.54999923706055,42.13000106811523,635900.0,0.013672839606091669,2.136843119697073,-1.6414993846131833,31.377935893425956,24.14376537406095,1.5313444839339851,3.002866488537407,6.739820715340841,6.915114031041071,28.278576409688306,1.4900016784667969,-2.6906440766104325,-2.486999893188475,-6.2165754997414595,1.2425757133645092,-4.351787696464967,-0.622212089911983,1.2905961940882236,42.64706212343906,14.908666788464135,1.8647878032764913,6,0.7349987030029297,4.254999160766602,8.58750057220459,8.34000015258789,1.1800003051757812,3,0.06093020771825053,3.3396071600797486,42.41999816894531,-1.8089906904178168,42.95000076293945,-2.1186572182279004,43.88999938964844,0.06093020771825053 4905,2016-06-10,42.040000915527344,43.16999816894531,41.72999954223633,43.09000015258789,463400.0,-0.022325560104015207,1.380172324105513,-1.2068971565123878,28.714144406763154,24.40346563689592,2.160445911597094,3.5934286444139616,7.540385157382502,7.8654871051705015,30.273709797201786,1.4399986267089844,-2.559662128613283,-3.095499038696289,-6.727059750171151,0.5360616727785725,-4.91127939443372,-1.2797186829588583,1.7024758871553445,15.408856334676074,-14.777683869395794,1.8157803557374326,6,1.5949993133544922,5.214998245239258,9.489999771118164,10.174999237060547,-0.2700004577636719,4,0.08658418911461085,2.136843119697073,43.0,3.3396071600797486,42.41999816894531,-1.8089906904178168,42.95000076293945,0.08658418911461085 4906,2016-06-13,40.5,41.900001525878906,40.349998474121094,41.79999923706055,1000700.0,-0.03663180023762913,1.06666547987498,1.2380954110975073,24.15970578783414,24.39157863832926,3.2173209651130747,4.715180969867497,8.8965455454247,9.387607661164225,32.47769415492808,1.69000244140625,-2.346549972980732,-4.2164999008178725,-7.960954271693353,-0.4720455299423918,-6.088727086255609,-2.3442727153801357,2.8039812895582585,3.937046504246728,-26.520235672292333,1.8722271854377386,6,2.4549999237060547,5.814998626708984,10.880001068115234,11.71500015258789,0.7999992370605469,0,0.12419750072337976,1.380172324105513,42.040000915527344,2.136843119697073,43.0,3.3396071600797486,42.41999816894531,0.12419750072337976 4907,2016-06-14,40.2599983215332,40.59000015258789,39.599998474121094,40.310001373291016,738500.0,-0.005925967369550533,2.245903894739475,0.03846390854111219,20.299176213925946,23.86193130293763,3.120815632748865,4.52066002439846,8.950963076883426,9.587234870350045,34.89258070891325,0.9900016784667969,-2.2768085550242887,-4.033501434326169,-7.785083812023892,-0.2819190566284462,-5.909292623175034,-2.157710245477304,2.9099998474121094,18.48739226417796,-9.305968091052744,1.8757911888488623,6,2.3200016021728516,4.895000457763672,11.12750244140625,11.955001831054688,1.0700035095214844,1,0.13636368373941155,1.06666547987498,40.5,1.380172324105513,42.040000915527344,2.136843119697073,43.0,0.13636368373941155 4908,2016-06-15,40.11000061035156,40.52000045776367,40.04999923706055,40.150001525878906,387600.0,-0.003725725718707107,-4.874880793438871,0.7999694842844065,21.789029956717158,23.88504933177729,2.779243388042026,4.36022451640131,8.907873114901903,9.700046775442452,36.54073518607983,0.470001220703125,-2.4168702701438605,-3.84449920654297,-7.826424016928641,0.13742560384270064,-5.835461611735802,-1.8535368013501383,2.3459976196289034,14.285775345299587,-14.186642253508609,1.9909624051928339,6,2.164999008178711,4.404998779296875,10.469999313354492,11.654998779296875,0.470001220703125,2,0.11642977057796622,2.245903894739475,40.2599983215332,1.06666547987498,40.5,1.380172324105513,42.040000915527344,0.11642977057796622 4909,2016-06-16,41.18999862670898,42.41999816894531,40.5099983215332,40.91999816894531,966100.0,0.026925903762731185,-2.5045863853823622,-6.749856952126468,26.110528597601757,24.364021353579812,1.312050265305416,3.012533748619319,7.639809856151963,8.59483310469556,37.02748824577694,2.30999755859375,-2.422412198483322,-2.4965011596679787,-6.4643738216273405,1.4713715022913831,-4.48043749064766,-0.5125648286882978,-1.5900001525878835,44.53782320746592,18.349204065667386,1.9839363309796811,6,0.9750003814697337,3.3250007629394602,9.15000152587892,10.335000991821296,-0.29999923706053977,3,0.07186217523325111,-4.874880793438871,40.11000061035156,2.245903894739475,40.2599983215332,1.06666547987498,40.5,0.07186217523325111 4910,2016-06-17,40.810001373291016,41.4900016784668,40.310001373291016,41.33000183105469,983100.0,-0.00922547380643901,1.8095240257764498,-1.9259243560943724,23.970434690135406,24.716503402260678,1.2567056591892083,3.1674341130836225,7.822159221635957,8.919685528635966,37.36170829250836,1.1800003051757812,-2.506812496656366,-2.6304985046386733,-6.674261648085228,1.4132646388078811,-4.6523800763619505,-0.6086169329153961,-1.1536029052734378,42.90790886930738,20.196245797810867,2.021881571723277,6,1.069997787475586,3.704998016357422,9.529998779296882,10.714998245239258,0.15999984741211648,4,0.0825777706072397,-2.5045863853823622,41.18999862670898,-4.874880793438871,40.11000061035156,2.245903894739475,40.2599983215332,0.0825777706072397 4911,2016-06-20,40.599998474121094,41.66999816894531,40.599998474121094,41.2599983215332,691900.0,-0.005145868466139403,-2.242424067277404,1.269229358471188,26.89573224087181,25.115332115060127,1.0626976175465188,3.1573351309326654,7.857980186005648,9.087771759295507,37.65205704309164,1.0699996948242188,-2.529047241594263,-2.598001289367673,-6.7153925180979,1.5193899393625543,-4.6566969037327866,-0.5393056750025593,-0.8883280120849619,35.46099674533241,11.489604126087336,2.0586956143651145,6,0.7849998474121094,3.855001449584961,9.740001678466804,10.92500114440918,0.25,0,0.02881778393140455,1.8095240257764498,40.810001373291016,-2.5045863853823622,41.18999862670898,-4.874880793438871,40.11000061035156,0.02881778393140455 4912,2016-06-21,41.0099983215332,41.400001525878906,40.75,40.90999984741211,542500.0,0.010098518788700162,-2.095258855585831,-0.15151287460624802,25.121350402556914,25.382004243314693,0.3895320536300062,2.5297087094542547,7.268523774855716,8.627435155153186,37.6249815455709,0.8000030517578125,-2.558046484076705,-1.967501449584958,-6.056099033957672,2.1210961347877557,-4.0118002417713114,0.07679734260139526,-1.2441613053588867,40.50630873952366,18.571746691351954,2.044298792186357,6,0.375,3.3900012969970703,9.330001831054695,10.51500129699707,-0.5199966430664062,1,0.0070714686026962514,-2.242424067277404,40.599998474121094,1.8095240257764498,40.810001373291016,-2.5045863853823622,41.18999862670898,0.0070714686026962514 4913,2016-06-22,41.0,41.29999923706055,40.86999893188477,41.29999923706055,457400.0,-0.0002438020468767954,1.8666759915058717,-3.0000381475547417,26.953119955336206,24.890358027971388,0.19771251164684855,2.276823844837523,7.06139955313003,8.573913489399004,37.596442854520326,0.43000030517577414,-2.5414122992033015,-1.7364997863769531,-5.6854656245775175,2.2124660518236112,-3.7109827054772353,0.23798313272332905,-1.1810797607702668,32.70140637796656,11.257504082755585,1.9744829191002806,6,0.3849983215332031,3.1499996185302734,9.3149995803833,10.524999618530273,0.9000015258789062,2,0.008048825147675354,-2.095258855585831,41.0099983215332,-2.242424067277404,40.599998474121094,1.8095240257764498,40.810001373291016,0.008048825147675354 4914,2016-06-23,41.66999816894531,41.88999938964844,41.150001525878906,41.5,552800.0,0.016341418754763692,1.4262200765440127,-0.5666620042470404,33.25240988006844,25.39460974722753,-0.7607920185372947,1.4147301962185708,6.19112754952242,7.8719083329247255,37.79741080899095,0.8899993896484375,-2.5055520010209946,-0.8985015869140653,-4.720484566934523,2.9234813931063925,-2.8094930769242907,1.01248990309616,-1.7990563711212673,86.07585462605056,62.3163681842848,1.910991490010228,6,-0.6599998474121094,1.6650009155273438,8.275002479553223,9.35000228881836,-0.12999725341796875,3,-0.026157820633237905,1.8666759915058717,41.0,-2.095258855585831,41.0099983215332,-2.242424067277404,40.599998474121094,-0.026157820633237905 4915,2016-06-24,41.81999969482422,42.040000915527344,40.75,40.88000106811523,725500.0,0.0035997487993819632,-1.1500001589456184,5.529463243874021,36.81528600516075,26.800785326930487,-1.0563712947679846,1.0192797097590898,5.856519287281422,7.6931615767690715,38.09831182249488,1.2900009155273438,-2.420449500125919,-0.5595001220703111,-4.114829090398587,2.9958288462579645,-2.3371646062344453,1.2181643620938232,-1.8980767695777487,84.72216335353706,56.07102308115677,1.7776644841641376,6,-0.8100013732910156,1.385000228881836,7.410000801086426,8.655000686645508,-0.3600006103515625,4,-0.022238171017750608,1.4262200765440127,41.66999816894531,1.8666759915058717,41.0,-2.095258855585831,41.0099983215332,-0.022238171017750608 4916,2016-06-27,41.77000045776367,43.18000030517578,41.5,41.58000183105469,1126300.0,-0.001195581956609515,-8.599938965242886,0.2021264939228522,41.522985198314935,29.158986325195933,-0.9021478494408797,0.7974945941365519,5.700438542651554,7.705689733215465,38.02643643204041,1.6800003051757812,-2.4751182517329795,-0.4109992980957031,-3.6008582479370617,2.7788596517456554,-2.005928773016386,1.1839301768249797,-1.7981160276432249,41.97532220844257,9.482358238901938,1.5949294749206804,6,-0.1550006866455078,1.2549991607666016,6.8324995040893555,8.469999313354492,0.779998779296875,0,-0.01915248332040287,-1.1500001589456184,41.81999969482422,1.4262200765440127,41.66999816894531,1.8666759915058717,41.0,-0.01915248332040287 4917,2016-06-28,41.90999984741211,42.959999084472656,41.52000045776367,42.040000915527344,733900.0,0.003351673165290059,-2.1648326772891333,-0.6842210934206036,46.118731801066595,31.862286530123644,-0.8755546897478297,0.4780182881930344,5.341743253841727,7.539350960079879,37.42038478571551,1.4399986267089844,-2.4208970354567754,-0.14149990081786967,-3.1394807774107463,2.856480975775007,-1.640490339114308,1.3574905374785686,-1.809790782289447,47.736613239980535,12.673220936092726,1.498990438296439,6,-0.16499900817871094,1.114999771118164,6.372500419616699,8.329999923706055,0.9000015258789062,1,-0.02529232586853536,-8.599938965242886,41.77000045776367,-1.1500001589456184,41.81999969482422,1.4262200765440127,41.66999816894531,-0.02529232586853536 4918,2016-06-29,43.45000076293945,43.75,42.18000030517578,42.310001373291016,572900.0,0.03674542880301246,-1.242854262374592,-8.769154024472549,52.98805487291173,34.84867833849142,-2.114292890513447,-1.2571783187223389,3.620933114578662,6.011397195007433,36.45578215202033,1.8400001525878906,-2.1116181883938197,1.4815010070800767,-1.2390280412313075,4.202030055391461,0.12123648292438105,2.8417655312357724,-3.2266000482146637,90.0000254313151,53.58691370953994,1.3602645241556932,6,-1.4200000762939453,-0.4250011444091797,4.497500419616699,6.454999923706055,-0.060001373291015625,2,-0.06812425851548842,-2.1648326772891333,41.90999984741211,-8.599938965242886,41.77000045776367,-1.1500001589456184,41.81999969482422,-0.06812425851548842 4919,2016-06-30,44.31999969482422,44.75,43.72000122070313,43.95000076293945,819400.0,0.020022990025510667,-1.4819307010327538,0.3245606403340873,65.3225831261056,39.44336149804366,-2.7866563193928116,-2.2603959462602035,2.5603875674963987,5.132600250502875,35.847589652416865,1.2999992370605469,-1.6978548373475917,2.362499999999997,-0.31569993199581603,5.04069993199581,1.0234000340020941,3.7015999659979,-3.8850030229829144,89.24999237060547,48.10710024341303,1.3390999659979055,6,-1.6450004577636719,-1.2950000762939453,3.6275014877319336,5.585000991821289,-0.9099998474121094,3,-0.05460284714821251,-1.242854262374592,43.45000076293945,-2.1648326772891333,41.90999984741211,-8.599938965242886,41.77000045776367,-0.05460284714821251 4920,2016-07-01,44.59000015258789,45.099998474121094,44.34000015258789,44.650001525878906,470700.0,0.006092068132284023,-1.7142730635349896,-0.16216634190096194,83.14427791795248,45.693199906608186,-2.753652060990788,-2.6538597880828547,2.157399946475529,4.848576266311255,35.295851798757845,0.779998779296875,-1.2737786042233523,2.6245004653930692,-0.08556284923552937,5.334563780021668,1.26946880807877,3.9795321227073686,-3.80980321449389,85.83337395281218,38.33248682764517,1.3550316573142975,7,-1.6650009155273438,-1.8200016021728516,3.3275012969970703,5.315000534057617,-1.4599990844726634,4,-0.06840096942416207,-1.4819307010327538,44.31999969482422,-1.242854262374592,43.45000076293945,-2.1648326772891333,41.90999984741211,-0.06840096942416207 4921,2016-07-05,44.47999954223633,45.47999954223633,44.43000030517578,45.209999084472656,675600.0,-0.0024669345139075594,-1.5301246903423584,12.166380570919957,84.93382377089569,52.339030280868045,-2.274591274254483,-2.632353646172909,2.114919082276508,4.944729383292817,34.65501881664366,1.0499992370605469,-0.9359212156438872,2.484999847412112,-0.3242971413065021,5.2942968361307265,1.080351353052805,3.8896483417714194,-3.2678224505396187,74.74746890924679,22.602646032346627,1.4046484943593085,7,-1.364999771118164,-1.720001220703125,3.410001754760742,5.42500114440918,-1.6699981689453125,1,-0.06789569444343202,-1.7142730635349896,44.59000015258789,-1.4819307010327538,44.31999969482422,-1.242854262374592,43.45000076293945,-0.06789569444343202 4922,2016-07-06,45.22999954223633,45.6500015258789,44.060001373291016,44.52999877929688,546300.0,0.016861510964896187,1.0649289205183117,-0.9589057560159806,88.55423451786282,59.18359856559322,-2.6407339676572263,-3.375866219361484,1.2450886942059256,4.202347070703965,33.38399783118231,1.5900001525878835,-0.49047919253860073,3.120999908447267,-0.017252629523717644,6.259252446418252,1.5518736394617747,4.690126177432759,-3.505683756474866,87.89620069478053,29.683435517492853,1.569126268985494,7,-2.029998779296875,-2.5699996948242188,2.535001754760742,4.67500114440918,-3.299999237060547,2,-0.05925271572627733,-1.5301246903423584,44.47999954223633,-1.7142730635349896,44.59000015258789,-1.4819307010327538,44.31999969482422,-0.05925271572627733 4923,2016-07-07,45.18999862670898,46.09000015258789,44.95000076293945,46.06000137329102,681300.0,-0.0008843890323279036,1.4516107861555247,-1.2428597119362077,85.71429544565893,65.01269696176995,-2.1723204937978693,-3.2861881166464784,1.1481391235008473,4.257953625585316,31.64864680198487,1.1399993896484375,-0.05895346414767744,2.9424989700317283,-0.4847349089561064,6.369732849019563,1.228882030537811,4.656115909525646,-2.916086837331072,62.02523495809423,1.9966481628824368,1.7136169394939158,7,-1.769998550415032,-2.344999313354485,1.8975019454956126,4.445001602172859,-3.1399993896484304,3,-0.05266645996336217,1.0649289205183117,45.22999954223633,-1.5301246903423584,44.47999954223633,-1.7142730635349896,44.59000015258789,-0.05266645996336217 4924,2016-07-08,45.61999893188477,45.81999969482422,45.20000076293945,45.709999084472656,495400.0,0.009515386551077532,2.9999753891589247,0.1034481246656571,92.56633858028474,71.20725835900595,-2.2161401958412554,-3.6995167400610356,0.5785256134971419,3.819552652054334,29.713849681735464,0.6300010681152415,0.40131031556032326,3.241499328613287,-0.4933282842762239,6.976326941502798,1.374085522168528,5.108913135058046,-2.735513004393269,76.84721658473553,14.047679720434736,1.867413806444756,7,-1.8249988555908274,-2.7749996185302805,1.3225021362304616,3.9350013732910085,-3.4300003051757955,4,-0.04888206037807996,1.4516107861555247,45.18999862670898,1.0649289205183117,45.22999954223633,-1.5301246903423584,44.47999954223633,-0.04888206037807996 4925,2016-07-11,45.68000030517578,46.11000061035156,45.349998474121094,45.56999969482422,503000.0,0.0013152427596632155,-1.7636287973366624,-1.2222269317171313,96.18183482776976,77.28046387338982,-1.8673958654916518,-3.660512718823419,0.35964367590493396,3.7440693564284544,27.91042276725958,0.7600021362304688,0.867495280017117,3.1195007324218764,-0.8904946189534684,7.129496083797221,1.1145030567342005,5.124498408109552,-2.2826321016688524,79.0243675508704,12.239310461402894,2.004997675687674,7,-1.864999771118164,-2.825000762939453,1.1725006103515625,3.875,-3.8499984741210938,0,-0.04969352982921216,2.9999753891589247,45.61999893188477,1.4516107861555247,45.18999862670898,1.0649289205183117,45.22999954223633,-0.04969352982921216 4926,2016-07-12,45.52999877929688,46.18000030517578,45.45000076293945,45.86000061035156,485100.0,-0.0032837461663042244,-1.9796029583495522,-2.9999999999999356,93.12976154509751,82.50391162272658,-1.2605046407582279,-3.2826584032000667,0.35154866922479755,3.877719238480587,25.464239046453134,0.7299995422363281,1.2681567210584106,2.7179992675781293,-1.3778913706900013,6.81388990584626,0.670053948444064,4.765944586712195,-1.6443567425579175,69.33953521849084,-0.7378151390187071,2.0479453191340635,7,-1.3499984741211009,-2.6399993896484446,1.3225021362304616,4.025001525878899,-2.2899971008300852,1,-0.0527124483972744,-1.7636287973366624,45.68000030517578,2.9999753891589247,45.61999893188477,1.4516107861555247,45.18999862670898,-0.0527124483972744 4927,2016-07-13,45.75,46.0,45.4000015258789,45.52999877929688,450100.0,0.004832005855514243,-1.500015894713374,-0.6666666666666595,93.57794504880708,87.01389942004829,-0.981761682169747,-3.2361954006592413,-0.08044487765763364,3.63737018248046,22.60384828051814,0.5999984741211009,1.6540637749330358,2.6635004043579116,-1.4480917176936217,6.775092526409445,0.607704343332145,4.719296465383678,-1.405486309573675,65.04061258478401,-9.361180105833455,2.055796061025767,7,-0.7999992370605469,-2.8600006103515625,1.032501220703125,3.7350006103515625,-2.049999237060547,2,-0.06426226506467725,-1.9796029583495522,45.52999877929688,-1.7636287973366624,45.68000030517578,2.9999753891589247,45.61999893188477,-0.06426226506467725 4928,2016-07-14,44.77999877929688,46.08000183105469,44.61000061035156,45.97000122070313,454900.0,-0.02120221247438514,1.0851026989589632,-5.409071993341831,77.04344768564292,88.31621770444131,0.2198605823677937,-2.000982391015583,0.6786854291290965,4.560259496112209,19.301845420475054,1.470001220703125,1.9984877431970745,1.4599992752075295,-2.466096966655364,5.386095517070423,-0.5030488457239173,3.4230473961389762,1.4000015258788991,10.827910954744041,-59.532020491057565,1.963048120931448,7,0.34000205993651633,-1.8899993896484446,1.5525016784667898,4.255001068115227,-1.0699996948242259,3,-0.06364445180464673,-1.500015894713374,45.75,-1.9796029583495522,45.52999877929688,-1.7636287973366624,45.68000030517578,-0.06364445180464673 4929,2016-07-15,44.150001525878906,45.0,43.90999984741211,44.68000030517578,551400.0,-0.014068719754169456,-1.1584115785259437,0.44537621172488073,68.6998441057142,86.71128061419262,0.9199502595945575,-1.1993503385032795,1.0784062888879902,5.13341467208965,17.837720754035015,1.0900001525878906,2.306922157809737,0.6820018768310518,-3.127446745714998,4.491450499377102,-1.2227224344419767,2.5867261881040804,1.9985987854003895,10.572759033856691,-55.57574731329965,1.904724311273025,7,0.8949985504150391,-1.2600021362304688,1.4999980926513672,4.329998016357422,-0.3000030517578125,4,-0.04756516911075137,1.0851026989589632,44.77999877929688,-1.500015894713374,45.75,-1.9796029583495522,45.52999877929688,-0.04756516911075137 4930,2016-07-18,44.18000030517578,46.709999084472656,44.040000915527344,44.650001525878906,1742900.0,0.0006794740262758836,-6.1199951171875,0.88679679852594,69.40417650798722,84.98576425164723,0.9227096389038394,-1.0160243255575807,0.804060552237928,5.020464065604905,16.494596242733,2.6699981689453125,2.4635177906297514,0.5435007095336886,-3.0636753195415096,4.150676738608887,-1.260087305003907,2.347088724071284,-0.2700004577636719,9.642876119034936,-57.102873848503535,1.803588014537598,7,1.1299991607666016,-1.0250015258789062,1.3149986267089844,3.539999008178711,0.029998779296875,0,-0.04504304356543132,-1.1584115785259437,44.150001525878906,1.0851026989589632,44.77999877929688,-1.500015894713374,45.75,-0.04504304356543132 4931,2016-07-19,41.77000045776367,44.40999984741211,41.54999923706055,44.0,1484000.0,-0.05454956611056816,-1.1423209629603173,4.7446675540549315,49.17453222743144,80.61024177493263,3.2496000933268974,1.566435365880828,2.9618166676755067,7.3088648325563526,15.127022189263503,2.8600006103515625,2.3877458738836452,-1.9249992370605469,-5.358600983764674,1.5086025096435804,-3.6418001104126105,-0.20819836370848321,4.939998626708984,4.263589674590049,-62.20628608554628,1.7168008733520643,7,2.3599987030029297,1.3849983215332031,3.674999237060547,5.834999084472656,2.4899978637695312,1,0.0014364704963718555,-6.1199951171875,44.18000030517578,-1.1584115785259437,44.150001525878906,1.0851026989589632,44.77999877929688,0.0014364704963718555 4932,2016-07-20,41.29999923706055,41.900001525878906,40.02000045776367,41.77000045776367,1880900.0,-0.011252123905968636,4.150664172319011,0.2107629225034683,35.492574471502536,75.03005055558192,3.468226368322753,2.170562566272956,3.254342521934298,7.679964610787117,13.984795980650294,1.8800010681152344,2.15735462427439,-2.4095005035400376,-5.797506882943367,0.9785058758632914,-4.103503693241706,-0.7154973138383696,5.409999847412109,19.13302006052198,-42.52796558447798,1.6940031897016663,7,2.065000534057617,1.8549995422363281,3.3350000381469727,5.405000686645508,3.1100006103515625,2,0.046973425599131424,-1.1423209629603173,41.77000045776367,-6.1199951171875,44.18000030517578,-1.1584115785259437,44.150001525878906,0.046973425599131424 4933,2016-07-21,41.33000183105469,41.58000183105469,40.54999923706055,41.29999923706055,1008700.0,0.000726455073810639,2.8867832182931834,-0.06383514057528732,27.245094897020707,67.77213459077481,3.1660455575431783,2.2836335837489514,3.0641862864897575,7.535221812182016,12.780842448402707,1.0300025939941406,1.9117979702533603,-2.395998001098633,-5.731247245299059,0.9392512431017934,-4.063622623198846,-0.7283733789984197,5.112397308349607,19.581489420057558,-36.995572859611435,1.6676246221002116,7,2.0349979400634766,2.0349979400634766,2.5374975204467773,4.999998092651367,2.75,3,0.05734330575577151,4.150664172319011,41.29999923706055,-1.1423209629603173,41.77000045776367,-6.1199951171875,44.18000030517578,0.05734330575577151 4934,2016-07-22,40.58000183105469,41.84000015258789,40.5,41.540000915527344,748200.0,-0.018146623923845584,-1.3928515473327838,-31.997202797202796,21.5603232912202,59.480855531158205,3.493295575275205,3.1070889034478313,3.6249294995322785,8.162560493177558,12.068172090105719,1.3400001525878906,1.5130015404360009,-3.0914981842040987,-6.599360682482548,0.41636431407435026,-4.845429433343327,-1.3375669350648707,5.605501361083981,8.37072478692716,-42.66712995173729,1.7539312491392252,7,2.7849979400634766,2.7849979400634766,2.814997673034668,5.749998092651367,4.489997863769531,4,0.07713152075371954,2.8867832182931834,41.33000183105469,4.150664172319011,41.29999923706055,-1.1423209629603173,41.77000045776367,0.07713152075371954 4935,2016-07-25,40.88999938964844,41.58000183105469,40.58000183105469,40.58000183105469,733200.0,0.00763917064085784,-5.4516637133293955,-0.322914431490356,25.24139128513137,51.937703280050854,2.7182332021942983,2.8710456932249713,3.1195724520943173,7.708424272031003,11.061779288538032,1.0,1.1644804290194202,-2.7350006103515625,-6.368606010610442,0.8986047899073171,-4.551803310481006,-0.9181979102221192,5.048883693115229,19.817746078421152,-27.055221445379473,1.8168027001294402,7,2.4750003814697266,2.4750003814697266,2.4499998092651367,5.440000534057617,5.260002136230462,0,0.0723893159367961,-1.3928515473327838,40.58000183105469,2.8867832182931834,41.33000183105469,4.150664172319011,41.29999923706055,0.0723893159367961 4936,2016-07-26,40.97000122070313,41.52999877929688,40.599998474121094,41.060001373291016,573800.0,0.0019565133834398285,-1.240949347599302,-0.2903253593226784,17.62921986029417,43.49895603688275,2.149405253297644,2.8754634312886864,2.847238031740183,7.477377833025166,11.115662593592713,0.9300003051757884,0.7024952125590644,-2.6149988174438406,-6.3507623693597495,1.1207647344720684,-4.482880593401795,-0.7471170414858861,4.732126557060532,50.53192676597086,8.482615533781221,1.8678817759579551,7,2.394998550415032,2.394998550415032,2.2274980545043874,5.359998703002923,4.969997406005845,1,0.07908220081117001,-5.4516637133293955,40.88999938964844,-1.3928515473327838,40.58000183105469,2.8867832182931834,41.33000183105469,0.07908220081117001 4937,2016-07-27,40.849998474121094,41.02999877929688,40.5,40.97999954223633,518000.0,-0.002929039370430875,3.6086942099412296,1.4444538634341835,17.417452850452094,36.87384549963933,1.677672611087523,3.069348914490476,2.774706327732673,7.522343719040549,11.194865651363504,0.5299987792968821,0.1763693267002111,-2.6820014953613267,-6.545708251719432,1.1817052609967789,-4.613854873540376,-0.7501481171822775,4.624844210842568,26.1192861392706,-12.849532511191654,1.9318533781790521,7,2.5150012969970703,2.5150012969970703,2.070000648498535,5.480001449584961,3.210002899169922,2,0.08347613157372291,-1.240949347599302,40.97000122070313,-5.4516637133293955,40.88999938964844,-1.3928515473327838,40.58000183105469,0.08347613157372291 4938,2016-07-28,40.4900016784668,41.09000015258789,40.45000076293945,40.93999862670898,438600.0,-0.00881265138558962,-1.415097598894455,3.46148654596667,11.077434255844949,30.471355516320518,1.5255673425991034,3.368947590769828,2.993011289930422,7.794548886141712,11.965138297025307,0.6399993896484375,-0.35619947639653304,-2.893998336791995,-6.990673292090804,1.202676618506814,-4.9423358144414,-0.8456608591425905,4.766647317408868,2.877764970635051,-30.006733135955297,2.048337477649406,7,2.874998092651367,2.874998092651367,2.4024972915649414,5.839998245239258,3.2899971008300852,3,0.09681397891939403,3.6086942099412296,40.849998474121094,-1.240949347599302,40.97000122070313,-5.4516637133293955,40.88999938964844,0.09681397891939403 4939,2016-07-29,41.900001525878906,42.400001525878906,40.40999984741211,40.43999862670898,836600.0,0.03482340797634409,-1.6184224725755976,-3.2444728900343147,26.19648855783349,25.670501299636772,-0.26502992274484427,1.8639156482990131,1.465743449908885,6.3011911209082285,12.235365348630035,1.9900016784667969,-0.9312605081558587,-1.3629985809326186,-5.486139401739528,2.760142239874291,-3.4245689913360735,0.6985718294708363,3.147181528472281,74.87439305150603,45.850623905208636,2.0615704104034536,7,0.3149986267089844,1.4649982452392578,0.867497444152832,4.429998397827148,2.479999542236321,4,0.05202864500683457,-1.415097598894455,40.4900016784668,3.6086942099412296,40.849998474121094,-1.240949347599302,40.97000122070313,0.05202864500683457 4940,2016-08-01,41.540000915527344,42.33000183105469,41.310001373291016,42.13000106811523,616400.0,-0.008591899695497895,1.0606034917907083,-0.4041088911010537,25.521490081320877,23.042385505624488,-0.356371466782619,2.090903874269145,1.7283101025953016,6.556691621608145,12.264271738344497,1.0200004577636719,-1.383209575179265,-1.5704992294311495,-5.712556966413246,2.5715585075509466,-3.6415280979221976,0.5005296390598986,3.3060948349603407,56.78392537768347,31.50242383884275,2.0710288684910467,8,-0.3299999237060547,1.8249988555908203,0.6324977874755859,4.789999008178711,3.1800003051757884,0,0.08497830287667107,-1.6184224725755976,41.900001525878906,-1.415097598894455,40.4900016784668,3.6086942099412296,40.849998474121094,0.08497830287667107 4941,2016-08-02,41.459999084472656,41.88000106811523,41.04999923706055,41.5,536500.0,-0.001925898634845269,1.0749966621526446,0.0677981443765566,23.22097520971309,21.678874476536773,-0.3631576579687774,2.037518912408146,1.7169660491343137,6.545995678668916,12.09319619818267,0.8300018310546804,-1.7771437543493036,-1.4995010375976534,-5.651524156933434,2.6525220817381268,-3.5755125972655435,0.5765105220702367,3.1930528543060674,52.763736253203675,31.16847854914742,2.0760115596678888,8,-0.05499839782714844,1.9050006866455078,0.6475000381469727,4.870000839233398,3.220001220703125,1,0.11312114194336087,1.0606034917907083,41.540000915527344,-1.6184224725755976,41.900001525878906,-1.415097598894455,40.4900016784668,0.11312114194336087 4942,2016-08-03,42.54999923706055,43.61000061035156,41.599998474121094,41.68000030517578,814700.0,0.026290404646827747,-2.9029069401390326,-21.749475491131033,36.285367470724665,22.683349206948325,-1.4049433396643565,0.7762437172452366,0.5473697760352891,5.369916922830555,12.383633394519356,2.1500015258789062,-2.1850051890801936,-0.275500869750978,-4.289687795293467,3.7386860557915114,-2.2825943325222227,1.7315925930202667,1.9177306424775722,66.87496498227954,42.103515017511214,2.0070934627712456,8,-0.5399990081787109,0.8150005340576172,-0.22999954223632812,3.780000686645508,0.9099998474121094,2,0.0796709624073455,1.0749966621526446,41.459999084472656,1.0606034917907083,41.540000915527344,-1.6184224725755976,41.900001525878906,0.0796709624073455 4943,2016-08-04,42.810001373291016,43.040000915527344,42.2400016784668,42.70000076293945,437300.0,0.00611050859911666,1.8070163697447497,0.12643763839256353,41.36598501945938,24.883978287863787,-1.6013263412715375,0.3465645268835118,0.19625644962382438,5.032617415154611,12.364195400492314,0.7999992370605469,-2.266281440486196,0.10350112915038778,-3.7535833113786268,3.9605855696794023,-1.825041091114123,2.0320433494148986,1.4798193293761273,75.00002980231528,46.431842620186,1.9285422202645082,8,-0.8000011444091797,0.5549983978271484,-0.4250011444091797,3.519998550415039,1.2199974060058665,3,0.029198784393869914,-2.9029069401390326,42.54999923706055,1.0749966621526446,41.459999084472656,1.0606034917907083,41.540000915527344,0.029198784393869914 4944,2016-08-05,43.38999938964844,43.400001525878906,42.81999969482422,42.849998474121094,566000.0,0.013548189622794027,1.0714159207640224,4.909071993341656,45.246688192991435,27.106789055403794,-1.9453864659910778,-0.43117186108747774,-0.44452365747773115,4.386691929865684,12.43097611834552,0.5900001525878906,-2.171256926768244,0.7949991226196289,-2.829370975596852,4.41936922083611,-1.017185926488608,2.607184171727866,0.7290285032225654,91.40620692635403,57.94721195272929,1.8121850491082394,8,-1.3799991607666016,-0.024999618530273438,-0.8624992370605469,2.940000534057617,0.3100013732910156,4,0.00898823219945677,1.8070163697447497,42.810001373291016,-2.9029069401390326,42.54999923706055,1.0749966621526446,41.459999084472656,0.00898823219945677 4945,2016-08-08,43.40999984741211,43.7400016784668,43.13999938964844,43.459999084472656,445500.0,0.0004609462559348465,-1.0339055377751916,-0.09259102276098843,63.851332629676996,32.242579363112995,-1.7548770259317408,-0.6639982420000621,-0.544702599147854,4.281848750776305,12.361741179762712,0.6000022888183594,-2.015960299636042,0.928499603271483,-2.420832847696637,4.277832054239603,-0.7461666222125771,2.603165828755543,0.5450669480545969,87.73228507249337,48.49084899611726,1.6746662254840585,8,-1.3349990844726562,-0.04500007629394531,-0.5600004196166992,2.9200000762939453,-0.5900001525878906,0,0.022345109977256694,1.0714159207640224,43.38999938964844,1.8070163697447497,42.810001373291016,-2.9029069401390326,42.54999923706055,0.022345109977256694 4946,2016-08-09,43.13000106811523,44.2400016784668,43.11000061035156,43.18000030517578,716600.0,-0.006450098601268994,-24.11109227313186,1.000000000000142,65.96859300998733,37.637150491950244,-1.2697929411696833,-0.6039869987867519,-0.3543024329412958,4.462060932929141,12.350520664433684,1.1300010681152344,-1.7314527777537592,0.7685007095336829,-2.2793576556631336,3.8163590747304994,-0.7554284730647254,2.292429892132091,-3.1100006103515554,57.954573368532266,15.501610145552633,1.5239291825984078,8,-0.8050003051757741,0.2349987030029368,-0.2825021743774343,3.1999988555908274,-0.700000762939446,1,0.036865293605646166,-1.0339055377751916,43.40999984741211,1.0714159207640224,43.38999938964844,1.8070163697447497,42.810001373291016,0.036865293605646166 4947,2016-08-10,42.810001373291016,43.310001373291016,42.25,43.209999084472656,389100.0,-0.007419422371885309,2.5333244324070012,8.000076295108347,62.292354067246364,43.3276971376615,-0.7180380217605489,-0.5433982162593551,-0.089492028653396,4.672853666212319,12.11651157957678,1.0600013732910156,-1.4837458915725534,0.5955009460449219,-2.016692593249573,3.2076944853394167,-0.7105958236023255,1.9015977156921693,-2.705600891113278,28.499984741210938,-16.15017248459622,1.306096769647246,8,-0.4850006103515625,0.5549983978271484,0.12749767303466797,3.519998550415039,-0.5699996948242188,2,0.043681356503096236,-24.11109227313186,43.13000106811523,-1.0339055377751916,43.40999984741211,1.0714159207640224,43.38999938964844,0.043681356503096236 4948,2016-08-11,41.93000030517578,42.79999923706055,41.56999969482422,42.7599983215332,929100.0,-0.02055596916341762,1.7032961505086963,2.075006914178357,60.97559462741889,47.19204225650433,0.43327098564478916,0.11820076231071397,0.7042910244662437,5.45338906758527,12.493457578974759,1.2400016784667969,-1.2037450174670639,-0.1420001983642578,-2.4592090739382684,2.1752086772097528,-1.300604636151263,1.0166042394227475,-1.742887799072264,13.483158909883203,-34.279054813593305,1.158604437787006,8,0.7150001525878906,1.4349994659423828,1.0,4.399999618530273,0.950000762939446,3,0.03648935769523498,2.5333244324070012,42.810001373291016,-24.11109227313186,43.13000106811523,-1.0339055377751916,43.40999984741211,0.03648935769523498 4949,2016-08-12,42.04999923706055,42.40999984741211,41.709999084472656,42.150001525878906,418100.0,0.0028618872170613763,1.258070867352903,0.12048497327407516,59.73153761027252,50.99315864861008,0.3763656796242074,-0.1762269631227582,0.5160664521491185,5.239839640055358,13.01678719364377,0.7000007629394531,-0.8875733317656938,0.0829988479614272,-2.0179691468933143,2.1839668428161687,-0.9674851494659436,1.133482845388798,-1.7818289475097657,17.977497589027397,-31.943109040059948,1.0504839974273708,8,0.595001220703125,1.3150005340576172,1.0825004577636719,4.280000686645508,0.18000030517578125,4,0.04708679139502281,1.7032961505086963,41.93000030517578,2.5333244324070012,42.810001373291016,-24.11109227313186,43.13000106811523,0.04708679139502281 4950,2016-08-15,42.18999862670898,42.599998474121094,42.099998474121094,42.13999938964844,465600.0,0.0033293553433657586,-6.692244490742099,-0.4999809269501483,60.132868050138434,55.09448007532399,0.37801731150870665,-0.49851553913710944,0.3116077532944743,5.018927808070167,12.764686607916762,0.5499992370605469,-0.4672655369790917,0.322498321533196,-1.5083007677100468,2.153297410776439,-0.5929012230884254,1.2378978661548175,-1.842391709379875,23.22091652677046,-25.522619894752076,0.9153995446216199,8,0.7150020599365305,1.1750011444091868,1.1300010681152415,4.140001296997077,0.5300025939941548,0,0.03579052347431344,1.258070867352903,42.04999923706055,1.7032961505086963,41.93000030517578,2.5333244324070012,42.810001373291016,0.03579052347431344 4951,2016-08-16,41.83000183105469,42.27000045776367,41.79999923706055,42.20000076293945,422600.0,-0.008532752011667255,-1.1860312447326633,-7.400091554132432,57.82750971956468,57.488051436306215,0.8895658330935277,-0.14102345654990245,0.619041541113063,5.301164892057031,12.7765915572324,0.470001220703125,-0.22447950713664255,-0.04049854278564169,-1.870821500002819,1.7898244144315356,-0.9556600213942303,0.874662935822947,-1.4045470185028321,14.94263709329118,-35.14821590047657,0.915161478608588,8,1.0749988555908203,1.5349979400634766,1.5049982070922852,4.499998092651367,0.37999725341796875,1,0.02366717237469862,-6.692244490742099,42.18999862670898,1.258070867352903,42.04999923706055,1.7032961505086963,41.93000030517578,0.02366717237469862 4952,2016-08-17,43.2400016784668,43.27000045776367,41.77999877929688,42.0099983215332,522700.0,0.03370786004521098,1.3100784821655527,-3.3243429938242968,68.80985580335155,60.537370412294244,-0.46071300792632286,-1.4737932942307381,-0.797917126512182,3.7507192082079115,12.204015430961125,1.4900016784667898,0.10895773723474633,1.2725011825561552,-0.6345368574875465,3.179539222599857,0.31898216253430434,2.226020202578006,-2.7382559285966437,98.23536671565932,40.4302782789688,0.9535190200218501,8,-0.33500099182128906,0.12499809265136719,0.2949981689453125,3.089998245239258,-1.0700035095214844,2,-0.018732685981702635,-1.1860312447326633,41.83000183105469,-6.692244490742099,42.18999862670898,1.258070867352903,42.04999923706055,-0.018732685981702635 4953,2016-08-18,43.70000076293945,43.93000030517578,43.38000106811523,43.43999862670898,430100.0,0.010638276286231818,-1.8947537494728948,0.21138327368362866,64.15094452791601,62.63784333839697,-0.8729938118558849,-1.8415515414365728,-1.2425870956373188,3.169246809580912,11.760737428921743,0.6899986267089844,0.5021413917630113,1.6140003204345703,-0.4167672186749627,3.6447678595441033,0.5986165508798038,2.629384089989337,-3.123489894497368,89.63966595642312,32.5894838446613,1.0153837695547672,8,-0.7950000762939453,-0.33500099182128906,0.2199993133544922,2.6299991607666016,-2.6199989318847656,3,-0.03340958945041561,1.3100784821655527,43.2400016784668,-1.1860312447326633,41.83000183105469,-6.692244490742099,42.18999862670898,-0.03340958945041561 4954,2016-08-19,43.709999084472656,43.91999816894531,43.29999923706055,43.79999923706055,377100.0,0.0002287945390995194,2.757591871178055,-0.34615158895506554,68.05324585968506,63.104722586175654,-0.930699614853161,-1.6917733032726616,-1.255522120568621,3.06677805481786,11.473795270661665,0.6199989318847656,0.7057760597672385,1.467498779296875,-0.5570128796175524,3.4920104382113024,0.45524294983965774,2.4797546087540923,-3.0602183998300774,89.76739234577099,31.33340761466225,1.012255829457214,8,-0.8049983978271484,-0.3449993133544922,0.2950010299682617,2.6200008392333984,-2.9099998474121094,4,-0.01898874476646406,-1.8947537494728948,43.70000076293945,1.3100784821655527,43.2400016784668,-1.1860312447326633,41.83000183105469,-0.01898874476646406 4955,2016-08-22,43.849998474121094,44.0,43.61999893188477,43.90999984741211,415700.0,0.0032029144950993516,2.1666534212826236,0.6666807951511041,69.68700587979482,63.51787957170982,-1.1194429403207096,-1.6850397425642498,-1.3659435821978008,2.827796659606065,11.19141672265423,0.38000106811522727,0.8485279771679828,1.4594982147216768,-0.5814142400803064,3.50041066952366,0.4390419873206852,2.4799544421226685,-3.128413369602029,93.24317822530756,32.683642106940184,1.0204562274009914,8,-1.0649986267089844,-0.4849987030029297,0.11750125885009766,2.480001449584961,-3.509998321533203,0,-0.03694410463527931,2.757591871178055,43.709999084472656,-1.8947537494728948,43.70000076293945,1.3100784821655527,43.2400016784668,-0.03694410463527931 4956,2016-08-23,44.209999084472656,44.56999969482422,43.43000030517578,44.08000183105469,437400.0,0.008209820362115261,1.6823563202915333,-2.1665713014177634,65.54309149499913,63.8790726192379,-1.4641009013942607,-1.886588562816435,-1.6419267651756826,2.368305854299635,11.034323201455706,1.1399993896484375,0.9281387727947248,1.657498931884767,-0.42264106727174067,3.7376389310412748,0.6174289323065167,2.6975689314630173,-3.4180456484746387,87.09675655129601,26.206854455342032,1.0400699995782525,8,-1.1399993896484375,-1.914999008178711,0.022500038146972656,2.0699996948242188,-4.529998779296875,1,-0.03370273455384076,2.1666534212826236,43.849998474121094,2.757591871178055,43.709999084472656,-1.8947537494728948,43.70000076293945,-0.03370273455384076 4957,2016-08-24,44.2599983215332,44.63999938964844,44.0,44.45000076293945,600300.0,0.0011309486110826494,1.2456130957957998,-1.4615881213686248,64.13255244661647,64.22984571025987,-1.4380099720594188,-1.7581623901875219,-1.5978581668374545,2.2204921570618836,10.821514815504232,0.6399993896484375,0.8569667213796421,1.5369981765747056,-0.5143838766932873,3.5883802298426986,0.5113071499407127,2.5626892032086985,-3.3169230351821355,71.64171456388621,12.018772699462218,1.0256910266339963,8,-1.0849990844726562,-1.9299983978271484,-0.6174993515014648,2.020000457763672,-5.719997406005859,2,-0.04631720096706804,1.6823563202915333,44.209999084472656,2.1666534212826236,43.849998474121094,2.757591871178055,43.709999084472656,-0.04631720096706804 4958,2016-08-25,44.40999984741211,44.63000106811523,44.13000106811523,44.38999938964844,408000.0,0.0033890992220377836,1.1738993423835744,-0.10526421458400256,60.85108455248263,64.35423981494986,-1.3401605750518613,-1.6858649511456605,-1.6452737371136692,1.9715974009012882,10.654209352826852,0.5,0.7968319094470715,1.490999794006349,-0.4052661279809584,3.3872657159936566,0.5428668330126953,2.439132755000003,-3.2451091148631974,82.83585701149818,26.108305534470134,0.948132960993653,8,-1.2000007629394531,-1.885000228881836,-1.1500005722045898,1.529998779296875,-6.1399993896484375,3,-0.05043912826307584,1.2456130957957998,44.2599983215332,1.6823563202915333,44.209999084472656,2.1666534212826236,43.849998474121094,-0.05043912826307584 4959,2016-08-26,44.08000183105469,44.59000015258789,43.43999862670898,44.54999923706055,625800.0,-0.007430714197056099,3.181829531346477,-23.49933244325768,56.68665896619229,63.97132769451141,-0.7732385924239367,-1.2481670179091253,-1.249226161598095,2.1980228848996717,11.357263870946992,1.1500015258789134,0.7756170106887339,1.0520017623901339,-0.8482537985280629,2.9522573233083307,0.10187398193103547,2.0021295428492323,-2.7066045790798015,53.71917501592086,0.8757775059091344,0.950127780459099,8,-0.8700027465820312,-1.555002212524414,-0.7150020599365234,1.0749969482421875,-6.060001373291016,4,-0.068058073397957,1.1738993423835744,44.40999984741211,1.2456130957957998,44.2599983215332,1.6823563202915333,44.209999084472656,-0.068058073397957 4960,2016-08-29,45.06999969482422,45.15999984741211,44.0,44.0,490700.0,0.022459115758749038,-1.1682246322559484,-2.2766076602790424,66.95806026298796,64.98583331044733,-1.4659013083742138,-2.0660753649979853,-2.1480584842350083,1.1085190886807013,12.25369718051095,1.1599998474121094,0.8618550999408399,1.865499687194827,-0.10719228114152912,3.8381916555311832,0.8791537030266525,2.8518456713630016,-3.5006063145889215,94.79767766461084,40.841014028128185,0.9863459841681776,8,-1.6000003814697266,-2.2849998474121094,-1.7049999237060547,-0.5550003051757812,-6.819999694824219,0,-0.09474152399992208,3.181829531346477,44.08000183105469,1.1738993423835744,44.40999984741211,1.2456130957957998,44.2599983215332,-0.09474152399992208 4961,2016-08-30,46.1500015258789,46.27000045776367,44.93999862670898,45.2400016784668,706300.0,0.023962765439705658,1.3130512663161684,0.8504673896767779,75.77163827912202,65.75936469664404,-2.08827205844684,-2.926754724642784,-3.1156953656584037,-0.05086926755747356,13.259778263806608,1.3300018310546946,0.9956806783302525,2.711001396179192,0.5096822133491443,4.91232057900924,1.6103418047641682,3.811660987594216,-4.293359628269457,95.75975780057884,36.98917174567974,1.1006595914150226,8,-1.3650016784667898,-2.8100013732910085,-2.785001754760735,-1.6350021362304616,-7.5900001525878835,1,-0.1258938500800052,-1.1682246322559484,45.06999969482422,3.181829531346477,44.08000183105469,1.1738993423835744,44.40999984741211,-0.1258938500800052 4962,2016-08-31,45.93999862670898,46.47000122070313,45.11999893188477,45.91999816894531,1170900.0,-0.004550441868396482,1.4999911697283832,0.02197852870035413,84.50948915173785,68.02142521040203,-1.6259875735492884,-2.5821477864696902,-2.806668589776244,0.07452656020561932,13.96249886804618,1.3500022888183594,1.1315382563139949,2.331498527526847,-0.09240199540771954,4.755399050461413,1.1195482660595673,3.5434487889941266,-3.642020873084114,82.50818018952569,17.265104345160154,1.2119502614672821,8,-1.0549983978271413,-2.49999809265136,-2.574998855590813,-1.4249992370605398,-7.349998474121087,2,-0.13626466061524234,1.3130512663161684,46.1500015258789,-1.1682246322559484,45.06999969482422,3.181829531346477,44.08000183105469,-0.13626466061524234 4963,2016-09-01,44.060001373291016,45.88000106811523,43.93000030517578,45.88000106811523,649800.0,-0.040922884406116466,1.1428583405645003,-90.9979019645561,63.276117853608234,67.49063320972681,0.34692937620099684,-0.6363269130679399,-0.8471292090584583,1.8413602082262486,14.270059332245722,2.009998321533196,1.285385166027524,0.3890012741088853,-2.012567225387073,2.790569773604844,-0.8117829756390975,1.589785523856868,-1.2613808036167597,20.462119333196664,-48.66290201717145,1.2007842497479808,9,0.8899993896484375,-0.6200008392333984,-0.6950016021728516,0.39499855041503906,-5.159999847412109,3,-0.12528371052457277,1.4999911697283832,45.93999862670898,1.3130512663161684,46.1500015258789,-1.1682246322559484,45.06999969482422,-0.12528371052457277 4964,2016-09-02,43.77999877929688,45.25,43.75,44.25,561900.0,-0.006355029170831306,-4.66039039557782,0.2582424722595978,60.31129136240203,66.44888715223874,0.7128717185503959,-0.3432047420403066,-0.510797504122074,2.0121283093528106,14.284313130359847,1.5,1.229978299668744,0.08949871063233417,-2.3087940071907553,2.4877914284554237,-1.1096476482792141,1.2886450695438825,-0.5408125314991636,1.10289580271318,-70.77889921809773,1.1991463589115456,9,1.170001983642571,-0.3399982452392649,-0.41499900817871804,0.6200008392333913,-5.129997253417976,4,-0.12585652067534625,1.1428583405645003,44.060001373291016,1.4999911697283832,45.93999862670898,1.3130512663161684,46.1500015258789,-0.12585652067534625 4965,2016-09-06,44.38000106811523,44.38999938964844,43.75,43.75,342000.0,0.013704940738876514,-1.031740649466246,-1.340424323095908,66.03772951159885,66.50384693186092,0.21898520122103804,-0.9136544926444756,-1.051172956092877,1.3142131667717365,14.066878625915416,0.6399993896484375,1.2172267652631348,0.6410009384155231,-1.7725910101535476,3.0545928869845937,-0.5657950358690087,1.8477969127000549,-0.753117023568862,23.161793580091455,-53.612324413121186,1.2067959742845351,9,0.5749988555908274,-0.6200008392333913,-1.5900011062622,-0.23000144958495383,-6.350002288818345,1,-0.14330780660843412,-4.66039039557782,43.77999877929688,1.1428583405645003,44.060001373291016,1.4999911697283832,45.93999862670898,-0.14330780660843412 4966,2016-09-07,44.72000122070313,44.7400016784668,44.02000045776367,44.25,356000.0,0.007661111861310355,1.8235223719837839,0.746032418816739,60.755808956885694,66.12865321077973,-0.045888946310121526,-1.189409891719059,-1.3247541926873012,0.8688206447602411,13.601430760703389,0.720001220703125,1.1935100975130624,0.9015010833740291,-1.532289644416032,3.3352918111640903,-0.31539428052099794,2.118396447269056,-0.9700012207031321,35.661793580091945,-36.81145467854514,1.2168953638950304,9,0.23499870300292258,-0.9600009918212962,-2.4325008392334055,-1.3850021362304759,-6.270000457763679,2,-0.14467801976954875,-1.031740649466246,44.38000106811523,-4.66039039557782,43.77999877929688,1.1428583405645003,44.060001373291016,-0.14467801976954875 4967,2016-09-08,44.68000030517578,44.9900016784668,44.38000106811523,44.72999954223633,295400.0,-0.0008944748308467032,1.1403398405868155,-0.1063810791507029,57.58513237170726,65.76576963513801,0.067000403942437,-1.0562865680953308,-1.2219430504106796,0.7971767853100573,13.970505494706071,0.6100006103515696,1.1488906909880185,0.7680002212524428,-1.646260924897149,3.1822613674020346,-0.4391303518223495,1.9751307943272352,-0.9300003051757812,43.661964263647526,-25.53938298216385,1.2071305730747943,9,0.27499961853027344,-0.6599998474121094,-2.2950000762939453,-1.4750003814697266,-6.260002136230469,3,-0.13697401275925725,1.8235223719837839,44.72000122070313,-1.031740649466246,44.38000106811523,-4.66039039557782,43.77999877929688,-0.13697401275925725 4968,2016-09-09,43.459999084472656,44.959999084472656,43.43000030517578,44.5,445600.0,-0.027305309139888267,-1.7818198211944873,20.800335698481728,48.3702750260364,64.8417269751207,1.2718176735051898,0.2995747922348855,-0.0016595409288839846,1.9094405498765283,14.591639988781257,1.529998779296875,1.0937579688298058,-0.5285009384155259,-2.769039273910252,1.7120373970792002,-1.6487701061628854,0.5917682293318336,3.010002136230476,1.6482848531341305,-62.26851257051558,1.1202691677473622,9,1.4900016784667969,0.5600013732910156,-0.7724990844726562,-0.30500030517578125,-5.529998779296875,4,-0.11205704175048437,1.1403398405868155,44.68000030517578,1.8235223719837839,44.72000122070313,-1.031740649466246,44.38000106811523,-0.11205704175048437 4969,2016-09-12,44.02999877929688,44.099998474121094,43.43000030517578,43.70000076293945,318800.0,0.013115501767874571,1.8510717735193618,-0.3173055056303483,51.11111215766655,63.08095496341832,0.7755349103816798,-0.12066940602845477,-0.5927946374594555,1.2259405730393311,15.246341362732895,0.6699981689453125,1.0604875152746729,-0.057501220703116473,-2.103960247086718,1.988957805680485,-1.0807307338949173,0.9657282924886843,2.3792024230957054,38.46140679064467,-20.847504097859236,1.0232295131918008,9,0.920001983642571,-0.00999832153321023,-1.342498779296882,-0.8750000000000071,-6.389999389648445,0,-0.116511410303062,-1.7818198211944873,43.459999084472656,1.1403398405868155,44.68000030517578,1.8235223719837839,44.72000122070313,-0.116511410303062 4970,2016-09-13,43.70000076293945,44.0,43.4900016784668,44.0,343600.0,-0.007494845003552353,2.399997456862022,-0.9090940617522085,46.84016047247392,59.8663463182352,0.9954432208944723,0.3459937642701547,-0.296906648242377,1.4682676688524054,15.785939023314896,0.5399971008300852,1.0337092738766458,-0.4629993438720703,-2.3170766698685483,1.3910779821244077,-1.3900380068703129,0.46403931912617224,2.649616421508796,17.30770641528812,-36.89640246553567,0.92703866299824,9,1.25,0.31999969482421875,-1.0125007629394531,-0.5450019836425781,-6.069999694824226,1,-0.11556062125617372,1.8510717735193618,44.02999877929688,-1.7818198211944873,43.459999084472656,1.1403398405868155,44.68000030517578,-0.11556062125617372 4971,2016-09-14,42.81999969482422,43.7599983215332,42.43000030517578,43.52000045776367,420400.0,-0.02013732386159439,1.2542406305260743,2.3333418104599266,41.910124929117394,55.13308362683293,1.5124598070801483,1.374433755362432,0.541601619565327,2.2469263765637635,16.612399564027207,1.3299980163574219,1.03101050537326,-1.3925003051757798,-3.0237979697475836,0.23879735939602398,-2.2081491374616817,-0.5768514728898779,3.4712251520385777,15.23434298580367,-35.24534205770063,0.8156488322859033,9,1.335000991821289,1.2000007629394531,-0.09999942779541016,0.33499908447265625,-5.9199981689453125,2,-0.11186363731119597,2.399997456862022,43.70000076293945,1.8510717735193618,44.02999877929688,-1.7818198211944873,43.459999084472656,-0.11186363731119597 4972,2016-09-15,42.43000030517578,42.97999954223633,42.20000076293945,42.81999969482422,476400.0,-0.009107879318728251,1.1971824932033828,0.5571413779761418,39.16849645471176,52.45445902695554,1.511115792243956,1.7925430683186079,0.8605424494426046,2.5456991380879117,16.772528825796627,0.779998779296875,0.8581330094834243,-1.741999626159668,-3.5094911224545413,0.025491870135205374,-2.625745374307108,-0.8582538780122277,3.706775560019537,8.333321815520575,-36.48157321411167,0.8837457481474382,9,1.2950000762939453,1.5900001525878906,0.41499996185302734,0.7249984741210938,-5.380001068115234,3,-0.09380154403983898,1.2542406305260743,42.81999969482422,2.399997456862022,43.70000076293945,1.8510717735193618,44.02999877929688,-0.09380154403983898 4973,2016-09-16,42.2400016784668,42.83000183105469,42.2400016784668,42.47000122070313,598500.0,-0.00447793130667995,-4.130446320468379,0.5897433389412914,39.777781262808375,50.17295790477846,1.5821810013047397,1.9684789376205813,0.9770991885262603,2.635414629670322,16.48219260919709,0.5900001525878906,0.48909893251060055,-1.8589982986450195,-3.8187178579479166,0.10072126065787756,-2.838858078296468,-0.879138518993571,3.660567680593168,2.1053138796923343,-39.86548846887358,0.9798597796514483,9,1.3549995422363281,1.779998779296875,0.6049985885620117,0.9149971008300781,-4.240001678466797,4,-0.09043568555227721,1.1971824932033828,42.43000030517578,1.2542406305260743,42.81999969482422,2.399997456862022,43.70000076293945,-0.09043568555227721 4974,2016-09-19,42.88000106811523,43.0,42.22000122070313,42.2400016784668,376500.0,0.015151500099837678,-1.2941130271853427,-2.782611580116978,37.341056216254785,46.98443864974023,0.895234797286065,1.3313699765428524,0.25571823153772044,1.895440479257637,16.189578952640936,0.7799987792968679,0.07707263532498132,-1.1774990081787209,-3.20585433769007,0.8508563213326283,-2.191676672934399,-0.16332134342304272,2.798534175177508,37.77781074431093,2.386424374197027,1.0141776647556755,9,0.7150001525878977,1.2099990844726634,0.1249990463256907,0.27499771118164773,-4.909999847412095,0,-0.11543844775274914,-4.130446320468379,42.2400016784668,1.1971824932033828,42.43000030517578,1.2542406305260743,42.81999969482422,-0.11543844775274914 4975,2016-09-20,42.22999954223633,43.31999969482422,42.209999084472656,42.95000076293945,222100.0,-0.015158617296822552,-1.9210460272047383,-1.1250029802350934,26.155720302112726,43.13998435476545,1.3501710450686772,1.9539631244879487,0.8131728843936372,2.4322099843603837,15.704479216825312,1.1100006103515625,-0.10907221346543139,-1.7465005874633803,-3.932968627992274,0.4399674530655133,-2.839734607727827,-0.6532665671989335,3.2398236322352076,1.9230016823819398,-24.765090510424063,1.0932340202644477,9,1.3650016784667969,1.895000457763679,0.7750005722045898,0.9249992370605469,-4.819999694824219,1,-0.10869050917221068,-1.2941130271853427,42.88000106811523,-4.130446320468379,42.2400016784668,1.1971824932033828,42.43000030517578,-0.10869050917221068 4976,2016-09-21,42.72000122070313,42.72000122070313,42.04999923706055,42.18000030517578,344100.0,0.011603165611610455,1.4814846211446508,-0.7500000000000099,31.058847288761314,40.19261934554925,0.610874511886955,1.419383619936248,0.23924581653447063,1.8335501587772427,14.847269420875955,0.6700019836425852,-0.24742478192231232,-1.1819990158080955,-3.435478893355885,1.071480861739694,-2.3087389545819903,-0.05525907703420074,2.5536326090764803,52.75604268855017,31.760298990153373,1.1267399387738932,9,0.7849979400634695,1.404998779296875,0.41499900817870383,0.4349975585937429,-5.030002593994155,2,-0.11914794024212638,-1.9210460272047383,42.22999954223633,-1.2941130271853427,42.88000106811523,-4.130446320468379,42.2400016784668,-0.11914794024212638 4977,2016-09-22,42.209999084472656,43.41999816894531,42.16999816894531,43.0099983215332,450100.0,-0.011938251911456366,-1.840905642710686,-1.4814775569024516,37.02664774122583,38.93221631390362,0.8198800844397525,1.8634715432710038,0.6505735522721992,2.2044795716230965,13.920913939675497,1.25,-0.5166649070249107,-1.589501190185544,-3.957973730562088,0.7789713501910001,-2.773737460373816,-0.405264919997272,2.8057439778894278,11.678830084341072,-8.996753065648399,1.1842362701882732,9,0.8649997711181641,1.9150009155273509,0.9250011444091797,0.9449996948242188,-4.049999237060547,3,-0.12579951844981396,1.4814846211446508,42.72000122070313,-1.9210460272047383,42.22999954223633,-1.2941130271853427,42.88000106811523,-0.12579951844981396 4978,2016-09-23,42.16999816894531,42.47999954223633,41.9900016784668,42.0,533400.0,-0.0009476644490631347,-4.158013090792274,-0.21249791383544334,38.31640805370909,37.51058252457502,0.7349374072436063,1.8203848129339164,0.6206716236097733,2.1120661912827075,12.876721157106614,0.48999786376953125,-0.7673383275454313,-1.5175020217895536,-3.974611249152943,0.9396072055738358,-2.7460566354712483,-0.2889474081078589,2.6084853873926477,12.587198057967536,-10.127802268291665,1.2285546136816965,9,0.8250026702880859,2.0600032806396484,0.9650020599365234,0.9850006103515625,-3.5199966430664062,4,-0.1214133069527904,-1.840905642710686,42.209999084472656,1.4814846211446508,42.72000122070313,-1.9210460272047383,42.22999954223633,-0.1214133069527904 4979,2016-09-26,41.08000183105469,42.54999923706055,40.0,40.349998474121094,1613800.0,-0.02584767335117688,-2.566431738274477,4.29418364599228,27.64228482758672,35.377485230698674,1.5225865865007933,2.818616867167499,1.6469678211618515,3.0581335191972343,13.014539629089,2.549999237060547,-1.0349902343062283,-2.457498359680173,-5.167035997272116,0.25203927791176994,-3.812267178476141,-1.102729540884205,3.4196335374961535,31.579017815315012,8.552035779973515,1.3547688187959708,9,0.7999973297119141,2.154998779296875,2.0549983978271484,2.0749969482421875,-2.9300003051757812,0,-0.07497569848515295,-4.158013090792274,42.16999816894531,-1.840905642710686,42.209999084472656,1.4814846211446508,42.72000122070313,-0.07497569848515295 4980,2016-09-27,40.79999923706055,40.95000076293945,40.36000061035156,40.65999984741211,943600.0,-0.00681603168241518,1.6818039950062422,0.19177910391605615,23.22404300391635,33.30125390567632,1.5063748364157732,2.911598765104543,1.8577361630295286,3.1863275736199483,12.71460023357433,0.720001220703125,-1.1625060834243754,-2.52400093078613,-5.393304313733736,0.3453024521614765,-3.958652622259933,-1.0893492393123267,3.15967988726419,23.39180308120625,1.8819485856976392,1.4346516914738046,9,0.9099998474121094,2.4350013732910156,2.335000991821289,2.354999542236328,-2.950000762939453,1,-0.06936269777639592,-2.566431738274477,41.08000183105469,-4.158013090792274,42.16999816894531,-1.840905642710686,42.209999084472656,-0.06936269777639592 4981,2016-09-28,40.34000015258789,40.93000030517578,39.84000015258789,40.900001525878906,1078100.0,-0.011274487575353098,2.5161355819576814,-4.000027247956403,21.963829383512575,31.389624231098633,1.7629877975939792,3.071486121463792,2.3194216904552576,3.5027564125210375,11.77130268170326,1.0900001525878906,-1.3899953806860879,-2.693499946594237,-5.534420874325718,0.14742098113724467,-4.113960410459981,-1.2730394827284925,3.1445174768178745,13.966488185620287,-4.5454162923409225,1.4204604638657425,9,1.289999008178711,2.815000534057617,2.734999656677246,2.8149986267089844,-3.0400009155273438,2,-0.07263262999734554,1.6818039950062422,40.79999923706055,-2.566431738274477,41.08000183105469,-4.158013090792274,42.16999816894531,-0.07263262999734554 4982,2016-09-29,39.68000030517578,40.22999954223633,39.31999969482422,39.849998474121094,986700.0,-0.01636092823291102,-1.0449448797297993,0.3035674143909101,23.676889842386117,29.600636295496162,2.2259608048676327,3.413466560645496,2.988625357999773,4.056203562435584,10.776288810638581,1.0200004577636719,-1.5904394412605853,-3.0404998779296903,-5.912334020894377,-0.16866573496500337,-4.476416949412034,-1.6045828064473469,3.2942848774754836,11.145531311819068,-9.107092772675964,1.4359170714823453,9,1.6899986267089844,3.2150001525878906,3.002499580383301,3.4749984741210938,-3.1800003051757812,3,-0.05015125159178069,2.5161355819576814,40.34000015258789,1.6818039950062422,40.79999923706055,-2.566431738274477,41.08000183105469,-0.05015125159178069 4983,2016-09-30,38.540000915527344,39.790000915527344,38.38999938964844,39.47999954223633,1068800.0,-0.028729823106874774,-1.2580639207036262,5.529463243873979,14.580658943422364,27.07170326518145,3.113319426707193,4.34129825901347,4.123804216847347,5.092158435156463,11.168708728126933,1.4000015258789062,-1.716619716662052,-3.9044992446899442,-7.255354259610691,-0.5536442297691977,-5.579926752150314,-2.2290717372295745,3.849598589071597,3.6058060428108085,-13.751013083100997,1.6754275074603724,9,2.3649978637695312,3.8899993896484375,4.212498664855957,4.614997863769531,-1.2400016784667969,4,-0.009859913313134738,-1.0449448797297993,39.68000030517578,2.5161355819576814,40.34000015258789,1.6818039950062422,40.79999923706055,-0.009859913313134738 4984,2016-10-03,38.27000045776367,38.400001525878906,37.11000061035156,38.04999923706055,1734700.0,-0.007005720066158405,4.374966224270842,-0.23404419373820587,14.69441754700658,25.79822518128077,2.9732958112657,4.403086707057263,4.40992576682298,5.2470254866853665,11.98446391080308,1.4300003051757812,-1.80472568233413,-3.8989997863769545,-7.667539261988466,-0.13046031076544296,-5.783269524182707,-2.0147300485712023,3.3996710261441763,30.208328159319237,12.314670653228493,1.884269737805754,10,1.9949989318847656,3.520000457763672,4.597498893737793,4.884998321533203,-1.5200004577636719,0,0.009929476445515562,-1.2580639207036262,38.540000915527344,-1.0449448797297993,39.68000030517578,2.5161355819576814,40.34000015258789,0.009929476445515562 4985,2016-10-04,38.02000045776367,38.38999938964844,37.91999816894531,38.0,1450900.0,-0.006532531931268459,-4.222116260834552,0.09091066722152864,16.0056777381119,24.12565078676417,2.8645423568484176,4.376570061303404,4.663480542356588,5.376395393924128,12.84430351720175,0.470001220703125,-1.9107581416659656,-3.8309997558593736,-7.877106933641052,0.2151074219223048,-5.854053344750213,-1.8079461669685344,2.7377368514329206,23.821987437461928,5.3609470692053804,2.0230535888908405,10,2.2449989318847656,3.770000457763672,4.847498893737793,5.344999313354492,0.029998779296875,1,0.0034192810770650173,4.374966224270842,38.27000045776367,-1.2580639207036262,38.540000915527344,-1.0449448797297993,39.68000030517578,0.0034192810770650173 4986,2016-10-05,38.25,38.75,37.52000045776367,37.84000015258789,942300.0,0.006049435546215509,-1.3428579732680355,20.499523173755485,19.71014941447173,22.201595417124825,2.1610497315686743,3.833549412212733,4.437202589483093,5.028912270847101,13.544728919660132,1.2299995422363281,-2.0592092141145315,-3.2775001525878906,-7.391792586915898,0.8367922817401166,-5.334646369751894,-1.220353935423887,1.7781899694275864,36.538454484655006,16.102486938067965,2.0571462171640023,10,1.5799999237060547,3.5400009155273438,4.877499580383301,5.114999771118164,1.2000007629394531,2,-0.010457556232128296,-4.222116260834552,38.02000045776367,4.374966224270842,38.27000045776367,-1.2580639207036262,38.540000915527344,-0.010457556232128296 4987,2016-10-06,38.560001373291016,38.81999969482422,38.0099983215332,38.0099983215332,398900.0,0.008104611066431788,-1.9454431960049938,1.3414713571953591,23.789187567789625,20.587459807578213,1.4291366258281926,3.205913451121262,4.1384704187837755,4.604591984420651,14.05980699670953,0.8100013732910156,-2.0649874900924985,-2.661498832702634,-6.698178892871951,1.3751812274666833,-4.679838862787292,-0.6431588026179753,0.8845507243213646,54.10449991886652,30.0547989092059,2.018340030084659,10,1.269998550415039,3.229999542236328,5.502498626708984,4.804998397827148,2.3899993896484375,3,-0.032676402784135306,-1.3428579732680355,38.25,-4.222116260834552,38.02000045776367,4.374966224270842,38.27000045776367,-0.032676402784135306 4988,2016-10-07,38.59000015258789,39.060001373291016,37.849998474121094,38.560001373291016,691300.0,0.0007779766138094057,1.4948481988359288,0.054542932445554165,16.536673443056984,19.35350298707491,0.9363812986401925,2.9432622521760123,4.131927325354511,4.488508056640299,15.461793216325365,1.2100028991699219,-2.1703865007726932,-2.388000106811525,-6.443621387949634,1.6676211743265839,-4.415810747380583,-0.36018946624246695,-1.4799995422363281,75.89738272744879,51.37068743874275,2.027810640569055,10,0.4400005340576172,2.905000686645508,5.572500228881836,4.774999618530273,3.3600006103515625,4,-0.054159112317280766,-1.9454431960049938,38.560001373291016,-1.3428579732680355,38.25,-4.222116260834552,38.02000045776367,-0.054159112317280766 4989,2016-10-10,38.900001525878906,38.9900016784668,38.47000122070313,38.5,368300.0,0.008033204769765323,-1.2608760552635023,13.333926754832147,22.570048673497993,19.28083695036176,0.31807599556518085,2.3496990221933984,3.804012022574014,4.0987790573005825,16.939544513345822,0.5200004577636648,-2.339669575295993,-1.8214988708496094,-5.7098307839658204,2.0668330422666017,-3.7656648274077114,0.12266708570849261,-1.7510009002685578,89.61040569529008,59.65406547410335,1.9441659565581046,10,0.11999893188476562,2.279998779296875,5.294999122619629,4.464998245239258,1.25,0,-0.04113116262357808,1.4948481988359288,38.59000015258789,-1.9454431960049938,38.560001373291016,-1.3428579732680355,38.25,-0.04113116262357808 4990,2016-10-11,38.650001525878906,39.099998474121094,38.459999084472656,38.9900016784668,399100.0,-0.006426734966415992,1.2857376412645862,-0.8499971389879647,15.094353202905154,18.517561819183157,0.25817641405689074,2.3209644736561614,4.044429396094699,4.279881339921118,18.444483147947338,0.6399993896484375,-2.553579542374166,-1.8189989089965835,-5.54544388035999,1.907446062366823,-3.6822213946782867,0.04422357668511978,-1.4627808853149418,71.51914473414183,42.61076151854411,1.8632224856817043,10,0.019998550415039062,2.3999996185302734,5.544999122619629,4.714998245239258,1.0999984741210938,1,-0.04915915784910696,-1.2608760552635023,38.900001525878906,1.4948481988359288,38.59000015258789,-1.9454431960049938,38.560001373291016,-0.04915915784910696 4991,2016-10-12,38.02999877929688,38.790000915527344,37.9900016784668,38.459999084472656,363000.0,-0.016041467583562397,-2.1372857014630644,1.264706212343885,14.81482670749378,17.532888137528456,0.5766914801258736,2.702258980955989,4.650026549830891,4.831152402315148,20.153882463296725,0.7999992370605469,-2.6196553609061013,-2.1995016098022404,-5.905391337730997,1.506388118126516,-4.052446473766615,-0.3465567458378658,-0.7662670253906327,14.400024414063067,-15.998426361295293,1.8529448639643775,10,0.420001983642571,3.0200023651122976,6.327501296997063,5.335000991821282,1.920001983642571,2,0.0005259126585761553,1.2857376412645862,38.650001525878906,-1.2608760552635023,38.900001525878906,1.4948481988359288,38.59000015258789,0.0005259126585761553 4992,2016-10-13,38.45000076293945,38.810001373291016,37.77999877929688,37.77999877929688,387100.0,0.011043965214934781,-2.074625506015291,-1.5581430421745626,20.569657118058117,18.19833237915465,-0.04038083155998606,2.0751934753952526,4.185063082052466,4.3446423037775475,21.800370227722652,1.0300025939941335,-2.6326702074652104,-1.5804996490478516,-5.215623274832005,2.054623976736302,-3.3980614619399248,0.23706216384422163,-1.1128183402246066,50.75773776840132,17.358331425489126,1.8175618128920765,10,-0.345001220703125,2.6000003814697266,5.907499313354492,4.914999008178711,1.5499992370605469,3,0.02600780182464546,-2.1372857014630644,38.02999877929688,1.2857376412645862,38.650001525878906,-1.2608760552635023,38.900001525878906,0.02600780182464546 4993,2016-10-14,38.41999816894531,38.86999893188477,38.33000183105469,38.400001525878906,284100.0,-0.0007803015188249107,-5.750131133470119,0.029845647557177904,24.714841030401416,19.311712766198518,-0.03262122901335829,1.9018460200991,4.160446622389713,4.300900231885137,23.504537457353774,0.5399971008300852,-2.5985796365116656,-1.4195020675659151,-4.966162118867523,2.1271579837356924,-3.1928320932167154,0.3538279580848851,-1.0123031041742152,48.48481345548046,14.241489688126144,1.7733300256508029,10,-0.10999870300292969,2.615001678466797,6.067502021789551,4.945001602172852,1.5300025939941406,4,0.06585118986390603,-2.074625506015291,38.45000076293945,-2.1372857014630644,38.02999877929688,1.2857376412645862,38.650001525878906,0.06585118986390603 4994,2016-10-17,37.93000030517578,38.5,37.91999816894531,38.36000061035156,394100.0,-0.012753719081787795,-1.577759693471,-21.503624570774512,23.76603025672813,20.173974157155875,0.4515622874065315,2.110177955288563,4.570307557658936,4.726169507790345,25.570523772151443,0.5800018310546875,-2.5710847526385834,-1.6619998931884794,-5.000001423280217,1.6760016369032584,-3.3310006582343448,0.00700087185738596,-0.45461310403068467,11.36375458775203,-23.25037963986603,1.669000765045869,10,0.37999916076660156,2.674999237060547,6.555000305175781,5.434999465942383,2.049999237060547,0,0.10598471988978919,-5.750131133470119,38.41999816894531,-2.074625506015291,38.45000076293945,-2.1372857014630644,38.02999877929688,0.10598471988978919 4995,2016-10-18,37.63999938964844,38.20000076293945,37.599998474121094,38.0099983215332,334500.0,-0.007645687139311019,-1.6666723180604417,0.8604620216106882,24.528327689268053,20.709327298799916,0.7621384128809083,2.1488488136513695,4.774504685663629,4.939997086969726,28.1544329816246,0.6000022888183594,-2.3608831700982194,-1.7225008010864258,-4.925248603888228,1.4802470017153766,-3.3238747024873305,-0.12112689968552104,-0.09962773758429933,3.1496772526980537,-32.66859079111866,1.6013739014009025,10,0.7099990844726562,2.9150009155273438,6.845001220703125,5.725000381469727,2.1100006103515625,1,0.0666844361565202,-1.577759693471,37.93000030517578,-5.750131133470119,38.41999816894531,-2.074625506015291,38.45000076293945,0.0666844361565202 4996,2016-10-19,37.63000106811523,37.709999084472656,37.22000122070313,37.5,389700.0,-0.00026563022569969785,2.3793293958247888,-0.3513552524408786,27.95702276756367,21.172420098774808,0.7542595526397164,1.8529677282391432,4.705840528634695,4.87075515366228,30.789255231809143,0.48999786376952414,-2.127629681314623,-1.47799911499024,-4.349158940626253,1.3931607106457733,-2.9135790278082467,-0.04241920217223338,1.4699974060058665,24.84851006965792,-13.508621233974615,1.4355799128180058,10,0.5299987792968821,2.8049983978271555,6.854999542236335,5.734998703002937,2.7199974060058665,2,0.056337998185205906,-1.6666723180604417,37.63999938964844,-1.577759693471,37.93000030517578,-5.750131133470119,38.41999816894531,0.056337998185205906 4997,2016-10-20,36.900001525878906,37.560001373291016,36.61999893188477,37.47999954223633,763600.0,-0.0193994026445794,1.540541376483972,-4.461486545966968,30.66040961158508,22.741724117500148,1.3678715073697205,2.281744765509032,5.357389208858336,5.536264357830731,33.60082476730553,1.0100021362304545,-1.9247839547980163,-1.9424987792968764,-4.57828334114491,0.6932857825511576,-3.26039106022089,-0.624606498372863,2.1623970031738295,12.4445597330726,-29.05637256479966,1.3178922809240152,10,0.9599971771240234,3.119997024536133,7.187499046325684,6.464998245239258,4.049999237060547,3,0.08265580246443904,2.3793293958247888,37.63000106811523,-1.6666723180604417,37.63999938964844,-1.577759693471,37.93000030517578,0.08265580246443904 4998,2016-10-21,37.04999923706055,37.060001373291016,36.45000076293945,36.91999816894531,493600.0,0.004064978454714874,7.133051903466165,-0.22414053918957136,35.19416981317249,24.144404244130655,1.0912035387879868,1.8219127777000779,5.157435540345155,5.312253848838658,36.78778617721135,0.6100006103515625,-1.7688079328171327,-1.536501121520999,-3.7763347530750195,0.7033325100330217,-2.6564179372980092,-0.41658430574398864,1.914703308105473,29.26822914243713,-13.096813962637306,1.1199168157770116,10,0.7250003814697266,2.885000228881836,6.822501182556152,6.315000534057617,2.950000762939453,4,0.07962215448546117,1.540541376483972,36.900001525878906,2.3793293958247888,37.63000106811523,-1.6666723180604417,37.63999938964844,0.07962215448546117 4999,2016-10-24,38.0,38.18000030517578,36.75,37.0,417200.0,0.025641046761188058,1.102940681484141,7.692244490742099,49.792526522810995,27.999756835231302,0.00012500631319767308,0.6633449767350186,4.163619412220115,4.302114373537904,38.22097471248285,1.4300003051757812,-1.6413289321161528,-0.4325002670288072,-2.350952072898835,1.4859515388412206,-1.3917261699638246,0.5267256359062102,0.8138204382324261,88.57138497488839,42.0489268704099,0.9592259029350156,10,-0.3400001525878906,1.9349994659423828,5.807500839233398,5.364999771118164,2.700000762939453,0,0.051315809551038205,7.133051903466165,37.04999923706055,1.540541376483972,36.900001525878906,2.3793293958247888,37.63000106811523,0.051315809551038205 5000,2016-10-25,37.97000122070313,38.18000030517578,37.900001525878906,38.0,310100.0,-0.0007894415604439153,-2.2941387667175297,-0.029998779296867895,46.969711982270816,31.572521865762084,-0.08546574221898595,0.4958807255493767,4.144037570703382,4.272945855054672,39.73161453706873,0.279998779296875,-1.4765171055621522,-0.3209991455078054,-1.8898124335490678,1.247814142533457,-1.105405789528433,0.46340749851282226,0.7019900370117185,87.86132138502253,38.42045764979794,0.7844066440206308,10,-0.31000137329102273,1.9649982452392507,5.872499465942376,5.394998550415032,2.979999542236321,1,0.052936482931616125,1.102940681484141,38.0,7.133051903466165,37.04999923706055,1.540541376483972,36.900001525878906,0.052936482931616125 5001,2016-10-26,37.40999984741211,37.93000030517578,37.27000045776367,37.849998474121094,224400.0,-0.014748521340201659,1.199991099073668,14.66721770091904,38.193009473290054,33.53067212745452,0.4216846447763132,0.8697094043021423,4.658534361594377,4.778545146734565,41.0869987097554,0.7000007629394602,-1.408707248061674,-0.7345005035400405,-2.0191547540252017,0.5501537469451208,-1.376827628782621,-0.09217337829745986,1.1286719806162182,55.49129124229067,6.366040270941468,0.6423271252425805,10,0.25,2.5249996185302734,6.450000762939453,5.954999923706055,2.240001678466797,2,0.06255012462262188,-2.2941387667175297,37.97000122070313,1.102940681484141,38.0,7.133051903466165,37.04999923706055,0.06255012462262188 5002,2016-10-27,37.68999862670898,38.02999877929688,37.27999877929688,37.400001525878906,265800.0,0.007484597178265995,-1.8301748274398508,-0.6590863771533438,41.210927313664705,35.363570603372665,0.025191442294485,0.4563793986282576,4.289890940431754,4.4602292622629065,42.108720637994246,0.75,-1.272193876650931,-0.35500164031983417,-1.4300688308300877,0.7200655501904194,-0.892535235574961,0.18253195493529262,0.7233529374140204,71.67619606226076,24.865990825583324,0.5375335952551271,10,-0.2149982452392507,2.2450008392334055,6.1250009536743235,5.675001144409187,2.0600013732910227,3,0.07057574805872013,1.199991099073668,37.40999984741211,-2.2941387667175297,37.97000122070313,1.102940681484141,38.0,0.07057574805872013 5003,2016-10-28,38.15999984741211,38.5,37.4900016784668,37.59000015258789,405400.0,0.012470184076103008,-1.6233837007678968,1.9655358387814374,42.99241179058765,37.49983521824594,-0.5426326657759049,-0.04590373794773939,3.720049458433138,3.96271759797672,42.381219570421244,1.0099983215332031,-1.067448925311524,0.13399963378905966,-0.917403856830795,1.1854031244089143,-0.3917021115208641,0.6597013790989834,-1.7099990844726562,80.57141985212054,37.55686700071341,0.5257017453099269,10,-0.6849994659423828,1.3400001525878906,5.439999580383301,5.204999923706055,1.4900016784667969,4,0.07311323183132967,-1.8301748274398508,37.68999862670898,1.199991099073668,37.40999984741211,-2.2941387667175297,37.97000122070313,0.07311323183132967 5004,2016-10-31,38.650001525878906,39.0,37.849998474121094,37.900001525878906,398200.0,0.012840714895863137,-1.705866513481492,1.3157901781531502,50.0,40.330021030549496,-1.0278511401235164,-0.5333206353476854,3.1335205659780314,3.438514544830383,41.77920362284424,1.1500015258789062,-0.9050698805164927,0.6050012588500948,-0.478220607269094,1.6882231249692836,0.06339032579050041,1.1466121919096892,-2.1590007781982408,79.76886897503688,38.6927271710579,0.5416109330595941,10,-0.9250011444091797,0.8499984741210938,4.962499618530273,4.714998245239258,1.75,0,0.034928807783285,-1.6233837007678968,38.15999984741211,-1.8301748274398508,37.68999862670898,1.199991099073668,37.40999984741211,0.034928807783285 5005,2016-11-01,38.150001525878906,38.650001525878906,37.849998474121094,38.400001525878906,372800.0,-0.01293661009729108,1.1333414713541667,-0.3333333333333333,51.1111362284522,42.902700303981554,-0.5005361450999573,-0.02432928965952641,3.524679836979324,3.9163869235873108,41.14465398540009,0.8000030517578125,-0.8161961933923507,0.09850120544433594,-0.9856488048980125,1.1826512157866844,-0.44357379972683475,0.6405762106155066,-1.5586408081054657,50.86712722349501,6.1515713639295555,0.5420750051711735,11,-0.4250011444091797,0.5499992370605469,4.407498359680176,5.204998016357422,1.5499992370605469,1,0.06684139279341217,-1.705866513481492,38.650001525878906,-1.6233837007678968,38.15999984741211,-1.8301748274398508,37.68999862670898,0.06684139279341217 5006,2016-11-02,37.849998474121094,38.5,37.79999923706055,37.95000076293945,247200.0,-0.007863775616216095,-5.9999809265864315,0.4000091552734375,44.318162935176915,44.42022845104731,-0.18555808282675912,0.2573654017528071,3.6985063667403253,4.216882630661111,40.29818198367015,0.7000007629394531,-0.6829462307087084,-0.18150177001952983,-1.2649914268948663,0.9019878868558067,-0.7232465984571945,0.36024305841813486,-1.1622921850585897,33.139493621475566,-10.365143926183002,0.5417448284376675,11,-0.12499809265136719,0.8400020599365234,4.622501373291016,5.505001068115234,2.3500022888183594,2,0.08190230947929633,1.1333414713541667,38.150001525878906,-1.705866513481492,38.650001525878906,-1.6233837007678968,38.15999984741211,0.08190230947929633 5007,2016-11-03,37.29999923706055,38.150001525878906,37.08000183105469,37.650001525878906,317600.0,-0.01453102402201134,-1.7088699280033608,3.4999427808506582,40.34483552404411,44.99252464114416,0.4773457698387915,0.7463965928457981,4.111724684605946,4.76801344833315,39.70272119482901,1.0699996948242188,-0.5473420143307095,-0.6685009002685547,-1.7689947352852258,0.4319929347481164,-1.2187478177768938,-0.11825398276021559,-0.5198011995605398,11.458209156871629,-30.11868767838106,0.550246917508337,11,0.5750007629394531,1.0400009155273438,5.092500686645508,5.975000381469727,3.25,3,0.06300274361623703,-5.9999809265864315,37.849998474121094,1.1333414713541667,38.150001525878906,-1.705866513481492,38.650001525878906,0.06300274361623703 5008,2016-11-04,36.5,37.29999923706055,35.650001525878906,37.04999923706055,759800.0,-0.021447701164178157,2.142855066829912,1.571416115355691,38.2978710120497,43.71534069550402,1.3311027178814996,1.4564636908600477,4.757991077836266,5.566898833261277,39.71534734055805,1.6499977111816406,-0.4678090571876581,-1.3640001296997042,-2.6040754318953816,-0.12392482750402678,-1.984037780797543,-0.7439624786018655,2.5,25.373100336832227,-19.19832074406637,0.6200376510978387,11,0.8250007629394531,1.220001220703125,5.632499694824219,6.395000457763672,5.75,4,0.08904109589041087,-1.7088699280033608,37.29999923706055,-5.9999809265864315,37.849998474121094,1.1333414713541667,38.150001525878906,0.08904109589041087 5009,2016-11-07,37.29999923706055,38.04999923706055,36.5,36.5,301300.0,0.021917787316727333,-2.8750017881410486,-1.4545460850748029,47.43202260237306,43.76670854218204,0.4708847284594029,0.5591164732802056,3.8210238697766457,4.753181903610624,39.39434810881072,1.5499992370605469,-0.33451011571241196,-0.4840007781982436,-1.6466913814385933,0.6786898250421061,-1.0653460798184184,0.09734452342193123,1.633000793457029,54.99992370605469,4.974581237734206,0.5813453016201756,11,0.02500152587890625,0.07500076293945312,4.367500305175781,5.130001068115234,3.5,0,0.06300274361623703,2.142855066829912,36.5,-1.7088699280033608,37.29999923706055,-5.9999809265864315,37.849998474121094,0.06300274361623703 5010,2016-11-08,36.75,37.599998474121094,36.5,37.099998474121094,388700.0,-0.014745288158453329,-1.588236350091104,-0.43749850988245953,43.854741013484144,44.395789824425826,0.9271245784263158,1.0113251397747476,4.192924640777704,5.292193437283721,39.20691701372289,1.0999984741210938,-0.24380080312516128,-0.9389999389648409,-2.1141802798705314,0.23618040194084955,-1.5265901094176897,-0.3514097685119921,2.1173400604248016,38.59645835285299,-14.009912005111353,0.5875901704528463,11,0.5750007629394531,0.625,4.277500152587891,5.040000915527344,4.5,1,0.09931976941167098,-2.8750017881410486,37.29999923706055,2.142855066829912,36.5,-1.7088699280033608,37.29999923706055,0.09931976941167098 5011,2016-11-09,38.04999923706055,38.29999923706055,36.060001373291016,36.20000076293945,272600.0,0.03537412889960678,-1.1032870912627202,-5.285732970027248,57.43853673533944,46.19885753794524,-0.30457267775796026,-0.3026140668895323,2.691444023994997,3.992007527168127,38.433069803715085,2.2399978637695312,-0.2651805271515215,0.35999927520752095,-0.8164362190802521,1.536434769495294,-0.22821847193636557,0.9482170223514075,0.752994052673337,90.56602958768126,31.521243701201897,0.5882177471438862,11,-0.7249984741210938,-0.6749992370605469,2.9775009155273438,3.740001678466797,5.200000762939453,2,0.04336403571519165,-1.588236350091104,36.75,-2.8750017881410486,37.29999923706055,2.142855066829912,36.5,0.04336403571519165 5012,2016-11-10,39.45000076293945,39.70000076293945,38.099998474121094,38.29999923706055,406200.0,0.03679373334954783,-1.0645150175721838,0.6216229591352795,63.363032453800976,48.46225983385783,-1.5965583836805521,-1.7116120892367022,1.1088452057487999,2.593411845127804,37.00691443770167,1.6500015258789062,-0.23365617303510078,1.710000801086423,0.3301454428986119,3.089856159274234,1.0200731219925174,2.3999284801803284,-3.799999237060547,93.82715933098675,29.734606948667505,0.6899276790939073,11,-1.7749996185302734,-1.7749996185302734,1.359999656677246,2.3400001525878906,3.5999984741210938,3,0.019011406476437287,-1.1032870912627202,38.04999923706055,-1.588236350091104,36.75,-2.8750017881410486,37.29999923706055,0.019011406476437287 5013,2016-11-11,40.95000076293945,41.45000076293945,39.29999923706055,39.400001525878906,594900.0,0.03802281295287435,-1.4571392448659737,1.347823635169472,65.47743945420623,50.18197532876964,-2.9716811659383637,-3.175143518394151,-0.4994795130562224,1.1037140328813706,35.9250350755352,2.1500015258789062,-0.05969936781551155,3.083500671386716,1.1064925240103989,5.060508818763033,2.094996597698554,4.072004745074878,-5.218999252319335,90.72356110169035,28.4994075048606,0.9885040736881594,11,-2.3999996185302734,-2.3999996185302734,-0.1400003433227539,0.8400001525878906,2.299999237060547,4,-0.009768046848021461,-1.0645150175721838,39.45000076293945,-1.1032870912627202,38.04999923706055,-1.588236350091104,36.75,-0.009768046848021461 5014,2016-11-14,41.95000076293945,42.22999954223633,40.650001525878906,41.150001525878906,483100.0,0.024420023965054938,1.3235319692018568,0.5161287940874625,68.95237188707188,52.16433484639404,-3.8603006614557174,-4.067053261525146,-1.5893908640005492,0.10923780128834437,34.70740060162959,1.5799980163574219,0.12006883114254663,3.882500648498535,1.1902665520716127,6.574734744925458,2.5363836002850775,5.228617696711993,-5.990239282226561,95.46193091748133,34.973726265573674,1.3461170482134601,11,-3.010000228881836,-3.010000228881836,-1.6875,-0.15999984741210938,0.75,0,0.007151352362443353,-1.4571392448659737,40.95000076293945,-1.0645150175721838,39.45000076293945,-1.1032870912627202,38.04999923706055,0.007151352362443353 5015,2016-11-15,40.150001525878906,41.95000076293945,40.099998474121094,41.849998474121094,345900.0,-0.04290820510903892,-1.055554613656593,-2.1249982118589514,61.66951144262797,54.09226245833306,-1.9520449714793742,-2.1812006994193,0.07858426998625134,1.901954880719316,33.07044709432388,1.8500022888183594,0.22550506746036802,1.9570013046264663,-0.8813689010067804,4.795371510259713,0.5378162018098394,3.376186407443093,-3.8140257614746105,66.28851485197487,4.954739833856337,1.4191851028166247,11,-1.210000991821289,-1.210000991821289,-0.05000114440917969,1.6399993896484375,1.8499984741210938,1,0.016189232539945975,1.3235319692018568,41.95000076293945,-1.4571392448659737,40.95000076293945,-1.0645150175721838,39.45000076293945,0.016189232539945975 5016,2016-11-16,39.75,40.54999923706055,39.599998474121094,40.150001525878906,442600.0,-0.009962677725456226,-1.7142701441946138,0.23529543761388014,58.68465684945367,56.130020383378564,-1.4015757788983905,-1.701465751310785,0.32823069101461755,2.2930726749610173,30.987023268084467,0.9500007629394531,0.24434969243888816,1.4509998321533217,-1.4563484353669622,4.358348099673606,-0.0026743016068238035,2.9046739659134673,-3.0603828089257803,39.95160046367495,-19.244694596511273,1.4536741337601435,11,-0.8099994659423828,-0.8099994659423828,0.1100006103515625,2.0400009155273438,5.200000762939453,2,0.037735849056603765,-1.055554613656593,40.150001525878906,1.3235319692018568,41.95000076293945,-1.4571392448659737,40.95000076293945,0.037735849056603765 5017,2016-11-17,39.95000076293945,40.20000076293945,39.400001525878906,39.599998474121094,136200.0,0.00503146573432578,-1.1333421495674112,-0.8750023841766961,57.72217559450342,58.28827644809564,-1.325537024363129,-1.7510285450080048,-0.021611600629725558,2.0830255945902536,28.42291405950858,0.7999992370605469,0.3027399678460583,1.4985006332397433,-1.4198147515262036,4.41681601800569,0.039342940856769815,2.9576583256227167,-2.9279606307955035,22.184350108451962,-32.890901737120714,1.4591576923829745,11,-0.8050003051757812,-1.010000228881836,-0.19999980926513672,1.8400001525878906,5.5,3,0.08260323339272291,-1.7142701441946138,39.75,-1.055554613656593,40.150001525878906,1.3235319692018568,41.95000076293945,0.08260323339272291 5018,2016-11-18,40.0,40.599998474121094,39.75,39.849998474121094,270300.0,0.0012515453343102667,-3.8571553133514986,0.42857298558053863,56.05380398822268,59.24625215763449,-0.9240209760199107,-1.653463348846202,-0.18463047552302214,1.9985793673730967,25.736501754527275,0.8499984741210938,0.439923039727276,1.4009998321533175,-1.517262236261331,4.319261900567966,-0.05813120205400679,2.8601308663606417,-2.6654823032505064,21.20137437033862,-29.480037768804486,1.4591310342073227,11,-0.8549995422363281,-1.0599994659423828,-0.4224996566772461,1.7900009155273438,4.450000762939453,4,0.07624998092651358,-1.1333421495674112,39.95000076293945,-1.7142701441946138,39.75,-1.055554613656593,40.150001525878906,0.07624998092651358 5019,2016-11-21,39.95000076293945,40.04999923706055,39.650001525878906,39.79999923706055,303700.0,-0.0012499809265136275,1.2857111716621255,1.0,58.411210788390925,60.863637688179686,-0.5124806585917128,-1.528238058151338,-0.26893769708753723,1.999599756171392,24.550690602124412,0.3999977111816406,0.666955559997298,1.2535005569458022,-1.7104399347800978,4.217441048671702,-0.22846968891715136,2.7354708028087558,-2.321754155460752,21.568603984938672,-27.887666788950472,1.4819702458629507,11,-0.8050003051757812,-1.010000228881836,-0.27750110626220703,1.8400001525878906,3.75,0,0.08260323339272291,-3.8571553133514986,40.0,-1.1333421495674112,39.95000076293945,-1.7142701441946138,39.75,0.08260323339272291 5020,2016-11-22,39.97999954223633,40.5,39.79999923706055,40.04999923706055,289700.0,0.0007509081032284204,-2.2558151913557247,-0.46665988505162503,60.2109385657977,61.171682336008374,-0.04036562685095646,-1.475585950433647,-0.42502500479169214,1.9159881896449775,23.415933526185594,0.7000007629394531,1.001335863236342,1.1829994201660128,-1.8133508330839305,4.179349673415956,-0.31517570645895887,2.6811745467909844,-2.0756477586721687,48.33329094770037,-3.0552930960074107,1.4981751266249732,11,0.1849994659423828,-1.039999008178711,-0.5225000381469727,1.8100013732910156,4.200000762939453,1,0.06803404832032611,1.2857111716621255,39.95000076293945,-3.8571553133514986,40.0,-1.1333421495674112,39.95000076293945,0.06803404832032611 5021,2016-11-23,39.75,39.95000076293945,39.54999923706055,39.75,177700.0,-0.005752865054271639,1.0,-0.0,62.11672373621605,61.03320358961005,0.5097436341756634,-1.1186444127632669,-0.29801687305126734,2.0922496170342058,21.726700271734618,0.43000030517578125,1.2316645732376017,0.8359998703002915,-2.114707608127759,3.786707348728342,-0.6393538689137372,2.3113536095143203,-1.5861093509155069,29.16661368462546,-26.146279106269056,1.475353739214027,11,1.0149993896484375,-0.8099994659423828,-0.2975006103515625,2.0400009155273438,4.0,2,0.05660377358490565,-2.2558151913557247,39.97999954223633,1.2857111716621255,39.95000076293945,-3.8571553133514986,40.0,0.05660377358490565 5022,2016-11-25,40.349998474121094,40.349998474121094,39.599998474121094,39.599998474121094,180200.0,0.015094301235750729,1.0,100.0,69.4248234883823,61.47180181562962,0.056809615272534586,-1.5907006876460557,-0.9835854132026682,1.429481068425261,20.194647065604386,0.75,1.581455922955712,1.3029983520507784,-1.655195836332922,4.261192540434479,-0.1760987421410718,2.7820954462426286,-1.9421412914474914,76.19045889024927,16.38439758899257,1.4790970941918506,11,0.46500205993652344,-1.4099979400634766,-1.0524988174438477,1.44000244140625,3.700000762939453,4,0.11400253934999816,1.0,39.75,-2.2558151913557247,39.97999954223633,1.2857111716621255,39.95000076293945,0.11400253934999816 5023,2016-11-28,40.95000076293945,41.209999084472656,40.0,40.04999923706055,350800.0,0.01486994576228251,-1.4199981689453125,1.2000020345052083,68.79506627202291,61.45432341395751,-0.6070281706883378,-2.077479456818722,-1.6578247976904947,0.7701991355314988,19.44973088736286,1.2099990844726562,1.7524311190471877,1.763500595092772,-1.2804674787200483,4.807468668905592,0.24151655818636186,3.285484631999182,-2.3128150386920865,84.33744907033982,22.935190905343774,1.5219840369064097,11,-0.27499961853027344,-2.010000228881836,-2.0100021362304688,0.5949993133544993,2.950000762939453,0,0.10989010784274722,1.0,40.349998474121094,1.0,39.75,-2.2558151913557247,39.97999954223633,0.10989010784274722 5024,2016-11-29,40.0,41.0,39.900001525878906,40.849998474121094,234000.0,-0.023199041397801934,-1.095244323342416,-0.9444411477980758,66.07319388622166,61.943621463245705,0.04165664953934822,-1.0763389663045615,-0.8152630802086236,1.6479283488258147,19.2842002838239,1.0999984741210938,1.7321811527715454,0.745999908447267,-2.307732894582813,3.799732711477347,-0.7808664930677693,2.2728663099623034,-1.1472454466732955,27.10848218697074,-35.64274846684469,1.5268664015150395,11,0.30500030517578125,-1.0599994659423828,-1.1450004577636719,1.460000991821289,3.049999237060547,1,0.11125001907348642,-1.4199981689453125,40.95000076293945,1.0,40.349998474121094,1.0,39.75,0.11125001907348642 5025,2016-11-30,40.70000076293945,40.97999954223633,39.849998474121094,40.099998474121094,249800.0,0.017500019073486417,-1.0545431215949563,-0.7058863128416404,63.93270731130089,62.52673818122872,-0.6393574158278597,-1.6606472359690798,-1.5958292810516497,0.8780347406318185,19.091280015233643,1.1300010681152344,1.5799585904998779,1.3185007095336942,-1.754028831470258,4.391030250537646,-0.21776406096827827,2.8547654800356668,-1.6446115102781746,69.27720672214063,9.629438873072004,1.536264770501976,11,-0.3950004577636719,-1.760000228881836,-1.902501106262207,0.7600002288818359,3.450000762939453,2,0.07371007232834592,-1.095244323342416,40.0,-1.4199981689453125,40.95000076293945,1.0,40.349998474121094,0.07371007232834592 5026,2016-12-01,40.95000076293945,41.5,40.20000076293945,40.25,391700.0,0.006142506027362105,-2.2500011920940324,1.166663487764405,58.97129121104766,62.6655288052892,-0.7836450428718678,-1.7565544027037987,-1.940947417364825,0.5612811638842103,18.972640994345404,1.2999992370605469,1.2792459660075366,1.4135005950927706,-1.6464710640655014,4.473472254251043,-0.11648523448636183,2.943486424671903,-1.7041348929036744,71.05269498106706,15.078666705904268,1.5299858295791349,12,-0.4250011444091797,-2.010000228881836,-2.152501106262207,0.5100002288818359,2.6499977111816406,3,0.07887666622852763,-1.0545431215949563,40.70000076293945,-1.095244323342416,40.0,-1.4199981689453125,40.95000076293945,0.07887666622852763 5027,2016-12-02,39.650001525878906,40.650001525878906,38.849998474121094,40.599998474121094,361100.0,-0.031746012523571676,2.4285672765320507,-1.3571370183268756,42.034318251410056,61.107808167865564,0.5244786182447569,-0.2861426144205126,-0.7366921426229638,1.7827769043475001,17.783352708140253,2.1000022888183594,1.14428591142498,-0.003998756408691406,-2.8771447212478947,2.869147208430512,-1.4405717388282966,1.4325742260109138,2.579998016357422,30.18877702315592,-20.506083889242987,1.4365729824196025,12,0.5249977111816406,-0.7100009918212891,-0.8525018692016602,1.8099994659423828,4.799999237060547,4,0.10340474946627909,-2.2500011920940324,40.95000076293945,-1.0545431215949563,40.70000076293945,-1.095244323342416,40.0,0.10340474946627909 5028,2016-12-05,39.75,40.650001525878906,39.400001525878906,39.54999923706055,282600.0,0.002522029515076518,-4.000038147263697,-0.21052779517820716,34.84847609114291,58.489726534838006,0.43056701065570735,-0.1372099938635074,-0.9319570747937505,1.6195475906272776,15.580945142155954,1.25,1.079966081710488,-0.06650028228759908,-2.526473320551112,2.393472755975914,-1.2964868014193556,1.1634862368441574,2.4123995208740254,33.962302175671745,-10.612542386649402,1.2299865191317552,12,0.4249992370605469,-0.8099994659423828,-1.0450000762939453,1.710000991821289,3.200000762939453,0,0.10817608143548552,2.4285672765320507,39.650001525878906,-2.2500011920940324,40.95000076293945,-1.0545431215949563,40.70000076293945,0.10817608143548552 5029,2016-12-06,39.650001525878906,40.099998474121094,39.2599983215332,39.75,362300.0,-0.002515684883549474,1.1000123978370542,-0.4999904632932156,45.5035951479225,56.85557726618521,0.5403600064684184,0.1558628831777753,-0.8952120217813615,1.6651510667685017,14.171320563815923,0.8400001525878906,1.0132531000611706,-0.28399887084960795,-2.444081164362615,1.876083422663399,-1.364040017606115,0.796042275906899,2.446149974060063,30.18877702315592,-11.15862125683529,1.0800411467565052,12,0.5249977111816406,-0.7100009918212891,-1.162501335144043,1.8099994659423828,3.3499984741210938,1,0.10718788994815287,-4.000038147263697,39.75,2.4285672765320507,39.650001525878906,-2.2500011920940324,40.95000076293945,0.10718788994815287 5030,2016-12-07,40.400001525878906,40.599998474121094,39.0,39.29999923706055,246300.0,0.018915509990850454,1.1333367241839707,-11.000190737773709,55.49917057711051,56.120293581840144,-0.16069629972294308,-0.3232402729673325,-1.6920278243497648,0.8640860584671302,12.828772633878224,1.5999984741210938,0.9871147281491517,0.2835010528564439,-1.2776362966497743,1.844638402362662,-0.49706762189666165,1.0640697276095494,1.6312269135437063,58.4906475192966,16.265813732065105,0.7805686747531074,12,-0.22500228881835938,-1.460000991821289,-1.787501335144043,1.0599994659423828,3.0,2,0.06559400027458273,1.1000123978370542,39.650001525878906,-4.000038147263697,39.75,2.4285672765320507,39.650001525878906,0.06559400027458273 5031,2016-12-08,39.70000076293945,40.70000076293945,39.5,39.849998474121094,309700.0,-0.01732675090348834,-3.36364519104724,-0.13636127188678002,48.04992078993443,53.74530439312372,0.5939236262208922,0.5340959152853344,-1.0331127602449541,1.5469137467522955,12.280244580433452,1.2000007629394531,0.9191846835638415,-0.49899978637695597,-1.742372200639437,0.7443726278855252,-1.1206859935081965,0.1226864207542846,2.267603077177128,45.946012821490946,1.1371922352357515,0.6216862071312411,12,0.47499847412109375,-0.7600002288818359,-1.4875001907348633,1.760000228881836,4.049999237060547,3,0.1120906971642579,1.1333367241839707,40.400001525878906,1.1000123978370542,39.650001525878906,-4.000038147263697,39.75,0.1120906971642579 5032,2016-12-09,40.20000076293945,40.599998474121094,39.0,39.0,472300.0,0.012594458196251601,-1.666662428116844,-8.000127158515806,51.457732189220195,51.818933939478974,0.07868325746377991,0.09819972528050158,-1.547958490496029,1.0399783826509292,12.922397844735894,1.5999984741210938,0.83863541597227,-0.03649978637695028,-1.2289546963082785,1.155955123554378,-0.6327272413426144,0.5597276685887138,1.705250969857218,70.58824849375624,21.85167930260178,0.5962274549656624,12,-0.02500152587890625,-1.260000228881836,-1.9925003051757812,1.260000228881836,2.8999977111816406,4,0.08457705588692699,-3.36364519104724,39.70000076293945,1.1333367241839707,40.400001525878906,1.1000123978370542,39.650001525878906,0.08457705588692699 5033,2016-12-12,40.54999923706055,40.70000076293945,39.95000076293945,39.95000076293945,619900.0,0.008706429539268923,-1.500006357844945,0.49999841054381655,54.18993580010123,50.49857192991004,-0.37327642710164355,-0.29861237911023153,-1.872290558441307,0.6845303034146184,12.67991294509811,0.75,0.7636773174470051,0.3334987640380831,-0.821395188202942,1.4883927162791082,-0.24394821208242945,0.9109457401585956,1.2941474305626102,91.17638479058444,37.392066661876854,0.5774469761205123,12,-0.375,-1.6099987030029297,-2.4424991607666016,0.9100017547607422,2.950000762939453,0,0.09617759800879377,-1.666662428116844,40.20000076293945,-3.36364519104724,39.70000076293945,1.1333367241839707,40.400001525878906,0.09617759800879377 5034,2016-12-13,42.25,42.5,40.5,40.5,597900.0,0.04192357077495923,-1.2857142857142858,2.9166740841524357,62.853912614467944,50.37870585248415,-1.9227479923154362,-2.0817162532954114,-3.5176373186629064,-0.9991146070623103,12.411029431745055,2.0,0.5975402517082742,2.0184995651245146,0.7652047673301539,3.2717943629188753,1.3918521662273378,2.6451469640216914,-3.4000015258789062,92.85714285714286,36.79773165411397,0.6266473988971802,12,-1.5750007629394531,-2.969999313354492,-4.727499008178711,-1.1899986267089844,1.5,1,0.01656806539501665,-1.500006357844945,40.54999923706055,-1.666662428116844,40.20000076293945,-3.36364519104724,39.70000076293945,0.01656806539501665 5035,2016-12-14,40.79999923706055,42.349998474121094,40.349998474121094,42.25,428100.0,-0.03431954468495746,1.424245787065615,-0.8285718645368304,55.223877197863615,49.96232651768593,-0.5107852529602326,-0.6118946426417295,-2.020645361140822,0.45402659536316037,12.553609364171011,2.0,0.35633570349678934,0.535998916625978,-0.7418674179570743,1.8138652512090303,-0.10293425066554818,1.1749320839175041,-1.8770007324218767,51.42854963030133,-7.700800364376015,0.6389331672915273,12,-0.125,-1.519998550415039,-3.4499988555908203,0.26000213623046875,2.6000022888183594,2,0.053921588335253956,-1.2857142857142858,42.25,-1.500006357844945,40.54999923706055,-1.666662428116844,40.20000076293945,0.053921588335253956 5036,2016-12-15,41.25,41.77999877929688,40.70000076293945,40.75,507500.0,0.011029430670447038,-2.6000025431380016,-0.3448274047707368,54.5454615513254,51.35245355100986,-1.0211396537624964,-0.9947591040696437,-2.42487173177485,0.008537485620720986,13.12219515205645,1.079998016357429,0.21496289698922055,0.9109996795654283,-0.4150133625022505,2.237012721633107,0.24799315853158532,1.5740062005992712,-2.255461465454104,64.28571428571429,7.012326207076491,0.6630065210338395,12,-0.5,-1.9699993133544922,-3.8999996185302734,-0.18999862670898438,1.5,3,0.05212124911221583,1.424245787065615,40.79999923706055,-1.2857142857142858,42.25,-1.500006357844945,40.54999923706055,0.05212124911221583 5037,2016-12-16,43.25,43.650001525878906,40.849998474121094,41.29999923706055,1564700.0,0.048484848484848575,1.0363630310571412,3.9000015258789062,60.17698846172154,54.16673270329637,-2.745495355982527,-2.8826502834423806,-4.364907195734261,-1.9733590538544235,14.28328971456511,2.8000030517578125,0.10610237161283465,2.745999717712401,0.9032286908873601,4.588770744537442,1.824614204299884,3.6673852311249178,-4.185352236145022,89.1891501784144,33.879358568995556,0.921385513412519,12,-1.9249992370605469,-2.375,-5.899999618530273,-2.1899986267089844,-1.0499992370605469,4,0.011560693641618602,-2.6000025431380016,41.25,1.424245787065615,40.79999923706055,-1.2857142857142858,42.25,0.011560693641618602 5038,2016-12-19,43.04999923706055,43.45000076293945,42.45000076293945,43.400001525878906,563500.0,-0.004624295096866016,3.4444369092527443,-0.1794882830152138,64.45497373282439,56.272441434952135,-2.266509970661616,-2.574427651610179,-4.10699668253973,-1.7504859127871484,15.220319701404847,1.0,0.045305036309358115,2.3934989929199233,0.2466264255224786,4.540371560317368,1.3200627092212045,3.466935276618642,-3.801937322724612,81.81812927419094,21.993390093788257,1.0734362836987217,12,-1.7249984741210938,-1.7999992370605469,-5.374998092651367,-1.9899978637695312,-1.6499977111816406,0,0.001161422484242447,1.0363630310571412,43.25,-2.6000025431380016,41.25,1.424245787065615,40.79999923706055,0.001161422484242447 5039,2016-12-20,43.25,43.400001525878906,42.45000076293945,42.900001525878906,306400.0,0.004645778547825774,1.9230724086528868,-0.9999891009362296,62.686564331553015,57.071040741001305,-2.125686961626421,-2.650412649679609,-4.255563495095515,-1.9487327752811439,16.296467318935846,0.9500007629394531,0.2713207003358349,2.428499794006349,0.019060314899135733,4.837939273113562,1.223780054452746,3.633219533559952,-3.8258605012023494,87.87875284946062,28.041412833196397,1.2047197395536062,12,-1.9249992370605469,-2.0,-4.69999885559082,-2.1899986267089844,-1.7000007629394531,1,0.005780346820809301,3.4444369092527443,43.04999923706055,1.0363630310571412,43.25,-2.6000025431380016,41.25,0.005780346820809301 5040,2016-12-21,42.70000076293945,43.849998474121094,42.650001525878906,43.5,368700.0,-0.012716745365561777,-1.6666666666666667,-2.285722070844687,58.45410752656468,58.227061489515776,-1.3579228809606576,-1.9881215550234117,-3.651401409927047,-1.3944118672780377,17.188492140606908,1.1999969482421875,0.5552411267130282,1.7425004959106474,-0.7717269781946072,4.256727970015902,0.4853867588580201,2.9996142329632747,-3.106826783058551,63.49210962600197,4.863858153067319,1.2571137370526257,12,-1.2750015258789062,-1.3500022888183594,-3.760000228881836,-1.9349994659423828,-1.0,2,0.024590145627628957,1.9230724086528868,43.25,3.4444369092527443,43.04999923706055,1.0363630310571412,43.25,0.024590145627628957 5041,2016-12-22,42.0,42.900001525878906,41.900001525878906,42.400001525878906,340100.0,-0.01639346019747623,-2.3333418104599266,0.5000023841880648,62.05127422626202,59.404121715853755,-0.33230231501153895,-1.1709487671989933,-2.884267548681379,-0.6928386280921046,18.060407806565966,1.0,0.7466000956876115,0.92999973297119,-1.5579496576213714,3.4179491235637514,-0.3139749623250907,2.1739744282674707,-2.1514165504646883,38.333384195963546,-22.90530451921081,1.2439746952962794,12,-0.10000038146972656,-0.6500015258789062,-3.059999465942383,-1.5499992370605469,0.049999237060546875,3,0.03333336966378342,-1.6666666666666667,42.70000076293945,1.9230724086528868,43.25,3.4444369092527443,43.04999923706055,0.03333336966378342 5042,2016-12-23,44.95000076293945,45.93000030517578,40.97000122070313,41.150001525878906,1596500.0,0.07023811340332031,-1.3846150319251707,-9.499961853172863,70.6349199140785,61.23134217296234,-2.8358810296094745,-3.961781730621908,-5.745011798461675,-3.6415010347161996,19.188800614550196,4.959999084472649,0.9026566098398732,3.6500003814697237,0.6454428600811184,6.654557902858329,2.147721620775421,5.152279142164026,-4.861332411928991,80.2419410659927,14.910495630982936,1.5022787606943035,12,-1.8100013732910156,-2.5600013732910156,-6.010000228881836,-4.629999160766602,-3.1000022888183594,4,-0.048943286442684975,-2.3333418104599266,42.0,-1.6666666666666667,42.70000076293945,1.9230724086528868,43.25,-0.048943286442684975 5043,2016-12-27,45.45000076293945,46.1500015258789,44.209999084472656,44.75,587300.0,0.011123470334003738,-1.1797748474659009,0.18421076407397705,72.30768282738237,62.28176108550839,-2.86947655810949,-4.329334613323084,-6.147137744412376,-4.141393108312613,19.809704315060447,1.940002441406243,1.2075150909393386,3.9250003814697294,0.40162008303747143,7.448380679901987,2.1633102322536004,5.686690530685858,-4.894025855595764,86.48647255406496,16.01945478550381,1.76169014921613,12,-2.200000762939453,-2.950000762939453,-6.407500267028809,-5.129999160766602,-4.299999237060547,1,-0.0715071495147277,-1.3846150319251707,44.95000076293945,-2.3333418104599266,42.0,-1.6666666666666667,42.70000076293945,-0.0715071495147277 5044,2016-12-28,44.45000076293945,45.4000015258789,43.5,45.04999923706055,504800.0,-0.02200219985068541,1.9230724086529078,-0.8571397431076669,65.28301158890301,63.39944268451277,-1.7037562951913756,-3.1398393315915882,-5.043069314288459,-3.15635995202058,20.31848355101223,1.9500007629394531,1.4554067189480904,2.702500343322754,-0.9740932512588927,6.3790939379044005,0.8642035460319306,4.540797140613577,-3.479999542236321,67.18145438638614,-4.602190231013751,1.8382967972908237,12,-1.0249996185302734,-1.9500007629394531,-5.407500267028809,-4.129999160766602,-4.850002288818359,2,-0.06861640460540797,-1.1797748474659009,45.45000076293945,-1.3846150319251707,44.95000076293945,-2.3333418104599266,42.0,-0.06861640460540797 5045,2016-12-29,43.70000076293945,44.95000076293945,43.400001525878906,44.54999923706055,385800.0,-0.01687289059903274,-1.1379344817788628,1.4166677263074907,65.03759053450494,64.56523479375494,-0.5577879009138726,-2.2699443212022032,-4.186221257469143,-2.4261593057774604,20.873329991168607,1.5499992370605469,1.6615077848078315,1.8025003433227553,-1.9383796331871395,5.54338031983265,-0.06793964493219562,3.6729403315777063,-2.2119995117187443,52.702690760627036,-21.42601643877532,1.8704399882549492,12,-0.20000076293945312,-1.2000007629394531,-4.657500267028809,-3.395000457763672,-4.650001525878906,3,-0.049199118726383495,1.9230724086529078,44.45000076293945,-1.1797748474659009,45.45000076293945,-1.3846150319251707,44.95000076293945,-0.049199118726383495 5046,2016-12-30,44.18000030517578,44.54999923706055,43.20000076293945,43.650001525878906,392200.0,0.010983971026458095,1.1259874685361737,-0.6235290949726687,64.98493510850773,65.09945108784228,-0.6464388076172369,-2.630415945275473,-4.551269805697643,-2.918897252647639,21.020147649466907,1.3499984741210938,1.6647530125521968,2.120999908447267,-1.725058210817764,5.967058027712298,0.19797084881475513,4.044028968079779,-2.2257990264892555,61.96909064397686,-12.086659571117316,1.9230290596325144,12,-0.6199989318847656,-1.6800003051757812,-4.627500534057617,-4.305000305175781,-5.3300018310546875,4,-0.05613398653475765,-1.1379344817788628,43.70000076293945,1.9230724086529078,44.45000076293945,-1.1797748474659009,45.45000076293945,-0.05613398653475765 5047,2017-01-03,43.75,44.31999969482422,42.70000076293945,44.0,563300.0,-0.009732917659699636,2.640449534520891,-0.471699199631485,61.97604679284287,64.82401476117766,-0.15427886427870163,-1.9789676023133183,-3.9854114395024496,-2.499155622984489,22.34162703711002,1.6199989318847656,1.8581020417937921,1.485999679565431,-2.2550522198973084,5.227051579028171,-0.3845262701659351,3.3565256292967973,-1.3762186965942362,30.434753764110294,-39.74287351934191,1.8705259497313682,1,-0.18999862670898438,-1.25,-3.8975000381469727,-3.924999237060547,-3.9000015258789062,1,-0.03885716029575892,1.1259874685361737,44.18000030517578,-1.1379344817788628,43.70000076293945,1.9230724086529078,44.45000076293945,-0.03885716029575892 5048,2017-01-04,44.04999923706055,44.95000076293945,43.5,43.599998474121094,435400.0,0.006857125418526788,-3.4615565193405833,-1.8000030517578125,57.52507859837339,64.25051634637994,-0.33247386193932726,-2.0451607495037223,-4.148101113663408,-2.7937220947988664,23.850825437343115,1.4500007629394531,2.0591849681608068,1.5709989547729464,-2.054163810091481,5.196161719637374,-0.2415824276592673,3.38358033720516,-1.3499984741210938,49.99992935747814,-16.593879271648376,1.8125813824322126,1,-0.48999786376953125,-1.5499992370605469,-4.17249870300293,-4.344999313354492,-4.649997711181641,2,-0.0499432644958715,2.640449534520891,43.75,1.1259874685361737,44.18000030517578,-1.1379344817788628,43.70000076293945,-0.0499432644958715 5049,2017-01-05,43.900001525878906,44.5,43.0,44.150001525878906,388500.0,-0.003405169438809974,2.157904881221992,-0.5555546136565931,64.54034865474664,64.92676536062238,-0.09004643451029182,-1.6447663990873025,-3.890331849993565,-2.6410247340302107,25.402648107780625,1.5,2.0336275136786313,1.2085012435913072,-2.210838786955769,4.627841274138383,-0.5011687716822308,2.918171258864845,2.249999999999993,53.33336724175347,-14.551726373657324,1.7096700152735382,1,-0.3400001525878906,-1.4000015258789062,-4.092500686645508,-4.365001678466797,-4.700000762939453,3,-0.06264236684317392,-3.4615565193405833,44.04999923706055,2.640449534520891,43.75,1.1259874685361737,44.18000030517578,-0.06264236684317392 5050,2017-01-06,43.04999923706055,44.0,42.959999084472656,43.95000076293945,305300.0,-0.019362238252253472,1.0800018310546875,3.600006103515625,58.1374277285688,64.49189352754536,0.9105815938583675,-0.61772468093546,-2.9392459953169876,-1.7954735011674359,26.61418695878751,1.0400009155273438,1.9572591245041338,0.22599906921387003,-3.0204691402933506,3.4724672787210906,-1.3972350355397438,1.8492331739674839,3.037002258300774,15.555487738715279,-50.60441325407651,1.6232341047536112,1,0.5100021362304688,-0.5499992370605469,-3.4274988174438477,-3.5149993896484375,-4.0,4,-0.08013939196471442,2.157904881221992,43.900001525878906,-3.4615565193405833,44.04999923706055,2.640449534520891,43.75,-0.08013939196471442 5051,2017-01-09,44.150001525878906,44.400001525878906,42.45000076293945,43.04999923706055,570100.0,0.025551737707614208,1.4374974668062208,-1.2222226931717035,54.429139771058175,62.691251289431996,0.16497877314861142,-1.4411384083933996,-3.9052451913336057,-2.88782745191795,27.635863825464803,1.9500007629394531,1.9248640521155878,1.103501319885254,-1.837020373821268,4.044023013591776,-0.3667595269680106,2.5737621667385184,1.8119198730468682,68.00003051757812,4.556825923409448,1.4702608468532612,1,0.14999961853027344,-1.6500015258789062,-4.527501106262207,-4.615001678466797,-4.950000762939453,0,-0.11551533663773372,1.0800018310546875,43.04999923706055,2.157904881221992,43.900001525878906,-3.4615565193405833,44.04999923706055,-0.11551533663773372 5052,2017-01-10,43.599998474121094,44.400001525878906,43.349998474121094,44.150001525878906,708300.0,-0.012457599835764999,1.0,-0.5000017339496946,52.616550550154535,60.503347703073345,0.5624981407515435,-0.6570427248400321,-3.2338938553568823,-2.355810332830359,29.219239857970518,1.0500030517578125,1.97631735442463,0.3834983825683622,-2.240178195290042,3.0071749604267666,-0.92833990636084,1.6953366714975644,2.151207686645499,45.999908447265625,-14.494441799821914,1.3118382889292037,1,0.32500267028808594,-1.0999984741210938,-3.8674983978271484,-4.064998626708984,-4.649997711181641,1,-0.10894495794121128,1.4374974668062208,44.150001525878906,1.0800018310546875,43.04999923706055,2.157904881221992,43.900001525878906,-0.10894495794121128 5053,2017-01-11,44.45000076293945,45.75,43.63000106811523,43.70000076293945,599100.0,0.019495466022157792,-3.7640458106879575,-1.3636287973366625,55.3763439022481,59.402606849000584,-0.49648194662616874,-1.264729105465122,-3.965320682618355,-3.2263833030108415,31.085331646028248,2.1500015258789062,2.0781590689958733,1.0385005950927706,-1.31670732885717,3.393708519042711,-0.13910336688219616,2.2161045570677373,-2.0,60.60607461780771,3.4279600081423567,1.1776039619749687,1,-0.35000038146972656,-1.875,-4.892500877380371,-4.915000915527344,-5.799999237060547,2,-0.10348711383270992,1.0,43.599998474121094,1.4374974668062208,44.150001525878906,1.0800018310546875,43.04999923706055,-0.10348711383270992 5054,2017-01-12,42.95000076293945,44.349998474121094,42.849998474121094,44.099998474121094,541500.0,-0.03374578119806548,-1.2222184546263721,-1.5333302815755208,51.03220408710986,57.846452799290006,0.8586646922432735,0.30609576543140093,-2.3775272184131566,-1.7560448935036916,31.423285244700416,1.6000022888183594,1.745489218306595,-0.4964994430541978,-2.7992515604055725,1.806252674297177,-1.6478755017298852,0.6548766156214896,-0.43400001525878906,15.151518654451927,-39.5248352826329,1.1513760586756883,1,1.1499996185302734,-0.375,-3.392500877380371,-3.4150009155273438,-4.5,3,-0.08265422989523574,-3.7640458106879575,44.45000076293945,1.0,43.599998474121094,1.4374974668062208,44.150001525878906,-0.08265422989523574 5055,2017-01-13,43.0,43.95000076293945,42.79999923706055,43.150001525878906,317000.0,0.0011641265697879266,-3.181800527118879,0.13043636906440217,54.362999189127656,56.666237697136665,0.7810655275663123,0.452569291129322,-2.3212229241683957,-1.8379514993333501,31.91968234640185,1.1500015258789062,1.3137567855062997,-0.5565002441406222,-2.5107703126872067,1.3977698244059624,-1.533635278413918,0.4206347901326737,-0.41931926727294666,16.666647400514407,-38.421443497438716,0.9771350342732925,1,1.1000003814697266,-0.4249992370605469,-3.442500114440918,-3.8999996185302734,-4.599998474121094,4,-0.08837207528047786,-1.2222184546263721,42.95000076293945,-3.7640458106879575,44.45000076293945,1.0,43.599998474121094,-0.08837207528047786 5056,2017-01-17,43.400001525878906,43.650001525878906,42.45000076293945,42.75,564700.0,0.00930236106695137,1.086955079511454,-4.333299425258125,41.30191954891564,54.36911244781142,0.2891978506735313,0.23389089579100641,-2.5984096428180976,-2.2736065178173988,32.327039683453556,1.2000007629394531,1.0519715468115223,-0.2639987945556612,-1.8936250205682725,1.36562743145695,-1.0788119075619633,0.5508143184506409,2.3499984741210938,28.787908562841373,-22.16339263714027,0.8148131130063048,1,0.6999988555908203,-0.8250007629394531,-3.842501640319824,-4.30000114440918,-5.3000030517578125,1,-0.10023046396034119,-3.181800527118879,43.0,-1.2222184546263721,42.95000076293945,-3.7640458106879575,44.45000076293945,-0.10023046396034119 5057,2017-01-18,43.75,43.849998474121094,42.349998474121094,43.29999923706055,448100.0,0.008064480686997166,3.615400867406525,0.6923072408652887,40.29680588995825,52.45485992465418,-0.0679458560940489,-0.08087469322681073,-2.8012632895777116,-2.6583835670438773,31.668023843087877,1.5,0.8459848488793114,0.060999679565426845,-1.5571856232696106,1.6791849824004643,-0.7480929718520954,0.8700923309829491,1.934000015258789,41.176496987512486,-5.061739114043554,0.8090926514175203,1,0.2999992370605469,-1.1749992370605469,-4.192500114440918,-4.809999465942383,-5.799999237060547,2,-0.10399998256138387,1.086955079511454,43.400001525878906,-3.181800527118879,43.0,-1.2222184546263721,42.95000076293945,-0.10399998256138387 5058,2017-01-19,43.099998474121094,43.95000076293945,42.75,43.95000076293945,253700.0,-0.014857177734375004,1.823523603936757,-1.8888907726868138,41.97383419371841,49.947469428984384,0.48402712651592594,0.6040338388366138,-1.982845890989708,-2.049688519069342,30.997779123093967,1.2000007629394531,0.5779233598557667,-0.5915018081665053,-2.2056799922394603,1.0226763759064497,-1.3985909002029828,0.21558728386997217,2.450641479492191,37.5,-5.837527059049293,0.8070890920364758,1,0.9500007629394531,-0.04999732971191406,-3.5424985885620117,-4.159997940063477,-5.049999237060547,3,-0.0962876533203002,3.615400867406525,43.75,1.086955079511454,43.400001525878906,-3.181800527118879,43.0,-0.0962876533203002 5059,2017-01-20,43.5,43.650001525878906,43.150001525878906,43.20000076293945,364600.0,0.009280778191188999,-1.500014305196601,-0.3529393285253318,48.75930186385143,48.905455444015786,0.023823712127096996,0.23581221413410702,-2.232101433303683,-2.4838207576100686,30.291313545590988,0.5500030517578125,0.38790869962603836,-0.20400028228759481,-1.807620404390093,1.3996198398149033,-1.005810343338844,0.5978097787636543,1.9226142944336004,71.87499254943006,28.494306599184625,0.8018100610512494,1,0.5499992370605469,-0.25,-3.942500114440918,-4.559999465942383,-5.549999237060547,4,-0.1114942177958872,1.823523603936757,43.099998474121094,3.615400867406525,43.75,1.086955079511454,43.400001525878906,-0.1114942177958872 5060,2017-01-23,43.75,44.20000076293945,43.150001525878906,43.150001525878906,268900.0,0.005747126436781658,-2.5000063578449447,2.0,47.25415207128555,48.108234588485494,-0.13012277576202536,0.07221113933306356,-2.307611540262968,-2.782651677329575,29.43410730005935,1.0499992370605469,0.25976556162923004,-0.006500244140625,-1.538891847611552,1.525891359330302,-0.7726960458760885,0.7596955575948385,1.549709661621101,75.6756645297515,33.21508439118624,0.7661958017354626,1,0.2999992370605469,-0.5,-3.7725000381469727,-4.674999237060547,-5.650001525878906,0,-0.12114283970424111,-1.500014305196601,43.5,1.823523603936757,43.099998474121094,3.615400867406525,43.75,-0.12114283970424111 5061,2017-01-24,43.400001525878906,44.099998474121094,43.349998474121094,43.79999923706055,201000.0,-0.007999965122767905,-1.999977111991028,-0.6666645473850183,47.741947551163655,47.566612033042055,0.11432235155484705,0.5612474244197756,-1.825501855180434,-2.501259637978947,29.398327680227744,0.75,0.04438638357700597,-0.42649879455566264,-1.7321837037670917,0.8791861146557665,-1.0793412491613807,0.22634366005005546,1.781719688242191,56.75685149711217,12.247359608805716,0.6528424546057151,1,0.6499977111816406,0.024999618530273438,-3.422501564025879,-4.325000762939453,-6.0,1,-0.11520736922137109,-2.5000063578449447,43.75,-1.500014305196601,43.5,1.823523603936757,43.099998474121094,-0.11520736922137109 5062,2017-01-25,42.75,43.58000183105469,42.5,43.150001525878906,313900.0,-0.014976993157277185,-1.4,1.000009536797734,41.97532317745997,46.07760973028782,0.7052347830502796,1.0940733605189905,-1.0933514846092436,-1.9209876325865665,27.574353425298327,1.0800018310546875,-0.04931743495879459,-0.9665002822875977,-2.2440358760170938,0.31103531144189844,-1.6052680791523457,-0.3277324854228496,2.318452304521095,14.70587575312188,-27.906645300902916,0.6387677968647474,1,0.5999984741210938,0.75,-2.734999656677246,-3.674999237060547,-5.349998474121094,2,-0.10877196551763524,-1.999977111991028,43.400001525878906,-2.5000063578449447,43.75,-1.500014305196601,43.5,-0.10877196551763524 5063,2017-01-26,42.20000076293945,43.0,42.099998474121094,42.650001525878906,196700.0,-0.012865479229486443,-1.7692127116405998,1.124997615823304,40.00000897574619,44.851810273469646,1.008569150864325,1.4631216847452393,-0.5142575924716226,-1.414605846865804,25.4283823644732,0.9000015258789062,-0.1907725125874009,-1.353999519348143,-2.5255107829623356,-0.18248825573395067,-1.9397551511552393,-0.7682438875410469,2.7597133883656397,4.762008563077767,-34.98685163213355,0.5857556318070978,1,0.9499988555908203,1.3600006103515625,-1.1000003814697266,-2.549999237060547,-4.400001525878906,3,-0.10071089865316785,-1.4,42.75,-1.999977111991028,43.400001525878906,-2.5000063578449447,43.75,-0.10071089865316785 5064,2017-01-27,41.400001525878906,42.5,41.29999923706055,42.20000076293945,270000.0,-0.018957327549697922,-1.3999923706345725,1.7777730682829653,40.23670963049841,43.28222254473305,1.7495643971199328,2.1322272061366476,0.27390218629787455,-0.6588479876010496,23.716080382159223,1.2000007629394531,-0.30064103903239214,-2.0014987945556655,-3.4445111815368037,-0.5584864075745273,-2.7230049880462346,-1.2799926010650964,3.388129684795146,3.4483529724368536,-37.73485182876321,0.7215061934905694,1,1.3499984741210938,2.1599998474121094,-0.11250114440917969,-1.75,-4.25,4,-0.0809179266992126,-1.7692127116405998,42.20000076293945,-1.4,42.75,-1.999977111991028,43.400001525878906,-0.0809179266992126 5065,2017-01-30,41.54999923706055,42.0,40.900001525878906,41.29999923706055,263800.0,0.003623132986791733,-1.095244323342416,-0.3125002980235081,32.666660224070114,42.32274928641689,1.5335198003127175,1.9108693367783047,0.1715921327344887,-0.8622443201901504,22.12932158534568,1.0999984741210938,-0.5270675842457848,-1.7440010070800795,-3.3982574612743193,-0.08974455288583982,-2.5711292341771994,-0.9168727799829597,2.9590814157244267,20.312447845886084,-16.75658555378773,0.8271282270971186,1,1.0000019073486328,1.9750022888183594,-0.2624988555908203,-1.8999977111816406,-3.5999984741210938,0,-0.08664256414498495,-1.3999923706345725,41.400001525878906,-1.7692127116405998,42.20000076293945,-1.4,42.75,-0.08664256414498495 5066,2017-01-31,41.70000076293945,41.95000076293945,41.400001525878906,41.400001525878906,478400.0,0.0036101450934591384,-2.6666709052299633,1.1999969482421875,36.61973874167685,41.91418626994117,1.2482839359803108,1.6501502182051766,0.0848997291365734,-1.070743162274347,20.65814035372701,0.5499992370605469,-0.5922475340445033,-1.4699995040893583,-3.213981597708006,0.27398258952928956,-2.3419905508986787,-0.5980084572800379,2.4481719771549137,29.850714401619253,-5.837108617444887,0.8719910468093223,1,0.8500003814697266,1.8250007629394531,-0.3125019073486328,-1.9500007629394531,-2.8500022888183594,1,-0.08633098856002497,-1.095244323342416,41.54999923706055,-1.3999923706345725,41.400001525878906,-1.7692127116405998,42.20000076293945,-0.08633098856002497 5067,2017-02-01,42.04999923706055,42.349998474121094,41.61000061035156,41.75,398900.0,0.008393248626320293,-1.5517254987076023,1.0,31.818166054966326,40.78577869896871,0.7060270151489334,1.2292880546609979,-0.20286492171378256,-1.4771589042885438,19.467940980330194,0.7399978637695312,-0.7052505239344811,-1.035000991821292,-2.825061373971373,0.755059390328789,-1.9300311828963288,-0.139970800746255,1.773356381612274,54.76183556099705,21.30787049424734,0.8950301910750399,2,0.5000019073486328,1.4750022888183594,-0.4250001907348633,-2.299999237060547,-3.25,2,-0.11058258729011794,-2.6666709052299633,41.70000076293945,-1.095244323342416,41.54999923706055,-1.3999923706345725,41.400001525878906,-0.11058258729011794 5068,2017-02-02,41.849998474121094,42.599998474121094,41.75,42.0,242900.0,-0.004756260798292278,-3.8571553133514986,-0.5000063578449448,39.62261842297513,39.770591649982464,0.7935150952996892,1.32389637318429,0.05671689331835239,-1.3158312222357864,17.897750751662645,0.8499984741210938,-0.7017443253879065,-1.1250017166137667,-2.935643236913627,0.6856398036860938,-2.0303224767637005,-0.2196809564638329,1.6810217352723384,55.88227374316719,19.282317896133648,0.9053207601499311,2,0.7000026702880859,1.6750030517578125,0.9150009155273438,-1.05999755859375,-3.5,3,-0.10633206954580765,-1.5517254987076023,42.04999923706055,-2.6666709052299633,41.70000076293945,-1.095244323342416,41.54999923706055,-0.10633206954580765 5069,2017-02-03,41.150001525878906,42.04999923706055,41.099998474121094,41.849998474121094,326700.0,-0.016726331511697556,-1.3749928474699118,4.666598850516251,34.45378636145654,38.348328793334794,1.257330595148325,1.9049758753815382,0.8110011716413936,-0.6680716896399019,16.844445141995628,0.9500007629394531,-0.741256126227384,-1.6874986648559585,-3.616194736687568,0.24119740697565106,-2.651846700771763,-0.7231506289401537,2.1179168151630705,14.705908752277603,-23.406898402418285,0.9643480359158064,2,1.3499984741210938,2.174999237060547,1.7249984741210938,-0.25,-3.0,4,-0.08140953012387053,-3.8571553133514986,41.849998474121094,-1.5517254987076023,42.04999923706055,-2.6666709052299633,41.70000076293945,-0.08140953012387053 5070,2017-02-06,39.599998474121094,41.25,39.400001525878906,41.150001525878906,572300.0,-0.0376671444540051,1.1142839704241072,2.214299727520436,23.239409377280083,35.625824551792185,2.4102077133192594,3.3552885860721986,2.397432571461394,0.8254195571856044,16.22753642403108,1.8499984741210938,-0.8040447552800032,-3.0650016784667997,-5.471594019704469,-0.6584093372291306,-4.268297849085634,-1.8617055078479652,3.4311281854045745,6.249910592947572,-31.67748467521367,1.2032961706188332,2,1.8900032043457031,2.9750022888183594,3.362502098083496,1.3000030517578125,-1.0999984741210938,0,-0.0618686121880353,-1.3749928474699118,41.150001525878906,-3.8571553133514986,41.849998474121094,-1.5517254987076023,42.04999923706055,-0.0618686121880353 5071,2017-02-07,39.04999923706055,39.599998474121094,38.849998474121094,39.54999923706055,441800.0,-0.013888870157911182,1.500006357844945,0.32258001004124787,17.80821058803302,32.94058981963363,2.546008295629008,3.6929579140795923,2.9856348981153644,1.3291861595069179,16.198937764871964,0.75,-1.0000276340497791,-3.3600008010864286,-6.153716047985164,-0.5662855541876937,-4.7568584245357926,-1.9631431776370647,3.54539240642751,5.333353678385417,-30.853603390126143,1.396857623449367,2,1.875,3.25,3.950000762939453,1.8500022888183594,-0.049999237060546875,1,-0.028168975559854426,1.1142839704241072,39.599998474121094,-1.3749928474699118,41.150001525878906,-3.8571553133514986,41.849998474121094,-0.028168975559854426 5072,2017-02-08,38.849998474121094,39.04999923706055,37.95000076293945,38.900001525878906,359400.0,-0.005121658562022291,5.285732970027248,0.100006103515625,18.978095279464227,30.604821631157854,2.385473961173936,3.7090179136333816,3.202959685789928,1.4875491084445542,16.350991481456674,1.0999984741210938,-1.2321396497648607,-3.3225015640258775,-6.474857509791903,-0.17014561825985197,-4.898679536908887,-1.7463235911428683,3.221038125655589,19.354799014577072,-15.977608919382089,1.576177972883011,2,1.4250011444091797,3.000001907348633,4.180002212524414,2.0500030517578125,-0.34999847412109375,2,0.0,1.500006357844945,39.04999923706055,1.1142839704241072,39.599998474121094,-1.3749928474699118,41.150001525878906,0.0 5073,2017-02-09,39.849998474121094,40.25,38.5,38.75,418500.0,0.025740026750995293,-1.1875020861645567,-21.99862679279829,25.503335429284178,28.967780053245164,1.1365953096528258,2.4735475751062594,2.2129181553095307,0.4543372666768164,15.287837970654703,1.75,-1.4464471818951026,-2.092501449584958,-5.216311739412255,1.031308840242339,-3.65440659449861,-0.530596304671306,1.5616723917616326,46.34142483647968,14.985690748693376,1.56190514491365,2,0.4250011444091797,2.000001907348633,3.180002212524414,1.0500030517578125,-0.6499977111816406,3,-0.026348789893741786,5.285732970027248,38.849998474121094,1.500006357844945,39.04999923706055,1.1142839704241072,39.599998474121094,-0.026348789893741786 5074,2017-02-10,39.400001525878906,40.13000106811523,39.20000076293945,40.0,376600.0,-0.011292270149882655,1.162789872429536,-0.5454539149251971,21.568614740201454,27.734663888370868,1.4226659448776289,2.786833436833078,2.6984759409253343,0.8579495242360196,14.916606755576673,0.9300003051757741,-1.5873123673547695,-2.3649984359741225,-5.647183888420443,0.917187016472198,-4.006091162197279,-0.7239057097509658,1.4578021235328933,43.9394272172933,17.43846164914243,1.6410927262231585,2,0.8749980926513672,2.4499988555908203,3.6299991607666016,1.5,-0.20000076293945312,4,-0.026649822616583996,-1.1875020861645567,39.849998474121094,5.285732970027248,38.849998474121094,1.500006357844945,39.04999923706055,-0.026649822616583996 5075,2017-02-13,39.20000076293945,40.04999923706055,39.20000076293945,39.45000076293945,338900.0,-0.00507616129933619,-5.79998779296875,0.4166677263074908,21.999980672190688,26.11024632509463,1.4016633952928288,2.8327896245590694,2.9098801329664994,1.020310366305253,14.572138130896716,0.8499984741210938,-1.6858698286053126,-2.3749992370605497,-5.793294209744431,1.0432957356233317,-4.08414672340249,-0.665851750718609,1.1925544246367679,54.34784411483238,30.365622522393863,1.70914748634194,2,1.0749988555908203,2.6499996185302734,3.8299999237060547,1.7000007629394531,-2.049999237060547,0,-0.02678569430165012,1.162789872429536,39.400001525878906,-1.1875020861645567,39.849998474121094,5.285732970027248,38.849998474121094,-0.02678569430165012 5076,2017-02-14,39.04999923706055,39.29999923706055,38.54999923706055,39.20000076293945,389400.0,-0.003826569463251661,3.2857329700272477,0.600006103515625,23.57140871942177,25.193939954478566,1.2697598365169398,2.7828695992714287,3.0617176908413057,1.1235936621735476,14.690353383208915,0.75,-1.7452335250630142,-2.3075006484985323,-5.789828658656148,1.1748273616590836,-4.04866465357734,-0.5663366434197243,1.0800018310546804,47.82603647846934,21.733927878960365,1.741164005078809,2,1.2250003814697266,2.8000011444091797,3.980001449584961,1.8500022888183594,-1.75,1,-0.014084487779927213,-5.79998779296875,39.20000076293945,1.162789872429536,39.400001525878906,-1.1875020861645567,39.849998474121094,-0.014084487779927213 5077,2017-02-15,39.20000076293945,39.650001525878906,38.900001525878906,38.900001525878906,342300.0,0.0038412683433945993,-4.0000127156898895,-1.999974568943594,27.272722018322114,23.821729242850452,0.7520583822052771,2.3974335045082427,2.9572423556301217,0.9354151450990216,14.55582954286042,0.75,-1.7645945913526049,-1.9299991607665987,-5.348124555673252,1.4881262341400543,-3.6390618582199252,-0.2209364633132722,0.8499984741210938,40.00004359654018,10.746754661970648,1.709062697453327,2,0.7999992370605469,2.6499996185302734,4.199999809265137,1.7000007629394531,-1.8500022888183594,2,-0.0051020601797675535,3.2857329700272477,39.04999923706055,-5.79998779296875,39.20000076293945,1.162789872429536,39.400001525878906,-0.0051020601797675535 5078,2017-02-16,38.95000076293945,39.599998474121094,38.650001525878906,39.20000076293945,360400.0,-0.006377550896283557,-1.2352909497266877,-0.8333354526149817,29.752057257036853,23.299314897914932,0.6117670725109576,2.4459921826195767,3.2475784329663497,1.1460355363118708,14.40339422691596,0.9499969482421875,-1.8584721517357181,-1.972499275207518,-5.390944251781953,1.4459457013669166,-3.6817217634947355,-0.26327678692030076,0.7639987182617176,25.316522931615708,-6.903454406322332,1.7092224882872185,2,0.6499996185302734,2.8999996185302734,4.262499809265137,1.9500007629394531,-1.4500007629394531,3,-0.011553292788831548,-4.0000127156898895,39.20000076293945,3.2857329700272477,39.04999923706055,-5.79998779296875,39.20000076293945,-0.011553292788831548 5079,2017-02-17,38.650001525878906,38.95000076293945,38.150001525878906,38.79999923706055,351800.0,-0.0077021625464509524,2.5555461365659307,0.5999908447265625,26.612924561909765,23.67414991842934,0.5809397901347282,2.4917657505844204,3.5884831154723855,1.4219150277247934,14.358155715234622,0.7999992370605469,-1.9743646439680376,-2.029998588562009,-5.365675208942555,1.3056780318185375,-3.6978368987522785,-0.36216027837173925,1.0,26.31582117480771,-7.104263466585998,1.667838310190272,2,0.4499988555908203,2.499998092651367,4.687499046325684,2.25,-1.1000022888183594,4,0.014230251367319813,-1.2352909497266877,38.95000076293945,-4.0000127156898895,39.20000076293945,3.2857329700272477,39.04999923706055,0.014230251367319813 5080,2017-02-21,38.45000076293945,39.20000076293945,38.29999923706055,38.54999923706055,659900.0,-0.0051746637786168614,-3.4999904632932157,0.6666666666666666,24.0,24.362126519759002,0.6712471949516257,2.3972536651651737,3.803730238366633,1.6008590249763444,13.820518483156855,0.9000015258789062,-2.1849407848072246,-1.9649993896484403,-5.110439068212401,1.1804402889155199,-3.5377192289304205,-0.39227955036646023,1.1499977111816406,19.99994913736979,-13.29861382519426,1.5727198392819788,2,0.6499996185302734,2.625,4.887499809265137,2.450000762939453,-1.4000015258789062,1,0.01950585136848426,2.5555461365659307,38.650001525878906,-1.2352909497266877,38.95000076293945,-4.0000127156898895,39.20000076293945,0.01950585136848426 5081,2017-02-22,38.400001525878906,38.650001525878906,38.0,38.29999923706055,304100.0,-0.0013003702488542102,1.166663487764405,-1.0000381475547417,19.327754259157047,24.40097751750265,0.6921331657826215,2.1644306608927977,3.891275756158386,1.6366418545744779,13.32553140083704,0.6500015258789062,-2.321450362063956,-1.7649986267089872,-4.6992067573687635,1.169209503950789,-3.232102692038879,-0.29789456137909553,0.9359973144531253,24.24249430107875,-6.079164353967194,1.4671040653298895,2,0.7249984741210938,2.674999237060547,4.937499046325684,2.5,-1.6000022888183594,2,-0.032552082039829844,-3.4999904632932157,38.45000076293945,2.5555461365659307,38.650001525878906,-1.2352909497266877,38.95000076293945,-0.032552082039829844 5082,2017-02-23,38.099998474121094,38.849998474121094,38.0,38.5,261800.0,-0.007812579162415734,-1.8333354526149817,-3.9999237078008774,19.008280095739394,23.67930470266434,0.9773382077765191,2.21159505502839,4.209994189398742,1.9310779837032825,13.661018752531417,0.8499984741210938,-2.2399578465643017,-1.8325016021728544,-4.63837418220583,0.973370977860121,-3.2354378921893456,-0.4295653121563632,1.1000022888183594,6.249910592947572,-19.97768512999333,1.402936290016489,2,0.9650020599365234,2.9750022888183594,5.237502098083496,2.8000030517578125,-1.2999992370605469,3,-0.02099735614435616,1.166663487764405,38.400001525878906,-3.4999904632932157,38.45000076293945,2.5555461365659307,38.650001525878906,-0.02099735614435616 5083,2017-02-24,37.95000076293945,38.20000076293945,37.54999923706055,37.900001525878906,410000.0,-0.003936947957715153,1.3636451910472398,-0.1249976158233039,20.909104150179672,23.606025748217473,0.9269576875364365,2.1364025690520805,4.36606694298392,2.092782566182848,14.528530522574945,0.6500015258789062,-2.0643954810548237,-1.7699993133544893,-4.495396188618649,0.9553975619096704,-3.1326977509865728,-0.4073008757224059,1.0499999999999972,24.24249430107875,-3.3003104955898728,1.3626984376320803,2,0.8499984741210938,2.924999237060547,5.362499237060547,2.950000762939453,-1.6000022888183594,4,-0.01581033667341314,-1.8333354526149817,38.099998474121094,1.166663487764405,38.400001525878906,-3.4999904632932157,38.45000076293945,-0.01581033667341314 5084,2017-02-27,38.04999923706055,38.20000076293945,37.599998474121094,37.79999923706055,527300.0,0.0026350058527204734,1.1818143986683312,5.0000762951094835,30.864203345066286,24.590939378536984,0.6876350076781748,1.8683535771331705,4.218626266022653,2.0095024375421673,15.901110784973529,0.6000022888183594,-1.8944531262365345,-1.5025007247924833,-4.204833665137578,1.199832215552611,-2.853667194965027,-0.15133425461993966,0.7999992370605469,30.303002279568503,0.06403056114509553,1.351166470172546,2,0.5500011444091797,2.825000762939453,5.500000953674316,2.8500022888183594,-1.25,0,-0.014454645153444523,1.3636451910472398,37.95000076293945,-1.8333354526149817,38.099998474121094,1.166663487764405,38.400001525878906,-0.014454645153444523 5085,2017-02-28,37.95000076293945,38.45000076293945,37.75,37.900001525878906,358800.0,-0.0026280808443143178,-2.9999782018724592,0.1999969482421875,34.722236939424704,25.829920291870646,0.661207211566321,1.7758704916769261,4.315787401036758,2.129799286020898,16.89859641013332,0.7000007629394531,-1.8396840571850532,-1.422499275207521,-4.042959927745876,1.1979613773308344,-2.7327296014766986,-0.11226894893834327,0.6659978485107416,30.769366202349268,-2.5117692542693604,1.310230326269177,2,0.6499996185302734,2.924999237060547,5.69999885559082,2.950000762939453,-1.2999992370605469,1,-0.010540224448942093,1.1818143986683312,38.04999923706055,1.3636451910472398,37.95000076293945,-1.8333354526149817,38.099998474121094,-0.010540224448942093 5086,2017-03-01,38.099998474121094,38.70000076293945,38.0,38.20000076293945,381900.0,0.003952508779080821,-3.6666836209198532,-2.0000762951094835,39.43660609707611,27.181462967287757,0.40485518126390474,1.4148828988872282,4.150129748381147,1.9975058147784779,17.84508802756597,0.75,-1.708194629643394,-1.092501449584958,-3.52782770816426,1.3428248089943438,-2.3101645788746055,0.12516167970468928,-0.5499992370605469,42.307658449412685,6.964828118301213,1.2176631292896496,3,0.47500038146972656,2.7250003814697266,5.55000114440918,3.005002975463867,-0.3999977111816406,2,-0.027559036197173148,-2.9999782018724592,37.95000076293945,1.1818143986683312,38.04999923706055,1.3636451910472398,37.95000076293945,-0.027559036197173148 5087,2017-03-02,37.400001525878906,38.25,37.25,38.0,352700.0,-0.018372624049254216,-1.2222184546263721,5.999847415601755,12.307650774796187,25.243195580372127,0.9193504146484841,1.8431511809386336,4.7615340131850274,2.7063664537636924,19.438821509061075,1.0,-1.5895280431188183,-1.5599985122680664,-3.71884765386816,0.598850629332027,-2.6394230830681096,-0.48057394146802324,1.2999992370605469,10.344927376094752,-22.631488164320793,1.0794245708000458,3,0.8249988555908203,3.0149993896484375,6.337498664855957,3.7049999237060547,-0.20000076293945312,3,-0.016042841292484677,-3.6666836209198532,38.099998474121094,-2.9999782018724592,37.95000076293945,1.1818143986683312,38.04999923706055,-0.016042841292484677 5088,2017-03-03,37.400001525878906,37.75,37.150001525878906,37.25,284200.0,0.0,-2.428577656675749,-0.2500031789224724,14.285655897395372,23.873499062092755,0.7558463557155832,1.5733410164786932,4.677562349345294,2.7148411354752398,21.09427749516877,0.5999984741210938,-1.493139076470797,-1.337498664855957,-3.1280805422453994,0.4530832125334854,-2.2327896035506782,-0.4422077261612358,1.2999992370605469,16.129040197084585,-14.821965498133384,0.8952909386947229,3,0.7749996185302734,2.674999237060547,6.024997711181641,3.7049999237060547,0.5999984741210938,4,-0.016042841292484677,-1.2222184546263721,37.400001525878906,-3.6666836209198532,38.099998474121094,-2.9999782018724592,37.95000076293945,-0.016042841292484677 5089,2017-03-06,37.79999923706055,37.849998474121094,36.79999923706055,37.349998474121094,593800.0,0.010695125531074101,2.8181843402992115,2.999974568943594,26.666581895400725,24.1697859393595,0.248755252876947,0.9586519099951545,4.190062060056846,2.320780271793197,22.60820520225824,1.0499992370605469,-1.4458399046856982,-0.770000839233397,-2.201010126972818,0.6610084485060241,-1.4855054831031111,-0.05449619536368289,0.8380015563964847,52.631536679288615,23.622217663640406,0.7155046438697119,3,0.024999618530273438,1.8999996185302734,5.555001258850098,4.325000762939453,0.7000007629394531,0,-0.03835980931761018,-2.428577656675749,37.400001525878906,-1.2222184546263721,37.400001525878906,-3.6666836209198532,38.099998474121094,-0.03835980931761018 5090,2017-03-07,37.150001525878906,38.0,37.0,37.75,298200.0,-0.017195706992087945,-1.2222184546263721,-1.3333276819395583,22.857086804265066,24.56193399992706,0.7766259566186733,1.4921966326798568,4.760930881340556,2.976987184722475,22.83330737312262,1.0,-1.4360118064578344,-1.2974987030029297,-2.775930727598997,0.18093332159313746,-2.0367147153009597,-0.5582826907048997,1.3777191741943398,18.42115830177845,-7.8689096273022905,0.7392160122980329,3,0.6749973297119141,2.549997329711914,6.004999160766602,5.349998474121094,1.4499969482421875,1,-0.009421326364537186,2.8181843402992115,37.79999923706055,-2.428577656675749,37.400001525878906,-1.2222184546263721,37.400001525878906,-0.009421326364537186 5091,2017-03-08,37.95000076293945,38.45000076293945,37.0,37.20000076293945,488800.0,0.021534298901798588,-1.5217371113160356,-1.2500031789224724,34.939709199609524,26.332092789245955,-0.10495598072125745,0.6382882672649401,3.9120339184817325,2.1978118190512532,22.517058463944597,1.4500007629394531,-1.3611120316945104,-0.4424995422363267,-1.908347008668855,1.0233479241962016,-1.1754232754525944,0.290424190979941,-1.1500015258789062,69.6969977204315,43.27641518609194,0.7329237332162659,3,-0.20000076293945312,1.7499980926513672,5.08750057220459,4.549999237060547,0.6300010681152344,2,-0.034255578680516874,-1.2222184546263721,37.150001525878906,2.8181843402992115,37.79999923706055,-2.428577656675749,37.400001525878906,-0.034255578680516874 5092,2017-03-09,38.849998474121094,39.099998474121094,38.0,38.0,415000.0,0.02371535423157467,-1.588236350091104,1.133331298828125,48.95830601444663,29.448670774164505,-0.9916619797896757,-0.2758525474639697,2.877486476519735,1.3173765959625356,21.391848299574217,1.1499977111816406,-1.2266065304659648,0.4574981689453139,-1.0083492974872144,1.9233456353778422,-0.27542556427095377,1.1904219021615816,-2.0169992065429696,89.13043117703351,59.98548241734612,0.7329237332162659,3,-0.8999996185302734,0.8500003814697266,4.187502861022949,3.6500015258789062,-0.25,3,-0.029600971849398694,-1.5217371113160356,37.95000076293945,-1.2222184546263721,37.150001525878906,2.8181843402992115,37.79999923706055,-0.029600971849398694 5093,2017-03-10,38.79999923706055,39.08000183105469,38.349998474121094,38.900001525878906,288400.0,-0.0012869816994678374,2.1739076351513846,-0.1176499627505363,51.64833230070653,31.758018435902308,-0.9034143466469189,-0.32522435471787503,2.773461902769725,1.3873252361148616,21.364622598654076,0.7300033569335938,-1.060018183163237,0.4599988937377901,-0.8533332543046797,1.77333104178026,-0.19666718028344832,1.1166649677590286,-1.876320001220705,86.95655058373181,55.08038163343141,0.6566660740212352,3,-0.8500003814697266,0.8999996185302734,4.237502098083496,3.700000762939453,-0.34999847412109375,4,-0.041237074886146474,-1.588236350091104,38.849998474121094,-1.5217371113160356,37.95000076293945,-1.2222184546263721,37.150001525878906,-0.041237074886146474 5094,2017-03-13,38.349998474121094,38.900001525878906,38.20000076293945,38.70000076293945,293200.0,-0.011597958035773015,-1.1538560856373208,3.4999427808506582,48.95830601444663,33.339803888682525,-0.45414128583373525,0.044353512914270254,3.093272090494402,1.862685068707286,21.386712656794472,0.7000007629394531,-0.8691300522638272,0.06249828338623331,-1.1527009385568832,1.2776975053293498,-0.5451013275853214,0.670097894357788,-1.3392664687500044,64.28568833537389,29.630510527261393,0.6075996109715569,3,-0.39999961853027344,1.0750007629394531,4.687502861022949,4.150001525878906,0.15000152587890625,0,-0.009126427328472353,2.1739076351513846,38.79999923706055,-1.588236350091104,38.849998474121094,-1.5217371113160356,37.95000076293945,-0.009126427328472353 5095,2017-03-14,38.150001525878906,39.20000076293945,38.0,39.20000076293945,161100.0,-0.005215044490214149,1.2857173997551326,2.9999782018724592,47.474738133550346,34.232929670513,-0.2489728940476965,0.17038981292844824,3.182248674700979,2.091766052136663,21.281848730384777,1.2000007629394531,-0.6985096404408182,-0.08499870300293111,-1.2224466429544947,1.0524492369486325,-0.6537226729787093,0.4837252669728471,-1.0556988617578185,52.27277850314799,15.627110813901766,0.5687239699757801,3,-0.15000152587890625,0.8749980926513672,4.76249885559082,4.349998474121094,0.8499984741210938,1,0.00917427156283801,-1.1538560856373208,38.349998474121094,2.1739076351513846,38.79999923706055,-1.588236350091104,38.849998474121094,0.00917427156283801 5096,2017-03-15,38.5,38.79999923706055,37.54999923706055,38.150001525878906,299500.0,0.00917427156283801,1.6315874010183267,-0.33333212231744846,54.00003356948961,38.86541664770115,-0.5992854267117664,-0.23497310428996343,2.7075336626161146,1.773341748811788,20.90065971559914,1.25,-0.6236328748606184,0.29249973297119425,-0.787107277770005,1.3721067437123935,-0.24730377239940537,0.8323032383417939,-1.2793554499498114,57.57575056989212,16.379451050619423,0.5398035053706001,3,-0.5,0.024999618530273438,3.532501220703125,4.0,1.0499992370605469,2,0.0025973629641842244,1.2857173997551326,38.150001525878906,-1.1538560856373208,38.349998474121094,2.1739076351513846,38.79999923706055,0.0025973629641842244 5097,2017-03-16,39.0,39.04999923706055,38.150001525878906,38.5,336700.0,0.01298701298701288,2.0,1.4285776566757493,59.81311476578738,43.9240231886336,-0.9481677675494353,-0.791295020616964,2.0999180994046327,1.3197999536921472,20.740705484966625,0.8999977111816406,-0.5525730544536529,0.8024997711181641,-0.24151749440907366,1.8465170366454018,0.28049113835454165,1.3245084038817865,-1.6605940771764551,87.87875284946062,42.698095829970896,0.522008632763619,3,-1.0,-0.47500038146972656,2.612499237060547,3.5,-0.20000076293945312,3,-0.010769183819110628,1.6315874010183267,38.5,1.2857173997551326,38.150001525878906,-1.1538560856373208,38.349998474121094,-0.010769183819110628 5098,2017-03-17,38.5,39.04999923706055,38.400001525878906,38.79999923706055,399800.0,-0.012820512820512775,-1.600010681233835,-0.5999984741210938,53.91306309264836,46.951409988327775,-0.30812665685053275,-0.34439376344680994,2.474602340985406,1.8614273000738564,20.40241320131494,0.6499977111816406,-0.5229040191347991,0.3249998092651367,-0.6689282051093457,1.3189278236396191,-0.17196419792210804,0.8219638164523815,-1.048958386769499,57.57575056989212,10.078882064111056,0.4969640071872426,3,-0.39999961853027344,0.024999618530273438,2.5625,3.5500011444091797,0.20000076293945312,4,0.0025973629641842244,2.0,39.0,1.6315874010183267,38.5,1.2857173997551326,38.150001525878906,0.0025973629641842244 5099,2017-03-20,39.20000076293945,39.349998474121094,38.04999923706055,38.349998474121094,338300.0,0.01818183799842732,1.2608727381288043,-2.8333481683048714,59.842545701395515,51.06090542134227,-0.8813345376704547,-1.0551767364820321,1.6596717645578352,1.1923781593775686,19.843829375896693,1.2999992370605469,-0.3099798933631277,0.9975006103515653,-0.07878600877679531,2.073787229479926,0.45935730078738857,1.5356439199157421,-1.6440216007264183,91.66679029116749,40.316797666159616,0.5381433095641799,3,-1.0250015258789062,-0.7350006103515625,1.8624992370605469,2.8500003814697266,-0.5,0,-0.01913265268885067,-1.600010681233835,38.5,2.0,39.0,1.6315874010183267,38.5,-0.01913265268885067 5100,2017-03-21,39.20000076293945,39.70000076293945,39.0,39.25,466700.0,0.0,-2.111109227313186,-0.058822473443046724,58.87100694091942,53.71993850371003,-0.6257675988681157,-1.049938574109646,1.569774654005542,1.2241230035734247,19.360833966333335,0.7000007629394531,-0.10890777096562232,0.9600006103515639,-0.20148592594326686,2.1214871466463947,0.37925734220414853,1.5407438784989793,-1.5005000557737702,76.74420255140967,23.24865581840529,0.5807432681474163,3,-0.5750007629394531,-0.7750015258789062,1.8624992370605469,2.8500003814697266,-0.40000152587890625,1,-0.017857161972334668,1.2608727381288043,39.20000076293945,-1.600010681233835,38.5,2.0,39.0,-0.017857161972334668 5101,2017-03-22,37.150001525878906,39.25,37.02999877929688,39.0,598300.0,-0.05229589788678424,-1.1243990494303595,37.00053406576639,48.34436818405969,53.6517231892226,1.4514536845900068,0.950336476567557,3.468740339598611,3.3032103444139267,19.245340037189816,2.220001220703118,-0.013913937068252835,-1.027498626708983,-2.2834204892839125,0.2284232358659466,-1.6554595579964513,-0.3995376954215146,2.549999237060547,4.49448155159456,-52.20966964774494,0.6279609312874648,3,1.2149982452392578,1.0999984741210938,3.9124984741210938,4.899999618530273,0.5999984741210938,2,0.0497980726281364,-2.111109227313186,39.20000076293945,1.2608727381288043,39.20000076293945,-1.600010681233835,38.5,0.0497980726281364 5102,2017-03-23,37.29999923706055,37.400001525878906,36.91999816894531,37.25,385200.0,0.004037623284541603,2.8399682622030302,-0.027026636918876787,49.35063326570902,53.3964232964451,1.1828566039020103,0.777178157440261,3.1840690337936124,3.1789974924088042,19.373618331813706,0.48000335693359375,0.1734628387466728,-0.837500953674315,-2.1533448974582754,0.4783429901096454,-1.4954229255662952,-0.17957898178233478,2.4000015258789062,13.669090415101795,-46.177788073662796,0.6579219718919807,3,1.010000228881836,0.9500007629394531,3.762500762939453,4.750001907348633,-0.25,3,0.06032171705152334,-1.1243990494303595,37.150001525878906,-2.111109227313186,39.20000076293945,1.2608727381288043,39.20000076293945,0.06032171705152334 5103,2017-03-24,37.349998474121094,37.5,36.900001525878906,37.150001525878906,509900.0,0.0013404621470036737,1.399993896484375,4.0,46.938764918217416,53.172029841308515,1.0119632366624955,0.7166674033247489,2.969798213110053,3.147831051241475,19.14383372963218,0.5999984741210938,0.2710964824268913,-0.7575016021728516,-2.1179479594033452,0.6029447550576421,-1.437724780788102,-0.07727842355760117,2.2388021850585957,16.071323959166378,-42.84222136639056,0.6802231786152474,3,0.9500026702880859,0.9000015258789062,3.5750017166137695,4.700002670288086,-0.6499977111816406,4,0.03882197649737851,2.8399682622030302,37.29999923706055,-1.1243990494303595,37.150001525878906,-2.111109227313186,39.20000076293945,0.03882197649737851 5104,2017-03-27,37.5,37.95000076293945,35.09999847412109,35.09999847412109,940400.0,0.004016105274618376,-1.3750003973640377,12.000190737773744,52.5547368022436,53.736474137829994,0.8143469236493601,0.5516310377311626,2.7022380918952322,3.009901837400278,19.29620475776555,2.8500022888183665,0.23284526909786507,-0.5800001144409208,-1.96731049370225,0.8073102648204085,-1.273655304071589,0.11365507518974738,1.9274727111816432,52.17392025462269,-11.371647601389519,0.6936551896306653,3,-0.10000038146972656,-0.10000038146972656,3.2250003814697266,4.55000114440918,-0.7999992370605469,0,0.032000020345052116,1.399993896484375,37.349998474121094,2.8399682622030302,37.29999923706055,-1.1243990494303595,37.150001525878906,0.032000020345052116 5105,2017-03-28,37.54999923706055,37.70000076293945,36.599998474121094,37.04999923706055,872000.0,0.001333312988281321,1.7499952316466079,0.20833320087865076,46.72129404731232,52.92772530203253,0.7490583666408384,0.495534493503186,2.5312255799702754,2.9803717903591505,19.75994583282906,1.1000022888183594,0.17704510972403398,-0.5100008010864272,-1.9166013284892855,0.8965997263164311,-1.2133010647878564,0.19329946261500197,1.5312755351562544,59.03614125588987,-3.5771754394622945,0.7033002637014292,3,-0.14999961853027344,-0.14999961853027344,2.575000762939453,4.500001907348633,-0.3999977111816406,1,0.03062587348188006,-1.3750003973640377,37.5,1.399993896484375,37.349998474121094,2.8399682622030302,37.29999923706055,0.03062587348188006 5106,2017-03-29,37.04999923706055,37.70000076293945,36.75,37.349998474121094,764000.0,-0.013315579498241803,-1.1111181753832722,-0.5999984741210938,34.210513987574785,50.08299188223113,1.1418200697451582,0.9621687637983172,2.8890120122102445,3.502931505375095,20.54930375113311,0.9500007629394531,0.15240594189539536,-0.957500839233397,-2.434437268820787,0.5194355903539929,-1.6959690540270884,-0.21903262443970561,1.712773431308598,68.42102445285916,8.783473928763918,0.738468214793695,3,0.35000038146972656,0.35000038146972656,3.037501335144043,5.000001907348633,0.7999992370605469,2,0.047233469258738836,1.7499952316466079,37.54999923706055,-1.3750003973640377,37.5,1.399993896484375,37.349998474121094,0.047233469258738836 5107,2017-03-30,36.79999923706055,37.2400016784668,36.41999816894531,36.95000076293945,465300.0,-0.006747638465534167,1.2465746266316902,0.5000063578449448,33.05082992380943,47.76496597458236,1.1699660611359661,1.2278667005260928,2.979678063720222,3.7830484328849607,20.86122706997817,0.8200035095214844,0.14196978340646638,-1.1775007247924805,-2.7288922517171486,0.3738908021321876,-1.953196488254818,-0.4018049613301429,1.6697514957687503,59.64910167297774,3.323993605314385,0.775695763462335,3,0.6000003814697266,0.6000003814697266,3.3000011444091797,5.250001907348633,1.0,3,0.025815238658557504,-1.1111181753832722,37.04999923706055,1.7499952316466079,37.54999923706055,-1.3750003973640377,37.5,0.025815238658557504 5108,2017-03-31,36.79999923706055,37.20000076293945,36.599998474121094,36.599998474121094,558800.0,0.0,-5.0,-1.3333248563145312,35.77980559718286,45.091328185225386,1.009635265447912,1.244412973260772,2.8380136922782384,3.8262448201871564,21.115753603284247,0.6000022888183594,0.05871228218818203,-1.147500610351564,-2.7675966313928058,0.4725954106896779,-1.9575486208721813,-0.33745259983094655,1.4001713150720931,59.64910167297774,4.152046250673415,0.8100480105206204,3,0.6000003814697266,0.6000003814697266,3.2700014114379883,5.250001907348633,0.5,4,0.006793478401712294,1.2465746266316902,36.79999923706055,-1.1111181753832722,37.04999923706055,1.7499952316466079,37.54999923706055,0.006793478401712294 5109,2017-04-03,36.349998474121094,37.54999923706055,36.349998474121094,37.04999923706055,423000.0,-0.012228281855132916,-2.4285698715538335,-3.4999904632932157,34.210491092342494,42.35127086871684,1.1318775445315907,1.665610196193093,3.125305005507549,4.304490069404707,20.942524573153904,1.2000007629394531,-0.12702981538446778,-1.5250013351440401,-3.2956691785003542,0.24566650821227398,-2.4103352568222007,-0.6396674134658795,1.6021583117706228,0.0,-53.595530819165134,0.8853339216781577,4,0.8250007629394531,1.0500011444091797,3.4875011444091797,5.500001907348633,0.7000007629394531,0,0.009628674099327439,-5.0,36.79999923706055,1.2465746266316902,36.79999923706055,-1.1111181753832722,37.04999923706055,0.009628674099327439 5110,2017-04-04,36.79999923706055,36.95000076293945,35.810001373291016,36.29999923706055,484100.0,0.012379663874259261,1.8499876022811803,-0.7142849357769168,35.34481908138132,40.9068765239748,0.3415526494760286,1.2522470494894122,2.506409644384327,3.894419188445468,21.079171224091574,1.1399993896484375,-0.24278125403878192,-1.0575004577636733,-2.8648763132266453,0.7498753976992987,-1.9611883854951557,-0.15381253003219086,0.923984883889517,52.38085626861936,-0.6818244368325068,0.9036879277314847,4,-0.27499961853027344,0.6000003814697266,2.9375009536743164,5.05000114440918,0.6500015258789062,1,-0.002717349896583343,-2.4285698715538335,36.349998474121094,-5.0,36.79999923706055,1.2465746266316902,36.79999923706055,-0.002717349896583343 5111,2017-04-05,36.650001525878906,37.38000106811523,36.58000183105469,36.849998474121094,406400.0,-0.004076024844875015,-3.7059285521945546,-0.399993896484375,28.44036889893077,38.583513816555,0.46172161187232064,1.3701044177235033,2.493570753323361,4.063122647125439,21.590578836875512,0.7999992370605398,-0.4818478624416187,-1.142498207092288,-3.0276971229356704,0.7427007087510944,-2.0850976650139756,-0.19989874917060035,0.8999977111816406,48.27593010764475,-0.36694054884817007,0.9425994579216905,4,-0.1250019073486328,0.7499980926513672,3.087498664855957,5.19999885559082,0.5,2,0.013642564234191079,1.8499876022811803,36.79999923706055,-2.4285698715538335,36.349998474121094,-5.0,36.79999923706055,0.013642564234191079 5112,2017-04-06,37.70000076293945,37.95000076293945,36.650001525878906,36.70000076293945,465500.0,0.028649364074900152,-1.3636382552244086,-5.0000762951094835,43.333335452610946,38.18291054259873,-0.5873349650147546,0.24193704169795183,1.3105333568077526,3.01577072377124,22.6361675489553,1.2999992370605469,-0.7087877602661905,-0.03499908447265909,-1.8533562816527152,1.783358112707397,-0.9441776830626836,0.8741795141173654,-2.6000022888183665,88.3177536774405,39.11922672349702,0.9091785985900277,4,-1.1750011444091797,-0.3000011444091797,1.9999980926513672,4.149999618530273,-0.049999237060546875,3,0.003978719048968626,-3.7059285521945546,36.650001525878906,1.8499876022811803,36.79999923706055,-2.4285698715538335,36.349998474121094,0.003978719048968626 5113,2017-04-07,37.20000076293945,37.900001525878906,37.150001525878906,37.54999923706055,320800.0,-0.013262599201099179,-2.3333559391000644,-0.34999847412109375,32.75860708192529,35.98334057367447,-0.12387667461535301,0.6492084227131869,1.6866730270256198,3.4915867148376734,23.73826117427584,0.75,-0.721662661647791,-0.4549991607666044,-2.2159504182362895,1.3059520967030807,-1.335474789501447,0.4254764679682381,-2.0430022430419967,64.95326103232155,20.253962260380526,0.8804756287348412,4,-0.31999969482421875,0.1999988555908203,2.119999885559082,4.5,0.5,4,0.016128990909022756,-1.3636382552244086,37.70000076293945,-3.7059285521945546,36.650001525878906,1.8499876022811803,36.79999923706055,0.016128990909022756 5114,2017-04-10,38.0,38.04999923706055,37.0099983215332,37.04999923706055,349100.0,0.021505355393904857,-1.0194141676758923,-2.714299727520436,40.90907777307042,35.337538765425364,-0.9448536590395236,-0.18799484869272476,0.7953461018113259,2.655842755822192,24.683404103195915,1.0400009155273438,-0.735862565201046,0.36249999999999716,-1.3761859190412693,2.1011859190412636,-0.5068429595206396,1.231842959520634,-2.7871414352417005,97.7678890739473,54.76240194112206,0.869342959520634,4,-1.0699996948242188,-0.6000003814697266,1.1250009536743164,3.6500015258789062,0.20000076293945312,0,-0.018421072708933006,-2.3333559391000644,37.20000076293945,-1.3636382552244086,37.70000076293945,-3.7059285521945546,36.650001525878906,-0.018421072708933006 5115,2017-04-11,38.5,38.63000106811523,37.75,37.75,434000.0,0.013157894736842035,-1.3466695149739394,0.7894730501893293,63.36633364203453,38.57707428258756,-1.4482203319801457,-0.6961198338462395,0.20310986387474372,2.151383477516447,25.784387735597285,0.8800010681152273,-0.7186829100920136,0.8450000762939425,-0.922216583551716,2.612216736139601,-0.03860825362888676,1.7286084062167717,-3.173655808349608,93.6584821220893,43.89042062702488,0.8836083299228278,4,-1.279998779296875,-1.1000003814697266,0.2624988555908203,2.9750003814697266,0.09999847412109375,1,-0.03766235747894686,-1.0194141676758923,38.0,-2.3333559391000644,37.20000076293945,-1.3636382552244086,37.70000076293945,-0.03766235747894686 5116,2017-04-12,38.599998474121094,38.810001373291016,38.099998474121094,38.599998474121094,300500.0,0.0025973629641842244,2.380919510998892,0.0,63.000002288820106,41.904760100922076,-1.4586187748930541,-0.8308401606686431,0.005299694049455184,2.0538488237170682,26.416994813697315,0.7100028991699219,-0.7587722279636893,0.9399986267089844,-0.8378183125427583,2.717815565960727,0.05109015708310949,1.8289070963348593,-3.0754348698828124,90.27764287013605,34.458523488576134,0.8889084696258717,4,-1.2899971008300781,-1.1999988555908203,0.16250038146972656,2.875001907348633,0.3000030517578125,2,-0.029792687995898293,-1.3466695149739394,38.5,-1.0194141676758923,38.0,-2.3333559391000644,37.20000076293945,-0.029792687995898293 5117,2017-04-13,38.58000183105469,38.63000106811523,37.93000030517578,38.45000076293945,263200.0,-0.0005180477683131013,5.086975270761431,100.0,62.37429520115071,44.85970339025184,-1.2958479802889684,-0.8895286424808972,-0.08604760980021808,2.0730245788653576,27.454065822064557,0.700000762939446,-0.7564292957048337,0.9410018920898438,-0.7791566316915493,2.6611604158712368,0.08092263019914725,1.8010811539805403,-2.7926032052921883,87.22226931717034,25.285783825144634,0.8600792618906974,4,-1.2700004577636719,-1.180002212524414,0.14499759674072266,2.894998550415039,1.4699974060058594,3,-0.037065843372374174,2.380919510998892,38.599998474121094,-1.3466695149739394,38.5,-1.0194141676758923,38.0,-0.037065843372374174 5118,2017-04-17,38.599998474121094,38.849998474121094,38.29999923706055,38.54999923706055,328700.0,0.0005183162809057063,1.0,0.3846063558202999,61.36364711130588,47.876720725692216,-1.155138549886452,-0.9503757922356115,-0.2130038992121399,2.051516648314326,28.448252769835126,0.5499992370605469,-0.6240805604573083,0.9559986114501982,-0.7752429565814367,2.687240179481833,0.09037782743438072,1.8216193954660156,-2.5707916285563144,86.41304460500264,22.281571256217774,0.8656207840158189,4,-1.269998550415039,-1.1999988555908203,0.22500038146972656,2.875001907348633,1.75,0,-0.024611320875546183,5.086975270761431,38.58000183105469,2.380919510998892,38.599998474121094,-1.3466695149739394,38.5,-0.024611320875546183 5119,2017-04-18,38.45000076293945,38.650001525878906,38.25,38.25,235200.0,-0.0038859512204956204,-3.0,4.0000762951094835,59.109350820239264,50.51722425223198,-0.7553634375242382,-0.9058927314632115,-0.1513476507022702,2.1999138450034508,29.146121187533048,0.40000152587890625,-0.4525672365974813,0.8435009002685518,-0.774624144816876,2.4616259453539797,0.03443837772584146,1.6525634228112622,-2.138714754519043,63.636521268700704,-1.0924066889250668,0.8090625225427124,4,-0.7350006103515625,-1.0500011444091797,0.3749980926513672,3.0249996185302734,1.9500007629394531,1,-0.01950585136848415,1.0,38.599998474121094,5.086975270761431,38.58000183105469,2.380919510998892,38.599998474121094,-0.01950585136848415 5120,2017-04-19,38.5,38.900001525878906,38.349998474121094,38.349998474121094,312200.0,0.0013003702488540991,-6.333299425258125,0.7500047683533922,66.14705065236619,54.70685555816925,-0.6021840284491233,-1.0656600976964796,-0.24095988843453142,2.148109592864955,30.228009666445,0.5500030517578125,-0.2941734222507222,0.9285001754760742,-0.5703877256113756,2.427388076563524,0.17905622493234574,1.6779441260198027,-1.9348427450095187,58.762781186094074,-5.271958363315278,0.7494439505437253,4,-0.7249984741210938,-1.1000003814697266,0.1874990463256836,2.9750003814697266,2.75,2,-0.007792187975598663,-3.0,38.45000076293945,1.0,38.599998474121094,5.086975270761431,38.58000183105469,-0.007792187975598663 5121,2017-04-20,39.0,39.0,38.33000183105469,38.400001525878906,256400.0,0.01298701298701288,1.2333329094770036,3.999949137887188,73.20682559138037,58.026132240254746,-0.8200140761492705,-1.4966927547541147,-0.7578487476741742,1.6528661654223384,29.60552195921633,0.6699981689453125,-0.056745927222564774,1.3360002517700167,-0.27733142248519727,2.9493319260252306,0.5293344146424133,2.14266608889762,-2.1546614325029054,100.0,33.94773524706348,0.8066658371276053,4,-0.9950008392333984,-1.6000003814697266,-0.4875001907348633,2.2749996185302734,1.6500015258789062,3,-0.01025644938151038,-6.333299425258125,38.5,-3.0,38.45000076293945,1.0,38.599998474121094,-0.01025644938151038 5122,2017-04-21,39.54999923706055,39.77999877929688,38.54999923706055,38.54999923706055,443900.0,0.014102544540014028,-1.4599990844726705,1.6666709052299633,75.99250903919847,62.829899124396206,-1.2069136984464137,-1.9705140971574977,-1.3122464076630536,1.1012897444459924,28.93760454322072,1.2299995422363352,0.17552617379124058,1.7734994888305664,-0.03495192097454236,3.581950898635675,0.8692737839280085,2.6777251937331243,-2.4030080690130475,84.96733818689499,17.35721268682282,0.904225704902556,4,-1.1550006866455078,-2.1100006103515625,-1.2874994277954102,1.7250003814697266,-1.5499992370605469,4,-0.016434834986610025,1.2333329094770036,39.0,-6.333299425258125,38.5,-3.0,38.45000076293945,-0.016434834986610025 5123,2017-04-24,38.79999923706055,39.900001525878906,38.79999923706055,39.900001525878906,562800.0,-0.01896333791322069,1.0,-1.1000022888183594,71.91419842348168,66.27491252999747,-0.23030511199223724,-1.1661004317926853,-0.6076885031698964,1.8357550094563422,28.41377328604528,1.1000022888183594,0.4635125528805375,0.9509994506835966,-0.9011902144321411,2.8031891157993343,0.0249046181257242,1.877094283241469,-1.2317268512131463,33.33325626881338,-41.05986964995554,0.92609483255787,4,0.02500152587890625,-1.2999992370605469,-0.5374994277954102,2.4750003814697266,-1.5999984741210938,0,0.0322164954788462,-1.4599990844726705,39.54999923706055,1.2333329094770036,39.0,-6.333299425258125,38.5,0.0322164954788462 5124,2017-04-25,38.70000076293945,38.95000076293945,38.13999938964844,38.70000076293945,921000.0,-0.0025772803115310383,2.2400054931640625,-0.0,68.12984573720725,66.80419165168331,-0.022986613771450948,-1.0240974098729794,-0.540724067018985,1.9346483541095267,26.526738851213505,0.8100013732910156,0.591584897632714,0.7910009384155288,-1.0910910028804537,2.673092879711511,-0.15004503223246246,1.73204690906352,-0.7120171318863839,31.81822122616359,-43.48556250616937,0.941045970647992,4,0.21500015258789062,-1.2000007629394531,-0.3875007629394531,2.5749988555908203,-0.9000015258789062,1,0.04263559893160873,1.0,38.79999923706055,-1.4599990844726705,39.54999923706055,1.2333329094770036,39.0,0.04263559893160873 5125,2017-04-26,38.70000076293945,39.45000076293945,38.650001525878906,38.70000076293945,431000.0,0.0,-15.00022888532845,0.0,70.137576828156,67.59725548938731,0.009350270208230427,-0.9839735690724964,-0.5679915864760545,1.9223549888613434,24.65355114815007,0.7999992370605469,0.8464642995776046,0.7335008621215806,-1.1725260745568278,2.639527798799989,-0.21951260621762003,1.6865143304607813,-0.5600013732910156,31.81822122616359,-44.966831661276174,0.9530134683392028,4,0.21500015258789062,-1.2000007629394531,-0.3800010681152344,2.5749988555908203,-0.15000152587890625,2,0.043927667427010375,2.2400054931640625,38.70000076293945,1.0,38.79999923706055,-1.4599990844726705,39.54999923706055,0.043927667427010375 5126,2017-04-27,38.79999923706055,38.900001525878906,38.099998474121094,38.599998474121094,610900.0,0.0025839398488296528,2.999961853536654,100.0,63.28505664939297,67.69845120585867,-0.06626284699618878,-0.99727504915559,-0.6898220488745324,1.8065280438881217,22.586483446500253,0.8000030517578125,1.0098644819193083,0.7459993362426758,-1.1434774179899776,2.635476090475329,-0.19873904087365446,1.690737713359006,1.1000022888183594,38.88886534141483,-34.93218793994768,0.9447383771163284,4,0.20000076293945312,-1.2999992370605469,-0.27499961853027344,2.4750003814697266,-0.049999237060546875,3,0.06314435080192715,-15.00022888532845,38.70000076293945,2.2400054931640625,38.70000076293945,1.0,38.79999923706055,0.06314435080192715 5127,2017-04-28,37.75,38.900001525878906,37.650001525878906,38.650001525878906,841700.0,-0.027061836538842532,-1.2727304253740142,-4.499990463293216,55.8635521057773,67.08732953857772,0.9539356733087914,0.13443774939944575,0.3208582513761371,2.8551897031511757,20.387896950129296,1.25,0.9569421109289209,-0.35149993896484233,-2.154004315205711,1.4510044372760262,-1.252752127085273,0.5497522491555884,2.114001464843753,4.444376627604166,-67.58617685058019,0.9012521881204333,4,1.0250015258789062,-0.25,0.557499885559082,3.5249996185302734,0.7000007629394531,4,0.0768212324736135,2.999961853536654,38.79999923706055,-15.00022888532845,38.70000076293945,2.2400054931640625,38.70000076293945,0.0768212324736135 5128,2017-05-01,37.04999923706055,37.95000076293945,36.95000076293945,37.70000076293945,609700.0,-0.018543066567932587,-1.3529454003644164,0.7222226931717035,39.65137375263561,64.92533208662175,1.5767602424845322,0.9002863478674286,0.980654816455079,3.548172148143294,18.30694158352739,1.0,0.8779494160426324,-1.0640007019042983,-2.831632437442785,0.7036310336341884,-1.9478165696735417,-0.18018483413505493,2.7254422302246155,3.99993896484375,-62.099225615797934,0.8838158677692435,5,1.3750019073486328,0.4500007629394531,1.2300004959106445,4.225000381469727,1.1500015258789062,0,0.025641046761188058,-1.2727304253740142,37.75,2.999961853536654,38.79999923706055,-15.00022888532845,38.70000076293945,0.025641046761188058 5129,2017-05-02,36.70000076293945,37.04999923706055,36.29999923706055,37.0,402600.0,-0.009446652667430944,2.750021457794902,0.46153620432644343,29.72966238943566,60.878955612962805,1.8466060937379183,1.3469071954060183,1.2952245081346945,3.890642519422741,16.830414331450967,0.75,0.7890438058987002,-1.4314992904663058,-3.1312235217222835,0.26822494078967196,-2.281361406094291,-0.5816371748383204,2.90591426208497,12.698454987805086,-47.852718928383645,0.8498621156279889,5,1.3999996185302734,0.7999992370605469,1.5749998092651367,4.57499885559082,1.5499992370605469,1,0.013623977918412189,-1.3529454003644164,37.04999923706055,-1.2727304253740142,37.75,2.999961853536654,38.79999923706055,0.013623977918412189 5130,2017-05-03,36.70000076293945,36.79999923706055,36.349998474121094,36.599998474121094,226500.0,0.0,2.00001271568989,-0.3333418104599265,28.110549256790662,55.86825824245284,1.7482746139924146,1.4113943639902686,1.2655128697629863,3.871062628252403,14.931009792094653,0.4500007629394531,0.698332043755812,-1.426499366760254,-3.1432185453374544,0.29021981181694656,-2.2848589560488577,-0.5681397774716501,2.641440999047859,15.384660528921982,-39.695862826376015,0.8583595892886005,5,1.3999996185302734,1.1550006866455078,0.6999988555908203,3.7249984741210938,1.7999992370605469,2,0.029972709843425926,2.750021457794902,36.70000076293945,-1.3529454003644164,37.04999923706055,-1.2727304253740142,37.75,0.029972709843425926 5131,2017-05-04,37.150001525878906,37.29999923706055,36.47000122070313,36.70000076293945,271200.0,0.012261600915111526,1.2133393012456133,4.499904634751097,35.0104444572401,51.31469551112413,1.1267434815048318,1.0548559887819735,0.7920287984729413,3.4150769439915365,13.322314278098506,0.8299980163574148,0.6348017683626068,-1.0014986038207994,-2.640486989003584,0.6374897813619853,-1.8209927964121917,-0.18200441122940703,1.9481248341142674,32.6923669442101,-17.56556054583698,0.8194941925913913,5,0.9499988555908203,0.7049999237060547,0.2499980926513672,2.5749969482421875,2.549999237060547,3,0.037684997407238185,2.00001271568989,36.70000076293945,2.750021457794902,36.70000076293945,-1.3529454003644164,37.04999923706055,0.037684997407238185 5132,2017-05-05,37.849998474121094,37.849998474121094,37.02999877929688,37.099998474121094,779500.0,0.01884244736180074,1.1866658528645644,1.6666638409697792,43.11925256985109,48.115257082942954,0.17907327078816593,0.38648811890248425,0.0858698673418985,2.705121188068702,12.161357260586698,0.8199996948242116,0.5444743374693104,-0.30900154113769673,-1.9406471751747603,1.3226440928993668,-1.124824358156232,0.5068212758808386,1.0242777160374672,93.93926082795038,46.26136009790733,0.8158228170185327,5,0.02500152587890625,0.0050029754638671875,-0.4499988555908203,1.8000011444091797,1.6500015258789062,4,0.023778112606642754,1.2133393012456133,37.150001525878906,2.00001271568989,36.70000076293945,2.750021457794902,36.70000076293945,0.023778112606642754 5133,2017-05-08,37.79999923706055,37.900001525878906,37.45000076293945,37.70000076293945,210300.0,-0.0013209838593449819,1.999974568943594,0.133331298828125,43.92520898872559,45.42585299977833,0.0808023168263361,0.5098845278767641,0.1338346936500301,2.739181292852848,10.917368869492112,0.4500007629394531,0.3592801029538393,-0.38900070190429403,-1.9676058550924793,1.1896044512838913,-1.1783032784983902,0.40030187468980216,0.8683347968501707,93.7498658897411,46.10404928648806,0.789302576594094,5,0.07500076293945312,0.05500221252441406,-0.39999961853027344,1.8500003814697266,1.8500022888183594,0,0.017195807910006966,1.1866658528645644,37.849998474121094,1.2133393012456133,37.150001525878906,2.00001271568989,36.70000076293945,0.017195807910006966 5134,2017-05-09,37.29999923706055,38.099998474121094,37.29999923706055,37.75,271300.0,-0.013227513494491805,-2.5555461365659307,-4.5000762951094835,39.65515086820662,42.038916782006176,0.40379058655648237,1.00634940322729,0.6227245511516628,3.1930287027395394,9.726965098715832,0.7999992370605469,0.06808027617838519,-0.8540006637573256,-2.4805613755593683,0.772560048044717,-1.667281019658347,-0.040720307856304316,1.1788680131021536,54.28575788225446,7.7137838582601574,0.813280355901023,5,0.3000011444091797,0.5550022125244141,0.10000038146972656,2.3500003814697266,1.7999992370605469,1,0.02412872772889174,1.999974568943594,37.79999923706055,1.1866658528645644,37.849998474121094,1.2133393012456133,37.150001525878906,0.02412872772889174 5135,2017-05-10,37.04999923706055,37.400001525878906,36.95000076293945,37.20000076293945,163000.0,-0.006702413005724828,-1.5714441416893732,0.33333615903022085,32.432398994568004,38.610843709247845,0.44155872506963334,1.2038723223311436,0.8617040626590082,3.4181062024414217,9.355267884772307,0.4500007629394531,-0.17533011730975545,-1.0315006256103487,-2.7211626967708256,0.6581614455501281,-1.8763316611905907,-0.18666959003010675,1.2545585720539805,35.58276034767603,-4.056152455578726,0.8448310355802384,5,0.5500011444091797,0.8050022125244141,0.23750019073486328,2.6000003814697266,0.2999992370605469,2,0.032388685226722336,-2.5555461365659307,37.29999923706055,1.999974568943594,37.79999923706055,1.1866658528645644,37.849998474121094,0.032388685226722336 5136,2017-05-11,37.45000076293945,37.54999923706055,36.599998474121094,36.900001525878906,213700.0,0.010796262729171335,1.5333482531140803,-3.6666242815726564,30.555547706375364,35.79884322042541,-0.19006605154707756,0.7518459524876704,0.4502672679884796,2.988069918371231,9.311027831391273,0.9500007629394531,-0.38459736350691287,-0.5739992141723604,-2.267632845157088,1.1196344168123673,-1.4208160296647208,0.2728176013199999,0.6941923604107529,56.66681925455729,21.821387235137024,0.8468168154923628,5,-0.2500019073486328,0.6499996185302734,-0.4875011444091797,2.1999988555908203,0.5499992370605469,3,0.02803736223417186,-1.5714441416893732,37.04999923706055,-2.5555461365659307,37.29999923706055,1.999974568943594,37.79999923706055,0.02803736223417186 5137,2017-05-12,37.150001525878906,37.5,37.0,37.29999923706055,231000.0,-0.008010660372467227,-1.2222184546263721,-0.2727234895511829,33.33333333333333,35.09683872939182,0.017738351126972418,0.9899767841472595,0.7576758948284734,3.2240507000701655,9.09541412903806,0.5,-0.6276410112144504,-0.8024984359741225,-2.5179002362923697,0.9129033643441247,-1.660199336133246,0.05520246418500108,0.8466560865681245,36.6668701171875,1.5628178884068973,0.8577009001591237,5,0.04999732971191406,0.9499988555908203,-0.1875019073486328,2.499998092651367,0.4499969482421875,4,0.06864062267357385,1.5333482531140803,37.45000076293945,-1.5714441416893732,37.04999923706055,-2.5555461365659307,37.29999923706055,0.06864062267357385 5138,2017-05-15,37.650001525878906,37.900001525878906,37.0,37.0,235600.0,0.013458949649078678,-1.7692289634611547,-4.3334096284428165,40.18691322232434,36.25875548860168,-0.4338218404676155,0.4375917742152211,0.2710480938590223,2.6654832342400567,8.967982122027646,0.9000015258789062,-0.8253103720417698,-0.2549985885620103,-1.9473648621462587,1.437367685022238,-1.101181725354131,0.5911845482301104,-1.3500022888183594,70.00020345052084,33.056161162325196,0.846183136792123,5,-0.4250030517578125,0.4499988555908203,-0.6875019073486328,1.9499969482421875,0.09999847412109375,0,0.0491367436691732,-1.2222184546263721,37.150001525878906,1.5333482531140803,37.45000076293945,-1.5714441416893732,37.04999923706055,0.0491367436691732 5139,2017-05-16,37.70000076293945,37.900001525878906,37.54999923706055,37.70000076293945,193600.0,0.0013280009305227658,-1.3333248563145312,0.0,40.74073027516714,37.66210893508795,-0.3654887011778243,0.34627729511598204,0.22238266245538085,2.553419244066717,8.779819145862474,0.3500022888183594,-0.9207913950754403,-0.167499351501462,-1.842162940410752,1.507164237407828,-1.0048311459561106,0.6698324429531866,-1.3680014801025422,84.61536204326443,45.080468805928014,0.837331794454646,5,-0.41500091552734375,0.39999961853027344,-0.5600004196166992,1.6399993896484375,0.0,1,0.05172415712140732,-1.7692289634611547,37.650001525878906,-1.2222184546263721,37.150001525878906,1.5333482531140803,37.45000076293945,0.05172415712140732 5140,2017-05-17,38.20000076293945,38.38000106811523,37.40999984741211,37.5,264200.0,0.01326259920109929,-1.2045455530653928,100.0,44.82759527871647,38.752903470807546,-0.7044142591181526,-0.18693449728147016,-0.24949141309223677,2.0024137925454113,8.771733106173246,0.9700012207031179,-0.8590274390762431,0.34750061035155966,-1.308580162214298,2.0035813829174174,-0.4805397759313692,1.1755409966344885,-1.8366414352417024,89.88763804147763,48.19438236606747,0.8280403862829275,5,-0.7100009918212891,-0.10000038146972656,-1.0350008010864258,0.8499984741210938,-0.10000228881835938,2,0.02356014903682402,-1.3333248563145312,37.70000076293945,-1.7692289634611547,37.650001525878906,-1.2222184546263721,37.150001525878906,0.02356014903682402 5141,2017-05-18,38.599998474121094,38.70000076293945,38.0,38.0,157700.0,0.010471144062638604,-1.3333418104599266,0.8571397431076669,58.252422150454805,40.43436675754129,-0.9801756319082813,-0.6518568673248382,-0.6419256081198981,1.5643957958893395,9.029719323234344,0.7000007629394531,-0.6987632920427913,0.767498397827147,-0.8391564810959409,2.374153276750235,-0.03582904163439338,1.5708258372886874,-2.1559734768066434,94.11751506243759,45.741571439563444,0.8033274394615435,5,-0.9499988555908203,-0.4999980926513672,-1.2899980545043945,0.25,-0.3999977111816406,3,-0.032383420969253396,-1.2045455530653928,38.20000076293945,-1.3333248563145312,37.70000076293945,-1.7692289634611547,37.650001525878906,-0.032383420969253396 5142,2017-05-19,38.900001525878906,39.04999923706055,38.25,38.5,241600.0,0.007772100093707213,1.2857220708446866,0.6666709052299633,69.47372394258514,43.27309064130347,-1.246673447994418,-1.0572591496607515,-0.9597371939352257,1.1806278714072391,9.253318783020815,0.7999992370605469,-0.5098208439350671,1.100001335144043,-0.38181800544977307,2.581820675737859,0.35909166484713495,1.840911005440951,-2.320617982626956,92.68303575582206,37.09542395194988,0.740909670296909,5,-1.075002670288086,-0.8000011444091797,-1.5450010299682617,-0.0500030517578125,-0.75,4,-0.023136285104774723,-1.3333418104599266,38.599998474121094,-1.2045455530653928,38.20000076293945,-1.3333248563145312,37.70000076293945,-0.023136285104774723 5143,2017-05-22,40.04999923706055,40.150001525878906,38.86000061035156,39.0,361400.0,0.029562922006997505,1.063995166030377,2.6249880791165197,80.18019132612733,47.77587291440577,-2.2841469195398645,-2.2227710570452004,-2.1129356672309285,-0.05528150380303032,9.726838896504445,1.2900009155273438,-0.3395851252442128,2.1874990463256836,0.44548760959580846,3.9295104830555587,1.3164933279607425,3.0585047646906247,-3.2729664383039108,96.3502836657269,33.87772704249158,0.8710057183649379,5,-1.6749992370605469,-1.8249988555908203,-2.6949987411499023,-1.2000007629394531,-1.25,0,-0.061173553298655925,1.2857220708446866,38.900001525878906,-1.3333418104599266,38.599998474121094,-1.2045455530653928,38.20000076293945,-0.061173553298655925 5144,2017-05-23,40.349998474121094,40.45000076293945,39.95000076293945,40.20000076293945,302200.0,0.007490617797139443,1.8571241730335364,0.14285506682991161,81.19659011399108,53.194116372119446,-2.35350147467841,-2.5221294319742427,-2.398208552751143,-0.4243529674228199,10.899598761920219,0.5,-0.24365536490947193,2.40499839782715,0.36515918093697053,4.444837614717329,1.3850787893820566,3.424918006272243,-3.235668802652228,96.71045201639316,27.113309779226597,1.0199196084450899,5,-1.8249988555908203,-1.9749984741210938,-2.9849987030029297,-1.5,-1.1499977111816406,1,-0.0644361480159319,1.063995166030377,40.04999923706055,1.2857220708446866,38.900001525878906,-1.3333418104599266,38.599998474121094,-0.0644361480159319 5145,2017-05-24,40.400001525878906,40.88000106811523,40.20000076293945,40.20000076293945,355600.0,0.0012392330520132333,-5.7999771119036465,1.3333587650364944,79.81653045739995,58.66755890001106,-2.099073300076384,-2.5700082140323843,-2.426153101833492,-0.5318633537777231,11.924283712597356,0.6800003051757741,-0.1384820502054822,2.3700014114379897,0.07231424034139167,4.667688582534588,1.2211578258896907,3.5188449969862887,-2.8853913234335664,83.33335540911972,8.693417269185218,1.148843585548299,5,-1.460000991821289,-1.8100013732910156,-2.842501640319824,-1.5500030517578125,-0.8000030517578125,2,-0.06683169952877155,1.8571241730335364,40.349998474121094,1.063995166030377,40.04999923706055,1.2857220708446866,38.900001525878906,-0.06683169952877155 5146,2017-05-25,41.25,41.27999877929688,40.25,40.400001525878906,409600.0,0.021039565396467008,1.2637434500104603,4.249976158233039,80.35716475273261,63.8924290577221,-2.629919876901184,-3.4014413696564247,-3.255044441399207,-1.4426745127317986,13.375192804540486,1.029998779296882,0.07521117040883496,3.0974998474121094,0.4004306574131107,5.794569037411108,1.74896525241261,4.446034442411609,-3.264235076360876,99.00994087846321,25.70369270793256,1.3485345949995002,5,-2.1100006103515625,-2.460000991821289,-3.66249942779541,-2.6750011444091797,-1.9000015258789062,3,-0.07636367335464012,-5.7999771119036465,40.400001525878906,1.8571241730335364,40.349998474121094,1.063995166030377,40.04999923706055,-0.07636367335464012 5147,2017-05-26,40.650001525878906,41.43000030517578,40.54999923706055,41.25,335100.0,-0.014545417554450712,-1.1999942779759294,-0.705881824954448,73.17075893895552,67.55730080401445,-1.6553088497870334,-2.7120928231080086,-2.6565946445721167,-0.9007291888642044,14.46035188460325,0.8800010681152344,0.36380925068617387,2.352501296997069,-0.5569161458146326,5.26191873980877,0.8977925755912182,3.8072100184029196,-2.1371591853345393,69.64984934170488,-1.0262007873892856,1.4547087214058498,5,-1.230001449584961,-1.7850017547607422,-2.9475021362304688,-2.4750022888183594,-1.6000022888183594,4,-0.06027061921214727,1.2637434500104603,41.25,-5.7999771119036465,40.400001525878906,1.8571241730335364,40.349998474121094,-0.06027061921214727 5148,2017-05-30,38.0,39.70000076293945,37.91999816894531,39.650001525878906,497400.0,-0.06519068699645292,1.0342886788504464,2.750009536767417,54.21687245351699,69.0546499349422,1.1729044683376344,0.013417492779950635,-0.022848015067708616,1.670430057684257,13.930248433627385,2.7300033569335938,0.5891641737902802,-0.3450002670288086,-3.1991567709685,2.509156236910883,-1.7720785189986543,1.0820779849410371,3.4300003051757812,2.2792530588202053,-67.55901337023447,1.427078251969844,5,1.4200000762939453,0.8649997711181641,-0.08250141143798828,-0.3250007629394531,0.2999992370605469,1,0.0039474085757607025,-1.1999942779759294,40.650001525878906,1.2637434500104603,41.25,-5.7999771119036465,40.400001525878906,0.0039474085757607025 5149,2017-05-31,37.20000076293945,38.20000076293945,37.099998474121094,38.0,510700.0,-0.02105261150159332,-1.1999961853172862,0.4848475740859763,50.84746639401993,69.72352450330925,2.1171622221643744,0.8988822635766027,0.7286985544727855,2.388529672248943,13.051128687966168,1.1000022888183594,0.8062108086302331,-1.169999504089354,-3.9717656727604265,1.6317666645817184,-2.5708825884248867,0.2308835802461786,4.229999542236328,2.3095207050755717,-68.89329850757588,1.4008830843355344,5,2.0649986267089844,1.664999008178711,0.9624996185302734,0.47499847412109375,1.25,2,0.043010710787809936,1.0342886788504464,38.0,-1.1999942779759294,40.650001525878906,1.2637434500104603,41.25,0.043010710787809936 5150,2017-06-01,37.79999923706055,37.900001525878906,36.709999084472656,37.04999923706055,221100.0,0.016128990909022756,1.5052562259574844,-0.9375008940705243,51.933694205282244,69.0214436205123,1.6253829199949834,0.4063521765606737,0.08622045847958049,1.7228611893052488,12.228150707774638,1.19000244140625,0.9781100336295765,-0.6250009536743164,-3.3302589101234545,2.0802570027748217,-1.977629931898882,0.7276280245502491,3.456800994873049,23.093217599327577,-47.88499477317296,1.3526289782245677,6,1.2700004577636719,1.0650005340576172,0.407501220703125,-0.125,-1.4500007629394531,3,0.03703707815174484,-1.1999961853172862,37.20000076293945,1.0342886788504464,38.0,-1.1999942779759294,40.650001525878906,0.03703707815174484 5151,2017-06-02,38.54999923706055,38.75,37.75,37.75,231200.0,0.019841270241737874,-1.5000023841880648,1.0666656494140625,57.368411964983466,67.67640895633434,0.9694977102641857,-0.24599821668856947,-0.6323322219888823,0.8933217988541884,11.739182545442024,1.0,1.17617503187995,0.05499916076659872,-2.5829626277342683,2.6929609492674658,-1.2639817334838384,1.3739800550170358,2.4339929260253896,38.98304399831895,-34.834347723801045,1.3189808942504346,6,0.5200004577636719,0.3150005340576172,-0.342498779296875,-0.9349994659423899,-2.450000762939453,4,0.027237334833748017,1.5052562259574844,37.79999923706055,-1.1999961853172862,37.20000076293945,1.0342886788504464,38.0,0.027237334833748017 5152,2017-06-05,38.75,39.150001525878906,38.099998474121094,38.349998474121094,244000.0,0.005188087338460434,-1.3333361590302208,0.5000023841880648,55.97825455980866,64.98730487118782,0.833648657831553,-0.39538772277199996,-0.8027488778303038,0.6229191210670777,11.790726697399544,1.0500030517578125,1.3313252902205193,0.20999984741210653,-2.4122932088154343,2.8322929036396474,-1.1011466807016603,1.5211463755258734,1.9775525783691421,68.22741706865558,-5.821961231522749,1.3111465281137689,6,0.31999969482421875,0.11499977111816406,-0.5,-1.1750011444091797,-2.5,0,0.015483831590221708,-1.5000023841880648,38.54999923706055,1.5052562259574844,37.79999923706055,-1.1999961853172862,37.20000076293945,0.015483831590221708 5153,2017-06-06,38.45000076293945,38.70000076293945,37.97999954223633,38.70000076293945,264500.0,-0.007741915795110854,4.760009765625,-0.6249976158233039,53.96825524975175,61.961934330716794,0.9865684809899946,-0.04658354355373717,-0.47765346227521377,0.8364851152473562,11.9101691119802,0.7700004577636719,1.3681389324823812,-0.12249946594238281,-2.7221906452328994,2.477191713348134,-1.4223450555876411,1.1773461237028755,2.0364986057958987,71.31147284688696,-1.3434900257640408,1.29984558964526,6,0.6199989318847656,0.41499900817871094,-0.3125,-0.9500007629394531,-1.8500022888183594,1,0.01560464141003104,-1.3333361590302208,38.75,-1.5000023841880648,38.54999923706055,1.5052562259574844,37.79999923706055,0.01560464141003104 5154,2017-06-07,38.20000076293945,38.900001525878906,38.04999923706055,38.29999923706055,281600.0,-0.0065019504561614205,-3.249995231646608,0.399993896484375,50.0,58.6489865021168,1.005229513829768,0.2891229304260321,-0.20978061414352567,1.0216713702938662,12.291656105786561,0.8500022888183594,1.3162350971045456,-0.4174995422363281,-2.9548570372069207,2.1198579527342645,-1.6861782897216244,0.8511792052489682,2.059908588740136,61.06558145933912,-9.020864522502158,1.2686787474852945,6,0.8699989318847656,0.6649990081787109,-0.23750019073486328,-0.7000007629394531,-2.0,2,0.0026177610503639315,4.760009765625,38.45000076293945,-1.3333361590302208,38.75,-1.5000023841880648,38.54999923706055,0.0026177610503639315 5155,2017-06-08,38.25,38.5,37.95000076293945,38.150001525878906,250000.0,0.0013088805251819657,-1.1999969482421875,-1.0,48.022607149907714,55.0562578795807,0.6908280375484352,0.35166425720883154,-0.24256937961767022,0.9056927842101103,12.285460796419125,0.5499992370605469,1.0773567509471889,-0.4275003433227553,-2.8635180731996925,2.008517386554182,-1.645509208261224,0.7905085216157133,1.7969147356471709,35.71424678884584,-30.03812018596146,1.2180088649384675,6,0.8199996948242188,0.6399993896484375,-0.4499998092651367,-0.75,-2.700000762939453,3,0.005228778116064037,-3.249995231646608,38.20000076293945,4.760009765625,38.45000076293945,-1.3333361590302208,38.75,0.005228778116064037 5156,2017-06-09,38.5,38.70000076293945,38.150001525878906,38.45000076293945,318100.0,0.006535947712418277,1.4444369092527445,0.5,47.727262875260195,52.22920276139233,0.010859646243822851,0.19432397077235208,-0.4559800829978755,0.5841104537553363,11.98508770863631,0.5499992370605469,0.7841867237826889,-0.2300003051757784,-2.5989659928014603,2.1389653824499035,-1.4144831489886158,0.954482538637059,1.3466997965767007,45.83324061505596,-15.830460319391669,1.1844828438128407,6,-0.2950000762939453,0.4500007629394531,-0.5224990844726562,-1.0,-3.049999237060547,4,-0.05584419547737418,-1.1999969482421875,38.25,-3.249995231646608,38.20000076293945,4.760009765625,38.45000076293945,-0.05584419547737418 5157,2017-06-12,39.70000076293945,40.02999877929688,38.27999877929688,38.29999923706055,284700.0,0.03116885098544042,-1.4305514347476187,28.0004577706569,48.022607149907714,51.54095106099129,-1.4953190568703292,-0.848336716153085,-1.5966335633003723,-0.6868098893890675,12.055231604526686,1.75,0.5208324886673381,0.8425004959106417,-1.4413730593727507,3.126374051194034,-0.2994362817310545,1.984437273552338,-2.990001678466797,84.13469562171343,25.74911247749938,1.1419367776416964,6,-1.3300018310546875,-0.6850013732910156,-1.7224998474121094,-2.200000762939453,-4.150001525878906,0,-0.09068015666586626,1.4444369092527445,38.5,-1.1999969482421875,38.25,-3.249995231646608,38.20000076293945,-0.09068015666586626 5158,2017-06-13,39.5,39.75,38.72999954223633,39.54999923706055,236700.0,-0.005037802496118737,3.5333276819395585,-0.03571370183268756,45.14286586216518,50.907106557451876,-1.1847570253292474,-0.5297952736439555,-1.3383859316574842,-0.5492330198860031,12.655255895863721,1.0200004577636719,0.1552411550928312,0.5499998092651381,-1.6771059575026896,2.777105576032966,-0.5635530741187722,1.6635526926490485,-2.7236009216308616,74.51926515655836,20.114795219075404,1.1135528833839134,6,-1.1300010681152344,-0.4850006103515625,-1.6349992752075195,-2.0,-3.4000015258789062,1,-0.08227848101265822,-1.4305514347476187,39.70000076293945,1.4444369092527445,38.5,-1.1999969482421875,38.25,-0.08227848101265822 5159,2017-06-14,39.650001525878906,39.79999923706055,39.04999923706055,39.29999923706055,220100.0,0.0037975069842761666,1.3077004337032625,-7.000152590218967,45.76271113383167,50.221441771735144,-1.062401081374702,-0.5546546165924369,-1.4126895446523662,-0.7678068111942054,13.30153098849689,0.75,-0.155236413541175,0.6025012969970689,-1.5641054901825555,2.7691080841766933,-0.48080209659274686,1.6858046905868846,-2.8085304534912154,81.73088385519515,29.705735101505752,1.0833033935898138,6,-0.7600021362304688,-0.6350021362304688,-1.7850008010864258,-2.1500015258789062,-2.5500030517578125,2,-0.07692315093019919,3.5333276819395585,39.5,-1.4305514347476187,39.70000076293945,1.4444369092527445,38.5,-0.07692315093019919 5160,2017-06-15,39.099998474121094,39.599998474121094,39.04999923706055,39.400001525878906,148000.0,-0.013871450960697529,-1.7499856949398234,-0.8571459711610773,37.4268961492541,48.005717792209666,-0.3448669500775665,0.06981033805455183,-0.8063260256338651,-0.29426221214294657,14.39200869532854,0.6000022888183594,-0.1575730375092803,0.007498359680177202,-2.1220619871211,2.1370587064814544,-1.0572818137204578,1.0722785330808122,-2.1947568475952224,50.5318263904387,4.266115506674375,1.0647801734006375,6,-0.10999870300292969,-0.08499908447265625,-1.37249755859375,-1.5999984741210938,-4.250000000000007,3,-0.07416874231084813,1.3077004337032625,39.650001525878906,3.5333276819395585,39.5,-1.4305514347476187,39.70000076293945,-0.07416874231084813 5161,2017-06-16,37.349998474121094,37.849998474121094,35.29999923706055,37.650001525878906,858700.0,-0.04475703499472672,6.285743869209809,1.0,32.9896830184702,45.45143206539428,1.3600341491649814,1.814386442728022,0.9856969338518553,1.3739154268987193,15.291200185925497,3.799999237060547,-0.10157819855956518,-1.6800016403198228,-3.93981107040689,0.5798077897672442,-2.8099063553633528,-0.5500969252762928,2.6800003051757884,43.340368614313036,0.0312475541914381,1.1299047150435326,6,0.3150005340576172,1.0150012969970703,0.37750244140625,0.15000152587890625,-0.2999992370605469,4,-0.04819275262642175,-1.7499856949398234,39.099998474121094,1.3077004337032625,39.650001525878906,3.5333276819395585,39.5,-0.04819275262642175 5162,2017-06-19,38.0,38.0,36.599998474121094,37.29999923706055,371000.0,0.017402986678279886,3.0,-2.333312140786328,49.99999999999999,45.010514815421864,0.6620820618366494,1.1525961287010063,0.35228807181255206,0.6554192614893068,15.794171719402195,1.4000015258789062,-0.08037995725067049,-0.9850000381469712,-3.291079376804305,1.3210793005103625,-2.1380397074756345,0.16803963118169207,1.9353987884521544,60.00001695421007,11.025803485719628,1.1530396693286666,6,-0.33500099182128906,0.36499977111816406,-0.35000038146972656,-0.5,-0.5,0,-0.06710524308054067,6.285743869209809,37.349998474121094,-1.7499856949398234,39.099998474121094,1.3077004337032625,39.650001525878906,-0.06710524308054067 5163,2017-06-20,37.599998474121094,37.9900016784668,37.349998474121094,37.900001525878906,322400.0,-0.01052635594418172,1.6666613685130731,-0.42857532111541624,52.73970777356188,45.31492679026207,1.0379862688942225,1.4331152314813949,0.7806952741862787,0.9926867069851397,15.254425387730224,0.6500015258789062,-0.19051928629054515,-1.2625015258789034,-3.5905632882000376,1.0655602364422307,-2.426532407039474,-0.09847064471833278,2.242692323303231,51.11109415690104,-3.6103241130023562,1.1640308811605673,6,0.06500053405761719,0.7650012969970703,0.05000114440917969,-0.09999847412109375,0.4500007629394531,1,-0.054521258517377214,3.0,38.0,6.285743869209809,37.349998474121094,-1.7499856949398234,39.099998474121094,-0.054521258517377214 5164,2017-06-21,37.75,37.88000106811523,37.36000061035156,37.45000076293945,243400.0,0.003989402445910839,-1.1666706403134117,-0.999987284471797,49.63504259367852,45.49408628401439,0.9135039889430416,1.1366159801756979,0.6356378068696955,0.7929601702999634,14.433109534325418,0.5200004577636648,-0.30029069636886163,-0.9825000762939453,-3.250417966287678,1.2854178136997874,-2.116459021290815,0.15145886870292458,2.0018369662170485,56.97677203808665,-1.6733001934028309,1.1339589449968677,6,-0.08500099182128906,0.6149997711181641,-0.08750057220458984,-0.25,0.5999984741210938,2,-0.04370864969215649,1.6666613685130731,37.599998474121094,3.0,38.0,6.285743869209809,37.349998474121094,-0.04370864969215649 5165,2017-06-22,37.70000076293945,38.29999923706055,37.400001525878906,37.650001525878906,364200.0,-0.0013244831009416869,-2.2727234895511828,0.16666454738501837,43.089453587298756,44.97877414090756,0.9803785431626011,1.0266009070016224,0.6739830822174042,0.7900437995367326,13.07842424092843,0.8999977111816406,-0.37294265882540856,-0.8974992752075224,-3.0667770318787717,1.271778481463727,-1.982138153543147,0.1871396031281023,1.9627994486944687,80.00005086263022,18.083052488246985,1.084638878335626,6,-0.03500175476074219,0.6649990081787109,-0.007500648498535156,-0.20000076293945312,0.4500007629394531,3,-0.015915179752680086,-1.1666706403134117,37.75,1.6666613685130731,37.599998474121094,3.0,38.0,-0.015915179752680086 5166,2017-06-23,38.099998474121094,38.349998474121094,37.599998474121094,37.650001525878906,1016700.0,0.01061001864951816,-1.727257594673325,9.000076295109483,44.881882668435246,44.62980475407727,0.5785101480237316,0.39896834212677845,0.2635153953106837,0.3365241413341806,11.331370533953548,0.75,-0.37220217868270566,-0.3400014877319322,-2.1210724080062704,1.441069432542406,-1.2305369478690977,0.5505339724052334,1.4755457180213583,85.71428571428571,23.579497598998017,0.8905354601371687,6,-0.5499992370605469,0.2650012969970703,-0.30499839782714844,-0.5999984741210938,-0.09999847412109375,4,-0.08530184068662172,-2.2727234895511828,37.70000076293945,-1.1666706403134117,37.75,1.6666613685130731,37.599998474121094,-0.08530184068662172 5167,2017-06-26,38.20000076293945,38.52999877929688,38.04999923706055,38.20000076293945,180100.0,0.002624732095101834,-2.1999643965210787,0.0,47.96748270052872,44.943651069451,0.27195578897615746,0.11173582072483157,0.15463394808318753,0.17744957085987778,9.315656708973933,0.47999954223633523,-0.34926243446356153,-0.11749916076659872,-1.5641928303772872,1.3291945088440897,-0.8408459955719394,0.605847674038742,1.2900325301013638,72.03407364303452,10.603194163442765,0.7233468348053432,6,-0.6500015258789062,0.16499900817871094,-0.3250007629394531,-0.7000007629394531,-0.2999992370605469,0,-0.030104751385099604,-1.727257594673325,38.099998474121094,-2.2727234895511828,37.70000076293945,-1.1666706403134117,37.75,-0.030104751385099604 5168,2017-06-27,38.150001525878906,38.52999877929688,37.70000076293945,38.04999923706055,203500.0,-0.0013088805251819657,-1.0749970197649368,100.0,49.57983893665624,45.36777638087596,0.12328386678707659,0.1829277928227242,0.1943453120184131,0.1706795115960631,10.143396138469694,0.829998016357429,-0.34205006051084297,-0.1749984741210966,-1.616306850041596,1.2663099017994028,-0.8956526620813463,0.5456557138391531,1.2562310860423054,67.52155144306596,5.794773638725275,0.7206541879602479,6,-0.7000026702880859,0.2149982452392578,-0.1875019073486328,-0.6500015258789062,-0.5500030517578125,1,-0.017038047179053994,-2.1999643965210787,38.20000076293945,-1.727257594673325,38.099998474121094,-2.2727234895511828,37.70000076293945,-0.017038047179053994 5169,2017-06-28,38.79999923706055,38.79999923706055,37.849998474121094,38.150001525878906,262700.0,0.017037947186993252,1.9230895635384082,6.499828342551974,54.1984630571709,47.231283815088936,-0.7375251578569362,-0.3594871384812848,-0.45376374137430275,-0.5217071686597876,10.243376739140187,0.9500007629394531,-0.41755121481229196,0.39499931335448935,-0.9583208105847376,1.7483194372937163,-0.28166074861512413,1.0716593753241028,0.5241087073634532,100.0,33.53770809004435,0.6766600619696146,6,-1.75,-0.4349994659423828,-0.4999990463256836,-1.1749992370605469,-2.0999984741210938,2,-0.019329897287307718,-1.0749970197649368,38.150001525878906,-2.1999643965210787,38.20000076293945,-1.727257594673325,38.099998474121094,-0.019329897287307718 5170,2017-06-29,39.20000076293945,39.75,38.599998474121094,38.70000076293945,325800.0,0.010309317880007551,-2.285697158614075,0.7692334779010875,55.22387974722823,49.70175011828428,-1.2536883014161617,-0.6843112966962508,-0.8488014882128923,-0.9374528861922045,9.729451292377385,1.1500015258789062,-0.4463064156248677,0.7250007629394517,-0.6413241764313611,2.0913257023102645,0.04183829325404531,1.408163232624858,-3.9000015258789062,74.4186582920814,5.126053963665541,0.6831624696854047,6,-1.0250015258789062,-0.8350009918212891,-0.7500009536743164,-1.4250011444091797,-2.3500022888183594,3,-0.02168373143558633,1.9230895635384082,38.79999923706055,-1.0749970197649368,38.150001525878906,-2.1999643965210787,38.20000076293945,-0.02168373143558633 5171,2017-06-30,39.599998474121094,39.70000076293945,39.0,39.150001525878906,241700.0,0.010204023045831345,1.153843445191732,0.899993896484375,49.15252374323619,49.60758608975497,-1.453846850446702,-1.0557407632403226,-1.2552040301814245,-1.3422467403782647,9.966823187074771,0.7000007629394531,-0.4905126848821624,1.0724985122680692,-0.3836955176801595,2.528692542216298,0.3444014972939513,1.8005955272421872,-4.210999221801757,92.68284967295936,24.223888687524422,0.728097014974115,6,-1.0499992370605469,-1.2349987030029297,-0.8349981307983398,-1.6099987030029368,-3.3999977111816406,4,-0.03661608596247223,-2.285697158614075,39.20000076293945,1.9230895635384082,38.79999923706055,-1.0749970197649368,38.150001525878906,-0.03661608596247223 5172,2017-07-03,39.349998474121094,40.20000076293945,39.20000076293945,39.54999923706055,187900.0,-0.006313131556390794,-3.0000305178109574,-0.4444491539791801,48.73948394558643,49.16311677553547,-1.1088147971328155,-0.7994751424707971,-1.0323767685557286,-1.0953518706512568,10.613893080379961,1.0,-0.4174941510275758,0.7924985885620117,-0.7070717097729826,2.292068886897006,0.042713439394511,1.5422837377295124,-3.873779206848141,65.99990844726562,-1.6225508426538795,0.7497851491674973,7,-0.5699977874755859,-0.9849987030029297,-0.38499927520751953,-1.1599998474121094,-3.5999984741210938,0,-0.03430745937662316,1.153843445191732,39.599998474121094,-2.285697158614075,39.20000076293945,1.9230895635384082,38.79999923706055,-0.03430745937662316 5173,2017-07-05,39.04999923706055,39.5,38.900001525878906,39.349998474121094,225700.0,-0.007623869090054636,-1.0000127157707346,1.4999904632932155,45.08195029764007,48.657217631531196,-0.6498403385283495,-0.4766593511614019,-0.7394180893923021,-0.8162009174102138,11.173653369030982,0.5999984741210938,-0.14034897159615412,0.4624994277954073,-1.0519486926170032,1.9769475482078178,-0.29472463241079794,1.2197234880016126,-3.384828709960935,51.063812518363285,-14.163726176625183,0.7572240602062059,7,-0.2499980926513672,-1.2999992370605469,0.09250068664550781,-0.7849998474121094,-2.950000762939453,2,-0.029449365778482006,-3.0000305178109574,39.349998474121094,1.153843445191732,39.599998474121094,-2.285697158614075,39.20000076293945,-0.029449365778482006 5174,2017-07-06,38.29999923706055,39.0,38.150001525878906,39.0,453300.0,-0.019206146341949504,1.4285644219922506,2.3333418104599266,43.650798936970894,48.719589337050316,0.20828501630403196,0.2964136870640033,-0.0020951309496268777,-0.08443690233941226,11.853348593387079,0.8999977111816406,-0.12324338771233556,-0.29250049591064453,-1.8022148887762626,1.2172138969549735,-1.0473576923434536,0.4623567005221645,-2.453435500527341,7.316964244177933,-57.30046752436075,0.7548571964328077,7,0.6000003814697266,-0.5499992370605469,0.8425006866455078,-0.034999847412109375,-2.0,3,-0.0182767826862541,-1.0000127157707346,39.04999923706055,-3.0000305178109574,39.349998474121094,1.153843445191732,39.599998474121094,-0.0182767826862541 5175,2017-07-07,38.45000076293945,38.72999954223633,38.150001525878906,38.150001525878906,346700.0,0.003916489004359036,-2.8666632758160295,-0.42856987155383347,61.70215010912467,50.588507941571365,0.19652584605724144,0.1709275128057115,-0.16329204068466652,-0.2487938549865163,12.662514201670326,0.5799980163574219,-0.09251824435981604,-0.1524990081787081,-1.6552948746424576,1.3502968582850414,-0.9038969414105793,0.5988989250531631,-2.4292995453499984,14.634114571218564,-50.49878413449805,0.7513979332318731,7,0.5,-0.7000007629394531,0.6149988174438477,-0.18500137329101562,-1.4000015258789062,4,-0.04551365319312972,1.4285644219922506,38.29999923706055,-1.0000127157707346,39.04999923706055,-3.0000305178109574,39.349998474121094,-0.04551365319312972 5176,2017-07-10,36.349998474121094,38.400001525878906,36.04999923706055,37.95000076293945,498000.0,-0.05461644335888993,-1.1363649762361783,-5.333354526149816,36.58535677645135,49.32382728334055,2.259830469692197,2.215171366756401,1.8976580867244763,1.8268909537454334,13.8720934407916,2.4000015258789062,-0.09246192679000131,-2.145001220703122,-3.9548868692611805,-0.3351155721450638,-3.049944044982155,-1.2400583964240894,3.8500022888183594,7.22889462063539,-56.13450354505795,0.9049428242790295,7,1.7750015258789062,1.4000015258789062,2.6175012588500977,1.9150009155273438,0.15000152587890625,0,0.013755158761725061,-2.8666632758160295,38.45000076293945,1.4285644219922506,38.29999923706055,-1.0000127157707346,39.04999923706055,0.013755158761725061 5177,2017-07-11,36.099998474121094,36.61999893188477,35.65999984741211,36.20000076293945,510300.0,-0.006877579380862531,1.0425542276241142,0.06250134110258898,37.5,47.98162295704541,2.4368827926907954,2.2995382236554462,2.1387455250606564,2.0484777633220475,14.120723799144082,0.9599990844726634,-0.044511952949079614,-2.215001106262207,-4.225264835391691,-0.204737377132723,-3.2201329708269455,-1.2098692416974686,4.017002258300778,11.458297115234648,-51.246766876609975,1.0051318645647405,7,1.8300018310546875,1.6500015258789062,2.8675012588500977,2.1650009155273438,-0.34999847412109375,1,0.002770146621752456,-1.1363649762361783,36.349998474121094,-2.8666632758160295,38.45000076293945,1.4285644219922506,38.29999923706055,0.002770146621752456 5178,2017-07-12,36.25,36.349998474121094,35.70000076293945,36.20000076293945,413400.0,0.004155167097484425,4.200061036087587,-0.49998092695021934,37.5,46.126238172915315,2.2227710565348744,1.9959016930024305,2.0039572800045633,1.8746386294346848,14.382790451007981,0.6499977111816406,-0.03586704029898158,-1.9024995803832994,-4.031367997893632,0.22636883712703337,-2.9669337891384657,-0.838065371628133,3.6887206970214805,17.664674420171753,-43.87447586340258,1.064434208755168,7,1.6800003051757812,1.5,2.7174997329711914,2.0149993896484375,-0.6500015258789062,2,-0.01379310344827589,1.0425542276241142,36.099998474121094,-1.1363649762361783,36.349998474121094,-2.8666632758160295,38.45000076293945,-0.01379310344827589 5179,2017-07-13,36.599998474121094,36.70000076293945,35.849998474121094,36.04999923706055,417100.0,0.00965513032058185,1.266661241347039,11.000152590218967,41.26982204737854,44.57578731737646,1.7074396652024575,1.4816539749195385,1.6848359876426429,1.5073858996879466,14.484692353398266,0.8500022888183594,-0.05429962465049698,-1.400000953674315,-3.514114190097459,0.7141122827488289,-2.4570575718858834,-0.3429443354627466,3.1675733889160114,30.618850819228065,-27.404297889474385,1.057056618211572,7,1.3300018310546875,1.1500015258789062,2.3675012588500977,1.6650009155273438,-1.2999992370605469,3,-0.01366120275533722,4.200061036087587,36.25,1.0425542276241142,36.099998474121094,-1.1363649762361783,36.349998474121094,-0.01366120275533722 5180,2017-07-14,36.20000076293945,36.54999923706055,35.95000076293945,36.5,347600.0,-0.010928899668246395,2.000009536797734,-0.5454539149251971,34.92065125972823,42.99446815254224,1.8295297178311642,1.7425952704679872,2.1116994928316117,1.8908216613824749,14.592101161216187,0.6499977111816406,-0.09580137066789973,-1.654998779296875,-3.84778614956889,0.5377885909751399,-2.7513924644328824,-0.5586050941608676,3.4032682194726505,19.708050537746686,-33.3742930746631,1.0963936851360092,7,1.7299995422363281,1.5499992370605469,2.7674989700317383,2.0649986267089844,-1.750000000000007,4,0.0027623887296563954,1.266661241347039,36.599998474121094,4.200061036087587,36.25,1.0425542276241142,36.099998474121094,0.0027623887296563954 5181,2017-07-17,35.54999923706055,36.13000106811523,35.0,36.04999923706055,515800.0,-0.01795584287789187,2.424226661118099,1.6666709052299633,30.65691885997886,40.9852942541414,2.061401735829577,2.3724688251000288,2.7670605635807846,2.521111715682892,14.54482825306177,1.2000007629394531,-0.25012791038216875,-2.2150003433227567,-4.6314136753723645,0.20141298872685098,-3.423207009347557,-1.0067936772979564,3.89553897995156,32.352881778096915,-17.57491135968982,1.2082066660248025,7,1.7000007629394531,2.0500011444091797,3.4300003051757812,2.7150001525878906,-0.3999977111816406,0,0.04219409373253269,2.000009536797734,36.20000076293945,1.266661241347039,36.599998474121094,4.200061036087587,36.25,0.04219409373253269 5182,2017-07-18,35.45000076293945,35.529998779296875,35.049999237060554,35.45000076293945,370300.0,-0.0028128966601170813,5.000143054694489,-0.0,30.43477059011174,39.3578298421938,1.7321630933873422,2.394394404830166,2.848800647384067,2.6054073105688147,14.628609084052538,0.4999999999999929,-0.4664055088664867,-2.1874988555908175,-4.811853337856988,0.43685562667535294,-3.4996760967239027,-0.8753216144577323,3.7288051610519304,26.470621234390602,-20.354621011118102,1.312177241133085,7,1.5499992370605469,2.1499996185302734,3.127499580383301,3.1700000762939453,-0.6000022888183665,1,0.029619159787388494,2.424226661118099,35.54999923706055,2.000009536797734,36.20000076293945,1.266661241347039,36.599998474121094,0.029619159787388494 5183,2017-07-19,35.54999923706055,35.650001525878906,35.150001525878906,35.29999923706055,293400.0,0.002820831367248866,1.2221996168387501,100.0,24.409442669591854,37.21990136804058,1.2108080594888833,2.248207321204262,2.7329411969548545,2.4925230604922675,14.66535233064587,0.5,-0.6865057447217566,-1.9850004196166964,-4.770696960841541,0.8006961216081478,-3.377848690229115,-0.5921521490042778,3.378078331491352,32.352881778096915,-7.426127368231093,1.3928482706124221,7,1.3150005340576172,2.0500011444091797,3.1424999237060547,3.0700016021728516,-1.1499977111816406,2,0.005625900625363611,5.000143054694489,35.45000076293945,2.424226661118099,35.54999923706055,2.000009536797734,36.20000076293945,0.005625900625363611 5184,2017-07-20,36.099998474121094,36.099998474121094,35.400001525878906,35.400001525878906,342900.0,0.015471146240902733,1.0,2.79998779296875,26.153814552785164,33.27008630622508,0.35304705279463633,1.6530065389146529,2.1892639643509995,1.931108756757709,14.513516390090436,0.6999969482421875,-0.8985589204471296,-1.3525011062622099,-4.208238739373606,1.5032365268491859,-2.780369922817904,0.07536771029348444,2.5923944403176904,70.96767842332332,34.10097738185194,1.4278688165556965,7,0.6000022888183594,1.5000019073486328,2.592500686645508,2.5200023651123047,-1.500000000000007,3,-0.01385041609789639,1.2221996168387501,35.54999923706055,5.000143054694489,35.45000076293945,2.424226661118099,35.54999923706055,-0.01385041609789639 5185,2017-07-21,37.099998474121094,37.20000076293945,36.02999877929688,36.5,477800.0,0.02770083219579278,1.9249938011405723,0.8571444141689373,32.39436241351112,32.804420265898386,-0.9594899374659818,0.6384866541993262,1.2153958824883233,0.9269894437964368,14.354521117896507,1.170001983642571,-1.0599086833368787,-0.3225009918212862,-3.179896856139976,2.5348948724974036,-1.7511989239806312,1.1061969403380587,1.3708508654513665,95.45444299370402,62.936253687619285,1.4286979321593432,7,-0.9999980926513672,0.5000019073486328,1.8525009155273438,1.5200023651123047,-0.7999992370605469,4,-0.04851750164669488,1.0,36.099998474121094,1.2221996168387501,35.54999923706055,5.000143054694489,35.45000076293945,-0.04851750164669488 5186,2017-07-24,34.84999847412109,35.45000076293945,33.400001525878906,34.549999237060554,978500.0,-0.060646902763876964,1.7333253648748654,0.4999999999999763,25.274721128815216,31.446055946877852,1.1793837350563336,2.7747854232834683,3.4530261699575036,3.157349634758255,14.834071004235655,3.6999969482421875,-1.2289720657286907,-2.410000991821299,-5.467795494317649,0.6477935106750508,-3.938898243069474,-0.8811037405731241,3.4125999050770233,38.15782208850683,9.466925411858348,1.5288972512481762,7,0.45000267028809304,1.950002670288093,4.152501106262214,3.770002365112312,1.0500030517578196,0,-0.011477696662703485,1.9249938011405723,37.099998474121094,1.0,36.099998474121094,1.2221996168387501,35.54999923706055,-0.011477696662703485 5187,2017-07-25,37.04999923706055,37.099998474121094,34.59999847412109,34.650001525878906,511600.0,0.06312771475651968,1.0000030517624747,8.000012715690268,40.90909090909092,31.824843825665734,-0.9741278070040664,0.5103794002466344,1.2756362106226362,0.9614795280494093,15.036583885494936,2.500000000000007,-1.4973978065508575,-0.15250015258789062,-3.1789582796264284,2.873957974450647,-1.6657292161071595,1.3607289109313783,0.8235913938720287,96.05259063170396,67.2921699030762,1.5132290635192684,7,-1.7499980926513672,-0.2499980926513672,0.9650001525878906,1.3150005340576172,-0.8499984741210938,1,-0.05128199056158422,1.7333253648748654,34.84999847412109,1.9249938011405723,37.099998474121094,1.0,36.099998474121094,-0.05128199056158422 5188,2017-07-26,37.5,38.0,36.29999923706055,36.900001525878906,308100.0,0.012145769830119946,1.125002980235081,0.24999960263532253,46.26168607468036,32.379495384254824,-1.3725026097280448,0.009681719438752623,0.8378225247090114,0.5182680890620546,14.745356319745664,1.7000007629394531,-1.4375657495388197,0.33000068664550497,-2.6674369204738895,3.3274382937648994,-1.1687181169141923,1.8287194902052022,-4.099998474121094,89.13043117703351,55.275783196974615,1.4987188035596968,7,-1.7999992370605469,-0.6999988555908203,0.5149993896484375,0.8649997711181641,-1.0499992370605469,2,-0.07066670735677105,1.0000030517624747,37.04999923706055,1.7333253648748654,34.84999847412109,1.9249938011405723,37.099998474121094,-0.07066670735677105 5189,2017-07-27,38.04999923706055,38.29999923706055,37.349998474121094,37.400001525878906,316200.0,0.014666646321614518,-1.5333224826940781,1.0833322736925093,48.198191077181306,33.854777586194054,-1.894406000530168,-0.6317781720340321,0.3050408035302965,-0.02806150169948296,14.651994777598027,0.9500007629394531,-1.3487273338954822,0.9174999237060533,-2.012072637361726,3.8470724847738325,-0.5472863568278399,2.3822862042399464,-4.557997741699218,94.89795680047956,56.19083767195551,1.4647862805338898,7,-2.1999988555908203,-1.2499980926513672,-0.034999847412109375,0.3150005340576172,-2.3999977111816406,3,-0.09592635438548336,1.125002980235081,37.5,1.0000030517624747,37.04999923706055,1.7333253648748654,34.84999847412109,-0.09592635438548336 5190,2017-07-28,38.349998474121094,39.09000015258789,37.95000076293945,38.5,324200.0,0.007884342787800813,-1.4000064247739283,-0.23077239088460208,60.75269346472304,37.19875254227675,-2.0756303540729206,-1.0526947290551547,0.009981127027067771,-0.31223074643505555,15.535691144454164,1.1399993896484375,-1.2552062987853247,1.2599992752075195,-1.5661193155566195,4.086117865971659,-0.15306002017455,2.673058570589589,-4.6656770690917995,86.99469495487729,42.475565559250725,1.413059295382068,7,-2.1049976348876953,-1.549997329711914,-0.33499908447265625,0.015001296997070312,-1.25,4,-0.09778357625047984,-1.5333224826940781,38.04999923706055,1.125002980235081,37.5,1.0000030517624747,37.04999923706055,-0.09778357625047984 5191,2017-07-31,38.150001525878906,38.70000076293945,37.400001525878906,38.29999923706055,320900.0,-0.005215044490214149,1.7368383011359758,0.9999745689435939,61.08110671675951,40.60390100079317,-1.6405601910759415,-1.01915007554242,0.1998004021998412,-0.11017977595258799,16.356517269188835,1.2999992370605469,-1.2108867119995992,1.1325021743774428,-1.489525120320991,3.7545294690758766,-0.1785114729717705,2.443515821726656,-4.1413393959960985,79.06462638495128,29.10923819516627,1.3110136473492164,7,-1.9050006866455078,-1.3500003814697266,-0.13500213623046875,0.2149982452392578,-1.0500030517578125,0,-0.04849284966773637,-1.4000064247739283,38.349998474121094,-1.5333224826940781,38.04999923706055,1.125002980235081,37.5,-0.04849284966773637 5192,2017-08-01,38.0,38.27999877929688,37.5,38.150001525878906,280400.0,-0.003931887808108048,2.804908911591112,1.0000254317031612,59.45946726162244,44.49834817768545,-1.21899188910713,-1.0281884944719195,0.3279999078899749,0.02665397614652676,16.82100445386496,0.7799987792968821,-1.083330305447447,1.0500005722045884,-1.381806616328447,3.481807760737624,-0.16590302206193286,2.2659041664711097,-3.686457588754884,60.931906992515536,6.607260892403943,1.2159035942665182,8,-1.7549991607666016,-1.1999988555908203,-0.04250049591064453,0.36499977111816406,-1.0499992370605469,1,-0.05526311774002879,1.7368383011359758,38.150001525878906,-1.4000064247739283,38.349998474121094,-1.5333224826940781,38.04999923706055,-0.05526311774002879 5193,2017-08-02,37.900001525878906,38.400001525878906,37.599998474121094,37.95000076293945,221100.0,-0.002631538792660315,-1.4615276269843598,0.3333248563145313,57.22224529880548,47.95039603835438,-0.8387982178390985,-1.073817583099995,0.36751132491183114,0.11356785365316568,17.61381683199515,0.8000030517578125,-0.8479737192327335,1.0075019836425767,-1.2643574222704217,3.279361389555575,-0.12842771931392605,2.1434316865990795,-3.2998716501532215,31.609340299168444,-24.65171357095725,1.1359297029565008,8,-1.6550006866455078,-1.1000003814697266,0.05749797821044922,0.4649982452392578,-0.5,2,-0.044854899590931585,2.804908911591112,38.0,1.7368383011359758,38.150001525878906,-1.4000064247739283,38.349998474121094,-0.044854899590931585 5194,2017-08-03,37.599998474121094,38.400001525878906,37.54999923706055,37.79999923706055,171700.0,-0.007915647484946997,-4.666696336609743,4.0000762951094835,57.865157703483064,50.78048440390682,-0.3393280040130975,-0.8737429695616896,0.5926227940777693,0.40579419738387656,18.024010600968452,0.8500022888183594,-0.5885258827268913,0.7424989700317397,-1.4585241798692437,2.943522119932723,-0.3580126049187484,1.8430105449822278,-2.7304763817836744,11.834148565650091,-47.024384108659035,1.1005115749504912,8,-1.3549976348876953,-0.7999973297119141,0.30750083923339844,0.7650012969970703,0.6500015258789062,3,-0.030585046751348877,-1.4615276269843598,37.900001525878906,2.804908911591112,38.0,1.7368383011359758,38.150001525878906,-0.030585046751348877 5195,2017-08-04,36.70000076293945,37.75,36.650001525878906,37.599998474121094,289500.0,-0.02393611031130971,-1.2000053405965447,4.499971389879647,56.284165535458776,54.225978226867205,0.5564832584785222,-0.1176026097059335,1.404114773996639,1.295896188094261,18.671672417354465,1.0999984741210938,-0.3029304167905096,-0.06999874114990234,-2.1396800997640213,1.9996826174642166,-1.1048394204569618,0.9648419381571571,-1.577249986987006,2.4389880813926443,-57.30319782598168,1.0348406793070586,8,0.14499855041503906,0.10000038146972656,1.0074987411499023,1.664999008178711,1.25,4,-0.028610332840125263,-4.666696336609743,37.599998474121094,-1.4615276269843598,37.900001525878906,2.804908911591112,38.0,-0.028610332840125263 5196,2017-08-07,36.849998474121094,37.45000076293945,36.45000076293945,36.54999923706055,266100.0,0.004087131009902212,-3.0000305178109574,-0.3333333333333333,57.608688891717655,56.08148911382573,0.8046365079105016,-0.24055429183574972,1.1381273378669903,1.1311860448167863,17.843114206503728,1.0,-0.04525140984544862,0.0549989700317397,-2.0053795526498917,2.115377492713371,-0.975190291309076,1.0851882313725554,-1.4892127355705185,20.512695111907526,-41.64373603373742,1.0301892613408172,8,0.845001220703125,-0.04999732971191406,1.4200010299682617,1.5150012969970703,1.1000022888183594,0,0.006784260796525388,-1.2000053405965447,36.70000076293945,-4.666696336609743,37.599998474121094,-1.4615276269843598,37.900001525878906,0.006784260796525388 5197,2017-08-08,36.20000076293945,37.25,35.95000076293945,36.650001525878906,248500.0,-0.017639015959203364,-1.7368383011359758,-1.500006357844945,53.33334376670154,56.867228857383644,1.4766697532032396,0.4398719370866786,1.6815335405118503,1.7545586810440028,16.854991630017786,1.2999992370605469,0.0952918175500983,-0.5999988555908189,-2.653750514686479,1.453752803504841,-1.6268746851386524,0.4268769739570146,-0.6154621595466381,10.204078455063659,-53.420470459109545,1.0268758295478315,8,1.3199996948242188,0.6000003814697266,2.2574987411499023,2.164999008178711,1.7999992370605469,1,0.024861814702032525,-3.0000305178109574,36.849998474121094,-1.2000053405965447,36.70000076293945,-4.666696336609743,37.599998474121094,0.024861814702032525 5198,2017-08-09,35.75,36.45000076293945,35.54999923706055,36.099998474121094,276100.0,-0.012430960040203942,-1.4000040690104167,0.7777730682829653,48.18653525652175,56.86593376619925,1.846507528038714,0.8964550435734964,2.102946600836603,2.1830309078870798,15.906021096759224,0.9000015258789062,0.5350015262078571,-1.0249996185302734,-3.118724832261293,1.0687255952007462,-2.0718622253957832,0.021862988335236366,3.3400001525878906,7.017564993689024,-53.37812141239456,1.0468626068655098,8,1.5699996948242188,0.7000007629394531,2.822500228881836,2.614999771118164,3.6500015258789062,2,0.03356645490739729,-1.7368383011359758,36.20000076293945,-3.0000305178109574,36.849998474121094,-1.2000053405965447,36.70000076293945,0.03356645490739729 5199,2017-08-10,36.099998474121094,36.56999969482422,35.650001525878906,35.650001525878906,148200.0,0.009790167108282288,-3.088908480553389,-1.2857111716621255,44.44443973493766,55.05390557400087,1.3307556419406907,0.5344802785775045,1.7536283327335838,1.8021435434841209,15.252804890361245,0.9199981689453125,0.6820685475838886,-0.6500011444091811,-2.764363369006574,1.4643610801882119,-1.707182256707874,0.40717996788951183,2.919201660156247,24.99995665118247,-29.682064501460875,1.0571811122986958,8,1.0250015258789062,0.1450023651123047,2.175002098083496,2.2650012969970703,3.75,3,0.03601116639076163,-1.4000040690104167,35.75,-1.7368383011359758,36.20000076293945,-3.0000305178109574,36.849998474121094,0.03601116639076163 5200,2017-08-11,36.29999923706055,36.650001525878906,35.849998474121094,35.95000076293945,206600.0,0.005540187573216393,-1.9090858648911084,0.777779661591672,60.43167047130498,54.98174599117259,0.9044995864373675,0.36085657419596373,1.537303123057768,1.5721032948275422,14.537485540413591,0.8000030517578125,0.7282265512431394,-0.45500030517577983,-2.5643533013760944,1.6543526910245347,-1.5096768032759371,0.5996761929243775,2.649816879272457,39.47365250946647,-16.58398266407999,1.0546764981001566,8,0.6750011444091797,-0.05499839782714844,2.02500057220459,2.065000534057617,3.299999237060547,4,0.05371903041112458,-3.088908480553389,36.099998474121094,-1.4000040690104167,35.75,-1.7368383011359758,36.20000076293945,0.05371903041112458 5201,2017-08-14,37.04999923706055,37.22999954223633,36.150001525878906,36.400001525878906,263600.0,0.020661157459041624,1.1386134874322513,1.8571444141689373,50.0,53.930694073214546,-0.02005380372396104,-0.285650771349232,0.7551787262954406,0.8288526984292588,12.96838694790562,1.0799980163574219,0.7230358959761034,0.21999969482421733,-1.8142857419465486,2.2542851315949832,-0.7971430235611692,1.2371424132096038,1.8318205416870086,88.23525451873128,35.698502056871234,1.0171427183853836,8,-0.07499885559082031,-0.8049983978271484,1.3000011444091797,1.3150005340576172,4.5,0,0.02429153966023967,-1.9090858648911084,36.29999923706055,-3.088908480553389,36.099998474121094,-1.4000040690104167,35.75,0.02429153966023967 5202,2017-08-15,36.5,37.04999923706055,36.45000076293945,37.0,185600.0,-0.014844784032016722,1.0,-0.7692334779010875,41.07141397434884,52.13615725938603,0.32943825891760525,0.36579983605237487,1.259552583119536,1.3800766058752174,11.314492317709465,0.5999984741210938,0.5219966674172838,-0.3824995040893526,-2.3186587531316647,1.5536597449529594,-1.3505791286105122,0.585580120431807,2.315183367913818,56.54765418867308,8.282856569831623,0.9680796245211573,8,0.47500038146972656,-0.25499916076660156,1.4375,1.864999771118164,4.650001525878906,1,0.03972604829971105,1.1386134874322513,37.04999923706055,-1.9090858648911084,36.29999923706055,-3.088908480553389,36.099998474121094,0.03972604829971105 5203,2017-08-16,35.75,36.900001525878906,35.650001525878906,36.349998474121094,292900.0,-0.020547945205479423,-2.125017881495751,1.1999969482421875,30.172391680527852,49.05918325683545,0.8296328260892096,1.1927021021759856,1.963942792586792,2.126154150690212,9.935407295137368,1.25,0.29604236640098236,-1.1424995422363295,-3.0515573522137203,0.7665582677410612,-2.0970284472250214,-0.18797063724763774,2.9998796852967544,6.329025295337614,-34.54834037543729,0.9545289049886944,8,0.8999996185302734,0.49500083923339844,2.0900001525878906,2.614999771118164,5.200000762939453,2,0.06293706293706292,1.0,36.5,1.1386134874322513,37.04999923706055,-1.9090858648911084,36.29999923706055,0.06293706293706292 5204,2017-08-17,35.599998474121094,36.099998474121094,35.36000061035156,35.650001525878906,267700.0,-0.004195846877731668,-1.7924512005527724,0.08333863153745406,25.663690524416793,45.65690825560856,0.7443789110806804,1.373757517636946,2.073710602293829,2.2689260516167806,9.10142099241534,0.7399978637695312,0.07635975256252436,-1.2675010681152372,-3.232531361002657,0.6975292247721825,-2.250016214558947,-0.28498592167152736,3.0858836022109344,12.834117692657621,-21.292255523781925,0.9825151464437085,8,0.8050022125244141,0.6450023651123047,2.240001678466797,2.7650012969970703,5.200000762939453,3,0.10674166333237833,-2.125017881495751,35.75,1.0,36.5,1.1386134874322513,37.04999923706055,0.10674166333237833 5205,2017-08-18,35.29999923706055,35.58000183105469,35.049999237060554,35.349998474121094,326600.0,-0.008426945222445026,1.0784172930924587,0.9999237107110162,25.21735496013804,42.057871152099715,0.9218454178587621,1.614781774375146,2.3275487023074533,2.5590794409621154,9.479242270078975,0.5499992370605398,-0.13553891089348724,-1.4775003433227525,-3.5591184304221954,0.6041177437766905,-2.518309386872474,-0.436691299773031,3.252847580632263,11.467888302879633,-16.272915631468056,1.0408090435497204,8,0.8500003814697266,0.9450016021728516,2.5400009155273438,3.065000534057617,5.400001525878906,4,0.12889516530877487,-1.7924512005527724,35.599998474121094,-2.125017881495751,35.75,1.0,36.5,0.12889516530877487 5206,2017-08-21,34.450000762939446,35.400001525878906,34.34999847412109,35.29999923706055,453500.0,-0.0240792774077091,1.0000000000000135,17.000228885328593,22.480596773058366,38.62978815280603,1.559612347934788,2.5647742395184494,3.112497759925539,3.4021729850780034,8.330412808158016,1.0500030517578196,-0.37336086138422786,-2.3074989318847727,-4.4730850885723825,-0.14191277519716294,-3.3902920102285776,-1.2247058535409678,3.8926751999154305,3.703787428174206,-19.019054528552775,1.0827930783438051,8,1.339998245239265,1.7950000762939524,3.3899993896484446,3.914999008178718,6.349998474121101,0,0.14949194766700558,1.0784172930924587,35.29999923706055,-1.7924512005527724,35.599998474121094,-2.125017881495751,35.75,0.14949194766700558 5207,2017-08-22,35.150001525878906,35.25,34.299999237060554,34.299999237060554,243200.0,0.020319325034457103,-1.2352898937722074,-1.0000044878871757,30.496441236850146,36.66422215062029,0.7766823638434062,1.8078199073516004,2.3155549425387534,2.7032594493883266,8.521158091644645,0.950000762939446,-0.5290572703500516,-1.512498283386229,-3.787967973501381,0.7629714067289228,-2.6502331284438014,-0.37476343832865666,2.8732602378772683,32.692366944209915,10.635341789823308,1.1377348450575755,8,0.6149978637695312,1.0949993133544922,2.274998664855957,3.0649986267089844,5.549999237060547,1,0.18207674063597667,1.0000000000000135,34.450000762939446,1.0784172930924587,35.29999923706055,-1.7924512005527724,35.599998474121094,0.18207674063597667 5208,2017-08-23,34.84999847412109,35.45000076293945,34.799999237060554,35.150001525878906,214400.0,-0.008534937090598604,-2.249995231646688,-0.3529438163923945,30.496441236850117,35.11444453972168,1.0455446947138043,2.0017425448864756,2.519578751832171,3.0026162630311006,9.287444349325558,0.6500015258788991,-0.7333693827093057,-1.6800012588501048,-4.056509094511767,0.6965065768115579,-2.8682551766809325,-0.491747341019277,2.8009370369655286,30.555526121149928,6.907729188134379,1.1882539178308307,8,0.9150009155273509,1.3950023651123118,2.4500017166137766,3.365001678466804,6.250000000000007,2,0.1807748444074131,-1.2352898937722074,35.150001525878906,1.0000000000000135,34.450000762939446,1.0784172930924587,35.29999923706055,0.1807748444074131 5209,2017-08-24,34.400001525878906,34.900001525878906,34.169998168945305,34.799999237060554,244700.0,-0.012912395062982251,1.433335240674714,1.3333121407863204,32.57574925627796,32.01934218249645,1.373472854747547,2.281230106607815,2.861552832336855,3.456528931226991,10.45244065811489,0.7300033569336009,-0.867476961784412,-1.9474983215332031,-4.392143158368874,0.4971465153024681,-3.1698207399510423,-0.725175903115364,2.915840357805102,16.31225245113996,-9.604469857259922,1.2223224184178367,8,1.299997329711914,1.8449993133544922,2.832498550415039,3.8149986267089844,7.25,3,0.1904069461198432,-2.249995231646688,34.84999847412109,-1.2352898937722074,35.150001525878906,1.0000000000000135,34.450000762939446,0.1904069461198432 5210,2017-08-25,34.59999847412109,34.59999847412109,34.029998779296875,34.299999237060554,248000.0,0.005813864516596823,2.8000076294140666,-0.7500023841993847,33.08269123984081,30.139641209145438,1.0135575845765743,1.8823994625377836,2.571360755830085,3.254465199491179,11.545016520436786,0.5699996948242116,-0.9089820423626378,-1.5600013732910227,-3.9321203503574296,0.8121176037753841,-2.746060861824226,-0.3739418847578193,2.3383421637942803,40.14076750527156,12.981129165564681,1.1860594885332019,8,0.9400005340576243,1.6450023651123118,2.550002098083503,3.615001678466804,8.900001525878913,4,0.17919078139777156,1.433335240674714,34.400001525878906,-2.249995231646688,34.84999847412109,-1.2352898937722074,35.150001525878906,0.17919078139777156 5211,2017-08-28,36.29999923706055,36.5,34.549999237060554,34.59999847412109,437400.0,0.04913297219394286,-1.1666684327309733,5.666683620920145,50.649340998400795,31.203855322928987,-0.8985062755426512,0.038677875196498235,0.8554757557845107,1.5646571279297419,12.320496313525432,1.950000762939446,-0.8981750329288687,0.23249950408935405,-1.949550368553254,2.414549376731962,-0.85852543223195,1.323524440410658,0.23117354064822848,91.9028071215884,60.01252897153522,1.0910249363213034,8,-0.8349990844726562,-0.05499839782714844,0.5500011444091797,1.9150009155273438,8.299999237060547,0,0.12121216579494343,2.8000076294140666,34.59999847412109,1.433335240674714,34.400001525878906,-2.249995231646688,34.84999847412109,0.12121216579494343 5212,2017-08-29,35.900001525878906,36.20000076293945,35.20000076293945,36.099998474121094,336700.0,-0.011019220925306827,3.999980926586431,-0.11764521087412577,50.98040291213723,33.51585657088558,-0.6622069065764293,0.28805085860713575,1.2136590250435333,1.955859547551853,13.13788399823742,1.0999984741210938,-1.0693594557529877,-0.06249828338623331,-2.046082042225443,1.9210854754529763,-1.0542901628058416,0.929293596033375,-1.8700027465820312,75.7085758058737,38.991945598371025,0.9917918794196056,8,-0.6350021362304688,0.6599979400634766,0.14999961853027344,1.5149993896484375,7.549999237060547,1,0.13649018113966993,-1.1666684327309733,36.29999923706055,2.8000076294140666,34.59999847412109,1.433335240674714,34.400001525878906,0.13649018113966993 5213,2017-08-30,36.20000076293945,36.27999877929688,35.70000076293945,35.75,284500.0,0.008356524354025119,-1.1090866214913664,-2.2500381475547417,50.65791025717602,36.29299209674772,-0.9964478194464874,-0.15371958890328585,0.8873644578254059,1.6567037826842608,13.94428618517961,0.579998016357429,-1.2125519613895577,0.3225009918212862,-1.4454812170071776,2.09048320064975,-0.5614901125929421,1.2064920962355146,-2.1266019439697246,87.85428790293686,47.60435661282318,0.8839911044142307,8,-0.9350013732910156,0.3599987030029297,-0.14999961853027344,1.2150001525878906,6.149997711181641,2,0.12430938964528893,3.999980926586431,35.900001525878906,-1.1666684327309733,36.29999923706055,2.8000076294140666,34.59999847412109,0.12430938964528893 5214,2017-08-31,36.45000076293945,36.5,35.95000076293945,36.099998474121094,302400.0,0.006906077202516014,1.4444369092527445,0.7777815453736278,50.98040291213723,39.155552980303185,-1.2440168134474874,-0.52100411783438,0.6085962594090191,1.3962358489815045,14.758755351940971,0.5499992370605469,-1.257516244261737,0.6300008773803683,-0.9688142133395345,2.228815968100271,-0.1694066679795796,1.429408422740316,-2.2883379455566413,97.97574039067423,55.24707772176674,0.799407545359951,8,-1.1850013732910156,0.10999870300292969,-0.19999980926513672,0.9650001525878906,6.25,3,0.12757195099731056,-1.1090866214913664,36.20000076293945,3.999980926586431,35.900001525878906,-1.1666684327309733,36.29999923706055,0.12757195099731056 5215,2017-09-01,35.650001525878906,36.45000076293945,35.47999954223633,36.400001525878906,229100.0,-0.021947852409208934,1.282359910601287,-2.1428431297751525,40.90909766475917,41.20316419049216,-0.43488100490284154,0.2069067113694132,1.3715499705510084,2.1730253489114375,15.14472267700212,0.970001220703125,-1.188365223104185,-0.11749839782714844,-1.662702797605796,1.427706001951499,-0.8901005977164687,0.6551038020621718,-1.3480384775390633,56.410351714950124,18.635004504496692,0.7726021998893223,9,-0.38500213623046875,0.9099979400634766,0.6749992370605469,1.7649993896484375,6.649997711181641,4,0.16830293809789887,1.4444369092527445,36.45000076293945,-1.1090866214913664,36.20000076293945,3.999980926586431,35.900001525878906,0.16830293809789887 5216,2017-09-05,37.099998474121094,37.20000076293945,35.54999923706055,35.54999923706055,353200.0,0.040673124437024644,-1.1290352748921424,-2.0666656494140625,53.48836693523346,43.75782260142365,-1.6421324219994275,-1.2895146364718357,-0.11230230553287868,0.7064180047120772,15.209966266038208,1.6500015258789062,-1.040875626244251,1.3199985504150362,-0.26559403689370953,2.905591137723782,0.5272022567606669,2.1127948440694055,-2.666153208681642,94.99988555908203,57.13713121795452,0.7927962936543712,9,-1.4849987030029297,-0.7349987030029297,-0.5774974822998047,0.31500244140625,4.700000762939453,1,0.17250678676828501,1.282359910601287,35.650001525878906,1.4444369092527445,36.45000076293945,-1.1090866214913664,36.20000076293945,0.17250678676828501 5217,2017-09-06,37.099998474121094,37.150001525878906,36.099998474121094,36.900001525878906,483900.0,0.0,5.999949137887188,0.1290303526996995,58.59872642417149,46.88029873334823,-1.4934932009255348,-1.2844883305342591,-0.15007952279152903,0.6899582661082846,14.93617724738881,1.0500030517578125,-0.854628326012012,1.274998664855957,-0.4088246147540744,2.9588219444659885,0.43308702505093777,2.1169103046609763,-2.4448607688816395,94.18591756711201,50.17248020976287,0.8419116398050174,9,-1.4849987030029297,-0.8849983215332031,-0.5774974822998047,0.31500244140625,4.5,2,0.20215634254625603,-1.1290352748921424,37.099998474121094,1.282359910601287,35.650001525878906,1.4444369092527445,36.45000076293945,0.20215634254625603 5218,2017-09-07,36.95000076293945,37.54999923706055,36.5,37.099998474121094,214600.0,-0.004043065157705361,1.0,-0.75,58.59875490019325,49.771743804894385,-1.1334812120579016,-1.0961818798104446,-0.03876902830249662,0.8221376174221007,14.511058454232897,1.0499992370605469,-0.5473779872788924,1.0650009155273423,-0.6915202311156818,2.8215220621703665,0.18674034220583025,1.9432614888488544,-2.0912740130839964,71.01456219431739,22.104683485739102,0.8782605733215119,9,-1.1600017547607422,-0.7350006103515625,-0.42749977111816406,0.4650001525878906,4.349998474121094,3,0.17591339284949203,5.999949137887188,37.099998474121094,-1.1290352748921424,37.099998474121094,1.282359910601287,35.650001525878906,0.17591339284949203 5219,2017-09-08,37.400001525878906,37.650001525878906,36.70000076293945,36.849998474121094,261600.0,0.012178640152852083,-1.2352999255010726,-3.66674296177615,63.125033080625144,53.10978178720375,-1.2439995656111904,-1.521820565128948,-0.5439801812818956,0.35914936735227343,14.206527775044986,0.9500007629394531,-0.3109624005970346,1.4500015258789034,-0.4317667543864445,3.3317698061442513,0.5091173857462294,2.3908856660115774,-2.2721475273029412,88.4792732041494,33.39430953475333,0.9408841401326729,9,-1.3000011444091797,-1.1850013732910156,-0.8775005340576172,0.0149993896484375,4.979999542236321,4,0.13235285417881704,1.0,36.95000076293945,5.999949137887188,37.099998474121094,-1.1290352748921424,37.099998474121094,0.13235285417881704 5220,2017-09-11,38.25,38.849998474121094,37.150001525878906,37.29999923706055,412500.0,0.022727231001125503,-1.7200034179791808,1.727264530448051,73.75002920631773,55.67652492141675,-1.7006368592994718,-2.3381158406474327,-1.4533455251827974,-0.4998240910272429,14.310225818035471,1.6999969482421875,-0.010425418059249125,2.2024999618530288,0.06032341385850515,4.344676509847552,1.131411687855767,3.2735882358502906,-2.8194882981476823,81.8182238534231,19.398045950322988,1.0710882739972603,9,-1.2250003814697266,-1.8100013732910156,-1.727499008178711,-0.8349990844726562,4.0,0,0.1163398892271752,-1.2352999255010726,37.400001525878906,1.0,36.95000076293945,5.999949137887188,37.099998474121094,0.1163398892271752 5221,2017-09-12,37.95000076293945,38.5,37.75,38.25,309100.0,-0.007843117308772518,-1.1428548073307503,-0.3157884169822155,68.42107904919511,57.614377825534284,-1.2761745288780943,-2.0735453614819193,-1.2303182861504354,-0.21861900932742628,14.967336349579211,0.75,0.3161369186147738,1.8575006484985366,-0.4076298089912882,4.122631105988361,0.7249354197536206,2.9900658772434525,-2.0407609129695032,67.2728105024858,1.0471441269983899,1.1325652287449126,9,-0.7850017547607422,-1.5100021362304688,-1.1275005340576172,-0.5349998474121094,4.349998474121094,1,0.11462446341685295,-1.7200034179791808,38.25,-1.2352999255010726,37.400001525878906,1.0,36.95000076293945,0.11462446341685295 5222,2017-09-13,37.95000076293945,38.099998474121094,37.75,37.79999923706055,286400.0,0.0,-1.79998779296875,-0.5000063578449448,71.23293899031542,59.90049212921644,-1.0670088181445223,-2.065230565610854,-1.3008177997610701,-0.2463858862807058,15.659957950767739,0.34999847412109375,0.6546993756744612,1.7850006103515597,-0.6233403054392923,4.193341526142412,0.5808301524561301,2.989171068246989,-1.629054705588345,61.702200188949384,-8.662251888017245,1.2041704578954264,9,-0.7850017547607422,-1.5100021362304688,-0.7025003433227539,-0.5349998474121094,4.0,2,0.10144923311519038,-1.1428548073307503,37.95000076293945,-1.7200034179791808,38.25,-1.2352999255010726,37.400001525878906,0.10144923311519038 5223,2017-09-14,38.0,38.04999923706055,37.54999923706055,37.849998474121094,258200.0,0.0013175029263603477,3.0,1.0,76.08699738499217,62.690113737311435,-0.9329348934153003,-2.0427557764774633,-1.4125177504447421,-0.3121677904473614,15.68651838824896,0.5,0.7417257217729301,1.7224998474121094,-0.8111630992677448,4.2561627940919635,0.4556683740721823,2.9893313207520364,-1.3249866043010954,60.46514516269258,-16.045177166507415,1.266831473339926,9,-0.8350009918212891,-1.5600013732910156,-0.8399991989135742,-0.5849990844726562,4.299999237060547,3,0.094736801950555,-1.79998779296875,37.95000076293945,-1.1428548073307503,37.95000076293945,-1.7200034179791808,38.25,0.094736801950555 5224,2017-09-15,39.400001525878906,39.83000183105469,37.54999923706055,38.150001525878906,523000.0,0.03684214541786601,1.1611392743760893,8.333248563145313,79.62968195749765,66.99240088094903,-2.090288593547399,-3.313351061455883,-2.8350455441293434,-1.7183745811025943,15.957993672511128,2.2800025939941406,0.9039916228862594,2.9325012207031236,0.0648455562362571,5.80015688516999,1.4986733884696903,4.366329052936557,-2.420490219200893,83.95521432048577,2.726889175519787,1.4338278322334321,9,-1.710000991821289,-2.470001220703125,-2.5150012969970703,-1.9850006103515625,3.049999237060547,4,0.04822329029438421,3.0,38.0,-1.79998779296875,37.95000076293945,-1.1428548073307503,37.95000076293945,0.04822329029438421 5225,2017-09-18,39.849998474121094,40.400001525878906,39.25,39.25,346900.0,0.011421241898851742,-2.8333481683048714,0.479998779296875,75.91245225354363,69.48396591631685,-2.103017636597997,-3.589005981296836,-3.307639936522989,-2.172023080893389,16.138834055217927,1.1500015258789062,1.0776208339121922,3.1549982070922837,-0.027337686498157154,6.337334100682725,1.5638302602970597,4.746166153887508,-2.41440868354281,80.70166280512534,0.789566275917096,1.5911679467952209,9,-1.5999984741210938,-2.634998321533203,-3.1649980545043945,-3.049997329711914,3.3000030517578125,0,0.06348814782608181,1.1611392743760893,39.400001525878906,3.0,38.0,-1.79998779296875,37.95000076293945,0.06348814782608181 5226,2017-09-19,39.599998474121094,40.29999923706055,39.45000076293945,39.70000076293945,290300.0,-0.006273525961672299,-3.2500166893960345,-0.16667090522996325,77.6119615432354,71.59654759621284,-1.6328060965654174,-3.091923129574994,-3.015908604768235,-1.9287621320267903,15.854201262648557,0.8499984741210938,1.242869279248076,2.647498321533206,-0.6026793659770391,5.897676009043451,1.0224094777780834,4.2725871652883285,-2.049999237060547,71.9297400252439,-8.162366006930043,1.625088843755123,9,-1.1499977111816406,-2.384998321533203,-2.9899978637695312,-2.799997329711914,3.9000015258789062,1,0.06691923303003922,-2.8333481683048714,39.849998474121094,1.1611392743760893,39.400001525878906,3.0,38.0,0.06691923303003922 5227,2017-09-20,41.54999923706055,41.599998474121094,39.150001525878906,39.400001525878906,491600.0,0.04924244540599654,1.1777787573560203,-21.499485027655922,82.03595413221252,74.20068084421499,-3.224256775710913,-4.783100133470249,-4.892598966783481,-3.857465708993807,15.764323791840756,2.4499969482421875,1.6401564890817824,4.277499198913574,0.5494445559570522,8.005553841870096,2.413471877435313,6.141526520391835,-3.4869995880126936,98.76545070421209,18.84327208758141,1.864027321478262,9,-2.3999996185302734,-3.7350006103515625,-4.939998626708984,-4.749998092651367,3.049999237060547,2,0.01805054184768884,-3.2500166893960345,39.599998474121094,-2.8333481683048714,39.849998474121094,1.1611392743760893,39.400001525878906,0.01805054184768884 5228,2017-09-21,41.150001525878906,41.400001525878906,40.349998474121094,41.29999923706055,259200.0,-0.009626900566218621,4.999978201872459,-0.06976645156482597,77.64710053446224,75.81424389464131,-2.420362794978381,-4.096976185581603,-4.427263098728105,-3.4271035494907522,15.902599786676392,1.2000007629394531,1.8263214324991637,3.5625013351440415,-0.36310585989235733,7.48810853018044,1.5996977376258457,5.525304932662237,-2.3796021118164035,88.88896214783509,10.78569370277718,1.9628035975181986,9,-1.7750015258789062,-3.335002899169922,-4.540000915527344,-4.350000381469727,3.6499977111816406,3,0.019441049997469317,1.1777787573560203,41.54999923706055,-3.2500166893960345,39.599998474121094,-2.8333481683048714,39.849998474121094,0.019441049997469317 5229,2017-09-22,40.95000076293945,41.70000076293945,40.79999923706055,41.20000076293945,329900.0,-0.004860285674927023,-2.272714662227771,1.666692098369828,83.54434108265107,76.90250076978946,-1.8593704891658334,-3.563824854038515,-4.17418429719303,-3.192004589344066,15.66761214662457,0.9000015258789062,1.9831712547741347,3.0350006103515597,-0.8637306041933854,6.933731824896505,1.0856350030790836,4.984366217624036,-1.7999992370605469,70.588226494352,-9.835259249479847,1.949365607272473,9,-1.3250007629394531,-3.085000991821289,-4.502500534057617,-4.149999618530273,3.3499984741210938,4,0.03296699509082468,4.999978201872459,41.150001525878906,1.1777787573560203,41.54999923706055,-3.2500166893960345,39.599998474121094,0.03296699509082468 5230,2017-09-25,40.79999923706055,41.29999923706055,40.45000076293945,40.900001525878906,225000.0,-0.0036630408567577266,-1.1249982118589514,0.4000091552734375,78.03033149168078,77.97019548562119,-1.4635165696596673,-3.0836177313759023,-3.9588583147273795,-3.0074207939830444,15.167560309659262,0.8499984741210938,2.1711302834402346,2.5749990463256864,-1.1978257298770885,6.347823822528461,0.6885866582242954,4.461411434427077,-1.1399978637695298,64.70581195481601,-13.300742512916841,1.886412388101388,9,-1.1749992370605469,-2.934999465942383,-4.474998474121094,-3.999998092651367,4.200000762939453,0,0.040441214625811295,-2.272714662227771,40.95000076293945,4.999978201872459,41.150001525878906,1.1777787573560203,41.54999923706055,0.040441214625811295 5231,2017-09-26,40.70000076293945,40.95000076293945,40.099998474121094,40.599998474121094,359700.0,-0.0024509430389955122,1.8333301544310718,-1.0,76.8657162556943,78.59605962621885,-1.0419833805863448,-2.77959177305398,-3.772395828335661,-2.8802556797055487,16.471029275883218,0.8500022888183594,2.2996582916327455,2.255000495910643,-1.5581203629699374,6.068121354791224,0.34844006647035286,4.161560925350933,-0.631999511718746,60.78430199246934,-14.548780505545281,1.906560429440291,9,-1.0750007629394531,-2.835000991821289,-4.502500534057617,-3.8999996185302734,3.0999984741210938,1,0.06019657781359,-1.1249982118589514,40.79999923706055,-2.272714662227771,40.95000076293945,4.999978201872459,41.150001525878906,0.06019657781359 5232,2017-09-27,40.79999923706055,40.79999923706055,40.099998474121094,40.54999923706055,267200.0,0.0024569649200634203,4.600006103515625,2.4999427808506582,78.94738351682139,78.91388030753322,-0.7768936164778637,-2.628433739770344,-3.7797618556326995,-2.9634071817029266,17.84493932472177,0.7000007629394531,2.277487890988347,2.109999084472655,-1.6438195587354372,5.863817727680747,0.23308976286860883,3.986908406076701,0.9000015258789062,43.74998509886012,-30.802130405830354,1.876909321604045,9,-1.1749992370605469,-2.934999465942383,-4.782499313354492,-3.999998092651367,2.9000015258789062,2,0.0661764905251987,1.8333301544310718,40.70000076293945,-1.1249982118589514,40.79999923706055,-2.272714662227771,40.95000076293945,0.0661764905251987 5233,2017-09-28,40.70000076293945,40.849998474121094,40.459999084472656,40.75,183000.0,-0.0024509430389955122,2.1200427252613108,-0.1999969482421875,76.1905050242052,78.5317495371674,-0.2834285326509658,-2.2915077030228446,-3.589606788225751,-2.8461738426642427,19.379511176555695,0.3899993896484375,2.351197650678074,1.7850006103515597,-1.8787762422569472,5.4487774629600665,-0.04688781595269376,3.616889036655813,0.9679999542236359,37.500089406839265,-33.8325270067771,1.8318884263042532,9,-0.27499961853027344,-2.835000991821289,-4.695000648498535,-3.8999996185302734,3.700000762939453,3,0.09582303779052737,4.600006103515625,40.79999923706055,1.8333301544310718,40.70000076293945,-1.1249982118589514,40.79999923706055,0.09582303779052737 5234,2017-09-29,41.099998474121094,42.20000076293945,40.7400016784668,40.75,584800.0,0.009827953407457235,-6.891991092048829,-7.0000762951094835,74.35899943920602,78.35914366890765,-0.4659184102082605,-2.450938310168631,-3.910671896129024,-3.2184521756374807,21.482937961130716,1.5,2.4347361599918074,1.952498435974121,-1.642157265584629,5.547154137532871,0.15517058519474602,3.749826286753496,-1.0,47.618995718461115,-21.462467178852656,1.7973278507793755,9,-0.42499732971191406,-2.9849987030029297,-5.094998359680176,-4.299997329711914,2.4800033569335938,4,0.09002435280549181,2.1200427252613108,40.70000076293945,4.600006103515625,40.79999923706055,1.8333301544310718,40.70000076293945,0.09002435280549181 5235,2017-10-02,41.650001525878906,42.5,38.5099983215332,38.599998474121094,678400.0,0.013382069882657666,-1.4705867069158145,8.71433242506812,80.32790165826911,78.66091479280028,-0.8199680295775451,-2.665026167143367,-4.405961762902528,-3.733264408489404,22.437733718873428,3.990001678466797,2.518260583818254,2.2025014877319364,-1.1569276151879322,5.561930590651805,0.5227869362719986,3.8822160391918743,0.5499992370605469,78.69678905880272,8.998795355602255,1.6797145514599356,10,-1.1450023651123047,-3.3850021362304688,-5.677501678466797,-4.850000381469727,2.3499984741210938,0,0.06362539289548619,-6.891991092048829,41.099998474121094,2.1200427252613108,40.70000076293945,4.600006103515625,40.79999923706055,0.06362539289548619 5236,2017-10-03,43.5,44.849998474121094,42.349998474121094,43.599998474121094,1036200.0,0.044417728843817894,-1.0833320087865137,-0.03278635215248768,84.90568572721388,78.97977385891154,-2.30049495607107,-4.2277262752850575,-6.106086518313553,-5.543344032537135,24.476374034859745,3.1999969482421875,2.4856661354512894,3.732499885559079,0.10594954893019803,7.35905022218796,1.9192247172446386,5.54577505387352,-4.990001678466797,78.7066491856464,7.66688358581186,1.8132751683144417,10,-1.8200016021728516,-3.8000011444091797,-7.607500076293945,-6.69999885559082,1.1500015258789062,1,0.034482758620689724,-1.4705867069158145,41.650001525878906,-6.891991092048829,41.099998474121094,2.1200427252613108,40.70000076293945,0.034482758620689724 5237,2017-10-04,44.599998474121094,44.70000076293945,43.61000061035156,43.650001525878906,501500.0,0.025287321244163108,-1.116507659032325,-9.500114442664225,86.66668927229925,79.98195038533788,-3.265785119632639,-4.993029371392765,-7.111262574950004,-6.591831822635385,26.625185006719704,1.2000007629394531,2.539573092838779,4.457498359680173,0.4602270461940492,8.454769673166297,2.458862702937111,6.456134016423235,-6.090000152587891,96.0567824292882,22.701226938020085,1.9986356567430614,10,-2.9200000762939453,-4.57499885559082,-8.74499797821045,-7.799997329711914,-0.2999992370605469,2,-0.017937203238353017,-1.0833320087865137,43.5,-1.4705867069158145,41.650001525878906,-6.891991092048829,41.099998474121094,-0.017937203238353017 5238,2017-10-05,43.45000076293945,45.0,43.29999923706055,44.5,440400.0,-0.025784702926591407,-1.5185153788553103,-1.1052659053309561,73.14288305169205,78.82623282634243,-1.961494576723723,-3.5111165886113014,-5.892357576414554,-5.404471235743081,28.422520496692975,1.7000007629394531,2.594111788672407,2.9825006484985366,-0.9786622246239816,6.943663521621055,1.0019192119372775,4.963082085059796,-4.8132024383544945,76.11712116803766,3.9328873340005828,1.980581436561259,10,-1.6950016021728516,-3.210000991821289,-7.537501335144043,-6.649999618530273,0.5999984741210938,3,0.0057537398299249976,-1.116507659032325,44.599998474121094,-1.0833320087865137,43.5,-1.4705867069158145,41.650001525878906,0.0057537398299249976 5239,2017-10-06,42.349998474121094,43.599998474121094,42.150001525878906,43.5,412200.0,-0.025316507928731746,1.1481460550334281,1.0952403442675958,63.297880974874936,77.18929388003068,-0.7174676499409287,-2.130490085111653,-4.752540235960161,-4.2739215608214,29.883745831696984,1.4499969482421875,2.3801147294982457,1.6349985122680692,-2.1330243590491875,5.403021383585326,-0.24901292339055914,3.5190099479266976,-3.4586720825195343,59.167937742275825,-11.445715023684727,1.884011435658629,10,-0.5949993133544922,-2.1099987030029297,-6.437499046325684,-5.549997329711914,1.7000007629394531,4,0.048406213119712715,-1.5185153788553103,43.45000076293945,-1.116507659032325,44.599998474121094,-1.0833320087865137,43.5,0.048406213119712715 5240,2017-10-09,42.70000076293945,43.099998474121094,42.20000076293945,42.20000076293945,224900.0,0.008264517152987372,-2.5999908447265625,-0.43478203180458164,66.31580807166173,76.01708185958262,-0.8600556447962546,-2.245124602817299,-5.067510867586577,-4.599014668565687,30.42716445483525,0.8999977111816406,2.2413517589749574,1.7625007629394531,-1.917154848320827,5.442156374199733,-0.07732704269069046,3.6023285685695967,-3.564327427001956,19.298229176426496,-49.03603714648775,1.8398278056301403,10,-0.9450016021728516,-2.460000991821289,-6.787501335144043,-5.899999618530273,1.5999984741210938,0,0.020608923943603585,1.1481460550334281,42.349998474121094,-1.5185153788553103,43.45000076293945,-1.116507659032325,44.599998474121094,0.020608923943603585 5241,2017-10-10,42.29999923706055,42.900001525878906,42.08000183105469,42.75,204100.0,-0.009367717066321002,1.1866547309634858,-0.9000015258789062,54.716982942778564,73.32481512913343,-0.2338145917523775,-1.5837208460998795,-4.629955974473475,-4.182563890989037,30.96448604255132,0.8199996948242188,2.0707888759257855,1.1449993133544893,-2.2977501654727845,4.587748792181763,-0.576375426059144,2.8663740527681227,-2.929752834560553,7.534162464400492,-54.5981863938119,1.7213747394136367,10,-0.5450000762939453,-2.0249996185302734,-6.387499809265137,-5.499998092651367,1.8500022888183594,1,0.04018914405676921,-2.5999908447265625,42.70000076293945,1.1481460550334281,42.349998474121094,-1.5185153788553103,43.45000076293945,0.04018914405676921 5242,2017-10-11,41.79999923706055,42.54999923706055,41.400001525878906,41.900001525878906,328200.0,-0.011820331182463284,-1.5555569684099877,0.22222693171703473,54.03725324711327,70.86334270945653,0.47265784835667546,-0.8226789755052266,-4.092602644486206,-3.673645312191745,31.33398686335145,1.1499977111816406,2.0004880165563392,0.4524993896484375,-2.6493631733088705,3.5543619526057455,-1.0984318918302165,2.0034306711270915,-2.204562690660552,11.111052242301197,-45.66893936056851,1.5509312814786558,10,-0.04500007629394531,-1.25,-5.809999465942383,-4.999998092651367,4.049999237060547,2,0.06818187418270338,1.1866547309634858,42.29999923706055,-2.5999908447265625,42.70000076293945,1.1481460550334281,42.349998474121094,0.06818187418270338 5243,2017-10-12,41.599998474121094,42.04999923706055,41.349998474121094,41.650001525878906,191400.0,-0.0047847073346865,-1.5454431960049937,0.5000190730497807,54.03725324711327,68.60537091033513,0.9093799448346473,-0.35747476662243116,-3.85357869023305,-3.4841606064460464,31.947970166460905,0.7000007629394531,1.9441351486992104,0.07249870300292827,-2.5994755261074616,2.744472932113318,-1.2634884115522667,1.4084858175581232,-1.788379389577102,11.11111111111111,-42.10784956140313,1.3359871145551947,10,0.1550006866455078,-0.8499984741210938,-5.684998512268066,-4.799997329711914,4.400001525878906,3,0.06490386687439642,-1.5555569684099877,41.79999923706055,1.1866547309634858,42.29999923706055,-2.5999908447265625,42.70000076293945,0.06490386687439642 5244,2017-10-13,41.29999923706055,41.900001525878906,41.099998474121094,41.54999923706055,248700.0,-0.007211520386164794,-1.4615420730776905,4.999694842844065,53.04878162245647,65.57435757302261,1.386542546530947,0.09714666645591308,-3.507566230821965,-3.2013188010319453,31.220149705263072,0.8000030517578125,1.8625713309569178,-0.32250041961670206,-2.804323941875154,2.15932310264175,-1.563412180745928,0.9184113415125239,-1.2808449158983137,10.000038146972656,-40.04060630460384,1.240911761129227,10,1.75,-0.4499988555908203,-5.297499656677246,-4.499998092651367,5.850002288818352,4,0.06658595764651465,-1.5454431960049937,41.599998474121094,-1.5555569684099877,41.79999923706055,1.1866547309634858,42.29999923706055,0.06658595764651465 5245,2017-10-16,42.38000106811523,42.599998474121094,41.04999923706055,41.04999923706055,256700.0,0.026150165883914722,-1.3308227114716107,-5.320007324218722,59.150328155373664,62.71265117615147,0.47045413723258633,-0.8259418001136822,-4.499042375720222,-4.293170497571204,30.29609319142763,1.5499992370605469,1.8562025229803965,0.6310012817382713,-1.7251499183583334,2.987152481834876,-0.5470743183100311,1.8090768817865737,-2.161612919799481,71.89190192322326,22.251466083403457,1.178075600048301,10,0.6449985504150462,-1.3050003051757741,-6.222500801086419,-5.579999923706048,5.369998931884773,0,0.03940533569740157,-1.4615420730776905,41.29999923706055,-1.5454431960049937,41.599998474121094,-1.5555569684099877,41.79999923706055,0.03940533569740157 5246,2017-10-17,42.25,42.77999877929688,41.61000061035156,42.29999923706055,199100.0,-0.0030675097885505265,1.3168319075406307,-0.03759335956770668,57.871880057009214,59.51322793000813,0.4520319183775712,-0.5135604478291498,-4.285036651718265,-4.189467599034586,29.36675739670338,1.1699981689453196,1.8547963134353154,0.36850013732910014,-1.7664742586109696,2.50347453326917,-0.6989870606409383,1.4359873352991386,-1.8403473776168866,69.36422430425829,18.19469611707173,1.0674871979700353,10,0.7749996185302734,-0.9750003814697266,-5.517500877380371,-5.44999885559082,5.049999237060547,1,0.04852069200143316,-1.3308227114716107,42.38000106811523,-1.4615420730776905,41.29999923706055,-1.5454431960049937,41.599998474121094,0.04852069200143316 5247,2017-10-18,42.29999923706055,42.79999923706055,41.65999984741211,42.04999923706055,196800.0,0.0011834138949242679,-1.2135936712986282,-5.0000762951094835,58.73361263347272,57.912197883539314,0.046340990005013794,-0.531753926169948,-4.227763668433809,-4.256160981891519,27.695744439302413,1.1399993896484375,1.7668276517355608,0.3809993743896456,-1.7558046089537385,2.5178033577330297,-0.6874026172820464,1.4494013660613376,-1.7067327195727557,71.42857142857143,17.764497999401655,1.068401991671692,10,0.024999618530273438,-1.0249996185302734,-5.497500419616699,-5.499998092651367,4.850002288818352,2,0.04373527948429623,1.3168319075406307,42.25,-1.3308227114716107,42.38000106811523,-1.4615420730776905,41.29999923706055,0.04373527948429623 5248,2017-10-19,41.95000076293945,42.599998474121094,41.63000106811523,42.0,235400.0,-0.008274195754936264,-1.8115922799218995,-0.1999969482421875,54.665213369607145,56.95301259406511,0.18013104062715968,-0.1251658332039014,-3.7578411769229945,-3.882748391406494,25.92410317001088,0.9699974060058665,1.4078630172893014,-0.008999061584475498,-2.1149193467363006,2.0969212235673496,-1.061959204160388,1.043961080991437,-1.1804649061511725,51.42865862165179,-2.8761464175137945,1.0529601425759139,10,0.12499809265136719,-0.6750011444091797,-5.1475019454956055,-5.149999618530273,5.649997711181641,3,0.0929677625805212,-1.2135936712986282,42.29999923706055,1.3168319075406307,42.25,-1.3308227114716107,42.38000106811523,0.0929677625805212 5249,2017-10-20,42.29999923706055,42.400001525878906,41.5,42.04999923706055,218500.0,0.008343229267120833,2.999966091924792,-5.0000762951094835,53.64757419928819,55.54543105269027,-0.19858949136885684,-0.388772699740386,-3.9926592705487565,-4.194286113581292,23.860353641134747,0.9000015258789062,0.8808751374608761,0.2734994888305664,-1.7821910917302901,2.329190069391423,-0.7543458014498583,1.3013447791109911,-1.3612448145437952,71.42857142857143,19.37436759866702,1.027845290280428,10,-0.3249988555908203,-1.0249996185302734,-5.497500419616699,-5.499998092651367,6.200000762939453,4,0.08747046878662235,-1.8115922799218995,41.95000076293945,-1.2135936712986282,42.29999923706055,1.3168319075406307,42.25,0.08747046878662235 5250,2017-10-23,42.45000076293945,42.70000076293945,42.04999923706055,42.150001525878906,221300.0,0.0035461354275270196,-1.5999862671946168,1.1999969482421875,42.718454820722506,54.21226126135071,-0.4333547536712885,-0.43091543397255805,-4.029810223977506,-4.314144439678117,22.22884538025725,0.6500015258789062,0.5730902590259319,0.3410009384155259,-1.6384608293689453,2.320462706199997,-0.6487299454767097,1.3307318223077615,-1.3487965173233718,73.07702465176195,23.386477667233564,0.9897308838922365,10,-0.5250015258789062,-0.6950016021728516,-5.140000343322754,-5.834999084472656,7.200000762939446,0,0.11071850832668861,2.999966091924792,42.29999923706055,-1.8115922799218995,41.95000076293945,-1.2135936712986282,42.29999923706055,0.11071850832668861 5251,2017-10-24,43.150001525878906,43.349998474121094,42.599998474121094,42.650001525878906,207200.0,0.016490005897728643,-1.499974568943594,1.6666709052299633,39.3539218531012,52.580779995349374,-1.117634008500616,-0.9886455838632031,-4.630678050928154,-4.991600874372054,21.13205658830391,0.8999977111816406,0.44832562219003336,0.918501663208005,-0.9959892394564918,2.8329925658725017,-0.038743788124243395,1.8757471145402533,-1.8928454500874707,89.18934523244928,43.48988278802846,0.9572454513322488,10,-0.9500026702880859,-1.3950023651123047,-5.417501449584961,-6.25,6.599998474121094,1,0.10660482761193601,-1.5999862671946168,42.45000076293945,2.999966091924792,42.29999923706055,-1.8115922799218995,41.95000076293945,0.10660482761193601 5252,2017-10-25,43.5,43.70000076293945,42.599998474121094,43.04999923706055,194100.0,0.008111204211920686,1.58823371016457,0.9000015258789062,50.41596661857571,52.17841481440075,-1.3422831675823943,-1.1868455752134892,-4.857701837811824,-5.319984363648437,20.06603468853386,1.1000022888183594,0.2626159442647804,1.133500099182129,-0.7362286500227953,3.003228848387053,0.19863572457966683,2.068364473784591,-2.0931301672402185,90.90905938267817,47.030722785300114,0.9348643746024611,10,-1.125,-1.7450008392333984,-5.667499542236328,-6.599998474121094,6.049999237060547,2,0.08735630430024255,-1.499974568943594,43.150001525878906,-1.5999862671946168,42.45000076293945,2.999966091924792,42.29999923706055,0.08735630430024255 5253,2017-10-26,44.599998474121094,44.650001525878906,43.13000106811523,43.54999923706055,329800.0,0.025287321244163108,1.6434667807753542,2.3333276819395583,68.7187953431513,53.91952745003351,-2.2037245693844483,-2.0866697666781064,-5.795229633841558,-6.386961843430292,19.13234519946331,1.520000457763679,0.2774826785748914,2.038498687744138,0.0888021406588635,3.988195234829412,1.063650414201497,3.0133469612867785,-3.049403434671703,98.41260230044298,54.13565030108124,0.9748482735426385,10,-1.7499980926513672,-2.844999313354492,-6.117499351501465,-7.099998474121094,2.8500022888183594,3,0.05717495827353969,1.58823371016457,43.5,-1.499974568943594,43.150001525878906,-1.5999862671946168,42.45000076293945,0.05717495827353969 5254,2017-10-27,44.79999923706055,45.099998474121094,44.150001525878906,44.5,317600.0,0.00448432219242112,1.1111096982566788,0.2857137667074779,67.91807385148986,54.89372141626865,-2.0730418690228802,-2.103089609562616,-5.82225016156751,-6.548451594513878,17.452969090092406,0.9499969482421875,0.34979286371176954,2.053499412536624,-0.011071265140962794,4.118070090214211,1.0212140736978341,3.0857847513754137,-3.1114279991891323,90.16395698020985,40.962341180874084,1.0322853388387923,10,-1.5,-2.9950008392333984,-6.204999923706055,-7.299999237060547,1.9000015258789062,4,0.06249998403446977,1.6434667807753542,44.599998474121094,1.58823371016457,43.5,-1.499974568943594,43.150001525878906,0.06249998403446977 5255,2017-10-30,44.29999923706055,45.13000106811523,43.90999984741211,44.70000076293945,207900.0,-0.011160714475780154,-1.0677981443765436,-1.3333418104599266,66.77852606731537,55.88334875074711,-1.4215386940132078,-1.4697330946296034,-5.1418421405762516,-6.013255432121568,18.014433947150923,1.220001220703118,0.438362149686391,1.420999526977539,-0.6869590717972187,3.528958125752297,0.3670202275901602,2.474978826364918,-2.4067423650141535,67.19363715179634,12.195862115768222,1.053979299387378,10,-0.9849987030029297,-2.479999542236328,-5.554999351501465,-6.749998092651367,1.0499992370605469,0,0.094808145265741,1.1111096982566788,44.79999923706055,1.6434667807753542,44.599998474121094,1.58823371016457,43.5,0.094808145265741 5256,2017-10-31,45.0,45.25,44.25,44.349998474121094,293500.0,0.015801371896048355,-1.3529454003644164,-1.624997615823304,75.97403281011297,57.79895099259603,-1.8890867064802492,-2.1624665225939097,-5.622179006177262,-6.677624031169657,17.339681754324083,1.0,0.5935536007054765,2.0460002899169893,-0.25306477300959784,4.3450653528435765,0.8964677584536958,3.195532821380283,-2.8478035922681,90.5660431679531,28.776925973542774,1.1495325314632918,10,-1.625,-3.1200008392333984,-6.255000114440918,-7.44999885559082,0.0,1,0.10333336724175335,-1.0677981443765436,44.29999923706055,1.1111096982566788,44.79999923706055,1.6434667807753542,44.599998474121094,0.10333336724175335 5257,2017-11-01,43.79999923706055,45.20000076293945,43.75,45.0,351400.0,-0.026666683620876763,-1.2307717137097365,-1.8461506860570207,65.3631341468158,58.987608856730326,-0.5072808136801257,-1.0808905145797496,-4.234496035260882,-5.467767896117778,16.417318967875644,1.4500007629394531,0.5796570392933944,0.8859994888305636,-1.3183731564467251,3.0903721341078523,-0.2161868338080808,1.988185811469208,-1.3380224701018335,31.603703137230433,-35.08410455466741,1.1021863226386457,11,-0.4249992370605469,-1.9200000762939453,-5.054999351501465,-6.249998092651367,2.6500015258789062,2,0.135844768643397,-1.3529454003644164,45.0,-1.0677981443765436,44.29999923706055,1.1111096982566788,44.79999923706055,0.135844768643397 5258,2017-11-02,43.70000076293945,44.0,43.209999084472656,43.70000076293945,172600.0,-0.0022830702251812607,1.6333430820289154,-0.0,67.24139254007355,60.49803311681759,-0.14856226788555205,-1.0131469237181676,-3.9344362688987644,-5.355202040522286,15.51557486153517,0.7900009155273438,0.5942424400445958,0.7735010147094741,-1.4464494168745077,2.993451446293456,-0.3364742010825168,1.883476230501465,-0.9592216726766125,24.01967934117964,-47.779962599518555,1.1099752157919893,11,-0.05000114440917969,-1.8200016021728516,-4.955000877380371,-6.149999618530273,1.450000762939446,3,0.13386723963360403,-1.2307717137097365,43.79999923706055,-1.3529454003644164,45.0,-1.0677981443765436,44.29999923706055,0.13386723963360403 5259,2017-11-03,44.400001525878906,44.599998474121094,43.599998474121094,43.650001525878906,272700.0,0.016018323815067292,-1.3529242810469249,100.0,65.3495521787552,63.01259948993233,-0.5803847514767426,-1.635547383113007,-4.40760987300191,-6.040832461833219,15.70121055296082,1.0,0.622102890227751,1.3710016250610337,-0.9248794812431314,3.666882731365199,0.2230610719089512,2.5189421782131163,-1.408300344642349,58.33342683077337,-12.898751473823232,1.1479405531520817,11,-0.4750022888183594,-2.5200023651123047,-5.255001068115234,-6.850000381469727,0.6499977111816406,4,0.06869367414960181,1.6333430820289154,43.70000076293945,-1.2307717137097365,43.79999923706055,-1.3529454003644164,45.0,0.06869367414960181 5260,2017-11-06,43.58000183105469,44.400001525878906,43.29999923706055,44.25,160600.0,-0.01846846096044108,1.2680431020921819,-0.8933308919270834,59.14719700952783,65.21185228509084,0.4657398095356484,-0.7865676401646553,-3.3720822886290733,-5.202302812531272,15.780058878849811,1.1000022888183594,0.7156154551985097,0.5070018768310547,-1.7960498906816724,2.810053644343782,-0.6445240069253089,1.6585277605874182,-0.37000274658203125,18.13738139849731,-51.128028600092975,1.1515258837563624,11,0.3449974060058594,-1.700002670288086,-4.185001373291016,-5.780000686645508,1.1699981689453125,0,0.07159244609442594,-1.3529242810469249,44.400001525878906,1.6333430820289154,43.70000076293945,-1.2307717137097365,43.79999923706055,0.07159244609442594 5261,2017-11-07,44.0,44.04999923706055,43.29999923706055,43.400001525878906,204700.0,0.009637405949947109,1.1428664850136239,-0.8955225580177185,61.12566588724967,66.40181887049907,0.20002888027189414,-1.1306446194717594,-3.622032924880841,-5.57319812811383,15.96477920280734,0.75,0.820199564323886,0.8420000076293945,-1.4664067888061254,3.1504068040649145,-0.31220339058836544,1.9962034058471545,1.25,39.69850498498084,-28.08320447552498,1.1542033982177615,11,0.1900005340576172,-0.8500003814697266,-4.6150007247924805,-6.049999237060547,0.20000076293945312,1,0.03068178350275219,1.2680431020921819,43.58000183105469,-1.3529242810469249,44.400001525878906,1.6333430820289154,43.70000076293945,0.03068178350275219 5262,2017-11-08,44.650001525878906,44.70000076293945,43.650001525878906,43.79999923706055,189400.0,0.014772761951793223,1.2105229343430897,1.4166740841524357,67.0025266368249,66.2111223475739,-0.3013835789164574,-1.6402816330653565,-4.078032737137278,-6.180197242634797,16.898475074504415,1.0499992370605469,1.052466366819516,1.34950141906738,-0.957800540362399,3.656803378497159,0.19585043935249047,2.5031523987822695,0.5609984588623078,96.64435028610198,25.687253661219174,1.1536509797148895,11,-0.4200019836425781,-1.5000019073486328,-3.960002899169922,-5.525001525878906,-0.3500022888183594,2,0.007838711358570505,1.1428664850136239,44.0,1.2680431020921819,43.58000183105469,-1.3529242810469249,44.400001525878906,0.007838711358570505 5263,2017-11-09,44.29999923706055,44.75,43.95000076293945,44.400001525878906,187600.0,-0.007838796794116587,1.0,-0.11764943475314488,62.59445456572038,65.61960909359951,0.0017752954270662258,-1.1358671722482185,-3.5437672485312817,-5.782404335867149,17.93655098292356,0.7999992370605469,1.2672502812389013,0.8644990921020508,-1.3374184253328494,3.066416609536951,-0.23645966661540285,1.9654578508195044,0.8727807327270511,68.96548095414737,-1.8521692904090372,1.1009587587174503,11,-0.06999969482421875,-1.1499996185302734,-3.447500228881836,-5.174999237060547,0.5,3,0.04853276665703099,1.2105229343430897,44.650001525878906,1.1428664850136239,44.0,1.2680431020921819,43.58000183105469,0.04853276665703099 5264,2017-11-10,44.04999923706055,44.400001525878906,43.29999923706055,44.25,331300.0,-0.005643340954978093,3.3999755861237633,1.9999618539004387,59.950238133873086,64.86091043432815,0.1499707595635158,-0.7054493789997167,-3.116669442844916,-5.487977372601748,18.96973931182164,1.1000022888183594,1.3694208119590314,0.47699909210204794,-1.4948669002539106,2.4488650844580064,-0.5089339040759313,1.4629320882800272,1.085325118072511,51.72411071561053,-18.030815363297755,0.9859329961779805,11,0.18000030517578125,-0.8999996185302734,-3.052499771118164,-4.534999847412109,-0.3999977111816406,4,0.024971675547564853,1.0,44.29999923706055,1.2105229343430897,44.650001525878906,1.1428664850136239,44.0,0.024971675547564853 5265,2017-11-13,44.04999923706055,44.900001525878906,43.77999877929688,43.95000076293945,200300.0,0.0,-4.090893327784846,-0.4999904632932156,56.130774471880116,62.656103952302274,0.12379753886114742,-0.6049378991101548,-2.9101299517633237,-5.4423010327764985,19.685164419512258,1.1200027465820241,1.2538778034639861,0.3934991836547823,-1.505755530473067,2.2927538977826316,-0.5561281734091423,1.343126540718707,1.0486186157110637,46.87493294487055,-19.57807170067538,0.9496273570639262,11,0.1550006866455078,-0.8999996185302734,-3.052499771118164,-4.534999847412109,0.25,0,0.022701475989099995,3.3999755861237633,44.04999923706055,1.0,44.29999923706055,1.2105229343430897,44.650001525878906,0.022701475989099995 5266,2017-11-14,44.29999923706055,44.5,43.70000076293945,43.849998474121094,191500.0,0.005675368997275054,-1.1333421495674112,4.5000762951094835,55.524855328693526,61.56296186139979,-0.26366719567801766,-0.7309591889189946,-2.9931719291649657,-5.651094062867067,20.278140626455077,0.7999992370605469,1.1306213530515166,0.540999221801755,-1.2572323178789233,2.3392307614824333,-0.3581165480385806,1.4401149916420906,0.7626462433968442,62.499910593160735,-0.8240597537936765,0.8991157698403389,11,-0.24499893188476562,-1.1499996185302734,-3.302499771118164,-4.784999847412109,-0.34999847412109375,1,0.010158030941070262,-4.090893327784846,44.04999923706055,3.3999755861237633,44.04999923706055,1.0,44.29999923706055,0.010158030941070262 5267,2017-11-15,44.150001525878906,44.5,43.900001525878906,44.04999923706055,242300.0,-0.00338595290665733,-2.000009536797734,0.22222693171703473,46.42291826117755,59.24979805263359,-0.06571071289265262,-0.4587794811170056,-2.674516869144256,-5.461940021269982,20.888484321360128,0.5999984741210938,1.0408016098290815,0.2985013961791978,-1.3693271745285571,1.9663299668869527,-0.5354128891746797,1.1324156815330753,0.8773910297105445,53.12506705512945,-5.522470023598892,0.8339142853538781,11,-0.05000114440917969,-1.0000019073486328,-3.1350021362304688,-4.635002136230469,-0.25,2,0.0011324855114951404,-1.1333421495674112,44.29999923706055,-4.090893327784846,44.04999923706055,3.3999755861237633,44.04999923706055,0.0011324855114951404 5268,2017-11-16,45.849998474121094,45.9000015258789,44.349998474121094,44.400001525878906,496000.0,0.038505025809471904,1.000000000000009,14.499637612054167,56.73940711061793,58.293115267285,-1.5965526376600607,-1.9516812133834662,-4.177789391927718,-7.111699371721414,21.928864570832147,1.749999999999993,0.8583990266851345,1.8034984588623075,0.15996924246105948,3.4470276752635556,0.9817338506616835,2.6252630670629316,-2.549999237060547,98.07680739463768,41.62242002844508,0.8217646082006239,11,-1.2499980926513672,-2.374998092651367,-4.6974992752075195,-6.334999084472656,-1.6499977111816406,3,-0.033805873252872765,-2.000009536797734,44.150001525878906,-1.1333421495674112,44.29999923706055,-4.090893327784846,44.04999923706055,-0.033805873252872765 5269,2017-11-17,46.0,46.6500015258789,45.4000015258789,45.599998474121094,412000.0,0.0032715710113615515,-2.1250178814956957,0.27586370189525083,61.42473841887947,58.54617542387962,-1.6715029235543,-1.9081048491523234,-4.139774519107121,-7.220459636362911,23.318775945416732,1.25,0.8297288818535691,1.7684999465942397,0.1197657402931469,3.4172341528953325,0.9441328434436969,2.5928670497447825,-2.648000717163086,77.96605566870352,21.925370473024174,0.8243671031505457,11,-1.0249996185302734,-2.1499996185302734,-4.747500419616699,-6.4850006103515625,-1.4500007629394531,4,-0.026086973107379396,1.000000000000009,45.849998474121094,-2.000009536797734,44.150001525878906,-1.1333421495674112,44.29999923706055,-0.026086973107379396 5270,2017-11-20,47.1500015258789,47.25,45.4900016784668,45.79999923706055,285900.0,0.025000033171280522,1.2709666939848347,3.374992847469894,63.6248522952972,58.823862802551574,-2.5276547118612385,-2.833199840821173,-5.1119222209772985,-8.328500892656642,24.65143390049615,1.7599983215332031,0.8324880674250466,2.6835014343261676,0.7832824963202469,4.583720372332088,1.7333919653232073,3.633610903329128,-3.6660821533203034,97.18314096867522,43.62972336688913,0.9501094690029619,11,-1.8750019073486257,-3.0000019073486257,-5.200001716613762,-7.635002136230462,-2.749999999999993,0,-0.0742311746920935,-2.1250178814956957,46.0,1.000000000000009,45.849998474121094,-2.000009536797734,44.150001525878906,-0.0742311746920935 5271,2017-11-21,47.75,48.0,47.099998474121094,47.29999923706055,301200.0,0.01272531187070669,-1.1176449468860934,0.3333333333333351,77.09192272854048,59.94490681274219,-2.8382474051747764,-3.2368639018394774,-5.513756524093274,-8.889010969334763,25.678868371022958,0.9000015258789062,0.830716828372843,3.053499984741208,0.7528522070399788,5.354147762442437,1.9031760958905934,4.203823873591823,-4.040115789794918,93.90243675508704,36.020445523705206,1.150323888850615,11,-2.1000003814697266,-3.0,-5.699999809265137,-8.235000610351562,-3.299999237060547,1,-0.0722513248783132,1.2709666939848347,47.1500015258789,-2.1250178814956957,46.0,1.000000000000009,45.849998474121094,-0.0722513248783132 5272,2017-11-22,47.29999923706055,47.75,46.95000076293945,47.6500015258789,191000.0,-0.009424099747423087,1.9090921701496057,-0.777781545373612,73.56020132016496,61.16332311879158,-2.2046565306654173,-2.6220118790746128,-4.866734922401221,-8.397745860245266,26.436171666670795,0.7999992370605469,0.935821756682401,2.413499259948729,-0.08981442341585222,4.91681294331331,1.1618424182664384,3.6651561016310197,-3.246905763671869,80.82190492315218,17.885875768625695,1.2516568416822915,11,-1.6499996185302734,-2.549999237060547,-5.149999618530273,-7.784999847412109,-3.799999237060547,2,-0.07082449319568485,-1.1176449468860934,47.75,1.2709666939848347,47.1500015258789,-2.1250178814956957,46.0,-0.07082449319568485 5273,2017-11-24,47.1500015258789,47.5,46.75,47.5,119800.0,-0.003171199019050275,3.2857329700272477,0.9999891009362701,69.39352200581075,62.212576882340215,-1.7968268599178359,-2.393916469045017,-4.5190090875407165,-8.202146976059758,26.504862103475872,0.75,0.9996650095615536,2.1360013961791893,-0.5583389687193403,4.830341761077719,0.7888312137299209,3.4831715786284576,-2.7811555303613176,67.30773180901835,3.6329638964552373,1.347170182449266,11,-1.3000011444091726,-2.400001525878899,-5.350002288818352,-7.635002136230462,-3.700000762939446,4,-0.06892894792837256,1.9090921701496057,47.29999923706055,-1.1176449468860934,47.75,1.2709666939848347,47.1500015258789,-0.06892894792837256 5274,2017-11-27,47.599998474121094,47.6500015258789,46.83000183105469,47.099998474121094,220300.0,0.009543943450250003,1.7333045114694474,-1.4285776566757202,79.91071783361312,64.85479281142166,-1.8889420285739362,-2.76516019121717,-4.807105321401721,-8.591487727340088,26.333912776462263,0.8199996948242116,0.9756468937839244,2.445998382568362,-0.48234132227425874,5.374338087410983,0.9818285301470482,3.9101682349896763,-2.940660158244917,84.06367357112136,14.024434671050358,1.4641698524213116,11,-1.7499980926513672,-2.8499984741210938,-5.924999237060547,-8.084999084472656,-3.799999237060547,0,-0.07142852563388491,3.2857329700272477,47.1500015258789,1.9090921701496057,47.29999923706055,-1.1176449468860934,47.75,-0.07142852563388491 5275,2017-11-28,48.5,48.849998474121094,47.25,47.5,252600.0,0.018907595687596812,-1.133331298828125,2.0,81.25001324548217,67.71314369106486,-2.3370993943408394,-3.514568690803756,-5.545916960638749,-9.427378894270703,26.654970097209514,1.5999984741210938,1.056663884004351,3.135999870300296,-0.1186800439630673,6.390679784563659,1.5086599131686143,4.763339827431977,-3.57340874939392,83.33339388412759,9.065628008187957,1.627339957131681,11,-2.125,-3.0500011444091797,-6.875,-8.985000610351562,-7.700000762939453,1,-0.0814433146997825,1.7333045114694474,47.599998474121094,3.2857329700272477,47.1500015258789,1.9090921701496057,47.29999923706055,-0.0814433146997825 5276,2017-11-29,49.6500015258789,49.75,47.20000076293945,48.29999923706055,350700.0,0.023711371667606063,2.290323215766767,1.3500022888183523,82.46754533546553,71.71810225487462,-2.9596317753110952,-4.530629669609915,-6.50998261511392,-10.472400948540958,27.050380920775517,2.549999237060547,1.232587132449794,4.05350131988525,0.2845797220758257,7.822422917694674,2.1690405209805377,5.937962118789962,-4.331069552921321,96.66671752929665,24.18723698566987,1.8844607989047113,11,-2.6000022888183523,-3.4750022888183523,-7.810002326965325,-10.135002136230462,-5.999999999999993,2,-0.1057401780192001,-1.133331298828125,48.5,1.7333045114694474,47.599998474121094,3.2857329700272477,47.1500015258789,-0.1057401780192001 5277,2017-11-30,49.75,50.4000015258789,48.0099983215332,49.70000076293945,512900.0,0.002014067896231264,2.540739484875484,0.03703640910439557,86.5772200406457,75.03341480265549,-2.438128172972405,-4.38693393262777,-6.481913602682923,-10.46178090529422,28.159307451419036,2.390003204345696,1.4855964278490532,3.855999755859372,-0.2408970647276334,7.952896576446378,1.8075513455658694,5.904448166152875,-3.89933986379733,82.19174646173929,8.884926642004231,2.048448410293504,11,-1.8499984741211009,-3.25,-7.772500991821289,-10.235000610351562,-5.950000762939453,3,-0.1065326479811165,2.290323215766767,49.6500015258789,-1.133331298828125,48.5,1.7333045114694474,47.599998474121094,-0.1065326479811165 5278,2017-12-01,49.54999923706055,49.849998474121094,48.29999923706055,49.75,360400.0,-0.00402011583797901,6.750040531390369,-4.0000762951094835,87.16219281351675,77.89313195761518,-1.8529447836950652,-3.9275628174443398,-6.140633810733803,-10.153596695302674,29.93911114727027,1.5499992370605469,1.7556333537369753,3.3634990692138658,-0.9055633869234043,7.632561525351136,1.2289678411452343,5.498030297282497,-3.0624313063032034,76.19041004259226,0.14718081025600327,2.1345312280686346,12,-1.6049976348876953,-2.7849979400634837,-7.484999656677246,-10.03499984741211,-5.799999237060547,4,-0.12209887649272644,2.540739484875484,49.75,2.290323215766767,49.6500015258789,-1.133331298828125,48.5,-0.12209887649272644 5279,2017-12-04,47.45000076293945,49.6500015258789,47.43000030517578,49.6500015258789,506100.0,-0.04238140275389579,1.0181822280251904,10.999961853172827,67.89475924422351,78.36756606305143,0.530113683001666,-1.6731326089338836,-3.914397997002368,-7.962116340777371,30.970913993135575,2.220001220703118,2.0989487594307477,1.1110006332397475,-3.1069554519087674,5.3289567183882625,-0.99797740933451,3.219978675814005,-0.41469212886509155,7.812498137355312,-68.94936999299136,2.108978042574256,12,1.125,-0.6450004577636719,-5.147500991821289,-7.935001373291016,-2.0,0,-0.08429926102602248,6.750040531390369,49.54999923706055,2.540739484875484,49.75,2.290323215766767,49.6500015258789,-0.08429926102602248 5280,2017-12-05,46.70000076293945,48.0,46.5,47.599998474121094,325500.0,-0.0158061114423792,-1.3076936620234927,0.4090897268504323,62.00001678468076,76.6906876248448,1.3517155567833399,-0.7140132375053483,-3.0394372450842724,-7.117680108723874,32.02470973611937,1.5,2.2295794450227717,0.20500068664550497,-3.8091718236293772,4.219173196920387,-1.8020855684919326,2.2120869417829425,3.700000762939446,5.128222684332956,-70.4040520531857,2.0070862551374398,12,1.75,0.10499954223632812,-4.1475019454956055,-7.135002136230469,-2.5,1,-0.06209853273022459,1.0181822280251904,47.45000076293945,6.750040531390369,49.54999923706055,2.540739484875484,49.75,-0.06209853273022459 5281,2017-12-06,45.349998474121094,47.20000076293945,45.20000076293945,46.70000076293945,472700.0,-0.028907971451034853,-1.424245787065615,1.500006357844945,55.35713069292632,74.66812422181829,2.5987635543345604,0.7824287671084704,-1.5743611859678737,-5.6697543789897225,32.69891095264202,2.0,2.288338229238022,-1.2125015258789062,-5.093206507137523,2.668203455379711,-3.152854016508215,0.7278509647504023,4.972003021240226,2.8845709456559816,-72.36397862799163,1.9403524906293077,12,2.450002670288086,1.4550018310546875,-2.782498359680176,-5.769998550415039,-1.3499984741210938,2,-0.10033074730216351,-1.3076936620234927,46.70000076293945,1.0181822280251904,47.45000076293945,6.750040531390369,49.54999923706055,-0.10033074730216351 5282,2017-12-07,45.0,45.70000076293945,44.900001525878906,45.5,327900.0,-0.007717717439854388,-1.2857220708446866,0.3703697424377287,45.685286264996414,72.03387580617225,2.89235959835694,1.222680127857032,-1.114207125453163,-5.221276859384474,32.81708722668904,0.7999992370605469,2.226876987736162,-1.5799999237060547,-5.427405580285452,2.2674057328733426,-3.5037027519957533,0.34370290458364394,5.117121466064447,2.0201724398356364,-67.43505197425056,1.9237028282896973,12,2.6500015258789062,1.8050003051757812,-2.372500419616699,-5.3600006103515625,-0.34999847412109375,3,-0.029999966091579844,-1.424245787065615,45.349998474121094,-1.3076936620234927,46.70000076293945,1.0181822280251904,47.45000076293945,-0.029999966091579844 5283,2017-12-08,46.45000076293945,46.849998474121094,45.1500015258789,45.29999923706055,583900.0,0.03222223917643219,-1.3448283119534317,-2.3000030517578125,52.017941055217314,68.93467838635048,1.489229963714152,-0.06112302148284243,-2.431708253964885,-6.564963804928617,33.15910915436711,1.8499984741210938,2.036465523765969,-0.23749923706054688,-3.9338527796882374,3.4588543055671437,-2.085676008374392,1.6106775342532984,3.354093506713859,32.631562885485245,-34.27042284380524,1.8481767713138446,12,1.2000007629394531,0.3549995422363281,-3.8225011825561523,-6.810001373291016,-3.049999237060547,4,-0.05705062394731397,-1.2857220708446866,45.0,-1.424245787065615,45.349998474121094,-1.3076936620234927,46.70000076293945,-0.05705062394731397 5284,2017-12-11,45.1500015258789,46.5,44.70000076293945,46.5,271000.0,-0.027987066000174754,1.6666685504699148,-1.1739101590229142,41.15043889291366,64.479170124954,2.687800435489713,1.3971432780943687,-1.0244787264120347,-5.173912783360393,34.155925781297036,1.7999992370605469,1.859635043389467,-1.592498588562016,-5.153881561039668,1.9688843839156362,-3.3731900748008385,0.18819289767680658,4.359847179147948,13.636389908389232,-47.39311484039334,1.7806914862388248,12,2.3999996185302805,1.6999988555908274,-2.3850021362304616,-5.510002136230462,-1.999999999999993,0,-0.031007784685819995,-1.3448283119534317,46.45000076293945,-1.2857220708446866,45.0,-1.424245787065615,45.349998474121094,-0.031007784685819995 5285,2017-12-12,45.04999923706055,45.70000076293945,44.75,45.0,242400.0,-0.002214890042939066,-2.454553020897634,-0.03703651375835683,37.499995584840825,59.4827757082179,2.5110150737189727,1.6610681395106042,-0.8339282811211959,-4.998482991488082,34.80323609122656,0.9500007629394531,1.7352323585422198,-1.7425008773803725,-5.170293767375924,1.6852920126151787,-3.4563973223781517,-0.02860443238259336,4.075061632599308,13.99993896484375,-41.10038926986694,1.713896444997776,12,2.500001907348633,1.8000011444091797,-2.1475000381469727,-5.409999847412109,-1.8499984741210938,1,0.008879057328592399,1.6666685504699148,45.1500015258789,-1.3448283119534317,46.45000076293945,-1.2857220708446866,45.0,0.008879057328592399 5286,2017-12-13,44.75,45.20000076293945,44.45000076293945,45.04999923706055,234100.0,-0.0066592506579612465,1.4999904632932155,-6.0000762951094835,38.02817002306371,54.08843681737547,2.282927991269041,2.1044026923622,-0.5046401029408543,-4.588108892768055,35.48571288779884,0.75,1.4788810595321564,-2.065000152587892,-5.429223704793195,1.2992233996174107,-3.7471119286905434,-0.38288837648524066,4.0210560611222235,12.499980131766126,-37.721368329618144,1.6821117761026516,12,2.3999996185302734,2.1000003814697266,-1.8475008010864258,-5.1100006103515625,-2.049999237060547,2,-0.01229048574436975,-2.454553020897634,45.04999923706055,1.6666685504699148,45.1500015258789,-1.3448283119534317,46.45000076293945,-0.01229048574436975 5287,2017-12-14,44.20000076293945,44.849998474121094,44.04999923706055,44.54999923706055,310800.0,-0.01229048574436975,-1.4615303355751963,1.1666645473850183,36.65157933656027,48.47614643104697,2.193542619229987,2.8019997929824996,0.033399246552235695,-3.9649402047562177,36.08069078086877,0.7999992370605469,1.0879558592150502,-2.617499351501465,-5.973448653234975,0.7384499502320452,-4.295474002368216,-0.9395247006347134,4.1389497683644905,5.357198812538913,-40.938826917739306,1.6779746508667541,12,2.6499996185302734,2.6499996185302734,-0.5300006866455078,-4.560001373291016,-1.4000015258789062,3,-0.004524904060796975,1.4999904632932155,44.75,-2.454553020897634,45.04999923706055,1.6666685504699148,45.1500015258789,-0.004524904060796975 5288,2017-12-15,44.29999923706055,44.83000183105469,43.79999923706055,44.150001525878906,934600.0,0.0022624088777152274,-1.4235289893772187,-0.428566757493188,34.57944391700218,44.77444472802239,1.4198249646116494,2.7193476939300183,-0.04057017562638521,-3.9976301400668888,35.57817509806017,1.0300025939941406,0.5432857778765339,-2.4400009155273423,-5.957715664500242,1.0777138334455572,-4.198858290013796,-0.681143541040889,3.5242771389341883,18.51851328573911,-22.05004615227685,1.7588573744864506,12,1.6000003814697266,2.5500011444091797,-0.6099996566772461,-4.399999618530273,-1.2999992370605469,4,0.007900729003298856,-1.4615303355751963,44.20000076293945,1.4999904632932155,44.75,-2.454553020897634,45.04999923706055,0.007900729003298856 5289,2017-12-18,44.79999923706055,45.1500015258789,44.209999084472656,44.5,383500.0,0.011286681909956187,-1.136366591962253,2.000025431703161,32.038829917450684,41.44542396499683,0.5636666366680245,2.2396659787325177,-0.4727326303385553,-4.435512715683998,34.67553369371464,0.9400024414062429,-0.07399620288635589,-1.8800008773803683,-5.490570427050841,1.7305686722901044,-3.6852856522156046,-0.07471610254513195,2.4608783394834006,52.631536679288615,16.750672665804345,1.8052847748352374,12,0.7000007629394531,2.0500011444091797,-1.109999656677246,-4.57499885559082,-1.7999992370605469,0,-0.031249949442487934,-1.4235289893772187,44.29999923706055,-1.4615303355751963,44.20000076293945,1.4999904632932155,44.75,-0.031249949442487934 5290,2017-12-19,43.650001525878906,45.0,43.54999923706055,44.95000076293945,309200.0,-0.025669592204597858,1.0714330478663545,-4.333341810459927,20.873773463176363,37.613939828357935,1.3807214544065474,3.282292947311518,0.7218548693106541,-3.234244264782177,33.18647209742589,1.4500007629394531,-0.762193665946306,-2.8549985885620117,-6.701240756450893,0.9912435793268699,-4.778119672506456,-0.9318775046175674,3.126353083137367,6.060739172049623,-21.216909310991554,1.9231210839444417,12,1.549997329711914,3.3249988555908203,0.03999805450439453,-3.285001754760742,-0.8500022888183594,1,-0.01145475332236956,-1.136366591962253,44.79999923706055,-1.4235289893772187,44.29999923706055,-1.4615303355751963,44.20000076293945,-0.01145475332236956 5291,2017-12-20,44.29999923706055,44.400001525878906,43.18000030517578,43.849998474121094,206900.0,0.014891126883381123,2.7538190674608996,-0.34615463618037073,24.88477674868797,35.302772104323665,0.6326477429359869,2.488146046140571,0.13781453926570464,-3.825477639570124,31.260292792528933,1.220001220703125,-1.1938461254258215,-2.0325008392334,-5.95239284251786,1.8873911640510599,-3.9924468408756297,-0.07255483759116998,1.9601385124428106,56.852702430561145,35.012660047559365,1.9599460016422303,12,0.7150001525878906,2.490001678466797,-0.6224994659423828,-3.934999465942383,-1.75,2,-0.024830665757683668,1.0714330478663545,43.650001525878906,-1.136366591962253,44.79999923706055,-1.4235289893772187,44.29999923706055,-0.024830665757683668 5292,2017-12-21,43.95000076293945,44.75,43.900001525878906,44.29999923706055,164800.0,-0.00790064289274961,-2.7777966159167202,-0.7777730682829653,24.545443826463057,32.25027241223986,0.9141759112880621,2.713421367961743,0.5671822405422091,-3.41575836928628,29.39792757768539,0.8499984741210938,-1.5470881621771184,-2.2149993896484403,-6.245553801583,1.8155550222861194,-4.23027659561572,-0.19972218368116046,1.7557122465849417,39.08629343330301,23.124784850354843,2.0152772059672817,12,0.8899993896484375,2.8400001525878906,-0.3475008010864258,-3.585000991821289,-1.4000015258789062,3,-0.028441410200248596,2.7538190674608996,44.29999923706055,1.0714330478663545,43.650001525878906,-1.136366591962253,44.79999923706055,-0.028441410200248596 5293,2017-12-22,43.900001525878906,45.849998474121094,43.849998474121094,44.900001525878906,308600.0,-0.0011376390487507493,-2.6363434595644333,2.8571553133514986,30.167586812133905,31.029955514375438,0.6307482715576143,2.642960649402859,0.7040537395992743,-3.304126091361127,27.996545710626,2.0,-1.7470393554415367,-2.102498626708986,-6.226813388155165,2.0218161347371932,-4.164656007432079,-0.040341245985892726,-0.720001220703125,26.96635634726056,9.56203491771678,2.0621573807230913,12,0.6149978637695312,2.8899993896484375,-0.27500152587890625,-3.500001907348633,-1.5500030517578125,4,-0.025056998874360192,-2.7777966159167202,43.95000076293945,2.7538190674608996,44.29999923706055,1.0714330478663545,43.650001525878906,-0.025056998874360192 5294,2017-12-26,44.20000076293945,44.70000076293945,43.75,43.95000076293945,198200.0,0.006833695367497894,-1.9230724086528868,-0.25,35.29410444740246,30.784856499104507,0.2031871694804579,2.187327264624308,0.5058752514682894,-3.5353319024803866,26.402304318478624,0.9500007629394531,-1.7959804846792835,-1.6324995040893526,-5.759850435698837,2.494851427520132,-3.696174969894095,0.43117596171538963,-0.9666004943847639,38.20229053440088,18.45012890603155,2.063675465804743,12,0.3149986267089844,2.5900001525878906,-0.16250038146972656,-3.200000762939453,-3.049999237060547,1,-0.027149338059415218,-2.6363434595644333,43.900001525878906,-2.7777966159167202,43.95000076293945,2.7538190674608996,44.29999923706055,-0.027149338059415218 5295,2017-12-27,44.54999923706055,45.13000106811523,44.400001525878906,44.5,173200.0,0.007918517377369705,-4.840085450522564,0.1999969482421875,44.666663614904195,31.522466898197894,-0.25165972185234864,1.6087111430628909,0.229046848580424,-3.799432924855992,24.218588871940604,0.9300003051757741,-2.0393132551751023,-1.085000991821289,-5.049727063203967,2.879725079561389,-3.0673640275126246,0.8973620438700465,-1.264267004394533,51.31085660728879,28.209539397234405,1.982363035691338,12,-0.034999847412109375,2.240001678466797,-0.1374988555908203,-2.9749984741210938,-4.25,2,-0.03479235159607197,-1.9230724086528868,44.20000076293945,-2.6363434595644333,43.900001525878906,-2.7777966159167202,43.95000076293945,-0.03479235159607197 5296,2017-12-28,44.400001525878906,44.54999923706055,43.849998474121094,44.5,200700.0,-0.0033669520482698667,6.000114442664225,-2.0,45.89041453809687,32.549004142813075,-0.17492567075824184,1.4179230955242375,0.4561712170255774,-3.565932979168899,21.349251929433862,0.7000007629394531,-2.0513412437492846,-0.9724987030029268,-4.487649737618781,2.5426523316129277,-2.730074220310854,0.7850768143050004,-1.06298396838379,30.95247610362905,4.970368030886878,1.7575755173079262,12,0.11499786376953125,2.3899993896484375,0.3124980926513672,-2.4250011444091797,-4.0,3,-0.03603608634755984,-4.840085450522564,44.54999923706055,-1.9230724086528868,44.20000076293945,-2.6363434595644333,43.900001525878906,-0.03603608634755984 5297,2017-12-29,44.45000076293945,44.95000076293945,44.45000076293945,44.45000076293945,198500.0,0.0011261089041045835,0.0,-0.0,33.05080800648629,32.37915570831131,-0.2075602288177265,1.0018689080295076,0.48385794586781117,-3.5209128972990698,18.18215087494441,0.5499992370605469,-2.015722465142389,-0.6574995040893583,-3.522032669128656,2.2070336609499392,-2.0897660866090106,0.774767078430294,-1.0627235871118188,33.333393884127574,7.853977650355073,1.4322665825196497,12,0.06499862670898438,2.3400001525878906,0.7499990463256836,-1.875,-2.5,4,-0.04274469051220009,6.000114442664225,44.400001525878906,-4.840085450522564,44.54999923706055,-1.9230724086528868,44.20000076293945,-0.04274469051220009 5298,2018-01-02,43.5,44.5,43.099998474121094,44.5,261900.0,-0.0213723452561001,1.8000030517578125,-100.0,35.13508869362488,32.72318446121955,0.6895391248924199,1.5551106534829984,1.5133905223655546,-2.473267139520992,14.561417930230968,1.4000015258789062,-1.9935568317369956,-1.3050003051757812,-3.356674803622674,0.7466741932711116,-2.330837554399224,-0.27916305595233837,2.3499984741210938,19.70448348501284,-6.9725559702207995,1.0258372492234449,1,0.9749984741210938,3.25,1.6999998092651367,-0.7250003814697266,-2.4000015258789062,1,-0.02183909799860817,0.0,44.45000076293945,6.000114442664225,44.400001525878906,-4.840085450522564,44.54999923706055,-0.02183909799860817 5299,2018-01-03,43.45000076293945,43.849998474121094,42.95000076293945,43.349998474121094,300500.0,-0.0011494077485183496,1.0,-0.10000228881835938,35.45451897227609,34.34326729556396,0.5899412074623527,1.3597921602404384,1.6326971279960603,-2.3305108171619366,11.914213547754876,0.8999977111816406,-1.9080049526438643,-1.1549995422363253,-2.8739034472007177,0.5639043627280671,-2.0144514947185215,-0.2955475897541291,2.344997711181641,22.935776605759916,-5.124041355774185,0.8594519524821953,1,0.9499988555908203,3.2250003814697266,1.8499994277954102,-0.6750011444091797,-2.3500022888183594,2,-0.025316507928731746,1.8000030517578125,43.5,0.0,44.45000076293945,6.000114442664225,44.400001525878906,-0.025316507928731746 5300,2018-01-04,43.79999923706055,44.349998474121094,43.52999877929688,43.54999923706055,380000.0,0.008055200643854121,-4.655152455868266,2.4999427808506582,41.44140986119274,36.18289319695339,0.29441876575835835,0.8236206641265653,1.3526662657386765,-2.587968735608257,10.119395388189476,0.8999977111816406,-1.7978035312902634,-0.6600009918212919,-2.1017101290693105,0.7817081454267267,-1.3808555604453048,0.060853576802720966,1.8811993286132846,42.49992370605469,11.956689956918026,0.7208545686240094,1,0.6000003814697266,2.875001907348633,1.5000009536743164,-1.0249996185302734,-2.799999237060547,3,-0.06050223190276671,1.0,43.45000076293945,1.8000030517578125,43.5,0.0,44.45000076293945,-0.06050223190276671 5301,2018-01-05,40.79999923706055,41.959999084472656,39.5,41.849998474121094,1307900.0,-0.06849315187799376,2.8740129098920772,-4.1999969482421875,28.749949932002906,36.650060542013364,3.0684087652890355,3.652535844864957,4.36664962671793,0.4760910948757129,10.246839807302441,4.299999237060547,-1.7774392632487306,-3.4325010299682646,-5.557112727184752,-1.3078893327517775,-4.4948068785765045,-2.3701951813600246,4.77195141650391,23.85319367110315,-9.467940699719627,1.0623058486082428,1,1.875,4.150001525878906,5.112500190734863,2.3999996185302734,0.3500022888183594,4,-0.01225490218994485,-4.655152455868266,43.79999923706055,1.0,43.45000076293945,1.8000030517578125,43.5,-0.01225490218994485 5302,2018-01-08,43.650001525878906,43.95000076293945,40.849998474121094,40.849998474121094,957300.0,0.06985299858117577,-1.2142849357769168,-2.666671510730206,46.97675161326381,38.517745519916694,0.1915163622067837,0.7338333894492521,1.552753057895309,-2.2838464715174496,10.156586086386175,3.1500015258789062,-1.4591803302694757,-0.5149988174438462,-2.622654274809861,1.5926566399221684,-1.56882654612685,0.5388289112391575,1.557632088471685,83.00003051757812,45.83162841309644,1.0538277286830064,1,-1.335000991821289,1.2999992370605469,2.9624977111816406,0.4799976348876953,-1.5,0,-0.07445589659540253,2.8740129098920772,40.79999923706055,-4.655152455868266,43.79999923706055,1.0,43.45000076293945,-0.07445589659540253 5303,2018-01-09,43.79999923706055,44.400001525878906,43.150001525878906,43.5,477300.0,0.003436373561011452,-1.500009536779544,0.10714246788845837,45.19230134387561,39.61754517508037,0.028878425367707905,0.39539709769386633,1.4058868109322873,-2.33001751450864,9.233841456809394,1.25,-1.2097481415551812,-0.23250102996826172,-2.0483017516247557,1.5832996916882323,-1.1404013907965123,0.6753993308599888,1.0651763604290068,87.75505914335939,50.37215732517767,0.9079003608282487,1,-1.4849987030029297,0.875,3.4000015258789062,0.6550006866455078,-1.25,1,-0.04223740882067761,-1.2142849357769168,43.650001525878906,2.8740129098920772,40.79999923706055,-4.655152455868266,43.79999923706055,-0.04223740882067761 5304,2018-01-10,43.75,44.099998474121094,42.400001525878906,43.70000076293945,623500.0,-0.0011415351125906303,3.5333482531140805,0.16666454738501837,50.53762691063261,40.26987443016131,0.00931139773294376,0.35324502731002383,1.4520534719016212,-2.1730331868677837,8.789774267664995,1.6999969482421875,-0.9173074636744118,-0.2125001907348647,-1.953303112702116,1.5283027312323867,-1.0829016517184868,0.6579012702487574,0.7932650616401773,86.7346668680411,43.51471952851079,0.8704014609836257,1,-1.5249996185302734,0.8250007629394531,3.605001449584961,0.7049999237060547,-1.0999984741210938,2,-0.06057146344866071,-1.500009536779544,43.79999923706055,-1.2142849357769168,43.650001525878906,2.8740129098920772,40.79999923706055,-0.06057146344866071 5305,2018-01-11,45.45000076293945,45.54999923706055,43.900001525878906,44.0,515300.0,0.03885716029575903,1.0,29.0004577706569,55.555567841225894,41.3437803527312,-1.731705816680531,-1.3863299760512433,-0.21598576860316143,-3.75028717151892,8.018594559567754,1.7999992370605469,-0.6955553772537968,1.4675004959106417,-0.3340414797535729,3.2690424715748563,0.566729508078538,2.3682714837427454,-5.950000762939453,98.34713245071947,54.503154465978135,0.9007709878321056,1,-2.9250011444091797,-1.7000007629394531,2.239999771118164,-0.9950008392333984,-2.6500015258789062,3,-0.09570961970952063,3.5333482531140805,43.75,-1.500009536779544,43.79999923706055,-1.2142849357769168,43.650001525878906,-0.09570961970952063 5306,2018-01-12,44.20000076293945,45.599998474121094,43.349998474121094,45.20000076293945,492600.0,-0.027502749813356764,1.500006357844945,-0.6896548095414736,51.11111186463208,43.35048078141407,-0.5733536850880014,-0.18935558522579043,1.029543052610478,-2.369990880663849,7.5790510736066325,2.25,-0.5837849797619512,0.2450004577636733,-1.5237043758692295,2.013705291396576,-0.6393519590527745,1.1293528745801211,-4.5790007781982425,70.52636397512335,25.003209411077677,0.8843524168164496,1,-1.6500015258789062,-0.8500003814697266,3.427499771118164,0.25499916076660156,-1.2000007629394531,4,-0.0723982060566517,1.0,45.45000076293945,3.5333482531140805,43.75,-1.500009536779544,43.79999923706055,-0.0723982060566517 5307,2018-01-16,44.0,45.04999923706055,43.459999084472656,44.25,282700.0,-0.004524904060796975,-1.3909743813315283,0.25,50.43859003359612,45.05086981918865,-0.4960649039998941,-0.005382600154696604,1.261341954317956,-2.050711044157481,7.472127629049282,1.5900001525878906,-0.609669806510567,0.054999732971189985,-1.7101306172727817,1.8201300832151617,-0.8275654421507923,0.9375649080931723,-4.139840075683594,50.0,2.0415663583515737,0.8825651751219852,1,-1.4500007629394531,-0.8250007629394531,3.3025007247924805,0.4549999237060547,-1.3499984741210938,1,-0.06477269259366125,1.500006357844945,44.20000076293945,1.0,45.45000076293945,3.5333482531140805,43.75,-0.06477269259366125 5308,2018-01-17,44.650001525878906,45.0,43.95000076293945,44.0,253400.0,0.014772761951793223,-1.7999979654947917,-2.600006103515625,51.91489748525335,46.87980076507501,-1.0792816564728724,-0.6617464705358245,0.6545709933846524,-2.571652631248398,7.579405332036,1.0499992370605469,-0.6255081340880082,0.6875011444091825,-1.0992561008801758,2.474258389698541,-0.20587747823549307,1.5808797670538581,-4.560248059570313,70.31256705528932,20.247599571867312,0.8933786226446782,1,-2.1000022888183594,-1.4750022888183594,2.5774993896484375,-0.19500160217285156,-1.0,2,-0.05599103951992057,-1.3909743813315283,44.0,1.500006357844945,44.20000076293945,1.0,45.45000076293945,-0.05599103951992057 5309,2018-01-18,43.400001525878906,45.5,43.25,44.54999923706055,383500.0,-0.027995519759960286,-2.1034466429366314,-1.7692230947099077,45.45455367883139,47.325705633701524,0.18202160899443953,0.5038227190120423,1.9116012003540064,-1.1913659712942746,7.5799187706753175,2.25,-0.5926216511423945,-0.4924989700317397,-2.2505710513293664,1.265573111265887,-1.371535010680553,0.38653707061707365,-3.08983825925781,6.383047798999413,-41.726378198806444,0.8790360406488118,1,-0.8500022888183594,-0.40000152587890625,3.8274993896484375,1.0549983978271484,0.2999992370605469,3,-0.0195853055053814,-1.7999979654947917,44.650001525878906,-1.3909743813315283,44.0,1.500006357844945,44.20000076293945,-0.0195853055053814 5310,2018-01-19,43.150001525878906,43.79999923706055,42.79999923706055,43.400001525878906,437300.0,-0.005760368461068532,-1.1052530135963186,0.21739173701756423,45.09803921568628,49.14215999855523,0.36891891090680673,0.7530527525308202,2.1923064185824472,-0.8144037342564161,8.250781888664381,1.0,-0.517386639212063,-0.7174989700317411,-2.5040794629795684,1.0690815229160862,-1.6107892165056583,0.17579127644217607,-2.628244850957813,12.500085149515739,-36.21894415879014,0.8932902464739145,1,0.0749969482421875,-0.4750022888183594,4.049999237060547,1.3049983978271484,0.1999969482421875,4,-0.011587485105884143,-2.1034466429366314,43.400001525878906,-1.7999979654947917,44.650001525878906,-1.3909743813315283,44.0,-0.011587485105884143 5311,2018-01-22,43.20000076293945,43.54999923706055,42.599998474121094,43.0,255400.0,0.0011587308294893628,1.1111181753832722,-0.8000030517578125,45.09803921568628,48.93341417660217,0.7768564734056511,0.6497310653223849,2.160686602505237,-0.7630052104585161,8.931630327281585,0.9500007629394531,-0.437442484834321,-0.6124998092651381,-2.4107084339352483,1.185708815404972,-1.5116041216001932,0.2866045030699169,-2.47511441605036,20.689723210973696,-28.737229118125477,0.899104312335054,1,0.7999992370605469,-0.5250015258789062,4.0,1.2549991607666016,-0.6000022888183594,0,-0.009259294417005237,-1.1052530135963186,43.150001525878906,-2.1034466429366314,43.400001525878906,-1.7999979654947917,44.650001525878906,-0.009259294417005237 5312,2018-01-23,42.70000076293945,43.650001525878906,42.599998474121094,43.0,338100.0,-0.011574073869668577,-3.1999801637255576,-1.4999904632932155,46.74797037933911,49.10626629165367,1.2604802735393292,1.108095253462409,2.652680225744355,-0.1570986921700097,9.697399140244015,1.0500030517578125,-0.4362773838149323,-1.0499998092651381,-2.9137824512056127,0.8137828326753365,-1.9818911302353754,-0.11810848829490084,-1.780109930961082,3.4483529724368536,-47.683654243043236,0.9318913209702385,1,1.2999992370605469,-0.02500152587890625,4.299999237060547,1.7549991607666016,-0.10000228881835938,1,0.0070257431311553376,1.1111181753832722,43.20000076293945,-1.1052530135963186,43.150001525878906,-2.1034466429366314,43.400001525878906,0.0070257431311553376 5313,2018-01-24,42.79999923706055,43.08000183105469,41.79999923706055,42.849998474121094,337000.0,0.002341884597994781,4.019559445005423,0.16666454738501837,47.36841454984405,48.75413158489939,1.121669960958613,0.9712589295402978,2.5569556378950224,-0.1543241102977646,9.802589509353613,1.2800025939941406,-0.041345378949408484,-0.8950012207031222,-2.8045070397593577,1.0145045983531134,-1.84975413023124,0.0597516888249956,-1.6929040993964648,27.027021454059195,-26.528533253097066,0.9547529095281179,1,0.8999996185302734,-0.125,4.05000114440918,2.9250011444091797,0.7000007629394531,2,-0.0035046194826040544,-3.1999801637255576,42.70000076293945,1.1111181753832722,43.20000076293945,-1.1052530135963186,43.150001525878906,-0.0035046194826040544 5314,2018-01-25,43.0,43.04999923706055,42.25,42.79999923706055,482600.0,0.00467291510524781,4.333341810459927,-4.0000762951094835,46.7213148072468,47.77254791445727,0.8985899697440871,0.7133198939623,2.3717003861178725,-0.2533372373820626,10.005607993741139,0.7999992370605469,-0.008074265031439154,-0.6350004196167021,-2.5530866085208146,1.2830857692874105,-1.5940435140687583,0.3240426748353542,-1.7131887288776397,60.000038146972656,4.837574571109641,0.9590430944520563,1,0.6999988555908203,-0.3250007629394531,3.375,2.7250003814697266,0.6500015258789062,3,0.015116314555323473,4.019559445005423,42.79999923706055,-3.1999801637255576,42.70000076293945,1.1111181753832722,43.20000076293945,0.015116314555323473 5315,2018-01-26,43.0,43.29999923706055,42.45000076293945,42.95000076293945,348600.0,0.0,1.6153891298351457,0.2499952316466078,61.9565248940074,48.97759380661009,0.5749743744025153,0.6231954537101316,2.3867499177775784,-0.1385506483060368,9.826845246705206,0.8499984741210938,0.03593854818242903,-0.5575004577636733,-2.4449318673812996,1.329930951853953,-1.501216162572483,0.3862152470451363,-1.540661240757693,64.86482585413029,5.504756162751853,0.9437157048088118,1,0.6499996185302734,-0.3250007629394531,3.1750001907348633,2.7250003814697266,1.3499984741210938,4,0.016279087510219892,4.333341810459927,43.0,4.019559445005423,42.79999923706055,-3.1999801637255576,42.70000076293945,0.016279087510219892 5316,2018-01-29,42.79999923706055,43.22999954223633,42.5,42.95000076293945,335900.0,-0.004651180533475685,1.0563393902923888,-3.0000762951094835,43.51143215399964,48.20790959776602,0.6207824161141104,0.7348586277742299,2.5917269945041994,0.15308672823361746,10.158818530937188,0.7299995422363281,0.009243702963232181,-0.6775011062622056,-2.550151183555357,1.195148971030946,-1.6138261449087778,0.25882393238436663,-1.1750340892230895,54.053987178509054,-2.2201237068117052,0.9363250386465745,1,0.8500003814697266,-0.125,3.2875003814697266,2.9250011444091797,1.5499992370605469,0,0.012850449693099675,1.6153891298351457,43.0,4.333341810459927,43.0,4.019559445005423,42.79999923706055,0.012850449693099675 5317,2018-01-30,42.54999923706055,42.95000076293945,42.22999954223633,42.599998474121094,162700.0,-0.005841121599449162,-1.0869642136455864,0.3333248563145313,40.60150591593442,46.95086609006393,0.7190894817850904,0.8803530500654944,2.848736501637447,0.49419991702993826,10.261908074568575,0.720001220703125,-0.229823273941264,-0.8325010299682631,-2.6901389147977284,1.025136854861202,-1.7613199723829922,0.09631791244646593,-0.7660327561717466,50.0,-2.19730321349752,0.9288189424147314,1,1.1000003814697266,0.125,3.3525009155273438,3.1750011444091797,1.2000007629394531,1,0.0011750702222574905,1.0563393902923888,42.79999923706055,1.6153891298351457,43.0,4.333341810459927,43.0,0.0011750702222574905 5318,2018-01-31,42.54999923706055,43.0,42.349998474121094,42.45000076293945,181500.0,0.0,-3.3332994252581254,-2.0,40.909088281889844,46.44581437929264,0.4356955915269509,0.849064141945064,2.8010861621372527,0.5886331406768406,11.163384620965592,0.6500015258789062,-0.33794347656927215,-0.7850009918212919,-2.6782307375566106,1.1082287539140268,-1.7316158646889548,0.16161388104637098,-0.6133914764424517,29.90652206464309,-17.181696065769962,0.9466148728676597,1,0.25,0.125,3.2650012969970703,3.1750011444091797,1.5499992370605469,2,0.0011750702222574905,-1.0869642136455864,42.54999923706055,1.0563393902923888,42.79999923706055,1.6153891298351457,43.0,0.0011750702222574905 5319,2018-02-01,42.349998474121094,42.650001525878906,41.849998474121094,42.349998474121094,216800.0,-0.00470037054114103,1.6666497126290627,0.0,19.607834337495845,43.61356939282704,0.526452155646588,1.0144410234945198,2.9452943751042397,0.8756776082141613,12.110852749352324,0.8000030517578125,-0.4382932492717515,-0.9300016403198228,-2.8724373177987346,1.012434037159089,-1.9012194790592787,0.04121619841963309,3.25,34.48274047707368,-5.868693997569515,0.9712178387394559,2,0.3750019073486328,0.20000076293945312,3.302501678466797,3.375001907348633,2.0,3,0.02715470052688773,-3.3332994252581254,42.54999923706055,-1.0869642136455864,42.54999923706055,1.0563393902923888,42.79999923706055,0.02715470052688773 5320,2018-02-02,41.150001525878906,42.27999877929688,41.04999923706055,42.150001525878906,335600.0,-0.028335230023100788,-1.049991416963906,-100.0,19.801983189646393,40.80289650104483,1.5789586371697482,2.114119481952045,4.037330724018929,2.143051970171669,13.451979437315842,1.2999992370605469,-0.6558453219657423,-1.9974987030029325,-4.141640696617763,0.14664329061189818,-3.0695696998103514,-0.9254277061955136,4.374996948242185,4.587260312805132,-30.627540636471085,1.0720709968074165,2,1.1999988555908203,1.3999977111816406,4.502498626708984,4.57499885559082,3.299999237060547,4,0.06075333918099046,1.6666497126290627,42.349998474121094,-3.3332994252581254,42.54999923706055,-1.0869642136455864,42.54999923706055,0.06075333918099046 5321,2018-02-05,40.29999923706055,41.70000076293945,40.25,40.849998474121094,309200.0,-0.02065619094288007,-3.4615565193405833,0.5499992370605469,17.543857300894587,37.55799504788432,2.2063572061255314,3.0827991115456967,4.74792669549516,3.06096311210878,12.81683448389416,1.4500007629394531,-0.719856493757824,-2.822500991821286,-5.090000853762383,-0.5550011298801891,-3.956250922791831,-1.6887510608507412,5.045999267578125,1.8181540749289773,-30.22409479734624,1.1337499309705477,2,1.4750003814697266,2.25,5.352500915527344,5.42500114440918,4.350002288818359,0,0.10049626088667774,-1.049991416963906,41.150001525878906,1.6666497126290627,42.349998474121094,-3.3332994252581254,42.54999923706055,0.10049626088667774 5322,2018-02-06,40.400001525878906,41.08000183105469,39.900001525878906,39.95000076293945,453600.0,0.002481446419641431,-3.290916152837792,-0.8181843402992114,8.737876303107612,33.26571302046917,1.950953588004758,2.8741922305077594,4.52131295748616,3.0301406089294147,13.602507092960511,1.1800003051757812,-0.7684829980885581,-2.5599987030029325,-5.115817895317171,-0.0041795106886937106,-3.8379082991600484,-1.2820891068458167,4.640237068481447,16.129040197084585,-10.614886722434619,1.277909596157119,2,1.1999988555908203,2.1499977111816406,5.252498626708984,5.32499885559082,3.6999969482421875,1,0.09777219799637749,-3.4615565193405833,40.29999923706055,-1.049991416963906,41.150001525878906,1.6666497126290627,42.349998474121094,0.09777219799637749 5323,2018-02-07,41.95000076293945,42.25,40.45000076293945,40.45000076293945,394600.0,0.03836631629995524,-1.3999989827473958,3.3333276819395583,36.697242569215746,32.1519272162435,0.29916240819851936,1.2421764681461767,2.8649385583621054,1.5582383090491163,14.306021263097888,1.8499984741210938,-0.7928467438927527,-0.9174995422363281,-3.479216961748776,1.6442178772761196,-2.198358251992552,0.3633591675198957,2.679018865942382,74.5454268022017,43.357746795059185,1.2808587097562238,2,-0.35000038146972656,0.5999984741210938,3.7024993896484375,4.0,3.25,2,0.04290820510903903,-3.290916152837792,40.400001525878906,-3.4615565193405833,40.29999923706055,-1.049991416963906,41.150001525878906,0.04290820510903903 5324,2018-02-08,41.099998474121094,42.25,41.099998474121094,42.0,263400.0,-0.020262271117031494,-1.555554613656593,-0.6000010172526041,33.05783456454465,28.94096162408097,0.9513510949653821,1.9852529106183283,3.5819883927402714,2.4598336361604893,14.662093502824005,1.1500015258789062,-0.8355113900065589,-1.6350017547607436,-4.277389560868521,1.0073860513470336,-2.9561956578146322,-0.313807851706855,3.1506997065205056,50.42009802821582,16.17174001782456,1.3211939030538895,2,0.46500205993652344,1.4500007629394531,4.512500762939453,4.850002288818359,4.25,3,0.07299270343985476,-1.3999989827473958,41.95000076293945,-3.290916152837792,40.400001525878906,-3.4615565193405833,40.29999923706055,0.07299270343985476 5325,2018-02-09,41.099998474121094,41.849998474121094,40.29999923706055,41.349998474121094,402600.0,0.0,1.479998779296875,0.27777730682829654,32.49999205271908,27.717468279494238,0.7302906226163159,1.7314231534390885,3.417280568520127,2.504765288971008,16.07075247742143,1.5499992370605469,-0.9034445241249642,-1.417501640319827,-3.82456974564154,0.9895664650018858,-2.6210356929806835,-0.21396758765897061,2.8026439741394924,51.06373308140082,14.476521182530398,1.2035340526608562,2,0.3500022888183594,1.4500007629394531,4.437501907348633,4.850002288818359,4.050003051757805,4,0.07907542872650919,-1.555554613656593,41.099998474121094,-1.3999989827473958,41.95000076293945,-3.290916152837792,40.400001525878906,0.07907542872650919 5326,2018-02-12,41.0,41.54999923706055,40.650001525878906,41.0,377000.0,-0.0024330529886530394,-1.571433242506812,-0.0,34.821427963218156,27.0752373958591,0.6125209899578792,1.664745974060068,3.310939650426164,2.6535618718481686,17.264332989099557,0.8999977111816406,-0.9906968275039034,-1.3575000762939453,-3.7186500201877593,1.0036498675998686,-2.538075048240856,-0.1769251043470348,2.5824311744700523,46.80847610050029,5.780352240155892,1.1805749719469074,2,0.4500007629394531,1.5499992370605469,4.537500381469727,4.950000762939453,4.0,0,0.08414636007169407,1.479998779296875,41.099998474121094,-1.555554613656593,41.099998474121094,-1.3999989827473958,41.95000076293945,0.08414636007169407 5327,2018-02-13,41.150001525878906,41.349998474121094,40.209999084472656,40.75,295900.0,0.0036585738019245806,1.8500147820364878,100.0,35.39826414559302,26.46292360293723,0.2716079114051482,1.3600105944505003,2.9488637489690603,2.5225901621280187,18.61167899701523,1.1399993896484375,-1.2769175418811685,-1.0649986267089844,-3.351596200587437,1.2215989471694684,-2.2082974136482107,0.078300160230242,2.1378352767038535,46.078530369838475,3.1438941889246266,1.1432987869392273,2,0.125,1.5999984741210938,2.6624984741210938,3.799999237060547,3.299999237060547,1,0.08505467485338669,-1.571433242506812,41.0,1.479998779296875,41.099998474121094,-1.555554613656593,41.099998474121094,0.08505467485338669 5328,2018-02-14,42.150001525878906,42.349998474121094,40.95000076293945,40.95000076293945,592600.0,0.02430133567239623,-1.333328035146055,2.9999904632932157,43.41086921807633,29.10770525633506,-0.8840678790736973,0.171928599768016,1.7504845553613464,1.5540149468978512,19.685666359675363,1.3999977111816406,-1.350902627668404,0.060001373291015625,-1.9187277957871132,2.0387305423691444,-0.9293632112480523,1.0493659578300836,0.866808454567547,90.65434554749834,47.81794401448934,0.9893645845390651,2,-1.0250015258789062,0.5999984741210938,1.482499122619629,2.799999237060547,2.799999237060547,2,0.04626327111862483,1.8500147820364878,41.150001525878906,-1.571433242506812,41.0,1.479998779296875,41.099998474121094,0.04626327111862483 5329,2018-02-15,42.54999923706055,42.70000076293945,41.599998474121094,42.20000076293945,197200.0,0.009489862317942022,2.384614481730577,0.2916652096651652,46.71532399577431,32.09807645701594,-1.399929533201984,-0.3109571605453496,1.2203650948109441,1.191280460211047,20.309888791173396,1.1000022888183594,-1.3795716785501142,0.5024991989135756,-1.3925010764261998,2.397499474253351,-0.44500093875631563,1.449999336583467,0.21746606702050286,93.97584639496031,51.698269399747275,0.9475001376698885,2,-1.2499980926513672,0.20000076293945312,0.9450006484985352,2.4000015258789062,4.0,3,0.062279707952868524,-1.333328035146055,42.150001525878906,1.8500147820364878,41.150001525878906,-1.571433242506812,41.0,0.062279707952868524 5330,2018-02-16,42.650001525878906,42.849998474121094,42.0,42.400001525878906,275000.0,0.002350230096626049,1.6154044790835251,0.7142888283378747,48.88890647102272,35.58085969814129,-1.4134165446917706,-0.4746756915727275,1.01289870418816,1.1318963046055757,20.67376868291351,0.8499984741210938,-1.414974479564414,0.6275014877319336,-1.2188247204916394,2.4738276959555066,-0.2956616163798529,1.55066459184372,-2.75,92.4243562696876,49.503368882287845,0.9231631041117867,2,-1.2750015258789062,0.09999847412109375,0.7499990463256836,2.299999237060547,3.1999969482421875,4,0.06330590507960232,2.384614481730577,42.54999923706055,-1.333328035146055,42.150001525878906,1.8500147820364878,41.150001525878906,0.06330590507960232 5331,2018-02-20,42.79999923706055,43.0,42.150001525878906,42.45000076293945,392600.0,0.0035169450366989707,1.26666259765625,1.399993896484375,51.87969881681312,40.374395532997454,-1.3091687962335854,-0.6916376426524948,0.7984854679987023,1.0253980098288622,20.898539416551465,0.8499984741210938,-1.3171837980611372,0.797499275207521,-1.0032239248582684,2.5982224752733103,-0.10286232482537372,1.6978608752404156,-2.840997772216795,92.83151622544716,48.70723384984365,0.9003616000328961,2,-1.1949996948242188,-0.049999237060546875,0.33750057220458984,2.1500015258789062,2.799999237060547,1,0.054906596511886896,1.6154044790835251,42.650001525878906,2.384614481730577,42.54999923706055,-1.333328035146055,42.150001525878906,0.054906596511886896 5332,2018-02-21,43.0,43.54999923706055,42.79999923706055,42.95000076293945,256200.0,0.00467291510524781,-3.2856862595503045,0.14285558583106267,53.28467600422568,42.217443692443005,-1.2310305227304994,-0.9149192265617643,0.5463483209999609,0.8689045821324299,21.034186897745265,0.75,-1.1209172805131686,0.9825000762939453,-0.8474477623033181,2.8124479148912087,0.06752615699531361,1.897473995592577,-2.9193585937499975,78.84617077529366,31.563404105174925,0.9149739192986301,2,-1.1200008392333984,-0.2999992370605469,-0.05000019073486328,1.9500007629394531,0.7000007629394531,2,0.04651162790697683,1.26666259765625,42.79999923706055,1.6154044790835251,42.650001525878906,2.384614481730577,42.54999923706055,0.04651162790697683 5333,2018-02-22,42.650001525878906,43.25,42.5,43.04999923706055,261100.0,-0.00813949939816494,-1.1428548073307503,-8.000076295109483,52.142878941127236,44.33800417872996,-0.8619365756605291,-0.607901826735457,0.7923234487263997,1.2624135530125713,20.81218165226467,0.75,-0.8107267854366,0.6400014877319364,-1.1776312308058294,2.4576342062697023,-0.2688148715369465,1.5488178470008194,-2.3611986497802704,53.84628927913987,4.740157094872679,0.9088163592688844,2,-0.7700023651123047,0.049999237060546875,0.21249771118164062,2.299999237060547,0.6499977111816406,3,0.0422039665337024,-3.2856862595503045,43.0,1.26666259765625,42.79999923706055,1.6154044790835251,42.650001525878906,0.0422039665337024 5334,2018-02-23,43.650001525878906,43.650001525878906,42.75,42.849998474121094,157500.0,0.023446658012268307,1.2499952316466079,-2.000019073595468,68.38234469140235,48.32493224969476,-1.6340131174605617,-1.6408349849633552,-0.26031527352592576,0.3057939052011278,20.4495380854691,1.0,-0.4233306362623708,1.6075014114379869,-0.30541183548653805,3.5204146583625118,0.6510447879757209,2.563958034900253,-3.165526868122555,100.0,43.39278150902577,0.9564566234622625,2,-1.720001220703125,-0.9500007629394531,-0.7875022888183594,1.2999992370605469,2.299999237060547,4,0.02978234115959455,-1.1428548073307503,42.650001525878906,-3.2856862595503045,43.0,1.26666259765625,42.79999923706055,0.02978234115959455 5335,2018-02-26,43.70000076293945,43.849998474121094,43.150001525878906,43.599998474121094,136500.0,0.001145457853670484,2.500004768398867,0.1250023841766961,78.33334604899089,53.159589814780624,-1.4264200122650763,-1.7240984649886428,-0.36023366786226774,0.29112418883161695,20.21383037187902,0.6999969482421875,-0.3048602792991204,1.6225006103515653,-0.38733721993557424,3.632338440638705,0.6175816952079956,2.627419525495135,-2.962283955733298,91.1765893852492,26.49718733643229,1.0049189151435702,2,-1.6700019836425781,-1.8250007629394531,-0.9250011444091797,1.25,4.25,0,0.06521735524860861,1.2499952316466079,43.650001525878906,-1.1428548073307503,42.650001525878906,-3.2856862595503045,43.0,0.06521735524860861 5336,2018-02-27,43.349998474121094,43.95000076293945,43.349998474121094,43.54999923706055,395000.0,-0.00800920555395468,-5.0,-1.9999618539004387,73.5999755859375,57.40422441926334,-0.7912197389780644,-1.4026958731049461,-0.05557546664569202,0.6452402236054553,19.93301339662665,0.6000022888183594,-0.0800767991320015,1.2449983596801744,-0.820737170722893,3.3107338900832417,0.21213059447864424,2.2778661248817045,-2.3010535002234462,58.620553578052615,-11.696167413166783,1.032867765201533,2,-0.8999977111816406,-1.424997329711914,-0.39999961853027344,1.6000022888183594,3.75,1,0.05767012890421297,2.500004768398867,43.70000076293945,1.2499952316466079,43.650001525878906,-1.1428548073307503,42.650001525878906,0.05767012890421297 5337,2018-02-28,42.599998474121094,43.650001525878906,42.400001525878906,43.29999923706055,339800.0,-0.01730103867126387,-1.272738307029134,3.4999904632932157,55.96328091916692,58.798936830495634,0.20796196033197134,-0.6838176841664136,0.6571613153757596,1.3774706804797603,19.75329720852304,1.25,0.14828388834796158,0.49249839782714844,-1.57562430789946,2.560621103553757,-0.5415629550361558,1.5265597506904527,-1.2029268055384321,12.903035269969951,-54.5291790269779,1.0340613528633043,2,0.1750011444091797,-0.6749973297119141,0.7375011444091797,2.3500022888183594,4.100002288818359,2,0.0704225377337151,-5.0,43.349998474121094,2.500004768398867,43.70000076293945,1.2499952316466079,43.650001525878906,0.0704225377337151 5338,2018-03-01,42.599998474121094,43.0,42.25,42.45000076293945,327400.0,0.0,-1.727276510448817,-0.21428221099612535,66.3043532344497,60.9754956347929,0.31123668207330013,-0.7166213565693482,0.6159060676459376,1.3778829219275153,19.65365661627418,0.75,0.37840096086445385,0.4899984359741225,-1.5804959833232317,2.5604928552714767,-0.5452487736745582,1.5252456456228032,-0.8965753142156174,20.588136296828193,-46.97202222830734,1.0352472096486773,3,0.3750019073486328,-0.6749973297119141,0.7375011444091797,2.3500022888183594,3.700000762939453,3,0.025821650897161375,-1.272738307029134,42.599998474121094,-5.0,43.349998474121094,2.500004768398867,43.70000076293945,0.025821650897161375 5339,2018-03-02,43.5,43.599998474121094,42.29999923706055,42.29999923706055,180700.0,0.021126797138869557,-1.1666640175730276,8.000127158515806,71.81819568980823,63.52319443688018,-0.4915247564196079,-1.6085198544530286,-0.33186216398740953,0.50109518776069,19.013824438082967,1.2999992370605469,0.6373362031581777,1.3324998855590806,-0.8279763965225513,3.4929761676407125,0.25226174451826466,2.4127380265998966,-1.5269875277304479,73.5293787656094,3.722149918431228,1.0802381410408155,3,-0.4499988555908203,-1.5749988555908203,-0.3125009536743164,1.4500007629394531,2.700000762939453,4,-0.004597718688263308,-1.727276510448817,42.599998474121094,-1.272738307029134,42.599998474121094,-5.0,43.349998474121094,-0.004597718688263308 5340,2018-03-05,43.650001525878906,43.93000030517578,43.20000076293945,43.349998474121094,200700.0,0.0034483109397449585,-1.4333379957529595,0.2500023841842752,73.8738744930923,65.96699173424453,-0.5417272747485455,-1.6460166462965233,-0.49179867530445875,0.3698268375487359,17.74516274241335,0.7299995422363281,0.7936632044441083,1.3575014114379869,-0.8439995809720529,3.5590024038480266,0.25675091523296345,2.4582519076430103,-1.439750458728966,82.35299397502497,9.238500501661122,1.1007504962050207,3,-0.5500011444091797,-1.7250003814697266,-0.46250247955322266,1.2999992370605469,2.999999999999993,0,0.05269184780433367,-1.1666640175730276,43.5,-1.727276510448817,42.599998474121094,-1.272738307029134,42.599998474121094,0.05269184780433367 5341,2018-03-06,44.349998474121094,44.400001525878906,43.099998474121094,43.650001525878906,206500.0,0.016036584737051607,2.249995231646608,2.3332994252581254,76.22948974346467,68.51641548304886,-1.1161052338009654,-2.1365845360847118,-1.2147559960935865,-0.30078942016901067,16.08443473336542,1.3000030517578125,0.9246608872357527,1.8549983978271456,-0.3197125451298817,4.029709340784173,0.7676429263486284,2.942353869305663,-2.049999237060547,97.67427831301787,20.2666491559052,1.0873554714785143,3,-1.0249977111816406,-2.1999969482421875,-1.1874990463256836,0.6000022888183594,2.3500022888183594,1,0.08117254594538514,-1.4333379957529595,43.650001525878906,-1.1666640175730276,43.5,-1.727276510448817,42.599998474121094,0.08117254594538514 5342,2018-03-07,44.349998474121094,44.47999954223633,43.54999923706055,44.099998474121094,213500.0,0.0,2.6470447439675677,0.35714441416893733,71.56860398493868,70.67482937680569,-1.0107618674089665,-1.9241393576653039,-1.226906538590569,-0.2631268767102952,14.177854060717626,0.9300003051757812,1.0410160657228147,1.657498550415042,-0.43189183365063855,3.7468889344807224,0.6128033583822017,2.702193742447882,-1.7559989166259768,94.17035449321823,17.6766768216806,1.0446951920328402,3,-0.9849987030029297,-2.1599979400634766,-1.1874990463256836,0.6000022888183594,3.6500015258789062,2,0.062006766507662237,2.249995231646608,44.349998474121094,-1.4333379957529595,43.650001525878906,-1.1666640175730276,43.5,0.062006766507662237 5343,2018-03-08,43.75,44.650001525878906,43.599998474121094,44.400001525878906,249800.0,-0.013528714650829166,-1.210522088998466,-2.600006103515625,61.32076354415656,69.89020924933394,-0.26632655535887295,-1.246272227114929,-0.6446692880626728,0.3746209785191468,13.379579715792802,1.0500030517578125,1.1161974607667773,0.9675001144409165,-1.1421955176761358,3.077195746557969,-0.08734770161760963,2.0223479304994427,-0.8542404449462921,61.702100029381256,-12.060525751895355,1.054847816058525,3,-0.2999992370605469,-1.4749984741210938,-0.5875005722045898,1.2000007629394531,4.599998474121094,3,0.0674285888671875,2.6470447439675677,44.349998474121094,2.249995231646608,44.349998474121094,-1.4333379957529595,43.650001525878906,0.0674285888671875 5344,2018-03-09,44.099998474121094,44.54999923706055,43.900001525878906,44.0,323200.0,0.007999965122767794,-3.333384196739656,-0.1538434451917321,63.06304634414234,68.19350928212855,-0.6099197471573632,-1.4334902559803453,-1.0183995226176137,0.06958048116655391,12.538165633339087,0.7999992370605469,1.1795894676819572,1.1674985885620117,-0.8636465858186497,3.198643762942673,0.15192600137168455,2.183071175752339,-0.8884753643188503,64.51600200824957,-6.601585149100416,1.01557258719033,3,-0.6499977111816406,-1.8249969482421875,-1.3624992370605469,0.8500022888183594,5.350002288818359,4,0.04988664034150614,-1.210522088998466,43.75,2.6470447439675677,44.349998474121094,2.249995231646608,44.349998474121094,0.04988664034150614 5345,2018-03-12,44.349998474121094,44.599998474121094,43.72999954223633,44.099998474121094,243100.0,0.005668934436510398,1.3199971516927083,2.5000381475547417,63.71681296430455,67.0953801019471,-0.8471032397830243,-1.5046695223860809,-1.3009987818934263,-0.1507959318582408,11.112126144546096,0.8699989318847656,1.29413455058625,1.2549985885620103,-0.6764302113218648,3.1864273884458854,0.28928418862007277,2.220712988503948,-0.8795492494250539,80.64500251031197,11.767051705823945,0.9657143999419368,3,-0.8999977111816406,-2.0749969482421875,-1.712498664855957,0.6000022888183594,5.200000762939453,0,0.04171369453141849,-3.333384196739656,44.099998474121094,-1.210522088998466,43.75,2.6470447439675677,44.349998474121094,0.04171369453141849 5346,2018-03-13,44.45000076293945,44.849998474121094,44.25,44.599998474121094,158900.0,0.0022548431174516104,-1.1818156597007885,-0.5999908447265625,63.06307173212711,67.88424574783157,-0.8656984506424266,-1.404988574415718,-1.4282748063837687,-0.21821663437594907,9.697637392413615,0.5999984741210938,1.2052752906169601,1.1825008392333984,-0.5689712836478478,2.9339729621146446,0.3067647777927718,2.058236900674025,-0.7672321240304996,69.23092723607415,1.5472211188072862,0.8757360614406234,3,-0.9000015258789062,-2.075000762939453,-2.0000009536743164,0.5,4.649997711181641,1,0.049493829587821114,1.3199971516927083,44.349998474121094,-3.333384196739656,44.099998474121094,-1.210522088998466,43.75,0.049493829587821114 5347,2018-03-14,44.650001525878906,44.75,44.33000183105469,44.45000076293945,192000.0,0.004499454657067359,1.1000028610393202,-1.3333587650364944,68.51851328573912,68.13026353130816,-0.8317979715025317,-1.4011725751185224,-1.6553994754626018,-0.3849403868900865,7.9509534676983105,0.4199981689453125,1.0587987282239268,1.2075016021728544,-0.3407653782078981,2.755768582553607,0.4333681119824746,1.9816350923632342,-0.9200019836425781,84.000244140625,13.964483247433165,0.7741334901903764,3,-1.075002670288086,-2.2750015258789062,-2.487502098083496,0.2999992370605469,5.049999237060547,2,0.045912635319225625,-1.1818156597007885,44.45000076293945,1.3199971516927083,44.349998474121094,-3.333384196739656,44.099998474121094,0.045912635319225625 5348,2018-03-15,44.099998474121094,44.70000076293945,43.93000030517578,44.54999923706055,228700.0,-0.012318097042819387,1.0533241102899664,-2.249995231646608,54.54541951612728,66.21106617867696,-0.05212532806060466,-0.7352888520497771,-1.1088445999060994,0.20106774684967377,6.932738811977843,0.7700004577636719,0.9505631946069357,0.5599987030029325,-0.8879034732911464,2.0079008792970114,-0.16395238514410693,1.283949791149972,0.75,33.03565042353398,-31.837971686207695,0.7239510881470382,3,-0.125,-1.5699996948242188,-2.024998664855957,0.8500022888183594,5.75,3,0.0884354118099917,1.1000028610393202,44.650001525878906,-1.1818156597007885,44.45000076293945,1.3199971516927083,44.349998474121094,0.0884354118099917 5349,2018-03-16,45.20000076293945,45.349998474121094,44.150001525878906,44.150001525878906,370500.0,0.024943363421290554,-1.2857101336598231,-2.3333276819395583,62.49998410544828,64.94730058004984,-0.9897004638340405,-1.7144827685416288,-2.1979721646876627,-0.8617559473253138,6.420040781937993,1.25,1.075068092219368,1.527500915527341,-0.02049440702855776,3.0754962380832396,0.753503254249388,2.301498576805294,-1.2700004577636719,90.74087592100275,27.988411630363245,0.7739976612779504,3,-0.9750022888183594,-2.420001983642578,-3.1250009536743164,-0.25,4.549999237060547,4,0.06969021367283679,1.0533241102899664,44.099998474121094,1.1000028610393202,44.650001525878906,-1.1818156597007885,44.45000076293945,0.06969021367283679 5350,2018-03-19,45.349998474121094,45.5,44.75,45.0,247100.0,0.0033185333772078884,1.3076868903834642,0.33333212231744846,67.24137023853683,63.94862063505785,-0.9758109938370296,-1.7410991672602307,-2.346411175264862,-0.9757204867270204,6.069872977609549,0.75,1.1673494990418192,1.5424987792968778,-0.09819265791436038,3.183190216508116,0.7221530606912552,2.3628444979025005,-1.4199981689453125,90.4457608257242,26.048246605761292,0.8203457186056207,3,-0.8249988555908203,-2.4949989318847656,-3.2924985885620117,-0.3999977111816406,4.600002288818359,0,0.09040799177001113,-1.2857101336598231,45.20000076293945,1.0533241102899664,44.099998474121094,1.1000028610393202,44.650001525878906,0.09040799177001113 5351,2018-03-20,45.1500015258789,45.6500015258789,44.70000076293945,45.29999923706055,266400.0,-0.004410076184596212,1.2352898937722074,-0.42856675749320833,74.28574335007431,64.25052500896182,-0.7268339920554681,-1.429299938208942,-2.050433608103326,-0.7516645396131949,5.89454046530263,0.950000762939446,1.1433078642240062,1.225001716613761,-0.4481612709340723,2.8981647041615943,0.3884202228398479,2.061583210387674,-1.1572012329101469,70.93025318926196,0.01824744045408977,0.8365814937739162,3,-0.5250015258788991,-2.220001220703118,-3.150001525878899,-0.20000076293944602,4.699996948242195,1,0.09745288067509095,1.3076868903834642,45.349998474121094,-1.2857101336598231,45.20000076293945,1.0533241102899664,44.099998474121094,0.09745288067509095 5352,2018-03-21,45.0,45.1500015258789,44.45000076293945,45.0,221100.0,-0.003322292819700645,3.66662428157283,-0.0,72.22223007139132,65.46179906754345,-0.5307471368696781,-1.1824033565358434,-1.896093730618162,-0.5838204923985089,6.100333690017033,0.700000762939446,1.0944595363210396,0.9750001907348604,-0.7044423284058468,2.6544427098755676,0.13527893116450684,1.814721450305214,-0.9077676330566362,62.20924043221402,-14.445936444101179,0.8397212595703524,3,-0.3099994659423828,-2.0699996948242188,-3.0,-0.049999237060546875,4.0,2,0.09111107720269107,1.2352898937722074,45.1500015258789,1.3076868903834642,45.349998474121094,-1.2857101336598231,45.20000076293945,0.09111107720269107 5353,2018-03-22,44.45000076293945,45.25,44.400001525878906,45.0,360400.0,-0.012222205268012099,-1.6153891298351457,-100.0,59.40594956893915,65.05545498140977,0.14414812790982268,-0.517153148769296,-1.3528933481049847,-0.03655965116452364,6.113497695386672,0.8499984741210938,0.9456090423098047,0.33500099182128906,-1.2226970229868428,1.892699006629421,-0.4438480155827733,1.1138499992253514,-0.26430224645995537,19.999949137369885,-54.69391790710257,0.7788490074040649,3,0.23999977111816406,-1.1499996185302734,-2.4375,0.5,4.25,3,0.11811023419322941,3.66662428157283,45.0,1.2352898937722074,45.1500015258789,1.3076868903834642,45.349998474121094,0.11811023419322941 5354,2018-03-23,44.95000076293945,45.4000015258789,44.45000076293945,44.79999923706055,281300.0,0.011248593732688494,-1.235299925501056,-0.27273042537401426,62.03703507474337,64.86881299368075,-0.2487588597325967,-0.9642019766028866,-1.8524104651610145,-0.5396118140448891,6.553674940412919,0.950000762939446,0.8675414017555667,0.7700010299682631,-0.8142645736143024,2.3542666335508287,-0.02213177182301962,1.562133831759546,-0.6764440658959927,43.999938964844,-28.497186813295194,0.7921328017912816,3,-0.15999984741210938,-1.3250007629394531,-3.012500762939453,0.0,2.5999984741210938,4,0.10900995835402982,-1.6153891298351457,44.45000076293945,3.66662428157283,45.0,1.2352898937722074,45.1500015258789,0.10900995835402982 5355,2018-03-26,46.54999923706055,46.599998474121094,45.099998474121094,45.25,400300.0,0.03559507112267424,1.1428606461562776,8.666573419459844,67.46032562986412,65.35739676009597,-1.6806021669959748,-2.4661805034161617,-3.488128468742069,-2.125405949773068,7.599192594794841,1.6499977111816406,0.9410548492624784,2.227499580383302,0.3411281144353495,4.113871046331255,1.2843138474093294,3.170685313357275,-2.1938558502869583,97.72730425374014,27.241127953826847,0.9431857329739758,3,-1.2849998474121094,-2.25,-4.524998664855957,-1.875,0.25,0,0.06874330430475695,-1.235299925501056,44.95000076293945,-1.6153891298351457,44.45000076293945,3.66662428157283,45.0,0.06874330430475695 5356,2018-03-27,45.849998474121094,46.75,45.72999954223633,46.6500015258789,274600.0,-0.015037610621100761,1.0400009155273438,-0.6153873240469799,60.71428571428572,64.49026036326782,-0.8505743585008361,-1.6540888737397381,-2.792420363231912,-1.4263041297670824,8.837252480276453,1.0200004577636719,0.9669229815701854,1.402498817443849,-0.5429347723299713,3.3479324072176695,0.4297820225569424,2.3752156123307557,-1.3999977111816406,61.70203786130076,-5.549142579696571,0.9727167948869099,3,-0.5099983215332031,-1.3999977111816406,-3.7874984741210938,-1.2749977111816406,0.20000076293945312,1,0.08942208124897766,1.1428606461562776,46.54999923706055,-1.235299925501056,44.95000076293945,-1.6153891298351457,44.45000076293945,0.08942208124897766 5357,2018-03-28,45.599998474121094,46.4000015258789,45.5,45.95000076293945,583600.0,-0.0054525628859313224,-2.27273736119682,0.4375011920883519,63.90975977164596,65.530742613881,-0.5047227825831442,-1.2309226837226035,-2.5432589389852396,-1.1595053461018807,9.197378296804095,0.9000015258788991,0.9688257449379094,1.0024988174438505,-0.8005614000582355,2.8055590349459365,0.10096870869281105,1.90402892619489,-0.9199977874755874,51.06373308140082,-16.19168631213818,0.9015301087510424,3,-0.14999771118164062,-1.0999984741210938,-3.4224987030029297,-1.8499984741210938,0.75,2,0.09320175750470594,1.0400009155273438,45.849998474121094,1.1428606461562776,46.54999923706055,-1.235299925501056,44.95000076293945,0.09320175750470594 5358,2018-03-29,43.70000076293945,46.0,43.650001525878906,45.6500015258789,746900.0,-0.04166661786754067,-1.2926822914243712,5.57139431722813,47.56098979289452,63.87085435693059,1.4891705082980238,0.7965493257394769,-0.6871499304830309,0.7480099898221297,8.803306408768407,2.3499984741210938,0.925960768762522,-0.9524990081787124,-2.5549554935644565,0.6499574772070318,-1.7537272508715844,-0.1512707654858403,3.049999237060547,1.612879408746244,-63.26311794926955,0.8012282426928734,3,1.5,0.7999992370605469,-1.4100008010864258,-0.35000038146972656,3.5,3,0.12128144495492332,-2.27273736119682,45.599998474121094,1.0400009155273438,45.849998474121094,1.1428606461562776,46.54999923706055,0.12128144495492332 5359,2018-04-02,43.29999923706055,44.099998474121094,41.150001525878906,44.099998474121094,976900.0,-0.009153352835136186,6.374999403952984,0.4102558584923946,43.712581142243394,61.25654445734243,1.7783234052506174,1.2446108899645054,-0.2962926485627051,1.142102455207663,9.641922886605578,2.9499969482421875,0.8210101160547154,-1.3425004959106417,-2.9774071694309185,0.29240617760963517,-2.15995383267078,-0.5250471591505033,3.3880007934570315,38.39282673231581,-23.47690295437981,0.8174533367601394,4,0.6500015258789062,0.6500015258789062,-1.0099992752075195,-0.125,4.600002288818352,0,0.12471135383432141,-1.2926822914243712,43.70000076293945,-2.27273736119682,45.599998474121094,1.0400009155273438,45.849998474121094,0.12471135383432141 5360,2018-04-03,45.95000076293945,46.1500015258789,44.400001525878906,44.5,1118700.0,0.06120096010557807,-1.1212150636824048,-1.8125026822115728,56.88073298172795,59.32265441641505,-0.8690021733362912,-1.290405334152915,-2.916774223367888,-1.485365434439288,10.230057332349189,2.8500022888183523,0.9203783787804696,1.1925010681152344,-0.47175951532637583,2.8567616515568446,0.3603707763944328,2.024631359836036,0.516479327392581,85.71429544565893,23.75224881181429,0.8321302917208045,4,-2.0,-2.0,-3.635000228881836,-2.7750015258789062,1.8999977111816406,1,0.034820423232975406,6.374999403952984,43.29999923706055,-1.2926822914243712,43.70000076293945,-2.27273736119682,45.599998474121094,0.034820423232975406 5361,2018-04-04,47.95000076293945,48.4000015258789,45.9000015258789,45.9000015258789,634300.0,0.04352557055043804,-1.439025297965167,1.4137918333951627,62.99212220006494,58.297086875156566,-2.715631149931397,-3.1693688600790324,-4.8650173315722895,-3.4576793030767234,10.778952955031246,2.5,0.9302400349055944,3.0125009536743192,0.8344100161955268,5.190591891153112,1.9234554849349266,4.101546422413712,-6.799999237060547,93.79309292497315,33.18866603122328,1.0890454687393958,4,-3.174999237060547,-3.174999237060547,-5.997501373291016,-4.950000762939453,0.0,2,-0.023983347394808452,-1.1212150636824048,45.95000076293945,6.374999403952984,43.29999923706055,-1.2926822914243712,43.70000076293945,-0.023983347394808452 5362,2018-04-05,47.099998474121094,48.25,46.20000076293945,48.0,408900.0,-0.01772684620008025,1.928567146773042,-0.43902529796518236,61.53846153846153,58.53403264954794,-1.7169758792884267,-2.216416866789416,-3.9559491762794394,-2.595031200698365,11.285897220992089,2.049999237060547,0.8817726089083493,2.024998664855957,-0.3364236667222258,4.38642099643414,0.8442874990668656,3.2057098306450484,-5.804996948242184,82.06892342403025,17.23461081948348,1.1807111657890899,4,-2.3249969482421875,-2.3249969482421875,-4.912497520446777,-4.424999237060547,0.7000007629394531,3,-0.0222929781544996,-1.439025297965167,47.95000076293945,-1.1212150636824048,45.95000076293945,6.374999403952984,43.29999923706055,-0.0222929781544996 5363,2018-04-06,46.70000076293945,47.75,46.6500015258789,47.0,338600.0,-0.008492520682382154,-4.500023841994175,0.3333319204848896,56.097563244912955,57.87409133512234,-1.0775694136330145,-1.6696864913366767,-3.503539539679352,-2.1789967217380664,11.66463502909822,1.0999984741211009,0.8063827171420286,1.4775009155273438,-0.9038908342554137,3.8588926653101012,0.28680504063596146,2.668196790418726,-5.2628992370605445,76.5517136146283,14.375003549939784,1.190695874891379,4,-1.9249992370605469,-1.9249992370605469,-4.350000381469727,-4.025001525878906,0.25,4,-0.007494695569600918,1.928567146773042,47.099998474121094,-1.439025297965167,47.95000076293945,-1.1212150636824048,45.95000076293945,-0.007494695569600918 5364,2018-04-09,46.29999923706055,46.9000015258789,46.04999923706055,46.70000076293945,325500.0,-0.008565343026639582,1.124997615823324,1.3333418104599266,53.784863827457734,56.35459557929941,-0.5206880208461513,-1.1556673305493774,-3.0611411295121513,-1.7611298218252927,11.906888159633708,0.8500022888183523,0.7440460418150963,0.9674993515014663,-1.3987711805689997,3.3337698835719323,-0.21563591453376318,2.1506346175366957,-4.72363971118164,47.4999427795411,-10.642354827553774,1.1831352660352323,4,-1.5249977111816406,-1.5249977111816406,-3.8499984741210938,-3.625,1.0499992370605469,0,0.01943847820106459,-4.500023841994175,46.70000076293945,1.928567146773042,47.099998474121094,-1.439025297965167,47.95000076293945,0.01943847820106459 5365,2018-04-10,46.20000076293945,46.849998474121094,46.04999923706055,46.54999923706055,378700.0,-0.0021597942930644543,-1.4615303355751963,0.8749928474699117,54.216864147455084,55.63265984965157,-0.5314450257527099,-0.9591406364198889,-2.9190336301979087,-1.6436660871133029,12.353579645879709,0.7999992370605469,0.8177704068885134,0.775000762939456,-1.5741310104850612,3.124132536363973,-0.3995651237728026,1.9495666496517146,-4.487168397060543,11.99996948242216,-42.68546675951093,1.1745658867122597,4,-1.4249992370605469,-1.4249992370605469,-3.7124996185302734,-3.5250015258789062,1.5499992370605469,1,0.036796552702725194,1.124997615823324,46.29999923706055,-4.500023841994175,46.70000076293945,1.928567146773042,47.099998474121094,0.036796552702725194 5366,2018-04-11,46.6500015258789,47.04999923706055,46.04999923706055,46.04999923706055,262900.0,0.009740276093251232,-2.3333206177242873,-1.7142997275204157,56.470594219132934,54.80608589937234,-0.9566313861053573,-1.3026601634264168,-3.3143805140673166,-2.0773993333838305,12.617196142966803,1.0,0.8540514955161527,1.1150014877319236,-1.2478914973774096,3.477894472841257,-0.06644500482274651,2.296447980286594,-4.80342577679999,27.2728218519652,-25.367831121133452,1.181446492554668,4,-1.874999999999993,-1.874999999999993,-4.137500762939446,-3.9750022888183523,1.1999969482421946,2,0.025723406409247307,-1.4615303355751963,46.20000076293945,1.124997615823324,46.29999923706055,-4.500023841994175,46.70000076293945,0.025723406409247307 5367,2018-04-12,46.70000076293945,46.849998474121094,46.25,46.79999923706055,146800.0,0.0010717949715997044,5.0000762951094835,-0.16666348776440718,59.183673469387756,56.09749519676048,-0.9322188788869497,-1.2555781786948614,-3.2999585516886754,-2.1082801238465194,12.895058803124183,0.5999984741210938,0.7163522002555851,1.0625007629394503,-1.3165472536144165,3.441548779493317,-0.1270232453374831,2.2520247712163837,-4.722356498324544,38.235366715659325,-17.76849056671128,1.1895240082769347,4,-1.9249992370605469,-1.9249992370605469,-3.9624996185302734,-4.025001525878906,0.8499984741210938,3,0.026766594851792558,-2.3333206177242873,46.6500015258789,-1.4615303355751963,46.20000076293945,1.124997615823324,46.29999923706055,0.026766594851792558 5368,2018-04-13,48.0,48.13000106811523,46.349998474121094,46.9000015258789,452000.0,0.02783724230883111,1.6176496987512652,-11.000152590219038,61.685821514835375,58.09452190482625,-1.741226954899922,-2.3699255014692255,-4.519102259016847,-3.408551492019342,13.96163823382331,1.7800025939941335,0.7037437924913945,2.1674999237060533,-0.31788365028699417,4.652883497699101,0.9248081367095295,3.410191710702577,-5.8939085901598105,93.74995415031393,34.73115376095076,1.2426917869965228,4,-1.5999984741210938,-3.2249984741210938,-5.222499847412109,-5.325000762939453,-0.6500015258789062,4,-0.004166682561238644,5.0000762951094835,46.70000076293945,-2.3333206177242873,46.6500015258789,-1.4615303355751963,46.20000076293945,-0.004166682561238644 5369,2018-04-16,48.349998474121094,49.25,47.63000106811523,47.79999923706055,503400.0,0.0072916348775227124,-2.640465138208413,0.4999999999999968,57.62711590441144,58.17745334067997,-1.452272004592075,-2.6054150946561165,-4.776063515873659,-3.7591847326011774,14.615125173217114,1.6199989318847727,0.7029849011257028,2.3599985122680636,-0.34605681040712,5.066053834943247,1.0069708509304718,3.7130261736056553,-6.118028861960127,71.8749590218165,17.019185585093915,1.3530276613375931,4,-0.7749977111816406,-3.1499977111816406,-5.487497329711914,-5.674999237060547,-1.0999984741210938,0,-0.028955486150242127,1.6176496987512652,48.0,5.0000762951094835,46.70000076293945,-2.3333206177242873,46.6500015258789,-0.028955486150242127 5370,2018-04-17,49.45000076293945,49.5,48.04999923706055,48.54999923706055,433200.0,0.022750823651155327,1.9000015258789062,1.6363686805984228,64.75410681839573,58.37322940938339,-2.2390481656788666,-3.5653011933259364,-5.729642831912635,-4.871794017902637,15.199398166178145,1.4500007629394531,1.0337281848309274,3.2550006866455092,0.15986032267077377,6.350141050620245,1.7074305046581415,4.802570868632877,-6.937309935264928,98.55074707235872,42.72021192157025,1.5475701819873673,4,-1.6750011444091797,-4.125,-6.587499618530273,-6.775001525878906,-2.1500015258789062,1,-0.04246718415406414,-2.640465138208413,48.349998474121094,1.6176496987512652,48.0,5.0000762951094835,46.70000076293945,-0.04246718415406414 5371,2018-04-18,49.54999923706055,49.70000076293945,49.15999984741211,49.5,285400.0,0.002022213803402728,2.085699338426829,0.05555461365659306,66.39004569722698,58.91229431591289,-2.3336245638620383,-3.498111356340438,-5.65163511102034,-4.993526255845907,15.700654179471021,0.5400009155273438,1.4809119291022057,3.1349992752075195,-0.2585082814382247,6.528506831853264,1.4382454968846474,4.831753053530392,-6.618069859046493,95.65213064616535,37.59854606192319,1.6967537783228712,4,-1.6749992370605469,-4.124998092651367,-6.687498092651367,-7.0,-2.549999237060547,2,-0.036326927644314666,1.9000015258789062,49.45000076293945,-2.640465138208413,48.349998474121094,1.6176496987512652,48.0,-0.036326927644314666 5372,2018-04-19,49.099998474121094,49.849998474121094,48.5,49.54999923706055,300600.0,-0.009081751157785645,1.571427533414956,-9.000152590218967,75.47168181688953,61.06497415724362,-1.7546043582287751,-2.8724730442298068,-5.028410965014004,-4.560911405568078,16.346876299195355,1.3499984741210938,1.594495576821572,2.4799985885620117,-1.0463529491355104,6.006350126259534,0.7168228197132507,4.243174357410773,-5.62662338531301,78.57142857142857,12.825823392814002,1.7631757688487593,4,-1.1499996185302734,-3.5999984741210938,-6.13749885559082,-6.549999237060547,-2.0999984741210938,3,-0.02545824926367013,2.085699338426829,49.54999923706055,1.9000015258789062,49.45000076293945,-2.640465138208413,48.349998474121094,-0.02545824926367013 5373,2018-04-20,49.70000076293945,49.959999084472656,49.0,49.1500015258789,470900.0,0.012220006262008365,-1.2588152928557645,-1.2222184546263881,79.62962832143478,63.9366146565744,-2.1057460910041144,-3.224303644354606,-5.494615053945466,-5.172592092465877,16.94179708026173,0.9599990844726562,1.4687881357736643,2.8175008773803683,-0.8089043677116194,6.443906122472356,1.0042982548343744,4.630703499926362,-5.58896333560007,88.84126425396413,18.82458536382724,1.8132026225459923,4,-1.6950016021728516,-4.145000457763672,-6.725001335144043,-7.150001525878906,-1.8500022888183594,4,-0.04325958738177993,1.571427533414956,49.099998474121094,2.085699338426829,49.54999923706055,1.9000015258789062,49.45000076293945,-0.04325958738177993 5374,2018-04-23,49.849998474121094,50.20000076293945,48.70000076293945,49.70000076293945,440400.0,0.0030180625528981597,2.5294022609874207,0.27272348955117937,73.49396427512703,66.07851467076017,-1.8989102919907523,-3.1498796511513234,-5.478910642971542,-5.340699701955025,17.304752095755056,1.5,1.4308652116234697,2.722498703002927,-1.0145805785373128,6.4595779845431665,0.8539590622328106,4.591038343773043,-5.037085647925721,83.72083532939443,15.041669933550509,1.8685396407701191,4,-1.7249984741210938,-4.174997329711914,-6.597499847412109,-7.299999237060547,-1.4499969482421946,0,-0.050150452889137775,-1.2588152928557645,49.70000076293945,1.571427533414956,49.099998474121094,2.085699338426829,49.54999923706055,-0.050150452889137775 5375,2018-04-24,49.75,50.099998474121094,49.1500015258789,50.04999923706055,236000.0,-0.0020059875061582133,3.750011920997203,-2.000025431703161,64.06249906867708,66.92205965404284,-1.3883918383063403,-2.9490525916313146,-5.210955618897643,-5.27394692586865,16.54267002672265,0.9499969482421946,1.5247126539118057,2.4625001907348647,-1.4407877008809464,6.365788082350676,0.5108562449269627,4.414144136542767,-4.182894862660454,73.5293787656094,7.695371016174747,1.9516439458079045,4,-1.5249996185302734,-4.07499885559082,-6.247501373291016,-7.200000762939453,-1.7000007629394531,1,-0.05025125628140703,2.5294022609874207,49.849998474121094,-1.2588152928557645,49.70000076293945,1.571427533414956,49.099998474121094,-0.05025125628140703 5376,2018-04-25,49.95000076293945,50.45000076293945,47.709999084472656,49.6500015258789,299600.0,0.004020115837978899,3.2153896715543726,-1.0000000000000238,74.78264503986196,68.65527871742887,-1.196930244097338,-2.9788705609668895,-5.2339891624055355,-5.524730154450573,15.17054591439177,2.740001678466797,1.7072162014618613,2.457500839233397,-1.5569826245400122,6.471984303006806,0.45025910734668884,4.464742571120105,-3.734290238015923,81.75183599596255,17.229054414240565,2.0072417318867055,4,-1.5500011444091797,-4.149999618530273,-6.260001182556152,-7.400001525878906,-3.1500015258789062,2,-0.0530530827908432,3.750011920997203,49.75,2.5294022609874207,49.849998474121094,-1.2588152928557645,49.70000076293945,-0.0530530827908432 5377,2018-04-26,49.849998474121094,50.20000076293945,49.29999923706055,50.20000076293945,321100.0,-0.0020020477936120162,4.142832230711382,-1.1666772630748805,78.89905752492677,70.56786049632792,-0.6739879847594423,-2.6816322860938016,-4.959368746138935,-5.47820408383501,14.066668273272912,0.9000015258789062,1.9140244879072128,2.144998550415039,-1.897524911427503,6.187522012257581,0.12373681949377158,4.1662602813363065,-2.9568015111150174,78.10211966168946,14.47711377498127,2.0212617309212706,4,-0.80999755859375,-4.049997329711914,-6.072498321533203,-7.274997711181641,-3.4499969482421946,3,-0.05717148568420982,3.2153896715543726,49.95000076293945,3.750011920997203,49.75,2.5294022609874207,49.849998474121094,-0.05717148568420982 5378,2018-04-27,49.0,50.0,48.849998474121094,49.849998474121094,286400.0,-0.0170511233728996,1.0,2.4285511874529977,72.88137127428395,72.26277775964708,0.3718856569793587,-1.4906383236283318,-3.973266874683617,-4.6839739867799395,14.671947805741906,1.1500015258789062,2.05329957176491,1.0300001144409165,-2.5786732979472475,4.638673526829081,-0.774336591753169,2.834336820635002,-1.5377144290045806,47.080296543802866,-17.816718101546506,1.8043367061940838,4,0.07999992370605469,-3.1999988555908203,-5.189999580383301,-6.424999237060547,0.5999984741210938,4,-0.04081632653061229,4.142832230711382,49.849998474121094,3.2153896715543726,49.95000076293945,3.750011920997203,49.75,-0.04081632653061229 5379,2018-04-30,48.70000076293945,49.29999923706055,48.5,49.25,341800.0,-0.006122433409398886,1.4615447817692042,0.6470590875227761,70.49180840459314,72.90030015811345,0.8121612846553248,-0.8067017601794504,-3.550739195070733,-4.408522791339209,13.513057004333827,0.7999992370605469,2.1647337782443756,0.46000080108642294,-2.409915113217849,3.329916715390695,-0.9749571560657131,1.894958758238559,-0.7596807612329854,36.13142598586892,-33.99202903945881,1.4349579571521363,4,0.37999916076660156,-2.8999996185302734,-4.704999923706055,-5.924999237060547,-0.299999237060554,0,-0.01745384549285689,1.0,49.0,4.142832230711382,49.849998474121094,3.2153896715543726,49.95000076293945,-0.01745384549285689 5380,2018-05-01,47.54999923706055,48.75,46.6500015258789,48.5,331900.0,-0.023613994001290717,1.896548095414746,1.727276510448817,56.617630971755005,71.81447629972769,1.8598919896721782,0.49467593026233203,-2.2922699396857524,-3.2780303648764004,14.466978893193799,2.099998474121101,2.1127370094289333,-0.770000648498538,-3.454340706586713,1.9143394095896369,-2.112170677542622,0.5721693805455459,2.9000015258789062,23.6841550494055,-49.7173496055015,1.342170029044087,5,1.0000019073486328,-1.7499980926513672,-3.342498779296875,-4.774997711181641,0.9500007629394531,1,0.01787596850592288,1.4615447817692042,48.70000076293945,1.0,49.0,4.142832230711382,49.849998474121094,0.01787596850592288 5381,2018-05-02,46.79999923706055,47.599998474121094,46.6500015258789,47.599998474121094,249500.0,-0.01577287091553614,1.374994635576872,0.8421037837751016,50.666656494140625,69.05836237497782,2.434829974062694,1.2164724267927483,-1.445116520472638,-2.5305430506137014,14.730794148592723,0.9499969482421946,2.094977680914049,-1.4625005722045898,-4.228244587289318,1.303243442880138,-2.8453725797469502,-0.07962856466222945,3.5740015411376973,4.225288546987064,-70.58314406427206,1.3828720075423626,5,1.7500019073486328,-0.9999980926513672,-2.0174999237060547,-3.549999237060547,2.549999237060547,2,0.02670940214482176,1.896548095414746,47.54999923706055,1.4615447817692042,48.70000076293945,1.0,49.0,0.02670940214482176 5382,2018-05-03,46.04999923706055,47.4000015258789,46.0,46.79999923706055,239700.0,-0.01602564128689299,-2.29412715081992,0.9375008940705243,35.971219072825576,64.20742801402125,3.024777094977175,1.9855773894823585,-0.6111226825581468,-1.781853981355873,15.144842149829241,1.4000015258788991,1.8559691136950605,-2.1600006103515597,-5.055477638718152,0.7354764180150326,-3.6077391245348522,-0.7122620961682671,4.2495215560913095,1.2499809265136719,-68.22282809666373,1.4477385141832952,5,2.1750011444091797,-0.2499980926513672,-1.154998779296875,-2.7249984741210938,3.700000762939453,3,0.01628664522097112,1.374994635576872,46.79999923706055,1.896548095414746,47.54999923706055,1.4615447817692042,48.70000076293945,0.01628664522097112 5383,2018-05-04,46.349998474121094,47.0,45.599998474121094,45.849998474121094,306600.0,0.006514641520756204,-1.8000030517578125,-0.6666666666666666,35.507249581765535,59.98668193698108,2.4581023742839463,1.7476134622207127,-0.8106270701809279,-2.10458535488754,15.661237139335011,1.4000015258789062,1.5750473154934497,-1.842501258850099,-4.78032616484937,1.095323647149172,-3.311413711849738,-0.37358880585045995,3.7775414873046884,20.270266090544396,-46.87873278862068,1.4689124529996374,5,1.6750011444091797,-0.5499973297119141,-1.3749980926513672,-3.0249977111816406,2.950000762939453,4,0.0010788145286719786,-2.29412715081992,46.04999923706055,1.374994635576872,46.79999923706055,1.896548095414746,47.54999923706055,0.0010788145286719786 5384,2018-05-07,47.20000076293945,47.4000015258789,46.599998474121094,46.599998474121094,232000.0,0.018338777061512657,-1.666666666666643,1.2000045776367188,33.08271064868195,56.544483223648285,1.3328278770619377,1.0208327924870986,-1.5804233437040978,-2.951850558316224,16.52069928871987,1.0500030517578054,1.2384505611240328,-1.037499046325685,-3.87926899286969,1.8042709002183202,-2.4583840195976876,0.38338592694631757,2.655886709248051,50.7936988497785,-11.87165326390636,1.420884973272003,5,0.8249988555908203,-1.3999996185302734,-2.3500003814697266,-3.875,3.299999237060547,0,0.05084740831330814,-1.8000030517578125,46.349998474121094,-2.29412715081992,46.04999923706055,1.374994635576872,46.79999923706055,0.05084740831330814 5385,2018-05-08,47.9000015258789,47.9000015258789,47.0,47.0,215300.0,0.014830524398827372,1.0000000000000158,1.4999968210977266,38.62071142751152,52.52649060005379,0.38309406375297783,0.47929569631894964,-2.192042218496411,-3.643419226728817,17.263941069713248,0.9000015258788991,0.7889492963224001,-0.42249832153321165,-3.104892014367394,2.2598953713009706,-1.7636951679503028,0.9186985248838795,1.7005326064246233,100.0,39.79263169404493,1.3411968464170927,5,-1.9073486257070726e-06,-0.47500038146971946,-3.950000762939446,-4.575000762939446,2.75,1,0.01043841302864812,-1.666666666666643,47.20000076293945,-1.8000030517578125,46.349998474121094,-2.29412715081992,46.04999923706055,0.01043841302864812 5386,2018-05-09,47.849998474121094,48.1500015258789,47.5,47.849998474121094,243500.0,-0.0010439050138817407,1.1666497126290902,0.0,40.875920538534515,48.30169760156575,0.11609366870082027,0.6575204157688859,-2.041132729175665,-3.580399109026999,17.833850438586563,0.6500015258788991,0.45615934513138967,-0.532501220703125,-3.1089687295378425,2.0439662881315925,-1.8207349751204873,0.7557325337142373,1.5105035186914861,88.23518852061754,29.096992143803035,1.288233754417359,5,-0.049999237060546875,0.1750011444091797,-3.8999977111816406,-4.524997711181641,2.9000015258789062,2,0.013584149354371355,1.0000000000000158,47.9000015258789,-1.666666666666643,47.20000076293945,-1.8000030517578125,46.349998474121094,0.013584149354371355 5387,2018-05-10,47.95000076293945,48.25,47.849998474121094,47.849998474121094,153900.0,0.002089912058669041,-6.999847415601755,100.0,36.22048568558752,44.228265869488375,-0.31487927491590995,0.6914158065747813,-2.0128076321216497,-3.6578887520306154,18.402103944508504,0.40000152587890625,0.24131913177611608,-0.4949989318847656,-2.957753298535522,1.9677554347659907,-1.7263761152101438,0.7363782514406125,1.184871018751636,88.6792805916952,31.922803180283807,1.2313771833253775,5,-0.5000019073486328,0.07499885559082031,-3.174999237060547,-3.799999237060547,2.700000762939446,3,0.029197032093974506,1.1666497126290902,47.849998474121094,1.0000000000000158,47.9000015258789,-1.666666666666643,47.20000076293945,0.029197032093974506 5388,2018-05-11,47.79999923706055,48.04999923706055,47.54999923706055,48.0,94900.0,-0.0031282903752285485,2.3333418104599266,-1.9999618539004387,33.8582989360315,40.15787592853709,-0.39448285680285977,0.8702855141381463,-1.7335759185016926,-3.487614969573869,18.248206822859707,0.5,-0.08016874745365499,-0.6350004196167021,-3.10696986379574,1.836969024562336,-1.870985141706221,0.600984302472817,1.1227801461763391,72.72725170967638,18.58095097682397,1.2359847220895186,5,-0.625,0.22500038146972656,-3.0249977111816406,-3.6499977111816406,2.799999237060547,4,0.040794995691706415,-6.999847415601755,47.95000076293945,1.1666497126290902,47.849998474121094,1.0000000000000158,47.9000015258789,0.040794995691706415 5389,2018-05-14,46.95000076293945,47.95000076293945,46.88000106811523,47.54999923706055,218900.0,-0.017782395139915974,-1.891899415421695,2.999980926586431,30.28172305873815,37.231663938201876,0.20246387552938216,1.697029510452161,-0.790574044829043,-2.6300647049440116,17.631738612645197,1.0699996948242259,-0.46240173493869463,-1.414999008178711,-3.974830551375362,1.1448325350179402,-2.6949147797770365,-0.13508323658038535,1.7734117657504882,5.109470759070151,-44.66062262529507,1.2799157715983238,5,-0.02500152587890625,1.0749988555908203,-2.174999237060547,-2.799999237060547,4.450000762939446,0,0.05005321482286518,2.3333418104599266,47.79999923706055,-6.999847415601755,47.95000076293945,1.1666497126290902,47.849998474121094,0.05005321482286518 5390,2018-05-15,47.349998474121094,47.45000076293945,46.5,46.9000015258789,228600.0,0.008519652921867182,1.9230724086528868,-0.7499968210775394,32.19178189567279,35.17890009392767,-0.2557860774867535,1.192793391153657,-1.0958385568354885,-3.001745806686287,16.940545949133202,0.9500007629394531,-0.7709425241963572,-0.9100011825561509,-3.454675839264169,1.6346734741518674,-2.1823385109101636,0.3623361457978618,1.1860092112947171,48.571341378348215,2.729128139438835,1.2723373283540107,5,-0.4249992370605469,0.6750011444091797,-2.5749969482421875,-3.1999969482421875,3.5800018310546875,1,0.06652590554148641,-1.891899415421695,46.95000076293945,2.3333418104599266,47.79999923706055,-6.999847415601755,47.95000076293945,0.06652590554148641 5391,2018-05-16,47.75,48.349998474121094,46.9000015258789,47.349998474121094,265300.0,0.008447762170415318,-1.2307723908845887,0.8888983079583461,36.184231660355664,35.202568159208795,-0.5664239682676708,0.6862084476482551,-1.417072083898404,-3.3811958680784784,15.796693771203806,1.4499969482421946,-1.0566734782195013,-0.41999969482422017,-2.8990489240795227,2.0590495344310824,-1.659524309451868,0.8195249198034276,0.6098471327381247,67.56762329730331,24.74004907586051,1.2395246146276502,5,-0.7750015258789062,0.27499961853027344,-2.9749984741210938,-3.5999984741210938,3.5999984741210938,2,0.0607330162487727,1.9230724086528868,47.349998474121094,-1.891899415421695,46.95000076293945,2.3333418104599266,47.79999923706055,0.0607330162487727 5392,2018-05-17,47.849998474121094,48.20000076293945,47.70000076293945,47.70000076293945,204400.0,0.002094208882117199,-5.666768393479312,0.3749928474699117,41.60583575765944,35.88018884541923,-0.4293968789923426,0.5141207816398747,-1.4355165426946215,-3.4542642712487748,15.206080122434834,0.5,-1.1676044792597153,-0.2575012207031264,-2.7005959874561825,2.1855935460499296,-1.4790486040796509,0.964046162673398,-2.25,72.97295068107867,29.415821047794182,1.221547383376527,5,-0.4249992370605469,0.1750011444091797,-3.0749969482421875,-3.6999969482421875,3.1500015258789062,3,0.060606094427512414,-1.2307723908845887,47.75,1.9230724086528868,47.349998474121094,-1.891899415421695,46.95000076293945,0.060606094427512414 5393,2018-05-18,47.54999923706055,47.9000015258789,46.95000076293945,47.9000015258789,211700.0,-0.00626957673202011,4.428540288389407,-2.3333841967396083,41.60583575765944,36.827202746416724,0.06562449593373998,0.6796337729436601,-1.0364251370582735,-3.128007699512409,14.706062721945,0.950000762939446,-1.1811730172749293,-0.450000381469728,-2.7848622151929163,1.8848614522534604,-1.6174312983313186,0.7174305353918626,-1.898000717163086,56.756762329730336,11.753869493859597,1.1674309168615926,5,-0.125,0.47500038146972656,-2.7749977111816406,-3.3999977111816406,4.0,4,0.06519458125253141,-5.666768393479312,47.849998474121094,-1.2307723908845887,47.75,1.9230724086528868,47.349998474121094,0.06519458125253141 5394,2018-05-21,47.349998474121094,48.099998474121094,46.5,47.54999923706055,169800.0,-0.004206114955803697,1.4615375586510049,0.571427014419473,48.30507981438605,37.903243678291666,0.3231194777737443,0.7196336646761097,-0.7488963892201426,-2.907436159363904,14.566366962498794,1.5999984741210938,-1.0069588277847998,-0.5250011444091811,-2.705416830962072,1.6554145421437099,-1.6152089876856266,0.5652066988672644,-1.647039909362796,45.94590136215735,-1.6812261929026349,1.090207843276446,5,0.07500076293945312,0.6750011444091797,-1.7624969482421875,-3.1999969482421875,4.200000762939453,0,0.06863780580217482,4.428540288389407,47.54999923706055,-5.666768393479312,47.849998474121094,-1.2307723908845887,47.75,0.06863780580217482 5395,2018-05-22,47.25,47.75,47.1500015258789,47.5,140400.0,-0.002111900260688415,-1.6666779695499796,1.2499952316466079,54.28571843776273,39.39322122265036,0.35896823601745353,0.656388663493189,-0.568786764041846,-2.7928280333782425,14.419121870627308,0.5999984741211009,-0.8394579291738893,-0.49999961853027486,-2.5076171005453745,1.5076178634848247,-1.503808359537821,0.5038091224772714,-1.4971005912780768,40.540573978381985,-12.057068178282876,1.0038087410075482,5,0.17499923706054688,0.7749996185302734,-0.8624992370605469,-2.674999237060547,-0.75,1,0.08783072012442106,1.4615375586510049,47.349998474121094,4.428540288389407,47.54999923706055,-5.666768393479312,47.849998474121094,0.08783072012442106 5396,2018-05-23,47.29999923706055,47.52999877929688,46.97999954223633,47.1500015258789,157300.0,0.0010581849113342479,-1.2448871554133774,-0.5999908447265909,63.73625452313806,42.45052887126709,0.24892406329369976,0.4191696784348409,-0.5396660020464026,-2.825383519616196,15.579413117864013,0.549999237060554,-0.7082282527401631,-0.3175003051757841,-2.0438519608512493,1.4088513504996811,-1.1806761330135203,0.5456755226619521,-1.4981578012542727,47.058757531218795,-11.536905549192518,0.8631758278377334,5,0.125,0.7250003814697266,-0.7499990463256836,-2.5999984741210938,-1.4500007629394531,2,0.07674420986609776,-1.6666779695499796,47.25,1.4615375586510049,47.349998474121094,4.428540288389407,47.54999923706055,0.07674420986609776 5397,2018-05-24,47.0,47.33000183105469,46.79999923706055,47.20000076293945,183400.0,-0.006342478687092479,1.3043445810908307,-1.3333587650364314,57.142869119920604,45.03770333614365,0.4470010718846069,0.5214411714027563,-0.1688491091053237,-2.5103062655119004,16.846366474936232,0.5300025939941406,-0.6711462319534789,-0.4749996185302763,-1.8627283440439584,0.9127291069834058,-1.1688639812871173,0.21886474422656477,-1.150195377651059,31.25002980235081,-30.86365638713157,0.693864362756842,5,0.4249992370605469,1.0249996185302734,-0.34999942779541016,-2.1999988555908203,-0.6500015258789062,3,0.09255315902385308,-1.2448871554133774,47.29999923706055,-1.6666779695499796,47.25,1.4615375586510049,47.349998474121094,0.09255315902385308 5398,2018-05-25,47.0,47.81000137329102,46.88000106811523,47.0,162500.0,0.0,-6.750071526210042,-0.0,47.297287544603584,46.92832161235092,0.3593798921836111,0.3835905686016474,-0.07884039158390976,-2.4799063699928823,18.27267905303767,0.9300003051757955,-0.6575645762453064,-0.37499961853027486,-1.5756578413657607,0.825658604305211,-0.9753287299480178,0.22532949288746806,-1.1031914548392479,31.25002980235081,-30.961462439718048,0.6003291114177437,5,0.4249992370605469,1.0249996185302734,-0.27500057220458984,-2.125,-1.0499992370605469,4,0.0851063829787233,1.3043445810908307,47.0,-1.2448871554133774,47.29999923706055,-1.6666779695499796,47.25,0.0851063829787233 5399,2018-05-29,47.849998474121094,47.95000076293945,46.79999923706055,46.849998474121094,283300.0,0.01808507391747005,-1.0909147656732257,100.0,49.35060946005673,48.834858008393574,-0.3906045008364316,-0.5621760792424908,-0.8625590938742462,-3.2934552779367294,19.44162261754058,1.1500015258789062,-0.6016775259460019,0.5174989700317383,-0.5369528939464914,1.571950834009968,-0.009726961957376545,1.044724902020853,-1.9071260846047693,91.30416033648902,32.47341553118336,0.5272259319891163,5,-0.4249992370605469,0.1750011444091797,-1.0699987411499023,-2.9199981689453125,-1.5999984741210938,1,0.07732499228689704,-6.750071526210042,47.0,1.3043445810908307,47.0,-1.2448871554133774,47.29999923706055,0.07732499228689704 5400,2018-05-30,48.4000015258789,48.70000076293945,47.75,47.75,268600.0,0.011494317017695765,-1.9230724086528868,0.6500015258788991,56.32187637570302,51.072374087876625,-0.8671962338273786,-1.1017197622700863,-1.3433603593494396,-3.8090289570968068,19.128781841051733,0.9500007629394531,-0.5009953522282871,1.0250019073486243,-0.13007892573133262,2.180082740428581,0.4474614908086423,1.6025423238886063,-2.4119865688941147,84.21057915088885,27.89723670539469,0.577540416539979,5,-0.8000011444091726,-0.3750019073486257,-1.5000009536743093,-3.1950016021728445,-1.3500022888183523,2,0.06508259528664229,-1.0909147656732257,47.849998474121094,-6.750071526210042,47.0,1.3043445810908307,47.0,0.06508259528664229 5401,2018-05-31,48.04999923706055,48.5,47.6500015258789,48.45000076293945,239100.0,-0.007231452020331264,2.3999938964844034,-0.6153855182694293,51.086940296650866,52.12583014776455,-0.5254170557994726,-0.6885725125186397,-0.9203490646630712,-3.378381561957802,18.82999577907059,0.8499984741211009,-0.29004528735420365,0.612499618530272,-0.5468450028950045,1.7718442399555485,0.032827307817633766,1.1921719292429103,-1.9535048478375785,65.78942084911078,13.00958292792697,0.5796723107126396,5,-0.4499988555908203,-0.024999618530273438,-1.0999984741210938,-2.844999313354492,-0.5499992370605469,3,-0.03225804915029107,-1.9230724086528868,48.4000015258789,-1.0909147656732257,47.849998474121094,-6.750071526210042,47.0,-0.03225804915029107 5402,2018-06-01,46.79999923706055,48.25,46.599998474121094,48.25,372800.0,-0.026014568571228747,1.2758629761463158,3.6249880791165197,41.228065478978976,52.08385567235562,0.6257852829289234,0.6540289508958779,0.3944758568933153,-2.099692830014412,18.425406609402113,1.6500015258789062,-0.1420940374992199,-0.6750003814697294,-1.684169314813758,0.33416855187429917,-1.1795848481417437,-0.17041591479771512,-0.599364592888918,9.523835474102775,-39.05015927035929,0.5045844666720141,6,0.8000011444091797,1.1000003814697266,0.3000011444091797,-1.4699993133544922,0.15000152587890625,4,-0.020299161932189835,2.3999938964844034,48.04999923706055,-1.9230724086528868,48.4000015258789,-1.0909147656732257,47.849998474121094,-0.020299161932189835 5403,2018-06-04,46.4000015258789,47.27999877929688,46.25,47.0,385100.0,-0.008546959779967112,-1.2888822955961672,0.4137918333951626,44.76190822195008,51.690169939862734,0.9448632916470956,1.11513857425372,0.8737178627430566,-1.6754361361559162,17.859574178649222,1.029998779296882,-0.06257094666589325,-1.077498245239262,-2.075113560314989,-0.07988293016353509,-1.5763059027771291,-0.578690587701395,2.299999237060554,6.1225093537901945,-45.968712818543096,0.4988076575378635,6,1.0749988555908274,1.3999977111816477,1.0199995040893626,-1.0700016021728445,0.25,0,-0.0010776519420999664,1.2758629761463158,46.79999923706055,2.3999938964844034,48.04999923706055,-1.9230724086528868,48.4000015258789,-0.0010776519420999664 5404,2018-06-05,49.599998474121094,49.6500015258789,46.54999923706055,46.54999923706055,897200.0,0.06896544920278602,-1.0327888946005088,-5.083344989382339,63.975163226487005,52.766774916387654,-2.125976061463547,-1.9982909831822369,-2.2243356615694907,-4.831521648338722,17.127810306968247,3.25,0.030155087655401758,2.0024988174438505,0.6361846746976525,3.3688129601900485,1.319341746070748,2.685655888816953,-3.3499984741210938,98.52932266714558,44.09294167410633,0.6831570713731001,6,-1.6499977111816406,-1.9749984741210938,-2.1599979400634766,-4.269998550415039,-3.3499984741210938,1,-0.07358866579574663,-1.2888822955961672,46.4000015258789,1.2758629761463158,46.79999923706055,2.3999938964844034,48.04999923706055,-0.07358866579574663 5405,2018-06-06,48.4000015258789,49.5,47.95000076293945,49.5,244700.0,-0.024193487604002528,1.8181843402992115,-0.3606553276325506,53.672328803968284,51.64856094759101,-0.8333298833199336,-0.7999273536312685,-0.9858181307818015,-3.6212895551887243,16.82257077311172,1.6499977111816406,0.12216460513088379,0.7775018692016502,-0.6298001384394638,2.1848038768427642,0.07385086538108965,1.4811528730222108,-2.150001525878899,63.235310617195225,10.027853987995947,0.7036510038205577,6,-0.450000762939446,-0.7750015258788991,-0.960000991821282,-2.700000762939446,-2.700000762939446,2,-0.044421517729277715,-1.0327888946005088,49.599998474121094,-1.2888822955961672,46.4000015258789,1.2758629761463158,46.79999923706055,-0.044421517729277715 5406,2018-06-07,48.5,48.849998474121094,48.04999923706055,48.45000076293945,184200.0,0.002066084110919464,1.1333421495674112,-0.045453914925196855,53.67232880396832,51.26294535692965,-0.8327834085951267,-0.8945990832700446,-1.0227732510203253,-3.6904085530377415,16.729295160990304,0.7999992370605469,0.1784500313829227,0.8450002670288086,-0.6135134688851949,2.303514002942812,0.11574339907180331,1.5742571349858139,-2.181999969482419,66.17644088904859,14.830170196204705,0.7292568679570034,6,-0.5499992370605469,-0.875,-1.3249988555908203,-2.6999988555908203,-3.099998474121101,3,-0.02989692294720525,1.8181843402992115,48.4000015258789,-1.0327888946005088,49.599998474121094,-1.2888822955961672,46.4000015258789,-0.02989692294720525 5407,2018-06-08,49.349998474121094,49.5,48.54999923706055,48.75,219700.0,0.017525741734455647,1.1111092273131862,12.000152590218967,59.5744741292234,52.62707719966519,-1.4688432495633634,-1.722657015071789,-1.7904920170630305,-4.501077914757715,16.902118544127497,1.0,0.22983939279714605,1.6249988555908175,-0.016084961829093913,3.266082673010729,0.8044569468808618,2.445540764300773,-2.9653584136962863,91.17638479058462,38.84089249616069,0.8205419087099546,6,-1.3999977111816406,-1.7249984741210938,-2.174997329711914,-3.549997329711914,-3.5,4,-0.037487305599233745,1.1333421495674112,48.5,1.8181843402992115,48.4000015258789,-1.0327888946005088,49.599998474121094,-0.037487305599233745 5408,2018-06-11,49.75,49.88000106811523,49.29999923706055,49.29999923706055,158700.0,0.008105400977644672,-1.5777815453735962,0.7500031789224725,62.50001986823385,54.08812280057375,-1.6066955813227466,-2.0754903994152016,-2.0406173765430964,-4.869403732992886,16.96314385331229,0.5800018310546804,0.24638520688914411,1.9275003433227553,0.052604253096767195,3.8023964335487435,0.9900522982097613,2.8649483884357494,-3.300052710266108,96.09606616720528,41.17801699795458,0.937448045112995,6,-1.6849994659423828,-2.010000228881836,-2.737499237060547,-3.9499988555908203,-4.599998474121101,0,-0.05628139169970947,1.1111092273131862,49.349998474121094,1.1333421495674112,48.5,1.8181843402992115,48.4000015258789,-0.05628139169970947 5409,2018-06-12,49.29999923706055,49.95000076293945,49.0,49.9000015258789,192200.0,-0.009045241466119625,1.7142849357769168,-1.333336159030205,60.3015108128531,54.53030440470153,-1.0386020433106822,-1.5182480732421482,-1.4299841558766744,-4.370063480950144,16.458842247168786,0.9500007629394531,0.3224920227519945,1.359999656677246,-0.5781488878160701,3.2981482011705623,0.390925384430588,2.329073928923904,-2.7128497961913993,67.49992370605469,10.318603078135105,0.9690742722466575,6,-1.1999988555908203,-1.1999988555908203,-2.3874988555908203,-3.499998092651367,-3.700000762939453,1,-0.053752489902465395,-1.5777815453735962,49.75,1.1111092273131862,49.349998474121094,1.1333421495674112,48.5,-0.053752489902465395 5410,2018-06-13,50.5,50.79999923706055,49.1500015258789,49.29999923706055,421300.0,0.024340786643204826,-1.2000025431379666,-1.9999936421955007,64.41442478633388,56.01113601466631,-2.1337813751230215,-2.6036491119552636,-2.537526994179359,-5.509254117471961,15.89389227146576,1.6499977111816477,0.49690784068588556,2.4025003433227567,0.1757552880850355,4.629245398560478,1.2891278157038997,3.515872870941614,-3.711079479806635,89.09093683416192,29.36392021947016,1.1133725276188595,6,-1.9750003814697266,-1.9750003814697266,-3.5874996185302734,-4.69999885559082,-4.549999237060547,2,-0.08415841584158412,1.7142849357769168,49.29999923706055,-1.5777815453735962,49.75,1.1111092273131862,49.349998474121094,-0.08415841584158412 5411,2018-06-14,50.6500015258789,51.20000076293945,50.33000183105469,50.599998474121094,270000.0,0.0029703272451266916,-1.9491672270211555,0.04166918330561789,66.6666782791425,58.83764854801782,-2.0966750348271077,-2.661717812414402,-2.6558971246661827,-5.597754254218302,16.283861580447784,0.8699989318847656,0.6193896461043096,2.407501792907709,-0.08570492085009818,4.9007085066655165,1.160898436028809,3.6541051497866093,-3.540194708336159,79.24532375964803,15.258679687509641,1.246603356878903,6,-1.9250011444091726,-1.9250011444091726,-2.9875011444091726,-4.8500003814697195,-5.700000762939446,3,-0.09772952840702909,-1.2000025431379666,50.5,1.7142849357769168,49.29999923706055,-1.5777815453735962,49.75,-0.09772952840702909 5412,2018-06-15,50.75,51.5,50.04999923706055,50.75,385000.0,0.0019743034769703627,-1.071427403665375,0.0,66.96833282125459,61.30502905905165,-1.762821614054353,-2.6702193387938706,-2.695047734817379,-5.627061904347556,16.764599909410656,1.4500007629394531,0.6773471214661058,2.3625001907348633,-0.36125026412650385,5.08625064559623,1.0006249633041762,3.7243754181655504,-3.231173787917591,70.0,1.7950477087423025,1.3618752274306851,6,-1.7250003814697266,-1.875,-2.83750057220459,-4.94999885559082,-5.75,4,-0.10541868914524333,-1.9491672270211555,50.6500015258789,-1.2000025431379666,50.5,1.7142849357769168,49.29999923706055,-0.10541868914524333 5413,2018-06-18,50.6500015258789,50.9000015258789,50.20000076293945,50.75,200000.0,-0.001970413283174377,2.4999904632933045,-100.0,63.592253864882565,61.26248357442894,-1.1136766068393271,-2.4517722098834227,-2.5212137419374088,-5.457833115784545,16.735498757177222,0.700000762939446,0.7983446215175292,2.107501602172846,-0.7643723382654528,4.979375542611145,0.6715646319537001,3.5434385723919917,-2.6534344592463768,66.00006103515597,0.6873845471961175,1.4359369702191482,6,-0.9250011444091726,-1.7750015258788991,-2.9125022888183523,-4.8500003814697195,-5.5,0,-0.09476807319157354,-1.071427403665375,50.75,-1.9491672270211555,50.6500015258789,-1.2000025431379666,50.5,-0.09476807319157354 5414,2018-06-19,50.599998474121094,50.6500015258789,49.36000061035156,49.9000015258789,268200.0,-0.0009872270533349825,2.2249899864579157,-7.000076295109057,61.224479468744775,62.101611426070775,-1.0134849019009309,-2.261765108930753,-2.383538665170974,-5.341381116992224,16.097270962706933,1.2900009155273366,1.102553475499235,1.894998550415039,-1.0593737756235555,4.849370876453634,0.4178123873957418,3.3721847134343363,-2.1830194554844766,61.70203786130089,-1.1697766158094964,1.4771861630192975,6,-0.8249988555908203,-1.7249984741210938,-2.9999990463256836,-4.799997329711914,-5.5,1,-0.10770745281799854,2.4999904632933045,50.6500015258789,-1.071427403665375,50.75,-1.9491672270211555,50.6500015258789,-0.10770745281799854 5415,2018-06-20,51.4000015258789,51.58000183105469,50.45000076293945,50.9000015258789,314100.0,0.015810337468032953,1.6279075956778188,0.7142888283378674,66.34148066133842,63.50929496577856,-1.5010356326899057,-2.8827176817917604,-3.0815422364100087,-6.069608640162606,15.655569711505215,1.1300010681152344,1.463956518757108,2.4875015258788977,-0.6157864916442009,5.590789543401996,0.9358575171173484,4.039145534640447,-2.6130599894786783,91.89188260361504,28.175091242904962,1.5516440087615493,6,-1.335000991821282,-2.4850006103515554,-3.925002098083489,-5.6000003814697195,-6.400001525878899,2,-0.11284052294896563,2.2249899864579157,50.599998474121094,2.4999904632933045,50.6500015258789,-1.071427403665375,50.75,-0.11284052294896563 5416,2018-06-21,50.93000030517578,51.6500015258789,50.79999923706055,51.45000076293945,255800.0,-0.009143992349231356,-1.179485800081166,-1.0400009155273438,71.80571382995305,64.86832159919297,-0.7264874559298846,-2.2417582420673483,-2.5274070711965706,-5.526642803773051,15.08903004364401,0.8500022888183523,1.422233546625364,1.8360002517700167,-1.2946861317488256,4.966686635288859,0.270657060010592,3.4013434435294414,-1.7520303275239328,68.55891122919846,-1.9297727437584342,1.5653431917594227,6,-0.6049995422363281,-1.9799995422363281,-3.455000877380371,-5.129999160766602,-6.229999542236328,3,-0.097781258833612,1.6279075956778188,51.4000015258789,2.2249899864579157,50.599998474121094,2.4999904632933045,50.6500015258789,-0.097781258833612 5417,2018-06-22,51.349998474121094,51.6500015258789,50.20000076293945,51.099998474121094,874700.0,0.00824657699643927,2.4117420026568457,-0.4807688075413564,76.08007409116527,66.37721651285202,-0.9308383901982111,-2.4444860602894067,-2.8582680919939563,-5.86650154979872,14.152051632000273,1.450000762939446,1.5909443886552808,2.0384984970092788,-1.0840596703686032,5.161056664387161,0.47721941332034135,3.599777580698216,-1.7765034487529192,86.8994352917662,7.927284911872363,1.5612790836889394,6,-1.0249977111816406,-2.3999977111816406,-3.84999942779541,-5.549997329711914,-6.349998474121094,4,-0.1246348179427319,-1.179485800081166,50.93000030517578,1.6279075956778188,51.4000015258789,2.2249899864579157,50.599998474121094,-0.1246348179427319 5418,2018-06-25,51.0,51.5,50.29999923706055,51.0,303200.0,-0.0068159393285568415,1.4000015258789062,0.0,60.542181133792475,66.40395765962305,-0.4301114585786934,-1.8756164346334714,-2.4632709405068027,-5.4375852855610844,13.722255697274582,1.2000007629394531,1.7643871146670804,1.4885000228881822,-1.5210376352293693,4.498037681005734,-0.016268806170593564,2.993268851946958,-1.0942639345501064,71.61566523962641,-4.680937786217427,1.5047688290587753,6,-0.5999984741211009,-2.049999237060547,-3.27500057220459,-5.19999885559082,-6.5,0,-0.11764705882352944,2.4117420026568457,51.349998474121094,-1.179485800081166,50.93000030517578,1.6279075956778188,51.4000015258789,-0.11764705882352944 5419,2018-06-26,51.54999923706055,51.75,50.0099983215332,51.04999923706055,347000.0,0.010784298765893041,2.866663840969779,100.0,76.29379656524509,67.72388785727985,-0.7011135895116567,-2.2495435197689915,-2.9722359089591777,-5.901473882854333,13.324572181308584,1.7400016784667969,1.8329943400956523,1.853499221801755,-1.1807837353854325,4.887782178988942,0.33635774320816125,3.3706407003953487,0.10000228881835227,88.50571436714453,10.120849157118542,1.517141478593594,6,-0.9949989318847656,-2.549999237060547,-3.8249998092651367,-5.749998092651367,-7.299999237060547,1,-0.12415126684581079,1.4000015258789062,51.0,2.4117420026568457,51.349998474121094,-1.179485800081166,50.93000030517578,-0.12415126684581079 5420,2018-06-27,51.54999923706055,52.29999923706055,50.849998474121094,51.5,293000.0,0.0,-1.1481456364175815,0.09999847412109375,75.8913206941062,68.74884812560916,-0.5995578315330548,-2.1096146945112935,-2.9658173896193176,-5.795328501125681,13.870825342012488,1.4500007629394531,1.8452923126243235,1.6959993362426786,-1.381630435566386,4.773629108051743,0.15718445033814987,3.2348142221472074,-1.5400009155273438,67.24892139061484,-12.156420275944342,1.5388148859045307,6,-0.7199993133544922,-2.2749996185302734,-3.8249998092651367,-5.749998092651367,-6.950000762939453,2,-0.12512125816487674,2.866663840969779,51.54999923706055,1.4000015258789062,51.0,2.4117420026568457,51.349998474121094,-0.12512125816487674 5421,2018-06-28,46.5,49.849998474121094,45.75,49.849998474121094,968500.0,-0.09796312922988326,1.4477613979790067,-67.00099183642328,35.87711915990492,65.29426882990364,4.246411965576321,2.970613443239003,2.0288275274781427,-0.6538996597004854,14.682085871797199,5.799999237060547,1.7945902019061464,-3.2764999389648466,-6.612613210632986,0.059613332703293054,-4.944556574798916,-1.6084433031307768,5.799999237060547,11.450383013121977,-63.72035892866569,1.6680566358340714,6,2.5249996185302734,2.5249996185302734,1.2249994277954102,-0.6999988555908203,-1.0,3,-0.032258064516129004,-1.1481456364175815,51.54999923706055,2.866663840969779,51.54999923706055,1.4000015258789062,51.0,-0.032258064516129004 5422,2018-06-29,45.849998474121094,46.599998474121094,45.70000076293945,46.54999923706055,342000.0,-0.013978527438256005,1.2499964237179029,0.20895554680009382,31.141199083587566,61.68859607642642,4.613401341612814,3.7374132201300654,2.629287461798107,0.08308320336314523,14.685803492788901,0.8999977111816406,1.5560946089201764,-3.8790014266967745,-7.414641862069601,-0.34336099132394793,-5.646821644383188,-2.111181209010361,6.450000762939453,2.27269311909372,-67.34913407512066,1.7678202176864117,6,3.1500015258789062,3.1500015258789062,1.8750009536743164,-0.04999732971191406,0.5,4,-0.02508173935557989,1.4477613979790067,46.5,-1.1481456364175815,51.54999923706055,2.866663840969779,51.54999923706055,-0.02508173935557989 5423,2018-07-02,46.349998474121094,46.52999877929688,45.47999954223633,45.849998474121094,278500.0,0.010905125771862645,1.4418569578254228,-0.7142849357769168,35.80365806958753,58.864060365408946,3.843484413079203,3.4082160516963995,2.065191647180079,-0.35089400046744856,14.468821224602829,1.049999237060554,1.269164772056385,-3.3765012741088896,-6.922110079828087,0.16910753161030811,-5.149305676968488,-1.6036968712492907,5.686000823974609,12.756583149776656,-54.7735183947827,1.7728044028595975,7,2.5400009155273438,2.5400009155273438,1.3750009536743164,-0.5499973297119141,0.3000030517578054,0,-0.0291261816302939,1.2499964237179029,45.849998474121094,1.4477613979790067,46.5,-1.1481456364175815,51.54999923706055,-0.0291261816302939 5424,2018-07-03,45.95000076293945,46.7599983215332,45.95000076293945,46.54999923706055,137300.0,-0.008629940115423618,-1.699998728431011,-1.1999969482421875,26.27737661801433,54.412493249484044,3.9275364011971874,3.7110099314382694,2.3902884041656165,0.12704292913320359,15.66347244982696,0.80999755859375,0.9337564671429561,-3.593999099731448,-7.522134894740191,0.3341366952772944,-5.558066997235819,-1.6299312022270769,5.692638549804684,6.891513808421644,-55.51903154481739,1.9640678975043724,7,2.9399986267089844,2.9399986267089844,1.774998664855957,-0.14999961853027344,0.950000762939446,1,-0.031556055252755066,1.4418569578254228,46.349998474121094,1.2499964237179029,45.849998474121094,1.4477613979790067,46.5,-0.031556055252755066 5425,2018-07-05,46.25,46.45000076293945,45.29999923706055,45.70000076293945,402800.0,0.006528818978878137,1.4210538996213413,-0.9166677263074908,27.41271821913915,49.47993818161583,3.1516102052543573,3.416863647609631,2.020553677753199,-0.09248135424114423,17.034805720808162,1.1500015258789062,0.6453073107646929,-3.186499786376956,-7.35667633159261,0.9836767588386977,-5.271588058984783,-1.1014115137691292,5.022880926513672,20.879141148014472,-37.77426537053384,2.085088272607827,7,2.549999237060547,2.549999237060547,1.4749994277954102,-0.4499988555908203,1.9000015258788991,3,-0.043243243243243246,-1.699998728431011,45.95000076293945,1.4418569578254228,46.349998474121094,1.2499964237179029,45.849998474121094,-0.043243243243243246 5426,2018-07-06,47.04999923706055,47.25,45.599998474121094,46.0,393200.0,0.01729728080130921,1.2758629761463158,1.9090921701496057,32.27968750171274,44.613228560565545,1.9482304662771526,2.637911251213403,1.1522296088307584,-0.8049399929467853,18.241822071781357,1.6500015258789062,0.39267545929815384,-2.314000511169432,-6.601497557923537,1.9734965355846725,-4.457749034546488,-0.17025198779237627,3.745051154296874,89.7435546313341,31.181824498560154,2.143748523377054,7,1.75,1.75,0.7625007629394531,-1.2499980926513672,1.0499992370605469,4,-0.05207228060929758,1.4210538996213413,46.25,-1.699998728431011,45.95000076293945,1.4418569578254228,46.349998474121094,-0.05207228060929758 5427,2018-07-09,47.5,47.599998474121094,47.0,47.099998474121094,291400.0,0.009564309675588634,1.0,0.38095411097507365,35.40314523353794,41.82000234942616,0.9998168017013,2.1525703296416268,0.6409482180846382,-1.1662897922757054,18.903707431936322,0.5999984741210938,-0.009280055520477504,-1.7714998245239286,-6.139340943818624,2.5963412947707667,-3.9554203841712763,0.41242073512341904,2.8554462990136713,95.65223881339656,36.46036929983025,2.183920559647349,7,1.2999992370605469,1.2999992370605469,0.3125,-1.6999988555908203,2.1800003051757812,0,-0.04210526315789476,1.2758629761463158,47.04999923706055,1.4210538996213413,46.25,-1.699998728431011,45.95000076293945,-0.04210526315789476 5428,2018-07-10,46.95000076293945,47.849998474121094,46.6500015258789,47.70000076293945,246900.0,-0.011578931306537865,1.2857184377838464,-1.8749928474699118,33.835258421309575,37.102387000099995,1.0224272658006797,2.616177943313815,1.149414498098956,-0.5459049569675756,19.38732092358235,1.1999969482421946,-0.47366552174957377,-2.1814990997314467,-6.662783382161585,2.2997851826986917,-4.422141240946516,0.05914304148362248,3.001009771117971,64.70596155083199,5.590713597743928,2.2406421412150683,7,1.8499984741210938,1.8499984741210938,0.7999992370605469,-1.1499996185302734,2.1499977111816406,1,-0.012779601258110729,1.0,47.5,1.2758629761463158,47.04999923706055,1.4210538996213413,46.25,-0.012779601258110729 5429,2018-07-11,46.6500015258789,47.4000015258789,46.45000076293945,46.70000076293945,270300.0,-0.006389760003952194,-3.222218454626341,0.06666564941407198,27.988864895288444,31.77989191134246,0.6194033987227243,2.8537815493998693,1.4132097928994014,-0.18293685703577012,20.224964871171014,0.950000762939446,-1.0701700253078599,-2.348998451232916,-6.96401705660471,2.2660201541388787,-4.6565077539188096,-0.041489148547022126,2.928928104418773,52.941282067775695,-1.944169844276253,2.3075093026858964,7,0.9249973297119212,2.1499977111816477,0.9874982833862376,-0.8500003814697195,3.049999237060554,2,0.0,1.2857184377838464,46.95000076293945,1.0,47.5,1.2758629761463158,47.04999923706055,0.0 5430,2018-07-12,46.25,46.849998474121094,45.93000030517578,46.79999923706055,142000.0,-0.008574523318225391,1.83077356464174,11.000152590217404,28.171627318088298,30.92372615114062,0.2106945079300928,3.0768079510512507,1.8086865354328836,0.27675006326961693,20.586104600400862,0.9199981689453125,-1.475143571368335,-2.5364999771118164,-7.25082884631157,2.1778288920879376,-4.89366441171169,-0.17933554251194295,2.986615198838699,28.888956705729168,-23.264454179645032,2.357164434599876,7,0.3249988555908203,2.549999237060547,1.5375003814697266,-0.4499988555908203,3.3499984741210938,3,0.014054087046030173,-3.222218454626341,46.6500015258789,1.2857184377838464,46.95000076293945,1.0,47.5,0.014054087046030173 5431,2018-07-13,45.70000076293945,46.349998474121094,45.45000076293945,46.29999923706055,247700.0,-0.01189187539590375,1.571433242506812,1.0909078298503943,23.963131372261543,30.126163072104397,0.7099374361042052,3.411880211048313,2.371855099553997,0.8814473781743999,20.78531552601825,0.8999977111816406,-2.0921430615403196,-2.838999176025389,-7.659939753881304,1.9819414018305253,-5.249469464953343,-0.42852888709743553,3.221685158956994,10.416676600783603,-35.7990530710275,2.4104702889279555,7,0.8749980926513672,3.0999984741210938,2.0874996185302734,0.10000038146972656,3.8499984741210938,4,0.053610519081791486,1.83077356464174,46.25,-3.222218454626341,46.6500015258789,1.2857184377838464,46.95000076293945,0.053610519081791486 5432,2018-07-16,45.4000015258789,46.1500015258789,45.27999877929688,45.79999923706055,201900.0,-0.0065645346182102715,-1.7187449708832927,0.6666645473850302,24.07407014948673,28.822875525426525,1.049788264653941,3.468344085363448,2.705987610149755,1.2317620759139274,20.82734596784271,0.870002746582017,-2.7707549998547094,-2.8714984893798885,-7.7689874022625105,2.0259904235027335,-5.3202429458211995,-0.4227540329385775,3.231949461230677,4.669368125750896,-36.74992563528255,2.4487444564413106,7,1.1649971008300852,3.389997482299812,2.3874988555908274,0.39999961853028054,4.599998474121101,0,0.05947129642062121,1.571433242506812,45.70000076293945,1.83077356464174,46.25,-3.222218454626341,46.6500015258789,0.05947129642062121 5433,2018-07-17,45.849998474121094,46.1500015258789,45.20000076293945,45.20000076293945,305100.0,0.009911826720659711,-1.9230895635383864,-1.6250035762991215,23.36446532348836,28.49921871492364,0.5826829439463452,2.7829902777017494,2.28638534172147,0.8407965888353885,20.887013172086295,0.950000762939446,-2.7271907092769823,-2.1815013885498047,-7.058623871907685,2.695621094808075,-4.620062630228745,0.25705985312913526,2.4467572922072094,29.545340262208423,-5.6733781851195495,2.4385612416789404,7,0.6750011444091797,2.9000015258789062,1.9375019073486328,-0.04999732971191406,4.050003051757805,1,0.08353330334823106,-1.7187449708832927,45.4000015258789,1.571433242506812,45.70000076293945,1.83077356464174,46.25,0.08353330334823106 5434,2018-07-18,45.1500015258789,45.79999923706055,44.79999923706055,45.79999923706055,252100.0,-0.015267109521002298,2.07693391160435,-1.0000000000000109,21.92981017849121,27.8900067104072,1.2932669092169604,3.2187808731818066,2.9818673098145965,1.5803867004663843,21.91031000006891,1.0499992370605469,-2.5838453443470826,-2.6089984893798928,-7.490882549110118,2.272885570350333,-5.0499405192450055,-0.16805645951478,2.7751436400427423,17.07328873547356,-13.511623105283402,2.440942029865112,7,1.1749973297119212,3.3999977111816477,2.7524986267089915,0.6499996185302805,4.949996948242195,2,0.08748608670540459,-1.9230895635383864,45.849998474121094,-1.7187449708832927,45.4000015258789,1.571433242506812,45.70000076293945,0.08748608670540459 5435,2018-07-19,45.599998474121094,45.75,45.08000183105469,45.20000076293945,161600.0,0.00996670948027023,-1.0937587544927312,-0.6153832610494495,43.38232984175713,29.1236336370788,0.8284961179344634,2.4369253936075026,2.5099247268028435,1.1722032382747898,22.327001028428295,0.6699981689453125,-2.5223909506574245,-1.8690013885498047,-6.52400787855278,2.7860051014531706,-4.196504633551292,0.45850185645168295,1.8876262617599977,51.612879408746245,17.83891849077387,2.3275032450014885,7,0.7250003814697266,2.950000762939453,2.500001907348633,0.20000267028808594,4.5,3,0.08991233390380904,2.07693391160435,45.1500015258789,-1.9230895635383864,45.849998474121094,-1.7187449708832927,45.4000015258789,0.08991233390380904 5436,2018-07-20,45.95000076293945,46.25,45.33000183105469,45.54999923706055,295200.0,0.007675489046715445,-1.1904813805631245,1.000009536797734,50.769249729889616,30.83097858111788,0.34201660893111807,1.7862885307775542,2.1432033833788964,0.8720627191095076,22.525975515891076,0.9199981689453125,-2.3182762633006035,-1.2699991226196303,-5.671361834667849,3.131363589428588,-3.470680478643743,0.9306822334044824,1.1613564031067654,79.31040833024211,39.835289009032905,2.2006813560241096,7,0.3749980926513672,2.5999984741210938,2.5749988555908203,0.024999618530273438,4.0,4,0.07943411644348686,-1.0937587544927312,45.599998474121094,2.07693391160435,45.1500015258789,-1.9230895635383864,45.849998474121094,0.07943411644348686 5437,2018-07-23,44.95000076293945,45.75,43.5,45.5,582800.0,-0.02176278527521902,3.2857173997551326,-1.3749928474699118,40.00000000000004,31.51594986763904,1.0529933087198486,2.4055674339510773,3.1112956648195365,1.9285911056220755,23.695165290140068,2.450000762939453,-2.1632944219833803,-1.9499992370605455,-6.00397660371263,2.103978129591539,-3.976987920386584,0.0769894462654932,1.837766293048773,52.72730047052557,9.464644628993753,2.0269886833260413,7,0.5,2.9499988555908203,3.7749996185302734,2.8500003814697266,3.8499984741210938,0,0.10233589312669644,-1.1904813805631245,45.95000076293945,-1.0937587544927312,45.599998474121094,2.07693391160435,45.1500015258789,0.10233589312669644 5438,2018-07-24,45.0,45.29999923706055,44.5,45.099998474121094,526800.0,0.0011123300603315123,2.1999969482421875,0.1818156597007886,42.85712646744169,33.16797893121162,0.7792432385571928,1.9847762343335162,3.0341475740227253,1.9359848855430215,24.92753953261511,0.7999992370605469,-2.111915215696932,-1.6000000000000014,-5.243739528627913,2.04373952862791,-3.4218697643139535,0.22186976431395067,1.2617243270301088,54.54545454545454,6.4060634431085575,1.8218697643139556,7,0.17499923706054688,2.8999996185302734,3.9499998092651367,3.549999237060547,3.799999237060547,1,0.11111111111111116,3.2857173997551326,44.95000076293945,-1.1904813805631245,45.95000076293945,-1.0937587544927312,45.599998474121094,0.11111111111111116 5439,2018-07-25,45.1500015258789,45.52999877929688,44.45000076293945,45.04999923706055,408500.0,0.00333336724175326,1.5116326521559524,-1.0000381475546707,41.538463344237485,34.65318293411709,0.4404037445371003,1.4026326223265286,2.885582658434508,1.83046083523071,26.436756248106196,1.079998016357429,-2.134625963108249,-1.1299985885620174,-3.9812950219393883,1.7212978448153535,-2.555646805250703,0.29564962812666806,0.6698469088263934,60.000055486505424,8.064917456386887,1.4256482166886855,7,-0.22500228881835227,2.7499980926513743,4.149998664855964,3.3999977111816477,3.3999977111816477,2,0.10520486909125393,2.1999969482421875,45.0,3.2857173997551326,44.95000076293945,-1.1904813805631245,45.95000076293945,0.10520486909125393 5440,2018-07-26,45.099998474121094,45.75,44.95000076293945,45.349998474121094,305300.0,-0.001107487266177487,-1.9091123472374425,-2.4999427808508354,33.04346037721082,35.66210837911145,0.3465695133385438,0.9956913180634217,2.9235758057920975,1.9227070446927428,27.5008673233061,0.7999992370605469,-2.097146375347812,-0.857501602172853,-2.319754481437286,0.6047512770915802,-1.588628041805066,-0.12637516254063996,-1.5999984741210938,58.1817626953125,10.573532894803805,0.7311264396322161,7,-0.22499847412109375,2.8000011444091797,4.225001335144043,3.450000762939453,4.350002288818359,3,0.11086474876199959,1.5116326521559524,45.1500015258789,2.1999969482421875,45.0,3.2857173997551326,44.95000076293945,0.11086474876199959 5441,2018-07-27,45.0,45.349998474121094,44.45000076293945,44.900001525878906,332600.0,-0.0022172611420037125,1.2500071525983005,-0.399993896484375,26.85182568791791,35.970747883381584,0.3764147026426272,1.0303797813176487,2.9972595486640756,2.0536190957718787,27.790795135352912,0.8999977111816406,-1.9775926685802432,-0.8825000762939439,-2.381016660171305,0.6160165075834172,-1.6317583682326244,-0.13324178435526335,-1.4549999999999983,66.66666666666666,24.09735184149013,0.7492582919386815,7,-0.125,2.8999996185302734,4.4900007247924805,3.5900001525878906,4.400001525878899,4,0.11333329942491321,-1.9091123472374425,45.099998474121094,1.5116326521559524,45.1500015258789,2.1999969482421875,45.0,0.11333329942491321 5442,2018-07-30,44.70000076293945,45.04999923706055,44.25,45.04999923706055,356700.0,-0.006666649712456563,3.571444141689373,-3.5000381475547417,28.15531391662475,36.50306439373007,0.6332719371479172,1.3068073329613128,3.2636917414579045,2.3831012696010845,28.111591418565794,0.7999992370605469,-1.8425250024720015,-1.1249994277954087,-2.714272370329873,0.4642735147390553,-1.9196358990626408,-0.3303629565281767,-1.1109007629394512,30.000050862630207,-9.365574469028328,0.7946364712672314,7,0.17499923706054688,3.1999988555908203,4.9375,3.924999237060547,4.700000762939446,0,0.11744966242489974,1.2500071525983005,45.0,-1.9091123472374425,45.099998474121094,1.5116326521559524,45.1500015258789,0.11744966242489974 5443,2018-07-31,45.0,45.099998474121094,44.29999923706055,44.75,680100.0,0.006711392213426315,2.5555762775083926,-0.7142888283378747,33.98054872448232,37.842035343284635,0.22352687276207206,0.9491471792670012,2.9425907494726005,2.1242090317041544,28.32469958995474,0.7999992370605469,-1.5966909898326804,-0.75750026702881,-2.3674281916031816,0.8524276575455616,-1.5624642293159994,0.047463695258379346,-1.367681999999995,50.0,11.841371925766275,0.804963962287186,7,-0.125,2.8999996185302734,4.637500762939453,3.625,4.150001525878899,1,0.08444442749023429,3.571444141689373,44.70000076293945,1.2500071525983005,45.0,-1.9091123472374425,45.099998474121094,0.08444442749023429 5444,2018-08-01,44.5,44.95000076293945,44.29999923706055,44.900001525878906,364800.0,-0.011111111111111072,1.600006103515625,-1.600006103515625,33.33330911299808,36.725477484533634,0.6946809335067385,1.407089129756983,3.421691487204214,2.657237403945345,28.74671079149914,0.7000007629394531,-1.3363381544195079,-1.185000228881833,-2.886423657789237,0.5164232000255708,-2.035711943335535,-0.3342885144281311,-0.8253283599999932,16.666666666666664,-21.728264861261096,0.8507117144537035,8,0.375,3.3999996185302734,5.17500114440918,4.125,4.950000762939453,2,0.09662919633843936,2.5555762775083926,45.0,3.571444141689373,44.70000076293945,1.2500071525983005,45.0,0.09662919633843936 5445,2018-08-02,44.25,44.95000076293945,43.849998474121094,44.25,375500.0,-0.005617977528089901,-1.7499952316466079,-0.0,35.353507330008796,35.01261721788021,0.8191919429844319,1.5806103537721796,3.6506800484977617,2.9351555617602827,28.96387277342128,1.1000022888183594,-1.104392965601022,-1.3350002288818388,-3.1291720165023946,0.45917155873871707,-2.2320861226921167,-0.43791433507156086,-0.5338217927999906,26.666768391927082,-14.636550935296238,0.8970858938102767,8,0.375,3.6499996185302734,5.527500152587891,4.424999237060547,6.25,3,0.0971751240013683,1.600006103515625,44.5,2.5555762775083926,45.0,3.571444141689373,44.70000076293945,0.0971751240013683 5446,2018-08-03,44.599998474121094,44.77999877929688,43.95000076293945,44.0,308100.0,0.00790957003663495,-1.3714332425068323,100.0,41.999957275325514,35.23483469291637,0.2878249659986807,1.0937289451785333,3.2816920667095104,2.6137971487407796,29.87590263388985,0.829998016357429,-0.7608574167255568,-0.862501716613771,-2.567872804033989,0.8428693708064472,-1.71518726032388,-0.00981617290366188,-0.8431438310650847,60.0,13.481815261612667,0.8526855437101074,8,0.20000076293945312,2.075000762939453,5.45250129699707,4.350000381469727,6.0,4,0.1087444496580543,-1.7499952316466079,44.25,1.600006103515625,44.5,2.5555762775083926,45.0,0.1087444496580543 5447,2018-08-06,45.5,45.54999923706055,44.400001525878906,44.70000076293945,344100.0,0.020179407100229474,1.5555569684099877,1.3333354526149817,46.78900302656151,35.67170986615191,-0.5877642944122172,0.03816675812043968,2.3824389587489634,1.744766466561103,30.770918888750597,1.1499977111816406,-0.7648571306757646,0.13749980926513672,-1.2740600487442677,1.5490596672745411,-0.568280119739569,0.8432797382698425,-1.7032824498051085,97.05886972814685,46.394639067407894,0.7057799290047028,8,-0.7000007629394531,0.17499923706054688,3.5249996185302734,3.4499988555908203,5.950000762939453,0,0.08571431925008577,-1.3714332425068323,44.599998474121094,-1.7499952316466079,44.25,1.600006103515625,44.5,0.08571431925008577 5448,2018-08-07,46.349998474121094,47.1500015258789,45.25,45.599998474121094,590600.0,0.018681285145518478,-1.6206972755111606,0.9375008940705243,60.71426138585273,37.802354092998044,-1.3702202960768588,-0.9055132802076074,1.5430813898353648,0.9397779384471932,30.926330468588482,1.9000015258788991,-0.8411011129820238,1.017498397827147,-0.2722486611073549,2.307245456761649,0.3726248683598996,1.6623719272943944,-2.514215274930102,75.7575056989214,19.983192463254696,0.64487352946725,8,-0.8499984741210938,-0.6749992370605469,2.6500015258789062,2.6000003814697266,3.5500030517578054,1,0.06580373575331899,1.5555569684099877,45.5,-1.3714332425068323,44.599998474121094,-1.7499952316466079,44.25,0.06580373575331899 5449,2018-08-08,46.6500015258789,47.08000183105469,45.4000015258789,46.1500015258789,287400.0,0.006472557964059211,1.4705875753121727,0.6666666666666666,59.633047429596125,40.75675265437419,-1.603720572034426,-1.2706639325095352,1.2300225136287537,0.6694223855282146,30.977009453703452,1.6800003051757884,-0.741460425032777,1.3175014495849524,0.02775439065045049,2.6072485085194543,0.672627920117705,1.9623749790521998,-2.681649593620392,84.84849886021571,27.368512383275004,0.64487352946725,8,-1.1500015258788991,-0.9750022888183523,2.2399978637695384,2.2399978637695384,4.199996948242195,2,0.053590566307123,-1.6206972755111606,46.349998474121094,1.5555569684099877,45.5,-1.3714332425068323,44.599998474121094,0.053590566307123 5450,2018-08-09,46.9000015258789,47.349998474121094,46.54999923706055,46.6500015258789,320200.0,0.005359056630712233,-2.555515996134592,0.5,58.87850800480007,44.315272911805536,-1.7562245108538832,-1.5488826465323768,0.9518715732177512,0.4484295736723496,30.649695429789002,0.7999992370605469,-0.6591006957154661,1.53500137329101,0.1211224164818887,2.948880330100131,0.8280618948864529,2.241940851695567,-2.804383609875579,86.76478673022983,30.722406259421824,0.7069394784045604,8,-1.3000030517578054,-1.2250022888183523,1.9899978637695384,1.9899978637695384,4.049999237060554,3,0.054370984095885255,1.4705875753121727,46.6500015258789,-1.6206972755111606,46.349998474121094,1.5555569684099877,45.5,0.054370984095885255 5451,2018-08-10,48.1500015258789,48.4000015258789,45.70000076293945,45.70000076293945,598900.0,0.026652451158456048,-1.2040815691012674,9.800003051757784,78.57142370574532,49.91706288837449,-2.8076626251985317,-2.7467510130224824,-0.3010513232191556,-0.7618066814439359,30.157646428764128,2.700000762939446,-0.5383419643674188,2.662501335144036,0.7796486758004093,4.545353994487662,1.7210750054722226,3.603927664815849,-3.859120776388515,93.74999999999999,35.74794364757568,0.9414263296718121,8,-2.025001525878899,-2.200000762939446,0.6499977111816477,0.6499977111816477,2.25,4,0.0488057819241825,-2.555515996134592,46.9000015258789,1.4705875753121727,46.6500015258789,-1.6206972755111606,46.349998474121094,0.0488057819241825 5452,2018-08-13,48.099998474121094,49.29999923706055,47.9000015258789,48.25,437300.0,-0.001038484946483953,-4.0909431397299505,-0.06122509353790502,77.67852763745171,54.77239387870442,-2.4860895914129486,-2.6183434176728895,-0.21431507014734308,-0.6695318640450694,29.783237607165532,1.3999977111816477,-0.34836302842794,2.4774984359741197,0.2630777923362473,4.691919079611992,1.370288114155187,3.5847087577930523,-3.48038806251963,70.37034595072164,11.438193236153246,1.1072103218189346,8,-1.5249996185302734,-1.6999988555908203,0.7000007629394531,0.7000007629394531,1.25,0,0.05197505362385946,-1.2040815691012674,48.1500015258789,-2.555515996134592,46.9000015258789,1.4705875753121727,46.6500015258789,0.05197505362385946 5453,2018-08-14,49.68000030517578,49.95000076293945,48.349998474121094,48.349998474121094,408800.0,0.032848271957945485,-1.4060151669859917,-8.866588678093688,82.21902311281198,60.20413987868374,-3.7240427375178626,-4.107281571698373,-1.7255714868778327,-2.188863224961054,29.497486747187086,1.8500022888183594,-0.058153817823558995,3.866000175476074,1.0016829916513927,6.730317359300756,2.4338415835637335,5.298158767388415,-4.592351011028413,94.06592301017393,33.811932885005504,1.432158591912342,8,-2.780000686645508,-2.9549999237060547,-0.8800010681152344,-0.8800010681152344,0.4199981689453125,1,0.03562802831905909,-4.0909431397299505,48.099998474121094,-1.2040815691012674,48.1500015258789,-2.555515996134592,46.9000015258789,0.03562802831905909 5454,2018-08-15,49.099998474121094,49.849998474121094,49.0,49.6500015258789,263900.0,-0.01167475498171966,-1.26666259765625,-0.41353555981321816,76.45500830049303,64.77097331984866,-2.7076492706286714,-3.389989459145113,-1.1853077810624484,-1.558931241885901,28.975090212399806,0.8499984741210938,0.2518910251137356,3.088498497009276,-0.10844917865642856,6.28544617267498,1.4900246591764272,4.686972334842125,-3.428867003718672,79.99994614545037,18.678976136001396,1.5984738378328507,8,-2.1499977111816406,-2.374998092651367,-0.2999992370605469,-0.2999992370605469,0.4500007629394531,2,0.016293341682677598,-1.4060151669859917,49.68000030517578,-4.0909431397299505,48.099998474121094,-1.2040815691012674,48.1500015258789,0.016293341682677598 5455,2018-08-16,49.70000076293945,50.25,49.0,49.20000076293945,269600.0,0.012220006262008365,-1.7777730682829653,-0.9090858648911201,79.15629970992246,68.89945581258165,-2.7415749022117666,-3.8652543100816885,-1.780210023224754,-2.1305549074719536,28.51821851009937,1.25,0.5450720575903745,3.4835006713867216,-0.10426970254091827,7.0712710453143615,1.6896154844229017,5.2773858583505415,-3.5154049774325884,87.91210265310143,26.140942154132865,1.7938851869638208,8,-2.375,-2.825000762939453,-1.5125017166137695,-0.9000015258789062,-0.6000022888183594,3,0.0231387865901036,-1.26666259765625,49.099998474121094,-1.4060151669859917,49.68000030517578,-4.0909431397299505,48.099998474121094,0.0231387865901036 5456,2018-08-17,49.599998474121094,50.0,49.54999923706055,49.599998474121094,229600.0,-0.0020121184564031447,-8.000152590218967,0.0,81.17042109631132,72.71961337588718,-2.0760548728377515,-3.6657264839227963,-1.6793883140882997,-1.9912903821765795,28.589421229635054,0.4500007629394531,0.9117981643209845,3.20099849700928,-0.688349235188312,7.090346229206872,1.256324630910484,5.145672363108076,-2.8462460985851905,72.34034264120078,6.279762226532526,1.9446738660987961,8,-1.8499984741210938,-2.7249984741210938,-1.9124994277954102,-0.7999992370605469,-0.5999984741210938,4,0.02721778891833493,-1.7777730682829653,49.70000076293945,-1.26666259765625,49.099998474121094,-1.4060151669859917,49.68000030517578,0.02721778891833493 5457,2018-08-20,49.54999923706055,50.29999923706055,49.5,49.70000076293945,290400.0,-0.0010080491652965096,-5.399993896484375,-100.0,79.89482279731664,74.85078686604984,-1.5546340967552865,-3.429256924049355,-1.656535941283849,-1.897929266603505,27.74345158606505,0.7999992370605469,1.3163904695847322,2.920999336242673,-1.1474821024242843,6.98948077490963,0.8867586169091908,4.955240055576155,-2.306772194099672,61.5384765865711,-6.282934333895447,2.03424071933348,8,-1.6999988555908203,-2.6499996185302734,-1.8625001907348633,-0.75,-1.5,0,0.017154435961779013,-8.000152590218967,49.599998474121094,-1.7777730682829653,49.70000076293945,-1.26666259765625,49.099998474121094,0.017154435961779013 5458,2018-08-21,50.0,50.04999923706055,49.25,49.54999923706055,421800.0,0.009081751157785645,1.9090921701496057,-2.999974568943594,86.37559970370556,77.82218156317312,-1.6007718015641075,-3.6738227636218923,-2.1419094474621545,-2.271173654165267,26.749044053480347,0.7999992370605469,1.7071173234880561,3.121000099182126,-1.136119553983761,7.378119752348013,0.9924402725991825,5.24955992576507,-2.2676894059831767,76.92312206744975,2.522296963662683,2.128559826582945,8,-2.0,-3.1000003814697266,-2.3225011825561523,-1.210000991821289,-2.450000762939453,1,-0.013000030517578143,-5.399993896484375,49.54999923706055,-8.000152590218967,49.599998474121094,-1.7777730682829653,49.70000076293945,-0.013000030517578143 5459,2018-08-22,49.9000015258789,50.599998474121094,49.75,49.849998474121094,424100.0,-0.0019999694824219816,-5.79998779296875,0.11111770440383281,88.12410874702056,81.07169275675317,-1.1077734301145767,-3.3726371072598624,-2.064667927834485,-2.087834161179522,26.089541562317752,0.8499984741210938,2.0387576363667748,2.783501625061028,-1.595718738370465,7.162721988492521,0.593891443345278,4.973111806776778,-1.756860748975079,56.25014901175361,-23.18950244287636,2.1896101817157474,8,-1.7500019073486257,-2.8500022888183523,-2.2625017166137624,-1.1500015258788991,-1.6000022888183523,2,0.004007954752034859,1.9090921701496057,50.0,-5.399993896484375,49.54999923706055,-8.000152590218967,49.599998474121094,0.004007954752034859 5460,2018-08-23,50.099998474121094,50.349998474121094,49.6500015258789,49.9000015258789,187700.0,0.004007954752034859,1.0000000000000202,3.999694842844775,87.87873692706056,82.10583867023263,-0.900849017767456,-3.350628810081581,-2.324252577576374,-2.244793992054113,25.59525329377539,0.6999969482421946,2.246628952197142,2.7334985733032227,-1.7310624163155666,7.198059562922012,0.501218078493828,4.965779068112617,-1.514623311718161,62.96292110066856,-18.153500647858344,2.232280494809396,8,-0.8499984741210938,-3.049999237060547,-2.66249942779541,-1.5499992370605469,-5.099998474121094,3,-0.010978029018197444,-5.79998779296875,49.9000015258789,1.9090921701496057,50.0,-5.399993896484375,49.54999923706055,-0.010978029018197444 5461,2018-08-24,50.099998474121094,50.72999954223633,49.9000015258789,50.20000076293945,156600.0,0.0,-2.32001739515218,-0.5000190737773531,86.16346316482709,83.04860928438546,-0.6650948613544188,-3.1083247554253646,-2.389904585753939,-2.2332542508156763,24.889956580391985,0.829998016357429,2.4680634740344374,2.478498649597171,-1.9995093988782315,6.956506698072573,0.23949462535946964,4.717502673834872,-1.1519911156088938,57.43234709631856,-20.772401689008085,2.2390040242377016,8,-0.5599994659423828,-2.9849987030029297,-2.66249942779541,-1.5499992370605469,-6.439998626708984,4,-0.019960080448236828,1.0000000000000202,50.099998474121094,-5.79998779296875,49.9000015258789,1.9090921701496057,50.0,-0.019960080448236828 5462,2018-08-27,49.95000076293945,50.6500015258789,49.83000183105469,50.1500015258789,224900.0,-0.0029939663822369234,-2.7272829733923714,1.9999618539003676,81.80209835031411,83.00228431077458,-0.2515279157778636,-2.682370143146713,-2.31187921436635,-2.0588997610764466,24.00557069025526,0.8199996948242116,2.7001293867612333,2.0660009384155273,-2.3051551472239993,6.437157024055054,-0.11957710440423597,4.251578981235291,-0.6455949676824275,47.297363476324385,-29.927405299579597,2.1855780428197646,8,-0.08500099182128906,-2.835000991821289,-2.5125017166137695,-1.4000015258789062,-5.659999847412109,0,-0.0190190340025842,-2.32001739515218,50.099998474121094,1.0000000000000202,50.099998474121094,-5.79998779296875,49.9000015258789,-0.0190190340025842 5463,2018-08-28,48.79999923706055,50.349998474121094,48.45000076293945,50.0,397700.0,-0.023023053219493717,1.0,5.999980926586645,66.51302416148522,81.89761940644038,0.8498934955646931,-1.2997229146687843,-1.2454733173031443,-0.8845945616415065,22.577706081039757,1.8999977111816406,2.6883975542649523,0.7259994506835952,-3.443005895027362,4.895004796394552,-1.3585032221718834,2.8105021235390737,1.9300003051757812,15.350818487237488,-58.3934869713526,2.0845026728554785,8,0.7900009155273438,-1.510000228881836,-2.1249990463256836,-0.8999996185302734,-4.549999237060547,1,-0.015368852699293112,-2.7272829733923714,49.95000076293945,-2.32001739515218,50.099998474121094,1.0000000000000202,50.099998474121094,-0.015368852699293112 5464,2018-08-29,48.79999923706055,49.4000015258789,48.599998474121094,48.79999923706055,230300.0,0.0,-2.9999999999999645,-0.0,65.17568614211993,80.34421789890676,0.8972151477072856,-1.012997266307103,-1.329180512457036,-0.8536572685385124,21.072677894089388,0.8000030517578054,2.6942314086724934,0.5109994888305636,-3.3110136904445255,4.333012668105653,-1.400007100806981,2.422006078468108,1.8844003295898446,15.350818487237488,-54.40234495371877,1.9110065896375454,8,0.7900009155273438,-1.510000228881836,-2.2624998092651367,-0.8999996185302734,-4.41999816894532,2,-0.02561475449882189,1.0,48.79999923706055,-2.7272829733923714,49.95000076293945,-2.32001739515218,50.099998474121094,-0.02561475449882189 5465,2018-08-30,48.54999923706055,49.599998474121094,48.349998474121094,48.849998474121094,306400.0,-0.005122950899764334,-2.5714246788845836,-100.0,53.80225531029197,77.30331058934908,1.0805653705507936,-0.44726629697706954,-1.1933090257464443,-0.5722629412212683,19.125961862379594,1.25,2.4857343403837504,0.04599952697753906,-3.2695802706050756,3.3615793245601537,-1.6117903718137683,1.7037894257688464,2.0897123535156226,8.403389629477658,-55.90543033322618,1.6577898987913056,8,0.9899997711181641,-1.260000228881836,-2.1374998092651367,-0.6499996185302734,-3.7700004577636648,3,-0.005149330667942875,-2.9999999999999645,48.79999923706055,1.0,48.79999923706055,-2.7272829733923714,49.95000076293945,-0.005149330667942875 5466,2018-08-31,49.45000076293945,49.54999923706055,48.54999923706055,48.599998474121094,266300.0,0.018537621833614626,-1.1052614671715448,-2.8333481683048714,61.047473904305456,75.20916071234784,0.17550535370272513,-1.0174530758684668,-2.184182188993063,-1.442503182511274,17.074042877342816,1.0,2.3686632341475686,0.7035009384155302,-2.0759214117818843,3.4829232886129446,-0.6862102366831735,2.093212113514234,1.0981223029785099,47.82612301221379,-15.066744802739287,1.3897111750987066,8,0.08999824523925781,-2.160001754760742,-3.0625009536743164,-1.5500011444091797,-4.44000244140625,4,-0.0899899028166351,-2.5714246788845836,48.54999923706055,-2.9999999999999645,48.79999923706055,1.0,48.79999923706055,-0.0899899028166351 5467,2018-09-04,49.4000015258789,49.5,48.54999923706055,49.29999923706055,265400.0,-0.001011106901701475,5.333354526149816,0.11764943475313651,46.94324598957199,70.82778807744408,0.22572749442333873,-0.6959777530341498,-2.241049028945447,-1.363529606801123,15.921489890771296,0.9500007629394531,2.1565140394602196,0.4585016250610252,-1.873041736461623,2.7900449865836734,-0.7072700557002989,1.6242733058223493,1.0601965563671882,52.50015258789027,-6.1831098243713,1.1657716807613236,9,0.1399974822998118,-2.110002517700188,-3.0125017166137624,-1.5000019073486257,-4.340000152587876,1,-0.11619436237182723,-1.1052614671715448,49.45000076293945,-2.5714246788845836,48.54999923706055,-2.9999999999999645,48.79999923706055,-0.11619436237182723 5468,2018-09-05,49.4000015258789,49.9000015258789,48.9000015258789,49.45000076293945,239100.0,0.0,1.1052614671715764,-0.4999809269503259,53.75003814697255,67.00844689966098,0.1471406993855311,-0.48039335652838844,-2.3388352297721227,-1.3550183961000855,16.540132109525857,1.0,1.9298981436676144,0.3060014724731346,-1.6861233802227815,2.2981263251690507,-0.690060953874827,1.3020638988210962,0.975788572042191,67.74199899587506,11.269560438460267,0.996062426347959,9,0.1399974822998118,-2.110002517700188,-3.0125017166137624,-1.5000019073486257,-4.540000915527337,2,-0.10344130470673385,5.333354526149816,49.4000015258789,-1.1052614671715448,49.45000076293945,-2.5714246788845836,48.54999923706055,-0.10344130470673385 5469,2018-09-06,49.1500015258789,49.93000030517578,48.849998474121094,49.29999923706055,296900.0,-0.005060728588622276,-1.8799902344246704,2.999999999999716,42.46575915135991,61.962560480138684,0.31241937042246803,-0.03530668524727787,-2.20927342407969,-1.1034629933998659,17.170554692144506,1.0800018310546875,1.7131393830421118,-0.06899852752686542,-1.6956304464787166,1.5576333914249858,-0.8823144870027875,0.7443174319490566,1.1447569070901906,50.63304586323074,-1.7855492288907016,0.8133159594759248,9,0.3899974822998118,-1.8600025177001882,-2.7625017166137624,-1.2500019073486257,-3.6300010681152273,3,-0.09969483975089821,1.1052614671715764,49.4000015258789,5.333354526149816,49.4000015258789,-1.1052614671715448,49.45000076293945,-0.09969483975089821 5470,2018-09-07,49.45000076293945,49.45000076293945,48.77999877929688,49.1500015258789,264300.0,0.006103748275624987,3.4666912503337395,-2.0000254317031136,48.05197507463443,57.7279506923395,-0.09999373938477163,-0.1417381714892727,-2.6287080127674614,-1.4177104562170086,18.061689500516938,0.670001983642571,1.3983784729647653,0.10350074768066264,-1.1033792228487371,1.3103807182100624,-0.49993923758403724,0.7069407329453625,0.7669672716757177,65.2174513972009,14.686018595839514,0.6034399852646993,9,0.049999237060546875,-2.160001754760742,-3.0625009536743164,-1.5500011444091797,-3.1199989318847656,4,-0.10252779811125834,-1.8799902344246704,49.1500015258789,1.1052614671715764,49.4000015258789,5.333354526149816,49.4000015258789,-0.10252779811125834 5471,2018-09-10,50.5,50.79999923706055,49.599998474121094,49.599998474121094,429600.0,0.02123355350577616,-1.6666638409697792,3.000012715689819,59.793833082821436,55.28258788484031,-1.2150625812495974,-1.061055335942143,-3.6256025398497655,-2.477593566004259,19.12026006253403,1.3499984741210938,1.092784975522747,1.0360000610351534,-0.13752234148682163,2.2095224635571284,0.44923885977416944,1.6227612622961374,-2.1500015258789062,86.66670057508681,35.97735896878873,0.5867612012609873,9,-0.9250011444091797,-3.125,-4.237500190734863,-2.6000003814697266,-3.349998474121101,0,-0.11326735090501228,3.4666912503337395,49.45000076293945,-1.8799902344246704,49.1500015258789,1.1052614671715764,49.4000015258789,-0.11326735090501228 5472,2018-09-11,50.599998474121094,51.0,50.0,50.95000076293945,371500.0,0.0019801678043780413,3.4444369092527443,-0.3888907726868139,56.66666101525369,54.18854753525903,-1.35573233068353,-1.0162611861222004,-3.649284711000405,-2.57980954052438,19.61779666466043,1.0,0.7702555319743283,1.0109985351562472,-0.08049760024498909,2.1024946705574834,0.4652504674556326,1.5567466028568617,-2.200999984741209,81.98192315623061,33.18123453210907,0.545748067700618,9,-0.9249992370605469,-2.8999977111816406,-4.862499237060547,-2.6999988555908203,-3.5199966430664062,1,-0.11047431464739754,-1.6666638409697792,50.5,3.4666912503337395,49.45000076293945,-1.8799902344246704,49.1500015258789,-0.11047431464739754 5473,2018-09-12,51.45000076293945,51.54999923706055,50.25,50.5,293500.0,0.016798464712466155,1.2608727381288043,-2.7142701441946135,64.76190822195015,54.14257221079573,-2.00069519668714,-1.8201821446254343,-4.42763907969227,-3.4366894461802815,19.850213026233344,1.2999992370605469,0.5115065747783234,1.772500801086423,0.39926980248347377,3.145731799689372,1.0858853017849484,2.4591163003878975,-2.9469622131347606,96.38994737922077,46.52677648847596,0.6866154993014764,9,-1.5000019073486328,-3.0500011444091797,-6.212501525878906,-3.5500011444091797,-4.400001525878906,2,-0.12419823702415345,3.4444369092527443,50.599998474121094,-1.6666638409697792,50.5,3.4666912503337395,49.45000076293945,-0.12419823702415345 5474,2018-09-13,49.9000015258789,51.54999923706055,49.59000015258789,51.20000076293945,340500.0,-0.030126320973294374,-1.0416636036533635,-1.3684191505679955,48.48487125393747,53.55175176008967,-0.31095129140715727,-0.21837170161828823,-2.809630729504832,-1.905045854592366,19.79369782093977,1.9599990844726562,0.27754374948169414,0.1825014114379826,-1.1662894519308509,1.531292274806816,-0.49189402024643414,0.8568968431223993,-1.2141453348388538,40.433305469062674,-7.451747320176921,0.6743954316844166,9,0.14999771118164773,-1.4250011444091726,-4.312501907348626,-2.0000019073486257,-2.0400009155273366,3,-0.10100201926674324,1.2608727381288043,51.45000076293945,3.4444369092527443,50.599998474121094,-1.6666638409697792,50.5,-0.10100201926674324 5475,2018-09-14,50.849998474121094,50.9000015258789,49.70000076293945,50.04999923706055,331500.0,0.019038014412675164,1.6666525382421395,-0.6153843896627479,54.96689042869137,52.87613137391033,-1.006195504880452,-1.136041722816131,-3.688848668228708,-2.8664639220278474,19.465501139926015,1.200000762939446,0.2396761139482564,1.0749984741210952,-0.36557862791664064,2.515575576158831,0.35470992310222726,1.795287025139963,-1.99229370031982,64.28565867785645,16.880894756561666,0.7202885510188666,9,-0.7999992370605469,-2.2249984741210938,-5.26249885559082,-2.9499988555908203,-2.799999237060547,4,-0.10481805656434773,-1.0416636036533635,49.9000015258789,1.2608727381288043,51.45000076293945,3.4444369092527443,50.599998474121094,-0.10481805656434773 5476,2018-09-17,50.95000076293945,51.0,50.04999923706055,50.6500015258789,232900.0,0.0019666134084399545,3.7500309945926356,0.3749994039529927,56.66666666666664,53.956511449143065,-0.9734112600299056,-1.19077097205669,-3.741240914629415,-2.980615212992774,19.149764185375435,0.9500007629394531,0.22718531091010874,1.1075006484985366,-0.4222996334581879,2.637300930455261,0.34260050752017435,1.8724007894768988,-1.9307583213426227,69.38781865387834,21.061933183858528,0.7649001409783609,9,-0.7850017547607422,-2.325000762939453,-5.312501907348633,-3.0500011444091797,-3.1599998474121094,0,-0.09067711212372165,1.6666525382421395,50.849998474121094,-1.0416636036533635,49.9000015258789,1.2608727381288043,51.45000076293945,-0.09067711212372165 5477,2018-09-18,50.4000015258789,50.849998474121094,47.95000076293945,50.79999923706055,387400.0,-0.010794881821878599,10.600079346308489,-1.333329094770029,61.59422333014325,54.82808758060648,-0.29798043078368863,-0.6048369248189047,-3.1635481474905163,-2.446510088857245,18.1428829074696,3.0,0.3243431467457043,0.5150012969970632,-1.0277575546875042,2.0577601486816306,-0.2563781288452205,1.286380722839347,1.1499977111816477,68.05560559404378,14.915886372737937,0.7713794258422838,9,-0.6500015258788991,-0.6750011444091726,-4.362501144409173,-2.5000019073486257,-2.6599998474121023,1,-0.06448412503184597,3.7500309945926356,50.95000076293945,1.6666525382421395,50.849998474121094,-1.0416636036533635,49.9000015258789,-0.06448412503184597 5478,2018-09-19,49.349998474121094,50.849998474121094,49.099998474121094,50.20000076293945,429500.0,-0.020833393253344656,-1.592588197064101,2.1250178814957135,53.45911436653239,56.04957149340342,0.8316395554836333,0.4152636031439485,-2.079750880246209,-1.4050961746704331,17.375901751317862,1.75,0.27727291188107017,-0.5025016784667997,-2.0623515352563544,1.057348178322755,-1.282426606861577,0.2774232499279776,2.1280007934570335,38.88884179384095,-18.244771582472637,0.7799249283947783,9,0.40000152587890625,0.40000152587890625,-2.862499237060547,-1.4499988555908203,-0.45999908447265625,2,-0.04599790705681139,10.600079346308489,50.4000015258789,3.7500309945926356,50.95000076293945,1.6666525382421395,50.849998474121094,-0.04599790705681139 5479,2018-09-20,50.099998474121094,50.27999877929688,49.29999923706055,49.5,145400.0,0.015197568858959398,1.041667660078345,-0.7058786570506635,59.171592290610356,57.28508451740074,0.2576642752555358,-0.3362232278602022,-2.776873483982797,-2.1546211650158114,16.17819525702159,0.9799995422363352,0.3569044982344778,0.2374984741210966,-1.3261931150985475,1.8011900633407407,-0.5443473204887255,1.0193442687309187,1.30744082336426,70.49174586855675,6.8969066087675515,0.7818457946098238,9,-0.34999847412109375,-0.34999847412109375,-3.2874984741210938,-2.1999988555908203,-2.799999237060547,3,-0.06087823013878946,-1.592588197064101,49.349998474121094,10.600079346308489,50.4000015258789,3.7500309945926356,50.95000076293945,-0.06087823013878946 5480,2018-09-21,49.54999923706055,50.36999893188477,48.9000015258789,50.099998474121094,330300.0,-0.010978029018197444,1.6972425692157382,-0.9166677263074908,50.61727464789396,56.265466913519916,0.9200981667025516,0.17967056250762425,-2.1664024548514362,-1.5889780692463873,15.168178035587013,1.4699974060058736,0.39390055759965037,-0.2850008010864258,-1.850450144886672,1.2804485427138204,-1.0677254729865453,0.49772387081369374,1.7882912897338912,52.458979486929344,-12.588089068362784,0.7827246719001225,9,0.20000076293945312,0.20000076293945312,-2.712498664855957,-1.6499996185302734,-2.1699981689453196,4,-0.03410693547387511,1.041667660078345,50.099998474121094,-1.592588197064101,49.349998474121094,10.600079346308489,50.4000015258789,-0.03410693547387511 5481,2018-09-24,49.099998474121094,49.79999923706055,48.849998474121094,49.54999923706055,279100.0,-0.009081751157785645,1.0,0.8181843402992114,48.23527616613056,55.32864637472846,1.2858446022713608,0.580684580477552,-1.6421813186595386,-1.1138159989964862,13.849970683778254,0.9500007629394531,0.4984443685979585,-0.6850015640258817,-2.2784422937593263,0.9084391657075628,-1.481721928892604,0.11171880084084052,2.170526257396247,39.65512478673852,-25.864567766672344,0.7967203648667234,9,0.6500015258789062,0.6500015258789062,-1.9999980926513672,-1.1999988555908203,-0.1999969482421946,0,-0.021384913843000675,1.6972425692157382,49.54999923706055,1.041667660078345,50.099998474121094,-1.592588197064101,49.349998474121094,-0.021384913843000675 5482,2018-09-25,49.0,49.27999877929688,48.20000076293945,49.1500015258789,264000.0,-0.002036628864129142,4.2683339846292645,0.333336159030205,47.67440932063783,53.430035385693756,1.268401405361459,0.6386037318148823,-1.4579228472428412,-0.9770068997104602,12.75482644204568,1.079998016357429,0.560474851311163,-0.7374999999999972,-2.3664730833163503,0.891473083316356,-1.5519865416581737,0.07698654165817942,2.2041142521457857,30.18867652922708,-33.60203361058082,0.8144865416581752,9,0.75,0.75,-1.6875,-1.1000003814697266,-0.3300018310546875,1,-0.024693858866788876,1.0,49.099998474121094,1.6972425692157382,49.54999923706055,1.041667660078345,50.099998474121094,-0.024693858866788876 5483,2018-09-26,48.04999923706055,49.45000076293945,47.849998474121094,49.25,257600.0,-0.01938777067223374,1.0,7.999923706831161,44.08600871473819,52.94127288133828,1.883458489909927,1.6121934312719475,-0.44747088637182486,-0.00013614339535195086,13.295845129988981,1.6000022888183594,0.4498653588645709,-1.650000762939456,-3.3998882389436744,0.09988671306476249,-2.524944500941565,-0.7750570249373467,3.089032745301111,7.936536770193271,-55.142498291712045,0.8749437380021091,9,1.375,1.6499996185302734,-0.6749992370605469,-0.14999961853027344,0.2700004577636719,2,-0.006451562195960436,4.2683339846292645,49.0,1.0,49.099998474121094,1.6972425692157382,49.54999923706055,-0.006451562195960436 5484,2018-09-27,47.54999923706055,48.349998474121094,47.4000015258789,47.95000076293945,284400.0,-0.010405827428491499,-1.71428882833784,0.333334392970789,39.9999919690584,51.27828416360128,2.2518620508246627,2.1225702816157224,0.13098308700990202,0.5105270508921791,13.990584406508038,0.9499969482421946,0.328516238564589,-2.087500762939456,-4.0492068547763225,-0.12579467110258946,-3.0683538088578928,-1.1066477170210192,3.4574714049714856,5.0504323969551335,-55.372179543087796,0.9808530459184337,9,1.6500015258789062,1.9250011444091797,-0.09999942779541016,0.35000038146972656,1.0600013732910156,3,0.028180865911423547,1.0,48.04999923706055,4.2683339846292645,49.0,1.0,49.099998474121094,0.028180865911423547 5485,2018-09-28,48.29999923706055,48.849998474121094,47.4000015258789,47.54999923706055,511500.0,0.015772870915536252,-1.7619109900090588,-1.8749928474699118,38.04347510599262,49.20904065685972,1.231623638087342,1.4259919437235382,-0.5447372892151208,-0.23551730284157202,14.768924330323493,1.4499969482421946,0.08328593301639842,-1.3250007629394531,-3.3188073120484276,0.6688057861695214,-2.321904037493937,-0.32809748838496944,2.4910232580023006,37.499940395298566,-18.79319233012083,0.9969032745544865,9,0.8250007629394531,1.1750011444091797,-0.6999998092651367,-0.39999961853027344,1.1599998474121094,4,-0.02070393407444815,-1.71428882833784,47.54999923706055,1.0,48.04999923706055,4.2683339846292645,49.0,-0.02070393407444815 5486,2018-10-01,45.0,45.45000076293945,42.61000061035156,42.65999984741211,2556900.0,-0.06832296664983095,-1.3278702877127593,3.120000203450521,27.419363770101782,45.411834039077334,4.021790897690977,4.611972955432186,2.7814434309287606,3.050086810575479,16.484674406340904,5.689998626708984,-0.03823711348861991,-4.4024999618530245,-7.277158076630023,-1.5278418470760258,-5.83982901924152,-2.9651709044645287,5.58756123691181,34.9415107650866,-17.354381068279594,1.4373290573884987,10,1.7299995422363281,2.0799999237060547,3.1499996185302734,2.8999996185302734,4.689998626708977,0,0.0528889126247829,-1.7619109900090588,48.29999923706055,-1.71428882833784,47.54999923706055,1.0,48.04999923706055,0.0528889126247829 5487,2018-10-02,43.65999984741211,44.810001373291016,43.04999923706055,44.5099983215332,1448300.0,-0.029777781168619843,1.427581489568809,-0.3632471874760563,19.78277236466262,41.670018261091805,4.811118946003596,5.7971190874993965,4.164831874316306,4.366156910446811,18.293145748443276,1.9500007629394531,-0.34933974285343794,-5.455500030517577,-9.310266100934705,-1.6007339601004489,-7.382883065726141,-3.528116995309013,6.289356539374879,15.350865696447144,-30.071668703974872,1.9273830352085655,10,2.8299999237060547,3.4200000762939453,4.667499542236328,4.239999771118164,6.450000762939453,1,0.12001836227164775,-1.3278702877127593,45.0,-1.7619109900090588,48.29999923706055,-1.71428882833784,47.54999923706055,0.12001836227164775 5488,2018-10-03,44.290000915527344,44.540000915527344,43.459999084472656,44.11999893188477,674700.0,0.014429708436029198,2.223876518045742,-0.2000026927323071,26.56641588035687,38.04722088217475,3.786015056084338,5.022148971755939,3.5848224655610466,3.7180413691428384,19.79694075287438,1.0800018310546875,-0.7067606253561749,-4.5699989318847685,-8.982426254330406,-0.15757160943913107,-6.776212593107587,-2.3637852706619498,5.072207009144812,26.92309103068998,-18.34028410062809,2.206213661222819,10,2.1999988555908203,2.789999008178711,4.19999885559082,3.6099987030029297,5.5900001525878835,2,0.09889359139485632,1.427581489568809,43.65999984741211,-1.3278702877127593,45.0,-1.7619109900090588,48.29999923706055,0.09889359139485632 5489,2018-10-04,44.25,44.5,43.81999969482422,44.29999923706055,645100.0,-0.0009031590584890337,2.022218454626372,-0.294109727364536,20.16276953789759,34.66338698106405,3.2507811868146845,4.928941298183759,3.670545208679634,3.753083358449622,21.444039124284508,0.6800003051757812,-1.101279867934629,-4.364999771118164,-9.230510887933491,0.5005113456971628,-6.7977553295258275,-1.9322442127105006,4.572031339526511,26.282050498295,-15.890432021440809,2.4327555584076626,10,1.9549999237060547,2.8299999237060547,4.189999580383301,3.6499996185302734,5.3300018310546875,3,0.09197739423331575,2.223876518045742,44.290000915527344,1.427581489568809,43.65999984741211,-1.3278702877127593,45.0,0.09197739423331575 5490,2018-10-05,44.38000106811523,44.72999954223633,44.040000915527344,44.41999816894531,378500.0,0.0029378772455419533,1.0909054128254776,0.7999542229344521,20.37873153965799,31.568215355900435,2.5817963202857754,4.6373950718463135,3.5903312714016096,3.612442147041463,23.17629920038284,0.6899986267089844,-1.3842335162061303,-3.981498718261726,-9.180697746555936,1.217700310032484,-6.581098232408827,-1.3818992041146245,3.945067813077287,62.32395643186107,22.619385820379414,2.599599514147105,10,1.6499996185302805,2.6999988555908274,4.0599985122680735,3.519998550415046,5.36000061035157,4,0.09531319153742368,2.022218454626372,44.25,2.223876518045742,44.290000915527344,1.427581489568809,43.65999984741211,0.09531319153742368 5491,2018-10-08,44.77999877929688,45.13000106811523,44.150001525878906,44.27999877929688,294000.0,0.009013017159862802,-1.5789648041439288,-12.500906056268642,24.31443559230317,28.972662719418803,1.6813783027936182,3.991545873556774,3.2490189451127804,3.1976353550547643,23.583774786323524,0.979999542236321,-1.8118009701148026,-3.2955009460449176,-8.62700573307184,2.036003840982005,-5.961253339558382,-0.6297485525314528,3.0878646402283536,83.17298169680582,45.11084826237552,2.6657523935134617,10,1.2500019073486257,2.3000011444091726,3.635000228881829,3.1200008392333913,4.670001983642571,0,0.10451095204896421,1.0909054128254776,44.38000106811523,2.022218454626372,44.25,2.223876518045742,44.290000915527344,0.10451095204896421 5492,2018-10-09,45.0099983215332,45.599998474121094,44.5099983215332,44.70000076293945,470900.0,0.0051362114449780005,-2.1594095532950024,0.6199951171875,28.557309235903247,27.24725166621492,0.922932737349818,3.5007712975245155,3.091258719787163,2.9524171329096305,23.670611611542476,1.0900001525878906,-2.1420967576675096,-2.786001396179202,-8.146289693331667,2.574286900973263,-5.466145544755435,-0.10585724760296955,2.4372360732581413,72.42989154848232,33.04831472023645,2.6801441485762343,10,0.720001220703125,2.0700016021728516,3.405000686645508,2.8900012969970703,3.9800033569335938,1,0.10397690468112764,-1.5789648041439288,44.77999877929688,1.0909054128254776,44.38000106811523,2.022218454626372,44.25,0.10397690468112764 5493,2018-10-10,45.06000137329102,45.63999938964844,44.41999816894531,45.349998474121094,424900.0,0.0011109320955895452,1.8046039506281104,-0.9354818861980476,23.24842866497373,25.385966854649954,0.4516961128981407,3.1067864687356206,3.105894091260886,2.892121795940149,23.360790857698028,1.220001220703125,-2.4477647820798722,-2.4164983749389606,-7.619182685702789,2.786185935824868,-5.017840530320875,0.1848437804429537,2.0002543187451423,68.13197177961983,31.335412773335435,2.601342155381914,10,0.6699981689453054,2.019998550415032,3.354997634887688,2.8399982452392507,4.25,2,0.11207277148584138,-2.1594095532950024,45.0099983215332,-1.5789648041439288,44.77999877929688,1.0909054128254776,44.38000106811523,0.11207277148584138 5494,2018-10-11,44.86000061035156,46.0,44.72000122070313,45.38999938964844,476700.0,-0.00443854320559367,-2.1605003390852615,1.827600268346949,24.145552304442205,23.841753210033243,0.25702126935222225,3.0670946189206063,3.3856609159049214,3.083756231602507,23.755530143101957,1.279998779296868,-2.779956229276536,-2.364499092102051,-7.561163317480315,2.832165133276213,-4.962831204791186,0.23383302058708466,1.8442346751498349,41.836738665867394,6.73132494108804,2.598332112689132,10,-0.5550003051757812,2.219999313354492,3.5549983978271484,3.039999008178711,4.989997863769531,3,0.11190370908299285,1.8046039506281104,45.06000137329102,-2.1594095532950024,45.0099983215332,-1.5789648041439288,44.77999877929688,0.11190370908299285 5495,2018-10-12,45.52000045776367,45.68000030517578,44.75,45.22999954223633,264100.0,0.014712435096574827,2.049178277509568,-0.5471727989865838,30.711222975981002,24.20751534401982,-0.9373658405379004,2.094707560842501,2.822800469760196,2.4207396777298626,24.171601629988913,0.9300003051757812,-3.013462767129397,-1.4379993438720717,-6.392867189108891,3.5168685013647476,-3.9154332664904814,1.039434578746338,0.8566960537257415,74.0540573978382,37.891449594331746,2.4774339226184106,10,-0.9950008392333984,1.5599994659423828,2.894998550415039,2.3799991607666016,4.569999694824219,4,0.08919159341964722,-2.1605003390852615,44.86000061035156,1.8046039506281104,45.06000137329102,-2.1594095532950024,45.0099983215332,0.08919159341964722 5496,2018-10-15,46.33000183105469,46.58000183105469,45.15999984741211,45.63999938964844,356300.0,0.01779440608843119,1.3865530594450428,2.3793112520059982,36.63665314912825,26.080168764516003,-1.7197123909351788,0.970604252868128,2.1100703652937938,1.611602744994812,24.178313067770606,1.4200019836425781,-3.163422423670795,-0.3969980239868178,-4.9854730199865,4.191476972012865,-2.6912355219866555,1.8972394740130198,-3.720001220703125,88.42594554882098,49.3799466677614,2.2942374979998412,10,-1.3100013732910156,0.7499980926513672,2.064997673034668,1.569997787475586,3.30999755859375,0,0.07360241123768763,2.049178277509568,45.52000045776367,-2.1605003390852615,44.86000061035156,1.8046039506281104,45.06000137329102,0.07360241123768763 5497,2018-10-16,47.1500015258789,47.38000106811523,46.13999938964844,46.43000030517578,358300.0,0.01769910775774175,1.1016972165648469,1.043476337903572,45.43611913147194,28.176802459084346,-2.2267612708199636,-0.11105522341804175,1.3698617520577372,0.8020346573550015,25.253353370631103,1.2400016784667898,-3.3537015422597847,0.5855016708373952,-3.6736519981665268,4.844655339841317,-1.5440751636645658,2.7150785053393562,-4.460600891113273,92.22975280528178,47.214206656936646,2.1295768345019623,10,-1.5500011444091726,-0.07000160217284446,1.324997901916511,0.7499980926513743,0.7599983215332102,1,0.048780470045121094,1.3865530594450428,46.33000183105469,2.049178277509568,45.52000045776367,-2.1605003390852615,44.86000061035156,0.048780470045121094 5498,2018-10-17,47.08000183105469,47.18000030517578,46.40999984741211,46.97000122070313,351200.0,-0.0014846170213969057,3.9677840126009056,0.15277836646462098,47.507968183092444,31.215157864105997,-1.9214403126078778,-0.23171791411250808,1.4930820614107176,0.8821648182895387,26.38649018729446,0.7700004577636719,-3.093545503936319,0.6290018081665067,-3.434078378855304,4.6920819951883175,-1.4025382853443986,2.660541901677412,-4.202977178955081,88.72183254625341,37.05433665898747,2.031540093510905,10,-1.3700008392333984,-1.9073486328125e-06,1.6074981689453125,0.1699981689453125,-0.04000091552734375,2,0.04056923902140208,1.1016972165648469,47.1500015258789,1.3865530594450428,46.33000183105469,2.049178277509568,45.52000045776367,0.04056923902140208 5499,2018-10-18,47.04999923706055,47.61999893188477,46.790000915527344,47.04999923706055,296100.0,-0.0006372683268323076,-2.1923206713910806,0.0,42.82434537042389,33.70911495641332,-1.6231842308546973,-0.4658118490863856,1.567382456239443,0.9086542092162588,27.43630941943951,0.829998016357429,-2.5733867308782195,0.7514991760253906,-2.947559978137427,4.450558330188208,-1.0980304010560147,2.601028753106796,-3.9928555283203124,80.13937606416117,25.577665511424712,1.8495295770814086,10,-1.164999008178711,0.030000686645507812,2.125,0.47500038146972656,-0.27000045776366477,3,0.04803405255850257,3.9677840126009056,47.08000183105469,1.1016972165648469,47.1500015258789,1.3865530594450428,46.33000183105469,0.04803405255850257 5500,2018-10-19,47.86000061035156,47.91999816894531,46.79999923706055,46.88999938964844,308900.0,0.017215757416059407,1.0550508161379735,100.0,72.99032589243551,39.11754721198358,-2.109468176326338,-1.4850549324637115,0.8039450149272156,0.09103210407167239,28.079621144982475,1.1199989318847656,-2.183941111222701,1.646000480651857,-1.809511234957462,5.101512196261176,-0.08175537715280257,3.3737563384565163,-4.529085588222657,97.82617409127913,39.09795141981327,1.727755857804658,10,-1.69000244140625,-1.0550003051757812,1.4024991989135742,-0.33500099182128906,-0.8600006103515625,4,0.041579562022385774,-2.1923206713910806,47.04999923706055,3.9677840126009056,47.08000183105469,1.1016972165648469,47.1500015258789,0.041579562022385774 5501,2018-10-22,48.04999923706055,48.5,47.75,48.0,178400.0,0.003969883499497673,-1.727276510448817,0.05154554034922133,93.29381703925746,46.310492523467374,-1.9968247273964224,-1.8527411856949954,0.6233807668729412,-0.09997125032165854,28.888380049679274,0.75,-1.6940728288515814,1.8884990692138643,-1.4107655103305703,5.187763648758299,0.23886677944164347,3.538131358986085,-4.351957563186332,80.93217599327579,16.026446980412516,1.6496322897722189,10,-1.5900001525878906,-1.2449989318847656,1.2875003814697266,-0.5249996185302734,-0.9099998474121094,0,0.04245579496188445,1.0550508161379735,47.86000061035156,-2.1923206713910806,47.04999923706055,3.9677840126009056,47.08000183105469,0.04245579496188445 5502,2018-10-23,47.790000915527344,48.16999816894531,46.849998474121094,47.6500015258789,533500.0,-0.005410995331143864,1.9333525482350549,2.8000305180439353,87.2340062885629,53.42000114831062,-1.4539063640860448,-1.7792647003114013,0.8915987747365293,0.1774592016803851,29.078232231816862,1.3199996948242188,-1.1871877080137025,1.6890007019042983,-1.4305868429168243,4.808588246725421,0.12920692949373347,3.248794474314863,-3.611763409040549,66.02875441929909,-3.529442938515828,1.5597937724105613,10,-1.1800003051757812,-1.0600013732910156,1.6049985885620117,-0.2650012969970703,-1.3800010681152344,1,0.038710994741161686,-1.727276510448817,48.04999923706055,1.0550508161379735,47.86000061035156,-2.1923206713910806,47.04999923706055,0.038710994741161686 5503,2018-10-24,47.7400016784668,48.7400016784668,47.68000030517578,47.849998474121094,385800.0,-0.0010462279996379387,-8.217421591229495,-0.7856948228882435,87.0488272850306,60.40925392393155,-1.0993821804944162,-1.8484515543873101,0.8984702003846152,0.25116362345995924,28.959050981281642,1.0600013732910156,-0.7370538592103628,1.654501342773436,-1.4271625728016204,4.736165258348493,0.11366938498590429,3.195333300560968,-3.12958792262868,48.71796878209479,-25.227350618888075,1.5408319577875287,10,-0.9950008392333984,-1.0100021362304688,1.9974985122680664,-0.21500205993652344,-1.0200004577636648,2,0.003560916693934546,1.9333525482350549,47.790000915527344,-1.727276510448817,48.04999923706055,1.0550508161379735,47.86000061035156,0.003560916693934546 5504,2018-10-25,48.88999938964844,49.08000183105469,47.58000183105469,47.81999969482422,257200.0,0.02408876562106088,1.0689589855568125,-9.727553320617305,89.35426423937395,66.92514739764188,-1.8077071030070897,-3.049249122861397,-0.2634833971092334,-0.9192958898803738,28.57461306600327,1.5,-0.32392647843278866,2.7374990463256808,-0.5308427901969566,6.005840882848318,1.103328128064362,4.371669964586999,-3.784035083094878,91.66656906852894,15.579904052056023,1.6341709182613182,10,-1.769998550415039,-2.3999996185302734,0.8600006103515625,-1.364999771118164,-2.3699989318847656,3,-0.037840018351744886,-8.217421591229495,47.7400016784668,1.9333525482350549,47.790000915527344,-1.727276510448817,48.04999923706055,-0.037840018351744886 5505,2018-10-26,47.29999923706055,48.52999877929688,47.02999877929688,48.52999877929688,404500.0,-0.03252199166368863,1.4390252979651557,-1.1495326103232222,68.20809057367626,70.43308488925832,0.06854734795127371,-1.6211235636990153,1.2764955975541739,0.6599494847104523,28.626248394967373,1.8600006103515554,0.12189325463380385,1.1974988937377944,-1.9612743332987748,4.3562721207743635,-0.38188771978049374,2.7768855072560825,-1.637669677076829,20.17937603278924,-52.73847332156603,1.5793866135182857,10,0.3100013732910156,-0.8099994659423828,2.450000762939453,0.22500038146972656,-1.529998779296875,4,-0.01099366736048979,1.0689589855568125,48.88999938964844,-8.217421591229495,47.7400016784668,1.9333525482350549,47.790000915527344,-0.01099366736048979 5506,2018-10-29,47.38000106811523,48.61000061035156,47.02999877929688,47.63999938964844,175000.0,0.0016913706626868752,-2.291660540652266,0.21138082788266072,67.5037020007708,72.88503854140265,0.171149370809637,-1.5954806175668423,1.1495947748211393,0.5679522072648098,26.137106988778203,1.5800018310546804,0.5956842925850054,1.1585006713867116,-2.004710896653158,4.3217122394265814,-0.42310511263322326,2.7401064554066465,-1.2391973901815732,23.766896688573738,-47.179751162961054,1.5816057840199338,10,0.36499977111817117,-1.1750011444091726,2.3699989318847727,0.14499855041504617,-2.8600006103515554,0,-0.008020284076585948,1.4390252979651557,47.29999923706055,1.0689589855568125,48.88999938964844,-8.217421591229495,47.7400016784668,-0.008020284076585948 5507,2018-10-30,48.9000015258789,48.93999862670898,47.22000122070313,47.22000122070313,321200.0,0.032081055793529156,-1.0476155875768052,-6.461581348944118,73.30096705333672,75.75092730476312,-1.200783297630835,-2.8488469836720896,-0.39899722065368337,-0.9688988005708907,23.615210145105156,1.7199974060058452,1.0219251589808351,2.4165010452270437,-0.7213246391083104,5.554326729562398,0.8475882030593667,3.9854138873947207,-2.347710106508302,91.21951037968239,19.094081441444843,1.568912842167678,10,-0.9650001525878835,-2.8700008392333913,0.8499984741211009,-1.3750019073486257,-5.24000167846679,1,-0.035991862603501845,-2.291660540652266,47.38000106811523,1.4390252979651557,47.29999923706055,1.0689589855568125,48.88999938964844,-0.035991862603501845 5508,2018-10-31,48.66999816894531,49.209999084472656,48.43000030517578,49.06000137329102,401300.0,-0.004703544984796415,1.2608705267056983,-0.23214472232188485,73.03503984442324,79.1076711352075,-0.8063127165259374,-2.3967638681919894,-0.21535464519477898,-0.7636414059746954,21.0390640734862,0.779998779296875,1.3545108023844534,1.9674978256225586,-1.1369429875477195,5.071938638792837,0.4152774190374231,3.519718232207694,-1.763827291938945,75.22931926911802,-0.697376096846611,1.5522204065851377,10,-0.6649990081787109,-2.6399974822998047,1.0800018310546875,-1.144998550415039,-4.989997863769531,2,-0.04643514293319273,-1.0476155875768052,48.9000015258789,-2.291660540652266,47.38000106811523,1.4390252979651557,47.29999923706055,-0.04643514293319273 5509,2018-11-01,48.31999969482422,49.04999923706055,48.11000061035156,48.75,316000.0,-0.007191257186946354,-1.211765445063773,1.1025558261685882,67.58792850033097,78.50740475830699,-0.2874477519297258,-1.8195042537025898,0.0864839186379811,-0.43349011503373447,18.213183726951293,0.9399986267089844,1.526166641286835,1.413999366760251,-1.5436553571929323,4.3716540907134345,-0.06482799521634064,2.8928267287368428,-1.0999984741210866,59.17434563952152,-16.28741844067109,1.478827361976592,11,-0.29000091552734375,-2.4099998474121094,1.2424993515014648,-0.7950000762939453,-4.409999847412109,3,-0.033112551411966784,1.2608705267056983,48.66999816894531,-1.0476155875768052,48.9000015258789,-2.291660540652266,47.38000106811523,-0.033112551411966784 5510,2018-11-02,48.61000061035156,48.88000106811523,47.9900016784668,48.459999084472656,227800.0,0.006001674614215746,1.5796992481203334,-0.3488405102819325,65.32256741347209,75.39948813321972,-0.5139169629885103,-1.872352182406857,-0.2557475100623776,-0.7610139557372975,15.461729900399307,0.8899993896484304,1.6966437547414088,1.4925003051757812,-1.3052422757554538,4.290242886107016,0.09362901471016016,2.8913715956414023,-1.0715997314453034,72.47713806752354,-1.2891942485162389,1.3988712904656178,11,-0.5800018310546875,-2.700000762939453,0.7274999618530273,-1.085000991821289,-3.520000457763672,4,-0.04299527106244927,-1.211765445063773,48.31999969482422,1.2608705267056983,48.66999816894531,-1.0476155875768052,48.9000015258789,-0.04299527106244927 5511,2018-11-05,49.459999084472656,49.47000122070313,48.20000076293945,48.7599983215332,356200.0,0.017486082358536104,2.5277543775993565,4.666624281572656,65.46182852147066,72.98035727020948,-1.2771828197183694,-2.4809598034003386,-1.1491763208598016,-1.6463686921937466,13.21448532714054,1.270000457763679,1.9553888782257616,2.108498764038089,-0.6486257435140743,4.865623271590252,0.7299365102620072,3.4870610178141703,-1.6541424926757742,99.55546061197886,26.962827491410607,1.3785622537760827,11,-1.2099990844726491,-3.4199981689453125,-0.15999889373779297,-1.9349994659423828,-3.9099998474121094,0,-0.07460571562904483,1.5796992481203334,48.61000061035156,-1.211765445063773,48.31999969482422,1.2608705267056983,48.66999816894531,-0.07460571562904483 5512,2018-11-06,49.68999862670898,50.25,49.13999938964844,49.45000076293945,453300.0,0.00465021323278858,-1.5813949362147584,0.3428537174184235,67.103515270536,70.7642114908212,-1.3514433307788423,-2.468952891913723,-1.4159934100791176,-1.9123426949142797,11.597244576192308,1.1100006103515625,1.917162401467877,2.1044982910156165,-0.6099490769127769,4.81894565894401,0.7472746070514233,3.4617219749798096,-1.6999969482421804,75.22115977010493,4.475900163341677,1.357223683964195,11,-1.0499992370605398,-3.039999008178704,-2.784998893737786,-2.6099987030029226,-4.5900001525878835,1,-0.10404504551880522,2.5277543775993565,49.459999084472656,1.5796992481203334,48.61000061035156,-1.211765445063773,48.31999969482422,-0.10404504551880522 5513,2018-11-07,50.11000061035156,50.68999862670898,49.04999923706055,49.9000015258789,342900.0,0.008452445064404346,1.3941682259645516,0.8750039736784101,69.07731420594135,68.51121704266201,-1.564422433421747,-2.6258520727617665,-1.8316179205665293,-2.364645377315341,9.959803645185309,1.6399993896484304,1.7826513598663638,2.272000312805176,-0.39234115617837517,4.936341781788727,0.9398295783134003,3.6041710472969513,-1.9099998474121094,78.51856770671465,8.591406173744389,1.332170734491775,11,-1.2500019073486328,-3.035001754760742,-3.325000762939453,-3.030000686645508,-5.650001525878906,2,-0.12871683664691536,-1.5813949362147584,49.68999862670898,2.5277543775993565,49.459999084472656,1.5796992481203334,48.61000061035156,-0.12871683664691536 5514,2018-11-08,49.88000106811523,50.38000106811523,49.25,50.040000915527344,346600.0,-0.004589893024044889,1.6904782448763007,-0.761907356948237,63.575274399326034,67.99645968995642,-1.3178040595828477,-2.1085922119184843,-1.5998232659369975,-2.1678134868646737,8.642233361729653,1.1300010681152273,1.7201878236642472,1.7910007476806555,-0.6264865616492798,4.208488057010591,0.5822570930156914,2.9997444023456197,-1.1820007324218693,70.00005651409737,3.4531403242009446,1.208743654664966,11,-1.0200023651122976,-2.6250019073486257,-3.095001220703118,-2.8000011444091726,-5.8400001525878835,3,-0.1242983285921112,1.3941682259645516,50.11000061035156,-1.5813949362147584,49.68999862670898,2.5277543775993565,49.459999084472656,-0.1242983285921112 5515,2018-11-09,49.58000183105469,49.959999084472656,49.06999969482422,49.88000106811523,231000.0,-0.00601441921885415,2.869602355185139,1.8749970197647914,60.13246853379698,67.17743374918156,-0.7379813232751502,-1.5692907113246193,-1.2934184422249757,-1.9158368747756427,7.179010714016407,0.8899993896484375,1.660555636022771,1.288001441955565,-0.891293851379551,3.467296735290681,0.198353795288007,2.377649088623123,1.1099967956542898,55.42177719084855,-8.921099758649667,1.0896476466675569,11,-0.6250019073486328,-2.2150020599365234,-2.937501907348633,-2.500001907348633,-5.780002593994141,4,-0.11436066507143905,1.6904782448763007,49.88000106811523,1.3941682259645516,50.11000061035156,-1.5813949362147584,49.68999862670898,-0.11436066507143905 5516,2018-11-12,49.7400016784668,50.290000915527344,49.47999954223633,49.56999969482422,198000.0,0.0032271045079286242,-3.6285490076402436,-0.5666747199369436,63.08725210230764,66.04257653240055,-0.5900612086731698,-1.5396625485501971,-1.474035599639393,-2.1159119116348393,6.7205217217797015,0.8100013732910156,1.4549249409972163,1.2775012969970732,-0.7859741732841456,3.340976767278292,0.24576356185646375,2.3092390321376826,0.9175969696044888,42.073335256189765,-21.145166962564602,1.0317377351406107,11,-0.40000152587890625,-2.3200016021728516,-3.1850013732910156,-2.660001754760742,-7.170001983642578,0,-0.09348615538732408,2.869602355185139,49.58000183105469,1.6904782448763007,49.88000106811523,1.3941682259645516,50.11000061035156,-0.09348615538732408 5517,2018-11-13,49.45000076293945,50.45000076293945,49.209999084472656,49.88000106811523,248500.0,-0.005830335861305214,-1.72526744692981,-2.5293840457757915,61.11832601811214,64.71849721836598,-0.23896841467201568,-1.1262605424375352,-1.2068350429001384,-1.8747855511959841,6.895536256792117,1.2400016784667969,1.4877287696114934,0.8725004196166992,-1.1386880879238248,2.8836889271572232,-0.1330938341535628,1.8780946733869612,1.1758459060668898,24.390346021083296,-38.98265534064792,1.0055942537702611,11,-0.1100006103515625,-1.8950023651123047,-2.895000457763672,-2.3700008392333984,-7.380001068115234,1,-0.07886757261289634,-3.6285490076402436,49.7400016784668,2.869602355185139,49.58000183105469,1.6904782448763007,49.88000106811523,-0.07886757261289634 5518,2018-11-14,48.9900016784668,49.58000183105469,48.56999969482422,49.5099983215332,176300.0,-0.009302306923671622,2.060595551856476,1.2092936605099471,50.71430167372476,62.84364979318752,0.3030675883362264,-0.5437084829930683,-0.7754516407733476,-1.4612436004947682,6.822335421291867,1.0100021362304688,1.5259937702618345,0.3170013427734375,-1.5724946550493186,2.2064973405961936,-0.627746656137937,1.261749341684812,1.6047280510559006,22.340518352132882,-35.90637000172109,0.944747998911377,11,0.34999847412109375,-1.4350032806396484,-2.5850019454956055,-1.9100017547607422,-8.10000228881836,2,-0.07940402267949964,-1.72526744692981,49.45000076293945,-3.6285490076402436,49.7400016784668,2.869602355185139,49.58000183105469,-0.07940402267949964 5519,2018-11-15,49.31000137329102,49.36999893188477,48.45000076293945,48.95000076293945,251600.0,0.006531938841816354,2.83335982452228,-0.692313335387428,67.53927538103686,63.08995067847248,0.15451701520819228,-0.7227700408884132,-1.1128791066373935,-1.835093208088928,7.113055631222032,0.9199981689453196,1.3717691208112086,0.5240009307861371,-1.2216513599330412,2.2696532215053153,-0.34882521457345206,1.3968270761457262,1.2037391548437384,43.00003051757848,-19.23339572896073,0.8728261453595888,11,0.13499832153319602,-1.605001449584968,-2.9050016403198313,-2.230001449584968,-7.090000152587891,3,-0.09835737484780094,2.060595551856476,48.9900016784668,-1.72526744692981,49.45000076293945,-3.6285490076402436,49.7400016784668,-0.09835737484780094 5520,2018-11-16,49.849998474121094,49.91999816894531,48.75,49.2599983215332,264200.0,0.010951066432591139,2.2054764455360174,1.6388865341414502,69.95151820670988,63.58880508794351,-0.21354540281442524,-1.1658090425161234,-1.6740598396362714,-2.426346859841047,7.857944607449518,1.1699981689453125,1.2480631696967635,0.9644981384277358,-0.7857677461970525,2.714764023052524,0.08936519611533811,1.8396310807401335,0.5399176681019497,69.99988555908203,2.78087701769077,0.8751329423123941,11,-0.279998779296875,-2.1299991607666016,-4.157498359680176,-2.769998550415039,-7.849998474121094,4,-0.11654960353930455,2.83335982452228,49.31000137329102,2.060595551856476,48.9900016784668,-1.72526744692981,49.45000076293945,-0.11654960353930455 5521,2018-11-19,50.09000015258789,50.13999938964844,49.61000061035156,49.88000106811523,225000.0,0.004814477147705221,2.4193738924985233,0.3559305595965594,62.118112664873095,63.03487146509208,-0.3964772601242075,-1.3124318729161502,-1.9667428629636134,-2.6360957689402014,8.204456016545652,0.529998779296875,1.2232990858776418,1.1024997711181612,-0.6802227597022963,2.8852223019386187,0.21113850570792891,1.9938610365283935,0.18352106687813574,81.99996948242188,17.08086677810664,0.8913612654102302,11,-0.5200004577636719,-2.1650009155273438,-4.287500381469727,-3.010000228881836,-8.189998626708984,0,-0.1255739847547669,2.2054764455360174,49.849998474121094,2.83335982452228,49.31000137329102,2.060595551856476,48.9900016784668,-0.1255739847547669 5522,2018-11-20,49.63999938964844,50.63000106811523,49.61000061035156,50.04999923706055,396700.0,-0.0089838443116117,-3.340451435389193,-1.9523887375112872,59.45420799257584,61.9656374413848,0.051054139740742244,-0.7554603987113921,-1.5789624111939915,-2.1477731659934705,8.947633780187267,1.0200004577636648,1.205367324466117,0.5599990844726577,-1.1516697516131416,2.271667920558457,-0.2958353335702384,1.4158335025155537,-1.1899986267089844,54.5870853267167,-8.654913385934854,0.8558344180428994,11,-0.09999847412109375,-1.2250003814697266,-3.589999198913574,-2.559999465942383,-7.340000152587891,1,-0.14242545893944036,2.4193738924985233,50.09000015258789,2.2054764455360174,49.849998474121094,2.83335982452228,49.31000137329102,-0.14242545893944036 5523,2018-11-21,47.90999984741211,49.88000106811523,47.86999893188477,49.6500015258789,213700.0,-0.03485091787888073,-1.2087892970700262,4.243908112282382,46.85099882394787,60.10738459967611,1.6049420450003993,1.0413168419800272,0.040028919291891896,-0.3971061701640579,9.27952510692969,2.0100021362304545,1.0793705741994373,-1.1785003662109403,-2.8636340172429797,0.506633284821099,-2.0210671917269565,-0.3359335406949242,2.720001220703118,1.4493074118402294,-59.73337498598768,0.8425668255160191,11,1.3400001525878906,0.6399993896484375,-1.5699996948242188,-0.8299999237060547,-5.490001678466797,2,-0.1218952237776586,-3.340451435389193,49.63999938964844,2.4193738924985233,50.09000015258789,2.2054764455360174,49.849998474121094,-0.1218952237776586 5524,2018-11-23,47.040000915527344,48.0,46.93999862670898,47.81000137329102,143900.0,-0.01815902597903596,-1.1855584963091839,0.4425285718357285,38.92806413429463,57.75133966639807,2.2682524651015115,1.8610280931714698,0.8365901800820552,0.49509785698091235,9.614990539708783,1.0600013732910227,0.8853399649849933,-1.9559993743896484,-3.8740181072552318,-0.037980641524065106,-2.9150087408224366,-0.9969900079568603,3.5900001525878835,2.710087334800133,-54.68749678903135,0.9590093664327907,11,1.7449989318847585,1.6999988555908203,-0.6450004577636719,0.03999900817871094,-4.9099998474121165,4,-0.13073982581171384,-1.2087892970700262,47.90999984741211,-3.340451435389193,49.63999938964844,2.4193738924985233,50.09000015258789,-0.13073982581171384 5525,2018-11-26,46.77999877929688,47.9900016784668,46.4900016784668,47.11999893188477,285700.0,-0.005527256189840735,-2.260889576275704,0.44155837721883556,29.384613037109418,54.006601992487155,2.334838572290046,2.1924855183453715,0.9879933453248597,0.7712284868113599,10.56721998050876,1.5,0.607192127503204,-2.1900014877319265,-4.215886787814853,-0.16411618764900027,-3.202944137773393,-1.1770588376904598,3.7024021911620935,7.004761922313032,-43.19874668466716,1.0129426500414647,11,1.7800025939941335,1.8100013732910085,-0.2974987030029368,0.3000011444091726,-3.1999969482421946,0,-0.09747750486500306,-1.1855584963091839,47.040000915527344,-1.2087892970700262,47.90999984741211,-3.340451435389193,49.63999938964844,-0.09747750486500306 5526,2018-11-27,47.0,47.59000015258789,46.72000122070313,46.790000915527344,283600.0,0.00470289068926788,-3.9714441416895347,-0.6176440889048458,29.27582487663956,50.46854631010132,1.8833485876699498,2.0475340243980895,0.6564866456162619,0.5560250889306104,11.508545054630288,0.8699989318847585,0.3954081380630541,-1.9510002136230469,-4.045634310153204,0.14363388290711043,-2.9983172618881255,-0.9036831653579682,3.242857012939446,12.318801853169168,-33.285888878345105,1.0473170482650789,11,1.5600013732910156,1.5900001525878906,-0.5125007629394531,0.07999992370605469,-5.409999847412109,1,-0.1063829787234043,-2.260889576275704,46.77999877929688,-1.1855584963091839,47.040000915527344,-1.2087892970700262,47.90999984741211,-0.1063829787234043 5527,2018-11-28,47.13999938964844,47.59000015258789,46.59000015258789,46.9000015258789,214300.0,0.0029787104180518664,-1.3255797448590336,1.1428519527702428,26.086943167759415,47.732173142771835,1.5435354946050452,1.8645136595141594,0.4220404126844599,0.4145010910634426,12.244481755827955,1.0,0.22274622771261932,-1.7230007171630888,-3.969065333305153,0.5230638989789753,-2.846033025234121,-0.5999684090920567,2.877686303222646,19.173977233342526,-21.34748901069353,1.1230323080710312,11,1.4200019836425781,1.4500007629394531,-0.5074996948242188,-0.05999946594238281,-5.30999755859375,2,-0.11115820813778354,-3.9714441416895347,47.0,-2.260889576275704,46.77999877929688,-1.1855584963091839,47.040000915527344,-0.11115820813778354 5528,2018-11-29,46.40999984741211,47.43000030517578,46.4000015258789,46.97999954223633,220000.0,-0.015485777507172171,-2.4915429576371406,-2.3750198683917025,24.143057420582053,42.910371147165755,2.0887267429860827,2.547110235676058,1.0810130794024104,1.1474975548469288,12.837516471625088,1.029998779296882,-0.024321566207163414,-2.3400003433227567,-4.839996580725526,0.15999589408001214,-3.589998462024141,-1.0900022246213723,3.396024804594717,0.6248956917726084,-34.67367563811004,1.2499981187013842,11,2.105001449584954,2.135000228881829,0.26000022888183594,0.6700000762939453,-4.549999237060547,3,-0.08855851376566515,-1.3255797448590336,47.13999938964844,-3.9714441416895347,47.0,-2.260889576275704,46.77999877929688,-0.08855851376566515 5529,2018-11-30,46.72000122070313,46.9000015258789,46.33000183105469,46.41999816894531,242400.0,0.006679624527262451,-1.3750198683917434,-0.5263214252252135,28.720237419448623,38.32911772635894,1.5340158928156526,2.2251811864784443,0.6779442125011244,0.84711630373981,13.798957636697843,0.5699996948242116,-0.24825488729540268,-1.9499990463256793,-4.60549607679188,0.7054979841405213,-3.277747561558783,-0.6222505310925754,2.8135415812134568,23.49394129502133,-8.876692662321062,1.3277485152331017,11,1.7600002288818288,1.7899990081787038,0.017498970031731176,0.3599987030029226,-4.780002593994155,4,-0.09203773414826777,-2.4915429576371406,46.40999984741211,-1.3255797448590336,47.13999938964844,-3.9714441416895347,47.0,-0.09203773414826777 5530,2018-12-03,46.52000045776367,47.18999862670898,46.20000076293945,46.91999816894531,566900.0,-0.004280838135998,1.1063815108658326,-1.3333121407862967,26.183430450077708,34.33637525804834,1.3544123983701155,2.3827405042424417,0.7983654373910412,1.0620587434168982,14.810947460613066,0.9899978637695241,-0.35935982584784654,-2.045499801635742,-4.870050085859624,0.7790504825881399,-3.457774943747687,-0.6332246595237976,2.693188247066729,23.021570887534992,-7.786236048434908,1.4122751421119417,12,1.8950004577636719,1.9249992370605469,0.2849998474121094,0.5599994659423828,-4.220001220703125,0,-0.09436799970873178,-1.3750198683917434,46.72000122070313,-2.4915429576371406,46.40999984741211,-1.3255797448590336,47.13999938964844,-0.09436799970873178 5531,2018-12-04,45.77000045776367,46.88000106811523,45.18999862670898,46.59000015258789,643400.0,-0.016122097863712104,1.4142865706454162,2.050010967317394,24.515237652429363,30.45426744247651,1.5948977366406893,2.9957125839331553,1.4729371652209835,1.8315728172112884,15.61357252568839,1.69000244140625,-0.6499925618469646,-2.61099987030029,-5.662480510498696,0.4404807698981159,-4.136740190399493,-1.085259550201087,3.0816056940398155,24.166727595820593,-7.144975647292728,1.5257403200992046,12,1.7649993896484304,2.1699981689453054,1.2799997329711914,1.3099994659423828,-3.8699989318847656,1,-0.04784790484609902,1.1063815108658326,46.52000045776367,-1.3750198683917434,46.72000122070313,-2.4915429576371406,46.40999984741211,-0.04784790484609902 5532,2018-12-06,44.52000045776367,45.41999816894531,43.65999984741211,44.61999893188477,705800.0,-0.027310465097187264,1.0705899776503218,0.12194940406964087,22.097378098785867,27.703865139680737,2.282251892886322,4.045968946366315,2.634652359184116,3.098806445151922,16.148403099957527,2.1100006103515625,-1.0718587365812553,-3.6024999618530273,-7.03875209286381,-0.16624783084224504,-5.320626027358422,-1.8843738963476326,3.8189806405265827,22.811684507372888,-9.23680909116348,1.7181260655053923,12,1.3099994659423828,2.654998779296875,2.4549999237060547,2.559999465942383,-1.8400001525878906,3,-0.0658131238780082,1.4142865706454162,45.77000045776367,1.1063815108658326,46.52000045776367,-1.3750198683917434,46.72000122070313,-0.0658131238780082 5533,2018-12-07,43.65999984741211,44.77000045776367,43.560001373291016,44.349998474121094,514800.0,-0.019317174337575516,-1.7191125855632279,6.90009155413089,16.9590671975414,25.262865480041487,2.766967131188885,4.635647654798859,3.425180689456937,3.9640296128467085,16.396775658169062,1.2099990844726562,-1.4952360632652741,-4.14000053405762,-7.978059671285365,-0.301941396829875,-6.059030102671493,-2.2209709654437475,3.9303442507376403,2.7547809857689667,-26.755548934197847,1.9190295686138712,12,2.115001678466797,3.4650001525878906,3.3225011825561523,3.4200000762939453,0.020000457763671875,4,-0.04191475086470697,1.0705899776503218,44.52000045776367,1.4142865706454162,45.77000045776367,1.1063815108658326,46.52000045776367,-0.04191475086470697 5534,2018-12-10,43.68000030517578,43.9900016784668,42.90999984741211,43.83000183105469,564100.0,0.0004580956901871769,3.59574053632881,0.21739394844067028,11.581611178621756,23.28475416243175,2.4811471869909667,4.350389655502006,3.3506269513111775,3.9605979899239045,16.781048452944898,1.0800018310546875,-1.9154058414434587,-3.810000038146974,-7.931747560184782,0.3117474838908336,-5.870873799165878,-1.7491262771280702,3.184882102499394,17.99067003215758,-6.133708486816296,2.060873761018905,12,1.5699996948242188,3.1199989318847656,3.3374996185302734,3.3999996185302734,0.20000076293944602,0,-0.041666659388932326,-1.7191125855632279,43.65999984741211,1.0705899776503218,44.52000045776367,1.4142865706454162,45.77000045776367,-0.041666659388932326 5535,2018-12-11,43.90999984741211,44.91999816894531,43.02000045776367,44.04999923706055,230100.0,0.005265557248841812,1.021277113812065,0.9333197701032501,11.471340318379603,21.306478100402867,2.0129036454794687,3.872366094071772,3.0434435321797864,3.741487760532763,17.02710780076707,1.8999977111816406,-2.150250453630676,-3.2965003967285185,-7.589399398214148,0.9963986047571112,-5.442949897471337,-1.1500508959857,2.1639060482104497,25.18890913144083,8.039011258492636,2.1464495007428157,12,1.3400001525878906,2.8899993896484375,3.059999465942383,3.1700000762939453,-0.6800003051757812,1,-0.044864523515119936,3.59574053632881,43.68000030517578,-1.7191125855632279,43.65999984741211,1.0705899776503218,44.52000045776367,-0.044864523515119936 5536,2018-12-12,45.09000015258789,45.54999923706055,44.22000122070313,44.22999954223633,226400.0,0.026873156667645226,-2.0227321987463807,-6.142888283378746,24.000015694747617,21.07459727006822,0.5961713863955751,2.451844863900604,1.9047648074415235,2.573760424267441,16.789538982608644,1.6399993896484375,-2.239227047049944,-1.884000015258792,-6.102193221280835,2.3341931907632514,-3.99309661826981,0.22509658775222618,-2.1800003051757812,82.57578822645435,67.26314595787335,2.1090966030110203,12,0.07999992370605469,1.7099990844726562,1.8799991607666016,1.989999771118164,-1.7900009155273438,2,-0.06187626760003939,1.021277113812065,43.90999984741211,3.59574053632881,43.68000030517578,-1.7191125855632279,43.65999984741211,-0.06187626760003939 5537,2018-12-13,45.54999923706055,45.83000183105469,45.09000015258789,45.1500015258789,228000.0,0.010201798246085358,-1.8461577962806734,0.46511328755700687,34.224601930399146,22.194768882270118,-0.12637790302103724,1.7757291070263221,1.5354833136244253,2.1448009272675677,16.773551529195938,0.7400016784667969,-2.238897597127419,-1.2290008544921847,-5.32403456670373,2.866032857719361,-3.2765177105979575,0.8185160016135882,-2.5871994018554716,90.41087658286968,70.31482527371472,2.0475168561057715,12,-0.5,1.25,1.595001220703125,1.5300006866455078,-2.259998321533203,3,-0.08013167447458303,-2.0227321987463807,45.09000015258789,1.021277113812065,43.90999984741211,3.59574053632881,43.68000030517578,-0.08013167447458303 5538,2018-12-14,45.099998474121094,45.83000183105469,44.91999816894531,45.29999923706055,234100.0,-0.009879270482475055,-2.2500051089570237,-0.5000047683988581,36.26061603533293,23.03258872847949,0.13215481819890584,2.0230825947596145,2.0525330945122136,2.6227413199645895,17.53703446458461,0.910003662109375,-2.2747537502547175,-1.484501457214357,-5.506234323116544,2.5372314086878305,-3.495367890165447,0.5263649757367332,-2.0225105590820363,74.99990201982858,50.527468751043486,2.010866432951092,12,-0.049999237060546875,1.7000007629394531,2.5450010299682617,1.980001449584961,-2.6999969482421875,4,-0.05365849780092424,-1.8461577962806734,45.54999923706055,-2.0227321987463807,45.09000015258789,1.021277113812065,43.90999984741211,-0.05365849780092424 5539,2018-12-17,44.459999084472656,45.70000076293945,44.25,45.06000137329102,221800.0,-0.014190674308241391,-1.8431374748959373,3.0000000000000355,34.40860931770261,23.94649749154892,0.46696596889999853,2.4043754697307023,2.754816605147539,3.2848473261088813,18.63426865449146,1.4500007629394531,-2.3333329211573997,-1.8820007324218722,-5.795193318919971,2.0311918540762264,-3.8385970256709214,0.07459556082717711,-1.2724106127929744,51.24547768538944,23.54880856047329,1.956596293249048,12,0.4350013732910156,2.3100013732910156,3.5074996948242188,2.6200008392333984,-2.7199974060058594,0,-0.017543832554177574,-2.2500051089570237,45.099998474121094,-1.8461577962806734,45.54999923706055,-2.0227321987463807,45.09000015258789,-0.017543832554177574 5540,2018-12-18,44.040000915527344,45.099998474121094,43.79999923706055,44.29999923706055,398700.0,-0.009446652667430944,-2.513503482192106,0.43332888287016214,30.62827669539344,24.62572405187826,0.5567267820567636,2.494689550906152,3.2293116791355487,3.7255326795877437,19.374689104918023,1.2999992370605469,-2.3300601933319527,-2.0114990234375014,-5.683367981700492,1.6603699348254892,-3.8474335025689967,-0.1755645443060061,-0.7467159094726625,11.822727674183927,-17.083048018497827,1.8359344791314964,12,0.3299999237060547,2.729999542236328,4.017498016357422,3.039999008178711,-2.0400009155273438,1,-0.0036330573134866206,-1.8431374748959373,44.459999084472656,-2.2500051089570237,45.099998474121094,-1.8461577962806734,45.54999923706055,-0.0036330573134866206 5541,2018-12-19,43.79999923706055,44.59000015258789,43.43999862670898,44.150001525878906,348100.0,-0.005449629279689172,-1.1495285120946745,1.3461713397009845,28.423776303046623,25.328657185685014,0.54523359311505,2.360313130495868,3.509249935646608,3.986632655427613,20.03544235746174,1.1500015258789134,-2.4080620130290313,-1.9370006561279283,-5.208054524000509,1.3340532117446529,-3.572527590064219,-0.3014737221916377,-0.40524555800586626,15.062766848888964,-14.451323851058122,1.6355269339362921,12,0.5700016021728516,2.970001220703125,4.3600006103515625,3.280000686645508,-1.80999755859375,2,-0.0130136918893351,-2.513503482192106,44.040000915527344,-1.8431374748959373,44.459999084472656,-2.2500051089570237,45.099998474121094,-0.0130136918893351 5542,2018-12-20,42.56999969482422,43.83000183105469,41.900001525878906,43.349998474121094,1016300.0,-0.028082181818751883,1.2183841519560128,2.228553367265752,26.699032946663266,26.41087560225411,1.6422351178604657,3.1974218478385836,4.758302052412837,5.235582434220113,20.59795303700235,1.9300003051757812,-2.498272410051449,-2.813500213623044,-5.826498688086765,0.19949826084067723,-4.319999450854908,-1.3070009763911798,3.2600021362304688,17.04829814040803,-15.454177500740165,1.5064992372318615,12,1.2950019836425781,3.6950016021728516,5.810000419616699,4.510000228881836,-0.15999984741210938,3,0.017148215820285362,-1.1495285120946745,43.79999923706055,-2.513503482192106,44.040000915527344,-1.8431374748959373,44.459999084472656,0.017148215820285362 5543,2018-12-21,42.06999969482422,43.11999893188477,41.52000045776367,42.459999084472656,590800.0,-0.01174536066677001,-1.1476520376657187,0.5,22.41992077376355,27.615132223936527,2.1154355468831554,3.4124277058194536,5.270325411634673,5.747027449277915,22.77750624755891,1.5999984741211009,-2.5351051624126413,-3.0215002059936538,-6.133854560017532,0.09085414803022474,-4.577677383005593,-1.4653230289817145,3.681402130126955,13.157875524064533,-19.637941294589435,1.556177177011939,12,1.605001449584961,4.005001068115234,6.377499580383301,5.010000228881836,0.1100006103515625,4,0.028999316129142194,1.2183841519560128,42.56999969482422,-1.1495285120946745,43.79999923706055,-2.513503482192106,44.040000915527344,0.028999316129142194 5544,2018-12-24,40.88999938964844,41.9900016784668,40.86999893188477,41.88000106811523,117200.0,-0.028048498068350414,-1.174757137725055,2.5384698149379683,20.085009779975877,28.57220660855834,3.1939305291943256,4.3300663607521415,6.455332873827231,6.939710891716729,24.41411829766979,1.200000762939446,-2.47031486367554,-3.894000434875487,-7.38766041054037,-0.4003404592106037,-5.6408304227079284,-2.1471704470430453,4.692146380615235,0.47282411177498385,-32.17306616190493,1.746829987832441,12,2.460000991821289,4.8600006103515625,7.557499885559082,6.190000534057617,1.8199996948242188,0,0.03692839713303431,-1.1476520376657187,42.06999969482422,1.2183841519560128,42.56999969482422,-1.1495285120946745,43.79999923706055,0.03692839713303431 5545,2018-12-26,42.22000122070313,42.22999954223633,40.63000106811523,41.0,258800.0,0.03252633531198801,1.5806471460477938,-1.2323223760514643,32.23223903599299,29.486898090918935,1.7869040253295552,2.78364370326684,5.124619150991855,5.634246642584756,25.839481188146014,1.5999984741211009,-2.2365008431858016,-2.335998725891109,-5.876063644940366,1.2040661931581482,-4.106031185415738,-0.5659662663664804,3.0794157392578043,40.15152828752834,6.167337022227834,1.770032459524628,12,1.0100002288818288,3.409999847412095,6.354998588562005,4.859998703002923,0.9699974060058452,2,-0.01136900825102205,-1.174757137725055,40.88999938964844,-1.1476520376657187,42.06999969482422,1.2183841519560128,42.56999969482422,-0.01136900825102205 5546,2018-12-27,42.0,42.0099983215332,40.91999816894531,41.68999862670898,213000.0,-0.005210829330702382,5.606101240362052,0.25409923205843793,35.93750199569061,29.67722032039576,1.7014159663165387,2.750890798860283,5.315224608479795,5.872166781533906,27.34187246036781,1.3000030517578196,-1.9699306792372724,-2.305999946594241,-5.825488028795334,1.2134881356068519,-4.065743987694788,-0.5462559054936946,2.9258636886132763,42.812456414114024,7.108711431102137,1.7597440411005463,12,1.230001449584961,3.6300010681152273,6.6449995040893555,5.079999923706055,2.020000457763672,3,0.0,1.5806471460477938,42.22000122070313,-1.174757137725055,40.88999938964844,-1.1476520376657187,42.06999969482422,0.0 5547,2018-12-28,41.900001525878906,42.88000106811523,41.59000015258789,42.18000030517578,188600.0,-0.0023809160505022797,-1.8666638409697633,-0.9032178674706001,39.26830391597248,30.011407862689044,1.3736697761855936,2.5699566282213695,5.357624165958299,5.975314145835384,28.46528377468827,1.2900009155273366,-1.7161513578178713,-2.143998527526854,-5.553634389863497,1.2656373348097887,-3.8488164586951754,-0.4391805963585327,2.6821931530945236,51.00407820595706,10.672638331547894,1.7048179311683198,12,1.2649993896484375,3.729999542236321,6.847497940063477,5.179998397827148,2.2399978637695312,4,0.0021479749238744184,5.606101240362052,42.0,1.5806471460477938,42.22000122070313,-1.174757137725055,40.88999938964844,0.0021479749238744184 5548,2018-12-31,42.29999923706055,42.36000061035156,41.2400016784668,42.2599983215332,212000.0,0.009546484406082634,12.99966622162884,-0.14286103542234332,41.95803387434172,30.850232813426725,0.5975636123094361,1.946034633096609,4.905744626237798,5.567251208116026,29.56487669612472,1.1199989318847656,-1.6448327222435637,-1.5385007858276367,-4.841470994962336,1.7644694233070624,-3.1899858903949863,0.11298431873971282,1.9660199530442242,74.22214084201421,29.781491309374644,1.6514851045673484,12,0.5650005340576172,2.9550018310546804,6.6775007247924805,4.780000686645508,1.6100006103515625,0,0.002600487289257103,-1.8666638409697633,41.900001525878906,5.606101240362052,42.0,1.5806471460477938,42.22000122070313,0.002600487289257103 5549,2019-01-02,42.41999816894531,42.90999984741211,41.0099983215332,41.95000076293945,334100.0,0.0028368542328396362,1.6206903809170528,11.74966622162884,41.20423769309379,32.02533959094899,0.17629869574939505,1.5677523331499401,4.735155794230408,5.435012764511086,30.453571466411024,1.9000015258789062,-1.7569484379302622,-1.2035017013549805,-4.2679070272293345,1.8609036245193735,-2.735704364292161,0.3287009615822001,1.5551395714002965,78.50868680649442,30.32610235886014,1.532202662937177,1,0.19000244140625,1.8950023651123047,6.480001449584961,4.660001754760742,1.0,2,-0.00565765851317801,12.99966622162884,42.29999923706055,-1.8666638409697633,41.900001525878906,5.606101240362052,42.0,-0.00565765851317801 5550,2019-01-03,42.13000106811523,43.33000183105469,41.95000076293945,42.40999984741211,355900.0,-0.006836329876185321,-3.3125074505877024,-0.5957453716103944,30.474925140283347,32.25324501730862,0.18648046553916942,1.5937088725301223,4.944037388778007,5.706967989505962,31.579063345385695,1.3800010681152344,-1.8905117644249003,-1.2739988327026452,-4.083099580097631,1.5351019146923406,-2.6785492064001346,0.13055154099484412,1.5775257384519534,50.20751288447628,6.112074663933946,1.4045503736974927,1,0.10000038146973367,2.1800003051757884,6.6324987411499094,4.949998855590827,1.4799995422363352,3,0.013766864506357335,1.6206903809170528,42.41999816894531,12.99966622162884,42.29999923706055,-1.8666638409697633,41.900001525878906,0.013766864506357335 5551,2019-01-04,43.58000183105469,43.709999084472656,41.56999969482422,43.25,713300.0,0.034417297084686105,6.254280246211142,-1.178583106267,38.50642734511636,33.56517772824785,-1.4505494989840884,-0.030328386741082625,3.4219726683485305,4.227214933840877,32.044317917076285,2.1399993896484375,-1.9347819427007593,0.2855018615722642,-2.296854738106731,2.8678584612512594,-1.005676438267237,1.5766801614117654,-2.9500007629394602,95.18528827093951,54.59596013800048,1.2911782998394985,1,-1.4100017547607422,0.529998779296875,4.994998931884766,3.499998092651367,0.9199981689453125,4,-0.008949132353358369,-3.3125074505877024,42.13000106811523,1.6206903809170528,42.41999816894531,12.99966622162884,42.29999923706055,-0.008949132353358369 5552,2019-01-07,41.59000015258789,43.33000183105469,41.33000183105469,43.33000183105469,663500.0,-0.04566318482916498,1.2988483571605525,-5.272703102603227,32.64095235400106,34.7008479038298,0.43116141019942233,1.8223425962945043,5.323682398638802,6.176388911914252,31.623691167396217,2.25,-1.9691281519430035,-1.557999801635745,-4.179767374422511,1.0637677711510207,-2.868883588029128,-0.24711601524236215,-0.8983991241455129,21.481543228278486,-14.1455616505697,1.310883786393383,1,0.5799999237060547,2.520000457763672,6.9850006103515625,5.215000152587891,2.520000457763672,0,0.05842751373552413,6.254280246211142,43.58000183105469,-3.3125074505877024,42.13000106811523,1.6206903809170528,42.41999816894531,0.05842751373552413 5553,2019-01-08,41.83000183105469,42.38000106811523,41.0,41.75,385800.0,0.005770658273293261,1.3389842562958814,-0.04597801947247611,36.45727342228274,36.51998830853057,0.17157928071764417,1.5159353644503426,4.997969095220185,5.8713125160097945,31.196183202316153,1.3800010681152273,-1.9693703583408677,-1.2264982223510756,-3.9002474233680857,1.4472509786659344,-2.563372822859577,0.11037637815742585,-1.078032841491705,30.627384186596473,-2.8991790555142245,1.336874600508504,1,0.3399982452392578,2.1999988555908203,6.744998931884766,4.974998474121094,1.6799964904785156,1,0.05522346300446013,1.2988483571605525,41.59000015258789,6.254280246211142,43.58000183105469,-3.3125074505877024,42.13000106811523,0.05522346300446013 5554,2019-01-09,41.86000061035156,42.13999938964844,41.52999877929688,41.81999969482422,349900.0,0.0007171594067347797,1.0333405388909138,0.5,38.3047190098814,37.19470830562928,0.3281539854099833,1.41515123216751,4.843766555898753,5.785013784825011,30.39465087639286,0.6100006103515554,-1.851408872164079,-1.1054994583129911,-3.8135645535822604,1.6025656369562782,-2.4595320059476222,0.24853308932163998,-1.048871018890388,31.734350586281163,-4.350158234828033,1.3540325476346338,1,0.4549980163574219,2.0499992370605398,6.670000076293938,4.869998931884766,2.1199989318847656,2,0.04897274742403135,1.3389842562958814,41.83000183105469,1.2988483571605525,41.59000015258789,6.254280246211142,43.58000183105469,0.04897274742403135 5555,2019-01-10,41.93999862670898,42.4900016784668,41.45000076293945,41.849998474121094,291700.0,0.0019110849305059574,-1.3370923289914147,2.249952317375371,39.84715384314256,37.62911406645727,0.2282652109256773,1.2437669706386743,4.689191850450001,5.639029107131655,30.468360008169736,1.0400009155273438,-1.639650408268814,-0.9270013809204158,-3.633726214637761,1.7797234527969295,-2.2803637977790885,0.4263610359382568,-1.0708916453875759,34.6863079067015,-3.8897066077392424,1.3533624168586729,1,0.41500091552735086,1.970001220703125,6.555002212524421,4.790000915527351,2.1500015258789134,3,0.03528849763227737,1.0333405388909138,41.86000061035156,1.3389842562958814,41.83000183105469,1.2988483571605525,41.59000015258789,0.03528849763227737 5556,2019-01-11,42.29999923706055,42.349998474121094,41.27000045776367,41.93000030517578,379700.0,0.00858370582116108,3.5957616044542924,4.1110922731321855,48.3715286357782,38.64058347976902,-0.09465978090083382,0.6999143619144661,4.254681087059183,5.2160620632304955,31.23937221986925,1.0799980163574219,-1.2540827418244973,-0.42750072479248047,-2.9318448145631493,2.0768433649781883,-1.6796727696778149,0.8246713200928539,-1.3740744136761194,55.793914825899314,13.896024191873025,1.2521720448853344,1,0.05500030517578125,1.4550018310546804,6.130001068115234,4.350000381469727,2.1800003051757812,4,0.03096930016356314,-1.3370923289914147,41.93999862670898,1.0333405388909138,41.86000061035156,1.3389842562958814,41.83000183105469,0.03096930016356314 5557,2019-01-14,41.900001525878906,42.52000045776367,41.83000183105469,42.099998474121094,179100.0,-0.009456210836788603,-3.0588591688358315,-0.5405338529584609,48.962159483324776,39.418819658544905,0.341220959498969,0.8563482530270434,4.52498274407575,5.5509264712700315,32.2547988733841,0.6899986267089844,-1.0915865533090852,-0.6449985504150391,-2.7894105840879675,1.4994134832578894,-1.7172045672515068,0.4272074664214287,-0.9183952172727174,59.21060887067428,13.11230447473693,1.0722060168364649,1,0.4549980163574219,1.3299999237060547,5.8374977111816335,4.749998092651367,3.039997100830071,0,0.06205246728965497,3.5957616044542924,42.29999923706055,-1.3370923289914147,41.93999862670898,1.0333405388909138,41.86000061035156,0.06205246728965497 5558,2019-01-15,42.68000030517578,42.72000122070313,41.63999938964844,41.91999816894531,258400.0,0.01861572197831829,1.571420786368853,-3.800068665598535,61.4891043533617,41.67269373190801,-0.42376997349013834,-0.12042057112039117,3.629092342970182,4.702483568416298,33.11651701863049,1.0800018310546946,-0.9507272957963409,0.256000137329103,-1.5234307474605444,2.0354310221187504,-0.6337153050657207,1.1457155797239267,-1.6438261410522657,97.24131762205003,43.49743882602499,0.8897154423948239,1,-0.3250007629394531,0.5500011444091797,3.8224992752075195,3.969999313354492,1.950000762939446,1,0.03350516154992533,-3.0588591688358315,41.900001525878906,3.5957616044542924,42.29999923706055,-1.3370923289914147,41.93999862670898,0.03350516154992533 5559,2019-01-16,43.68000030517578,43.77000045776367,42.70000076293945,42.70000076293945,377400.0,0.023430177901820004,-1.1836738665867397,1.2894694574110326,59.78552786061707,44.92942736750065,-1.370349591317762,-1.2457210630129936,2.5337145975349955,3.6407562283230988,33.14813246073874,1.0900001525878906,-0.8156300273191235,1.2950000762939453,-0.32345289861525117,2.913453051203142,0.4857735888393435,2.104226563748547,-2.590349642645286,96.39999389648438,39.24571826111388,0.8092264874545989,1,-1.2950000762939453,-0.4499988555908203,2.770000457763672,2.969999313354492,0.3400001525878906,2,-0.0038919867778122175,1.571420786368853,42.68000030517578,-3.0588591688358315,41.900001525878906,3.5957616044542924,42.29999923706055,-0.0038919867778122175 5560,2019-01-17,43.88000106811523,44.0099983215332,43.40999984741211,43.72999954223633,340000.0,0.004578772013326793,1.9268501460764063,0.15306285300562528,62.634431068490755,47.6103166700978,-1.4483129525545095,-1.5371328117333078,2.2293446063692812,3.376371070805284,32.806936623421954,0.5999984741210938,-0.7196546900557124,1.5030008316039982,-0.08224846912324324,3.0882501323312397,0.7103761812403775,2.295625481967619,-2.683136413775408,95.25557099379877,34.78816687642592,0.7926246503636191,1,-1.3750019073486257,-0.6499996185302663,2.144998550415046,2.769998550415046,-0.37000274658202414,3,0.002278907741270819,-1.1836738665867397,43.68000030517578,1.571420786368853,42.68000030517578,-3.0588591688358315,41.900001525878906,0.002278907741270819 5561,2019-01-18,43.22999954223633,43.93999862670898,43.060001373291016,43.86999893188477,328300.0,-0.014813161122532725,1.2564067451778467,-4.266619195361625,58.322897415122924,50.46386612133356,-0.9534453456706231,-0.9823914680679167,2.737869778364008,3.957554831852505,32.337206928726694,0.8799972534179616,-0.6349673804302469,0.8814992904663086,-0.6139858143049395,2.3769843952375567,0.13375673808068456,1.6292418428519326,-1.864346867864903,67.08864426885741,5.200125247860939,0.7477425523856257,1,-0.7250003814697266,1.9073486328125e-06,2.7950000762939453,3.4200000762939453,0.7299995422363281,4,0.01989360674203411,1.9268501460764063,43.88000106811523,-1.1836738665867397,43.68000030517578,1.571420786368853,42.68000030517578,0.01989360674203411 5562,2019-01-22,43.29999923706055,43.310001373291016,42.5099983215332,43.11000061035156,391300.0,0.0016192388518494472,6.618971499155329,-0.29687313735307114,56.52741852429904,52.69388224377981,-0.8441436191733231,-1.048662801979276,2.516875489188763,3.8208408012290533,31.180592045565763,0.8000030517578125,-0.4269413044089916,0.9149990081787109,-0.6377847682399249,2.467782784597347,0.138607119969393,1.6913908963880289,-1.775685823859412,70.04221922125416,9.312552510866823,0.7763918882093184,1,-0.6599998474121094,-0.06999778747558594,2.685000419616699,3.3500003814697266,0.7999992370605469,1,0.0272517396297276,1.2564067451778467,43.22999954223633,1.9268501460764063,43.88000106811523,-1.1836738665867397,43.68000030517578,0.0272517396297276 5563,2019-01-23,43.290000915527344,43.65999984741211,41.5099983215332,43.150001525878906,180600.0,-0.00023090812261827853,3.8863823552361216,0.7368442186841208,55.76161108657803,54.633536918968325,-0.6763951915300339,-0.9935168399669578,2.3591098627506284,3.7817515954922243,30.05188566000817,2.1500015258789062,-0.38477689434095197,0.8440006256103487,-0.7519339248820813,2.4399351761027788,0.046033350364133696,1.6419679008565637,0.7199974060058594,71.20010375976562,12.193939733777036,0.7979672752462146,1,-0.6500015258789062,-0.05999946594238281,2.634998321533203,3.3599987030029297,1.0,2,0.03811498443719841,6.618971499155329,43.29999923706055,1.2564067451778467,43.22999954223633,1.9268501460764063,43.88000106811523,0.03811498443719841 5564,2019-01-24,42.400001525878906,43.27999877929688,42.36000061035156,43.11999893188477,169200.0,-0.020559006025089088,-1.299997615811953,-5.142861035422394,51.65644499134793,55.94568037988005,0.33330983751472587,0.01624111376532511,3.0749592116718105,4.616989808565712,28.57162463448628,0.9300003051757812,-0.11330909978139658,-0.12149887084960653,-1.5405612326704485,1.2975634909712355,-0.831030051760024,0.5880323100608109,1.5599967956542997,35.600128173828125,-23.506151199186803,0.7095311809104198,1,0.23999786376953125,0.7649993896484375,3.5249977111816406,4.399997711181641,1.5900001525878906,3,0.052594326933578905,3.8863823552361216,43.290000915527344,6.618971499155329,43.29999923706055,1.2564067451778467,43.22999954223633,0.052594326933578905 5565,2019-01-25,41.7400016784668,42.52000045776367,41.65999984741211,42.52000045776367,213400.0,-0.015566033576892124,1.2051332211745374,1.0833355409207122,37.49999352123142,54.73773203381929,1.0750049329471025,0.6729387174180346,3.559220517616481,5.221826453388019,27.079122346577613,0.8600006103515625,0.08377212941257284,-0.7574987411499023,-2.213779075098948,0.6987815927991434,-1.4856389081244288,-0.029358574175375907,2.1709966430664096,9.465157532848806,-43.215270209687894,0.7281401669745236,1,1.0199966430664062,1.1249980926513672,4.092498779296875,5.05999755859375,2.2699966430664062,4,0.05462383056091502,-1.299997615811953,42.400001525878906,3.8863823552361216,43.290000915527344,6.618971499155329,43.29999923706055,0.05462383056091502 5566,2019-01-28,42.0,42.02999877929688,41.16999816894531,41.72000122070313,213500.0,0.006228996432152467,4.058881608473038,-0.35897335576508344,53.64121070366003,55.25762661385654,0.8582283894198,0.43525620799479725,3.1177234473432236,4.893246320879058,25.61623301929391,0.8600006103515696,0.2681847593287756,-0.4975004196166992,-1.953780753565745,0.9587799143323466,-1.2256405865912257,0.23063974735782722,1.8629783215332054,33.33338440019671,-22.33126226475953,0.7281401669745236,1,0.5899982452392578,0.6100006103515625,3.570000648498535,4.799999237060547,1.970001220703132,0,0.03595234098888578,1.2051332211745374,41.7400016784668,-1.299997615811953,42.400001525878906,3.8863823552361216,43.290000915527344,0.03595234098888578 5567,2019-01-29,41.9900016784668,42.2400016784668,41.59000015258789,41.88000106811523,260700.0,-0.0002380552746000797,1.131150411486605,0.39286103542237866,51.48148278967911,54.14566866233626,0.9860270843066843,0.4767879971643012,2.9517137543763425,4.8347067808483075,25.01137066000021,0.6500015258789062,0.4374031418424025,-0.5119987487792983,-1.9610433701800503,0.9370458726214537,-1.2365210594796707,0.21252356192107413,1.7652574369628908,32.93184565346945,-24.82995039377247,0.7245223107003745,1,0.5999965667724609,0.3299980163574219,3.5799989700317383,4.80999755859375,2.0199966430664062,1,0.04691586871300624,4.058881608473038,42.0,1.2051332211745374,41.7400016784668,-1.299997615811953,42.400001525878906,0.04691586871300624 5568,2019-01-30,42.40999984741211,42.81999969482422,41.790000915527344,42.0099983215332,240400.0,0.010002337512662995,-1.4523887375113533,3.6363573311136506,54.74957026928914,53.58611781885537,0.5852465698985583,0.06899051801115519,2.3717884965617344,4.347917209294948,23.94291010938494,1.029998779296875,0.4990423920404581,-0.09750061035155966,-1.5441499960548128,1.3491487753516935,-0.8208253032031863,0.6258240825000669,1.2418488301582045,58.767835060492565,-2.19181484149086,0.7233246928516261,1,0.17999839782714844,-0.09000015258789062,2.655001640319824,3.885000228881836,1.25,2,0.03984905995730892,1.131150411486605,41.9900016784668,4.058881608473038,42.0,1.2051332211745374,41.7400016784668,0.03984905995730892 5569,2019-01-31,42.18000030517578,42.790000915527344,42.15999984741211,42.33000183105469,323400.0,-0.005423238459416391,-5.63150497911982,-0.3750023841766961,52.02021921056203,52.40676094575218,0.6482672077997194,0.2952244401678854,2.425574860112448,4.513101620475034,23.429429471536096,0.6300010681152344,0.5855818514427824,-0.31550025939941406,-1.7691702693835865,1.1381697505847583,-1.0423352643915038,0.4113347455926757,1.3725743520495328,61.21219407312189,-2.944002961953899,0.726835004992087,1,0.3749980926513672,0.1399993896484375,2.695000648498535,3.924999237060547,2.1500015258789062,3,0.05002372202668415,-1.4523887375113533,42.40999984741211,1.131150411486605,41.9900016784668,4.058881608473038,42.0,0.05002372202668415 5570,2019-02-01,42.709999084472656,42.77000045776367,42.18999862670898,42.2400016784668,224200.0,0.012565167744482908,-1.035081613941603,-3.1332841666242817,53.35516018323067,51.85479014220859,-0.07280610065182458,-0.1993133206399591,1.7044800163014884,3.9159214787213443,23.334750519155627,0.5900001525878906,0.508399495998006,0.18549861907958842,-1.260591806376631,1.6315890445358079,-0.5375465936485213,0.9085438318076982,0.7472725132214606,93.33330250752535,26.957752371622206,0.7230452127281102,2,-0.2950000762939453,-0.3899993896484375,1.840001106262207,3.0699996948242188,1.1200027465820312,4,0.029969623540907264,-5.63150497911982,42.18000030517578,-1.4523887375113533,42.40999984741211,1.131150411486605,41.9900016784668,0.029969623540907264 5571,2019-02-04,43.18999862670898,43.20000076293945,42.5099983215332,42.90999984741211,194100.0,0.011238575334243661,3.5999694827323125,0.5957453716103641,60.420024046801885,52.287301866931145,-0.6247786307801348,-0.7483998767735969,1.027284904110381,3.354084215512991,22.808086218764544,0.69000244140625,0.3822459360179735,0.6849983215331932,-0.7108068796368343,2.0808035227032207,-0.012904279051817014,1.3829009221182034,0.17578203383519053,99.37874953797117,30.770993410870076,0.6979026005850124,2,-0.7749996185302663,-0.7250003814697195,1.2400026321411204,2.470001220703125,1.1599998474121165,0,0.018985869898063168,-1.035081613941603,42.709999084472656,-5.63150497911982,42.18000030517578,-1.4523887375113533,42.40999984741211,0.018985869898063168 5572,2019-02-05,44.02000045776367,44.43999862670898,42.43000030517578,43.34000015258789,450900.0,0.01921745444421985,1.644740474529326,2.4285831062670917,60.737190949622125,52.84014407393604,-1.4996074763280518,-1.461974105148876,0.02017354051084652,2.4446435604278136,21.68398085776545,2.009998321533196,0.2245451827045457,1.3935001373290987,-0.08739915325932657,2.874399427917524,0.6530504920348861,2.1339497826233114,-2.8500022888183594,84.1509988037677,18.37350117130717,0.7404496452942143,2,-1.2150020599365234,-1.3000011444091797,0.4100008010864258,1.6399993896484304,0.11999893188476562,1,-0.0011358299986505838,3.5999694827323125,43.18999862670898,-1.035081613941603,42.709999084472656,-5.63150497911982,42.18000030517578,-0.0011358299986505838 5573,2019-02-06,44.13999938964844,44.5,43.43000030517578,43.849998474121094,332000.0,0.00272600932841649,1.1188067954344592,0.4264717432036711,54.29104185497015,53.13287705878295,-1.6610293203576845,-1.4757004573281378,-0.2234205519960284,2.2315250008562515,20.31472170096005,1.0699996948242188,0.14516934259597036,1.3979991912841783,-0.17857357532739115,2.9745719578957477,0.6097128079783971,2.1862855745899594,-2.904601211547849,84.61535953519385,21.77321715336018,0.7882863833057838,2,-1.3050003051757812,-1.3899993896484375,0.25750160217285156,1.5200004577636648,0.18000030517578125,2,-0.0029451986840245414,1.644740474529326,44.02000045776367,3.5999694827323125,43.18999862670898,-1.035081613941603,42.709999084472656,-0.0029451986840245414 5574,2019-02-07,43.90999984741211,44.150001525878906,43.11000061035156,43.900001525878906,288200.0,-0.005210682950083312,3.2448871554133483,0.03447686196101129,50.27828223707218,54.552686916098594,-1.3346655850227336,-1.1428395238432145,-0.09419009270665413,2.39087117877375,18.899707692458527,1.0400009155273438,0.07153818031473946,1.0654996871948228,-0.5359922542755626,2.6669916286652082,0.2647537164596301,1.8662456579300155,-2.5440175964355447,74.45888303748812,15.06757570275024,0.8007459707351932,2,-1.0750007629394531,-1.1599998474121094,0.15000057220458984,1.749999999999993,0.5499992370605469,3,-0.005693463923223674,1.1188067954344592,44.13999938964844,1.644740474529326,44.02000045776367,3.5999694827323125,43.18999862670898,-0.005693463923223674 5575,2019-02-08,43.41999816894531,44.18999862670898,43.310001373291016,43.88999938964844,162300.0,-0.011159227514679126,-1.5507358551067365,-47.008012209080505,51.81643327442303,54.34993386840558,-0.6496084646732427,-0.5652559023374906,0.29565292865446224,2.7914841275982596,17.817949070007998,0.8799972534179616,-0.010213751009352734,0.5014980316162081,-1.060298712690539,2.063294775922955,-0.27940034053716545,1.2823964037695816,-1.928655208007811,47.82599080786823,-10.154124822722018,0.7808983721533724,2,-0.3749980926513672,-0.6699981689453125,0.042502403259277344,2.2400016784667898,0.720001220703125,4,0.020958169057690768,3.2448871554133483,43.90999984741211,1.1188067954344592,44.13999938964844,1.644740474529326,44.02000045776367,0.020958169057690768 5576,2019-02-11,43.61000061035156,43.68999862670898,43.08000183105469,43.52999877929688,200100.0,0.004375920069525474,4.083351877165897,-0.1702162197259767,52.897211988286365,54.50723711269528,-0.6562242590408118,-0.6873237238881131,-0.0014577614215198764,2.5106935680210754,16.63334869951009,0.6099967956542898,0.016033459637903036,0.6260004043579102,-0.9364583493316019,2.188459158047422,-0.15522897248684586,1.4072297812026662,-1.9983113678515636,57.00485406477246,0.5277722745836684,0.7812293768447554,2,-0.4650001525878906,-0.8600006103515625,-0.3399991989135742,2.0499992370605398,0.11999893188476562,0,0.005044742435772909,-1.5507358551067365,43.41999816894531,3.2448871554133483,43.90999984741211,1.1188067954344592,44.13999938964844,0.005044742435772909 5577,2019-02-12,44.5,44.70000076293945,43.59000015258789,43.68000030517578,281800.0,0.020408148984001118,-1.220001220703125,10.249761586878652,59.7110747534222,55.05851538871007,-1.288206353165414,-1.4467248300967128,-0.9949451584130671,1.542941583943076,15.682244191698766,1.1100006103515625,0.25679993454743766,1.3859998703002958,-0.22849174460346688,3.0004914852040585,0.578754062848418,2.1932456777521736,-2.772778327200001,87.65426575270855,31.674717608658412,0.8072458074518801,2,-1.0699996948242188,-1.6499996185302734,-1.359999656677246,1.1599998474121023,-0.11999893188477273,1,-0.003370820806267605,4.083351877165897,43.61000061035156,-1.5507358551067365,43.41999816894531,3.2448871554133483,43.90999984741211,-0.003370820806267605 5578,2019-02-13,44.11000061035156,45.04999923706055,43.97000122070313,44.540000915527344,275100.0,-0.008764031228054803,-2.0422518563093432,-0.5243908112282399,64.9214691055893,56.49198759926866,-0.7059392917546319,-0.9951207698701126,-0.6915656339728429,1.868896746928037,15.042947096874945,1.0799980163574148,0.34668393432542643,0.9245004653930664,-0.7350927723711607,2.5840937031572935,0.09470384651095287,1.75429708427518,-2.204412192143195,52.2842708399897,-6.014000057294794,0.8297966188821125,2,-0.4900016784667969,-1.085000991821289,-0.9700002670288086,1.5499992370605398,-0.29000091552734375,2,0.0006800902036223633,-1.220001220703125,44.5,4.083351877165897,43.61000061035156,-1.5507358551067365,43.41999816894531,0.0006800902036223633 5579,2019-02-14,43.5099983215332,43.93999862670898,43.400001525878906,43.93999862670898,494900.0,-0.01360240944266855,1.511612639946112,0.9999999999999835,65.60844104642496,57.853463250734684,0.1146165014473155,-0.43058388360038435,-0.19693500317178803,2.388740273863988,15.354578171463126,0.7099990844726562,0.45167581043588,0.33299827575683594,-1.317648153907605,1.983644705421277,-0.4923249390753881,1.15832149058906,-1.352857037816662,21.827261760223692,-40.886321794501846,0.8253232148322207,2,0.23000144958496094,-0.39999961853027344,-0.40999794006347656,2.150001525878899,0.48000335693359375,3,0.01861644230149606,-2.0422518563093432,44.11000061035156,-1.220001220703125,44.5,4.083351877165897,43.61000061035156,0.01861644230149606 5580,2019-02-15,43.97999954223633,44.43999862670898,43.54999923706055,43.810001373291016,553300.0,0.010802142928847625,-1.57969924812028,-0.3953442983623493,66.83672774289982,58.566430328078894,-0.17465708521166334,-0.9409524724884051,-0.7625713531534899,1.8492814574810836,16.090691021817637,0.9300003051757741,0.5246440673327442,0.7979995727539091,-0.8621911289771589,2.458190274484977,-0.032095778111624895,1.628094923619443,-1.5914296222522637,45.68522316008388,-19.887813440023322,0.8300953508655358,2,-0.23999977111816406,-0.8700008392333984,-0.8675003051757812,1.6800003051757741,0.25,4,0.010914041546893571,1.511612639946112,43.5099983215332,-2.0422518563093432,44.11000061035156,-1.220001220703125,44.5,0.010914041546893571 5581,2019-02-19,44.09000015258789,44.599998474121094,44.0,44.15999984741211,231400.0,0.002501150784367967,-3.79998779296875,-0.4117673458396912,67.55850581326365,59.32435420181684,-0.16043861459919384,-1.0363549720678549,-0.9447222244506008,1.676942981510031,16.59278647887479,0.6199989318847656,0.6501849420020562,0.8650001525878892,-0.8442494741004438,2.5742497792762222,0.010375339243722692,1.7196249659320557,-1.4885158872377104,41.818156597007885,-26.731921309994334,0.854624813344167,2,-0.024999618530273438,-0.9800014495849609,-0.9575004577636719,1.5699996948242116,0.3899993896484375,1,0.0011340266928443477,-1.57969924812028,43.97999954223633,1.511612639946112,43.5099983215332,-2.0422518563093432,44.11000061035156,0.0011340266928443477 5582,2019-02-20,44.47999954223633,44.65999984741211,43.650001525878906,44.34000015258789,203200.0,0.00884552933315308,3.0399932861328125,-2.0,67.39494203587992,60.78034311080682,-0.5345374600419106,-1.405478638796609,-1.3635302287729019,1.2278373778515146,16.505284026054053,1.0099983215332031,0.7493475830684346,1.1959995269775376,-0.6032439859601766,2.995243039915252,0.296377770508677,2.0956212834463983,-1.6826340791493166,65.45451602984254,-4.153960120719333,0.8996217564688584,2,-0.41499900817871094,-1.3700008392333984,-1.4249992370605469,1.1800003051757741,0.6500015258788991,2,-0.016861510964896298,-3.79998779296875,44.09000015258789,-1.57969924812028,43.97999954223633,1.511612639946112,43.5099983215332,-0.016861510964896298 5583,2019-02-21,44.93999862670898,44.93999862670898,44.13999938964844,44.540000915527344,234800.0,0.010341706142237062,3.0000190735955745,2.8571389645776057,72.33006862129646,63.230541597942846,-0.9712612236601643,-1.8293159538633788,-1.8198620377738024,0.7259756971140945,15.736141298688338,0.7999992370605398,0.7800576809087332,1.5734987258911062,-0.3722517074760603,3.5192491592582726,0.6006235092075229,2.5463739425746894,-1.9624224617040795,100.0,28.11788128322253,0.9728752166835828,2,-0.8749980926513601,-1.8299999237060476,-2.1474981307983327,0.720001220703125,-0.30999755859375,3,-0.012461005244911783,3.0399932861328125,44.47999954223633,-3.79998779296875,44.09000015258789,-1.57969924812028,43.97999954223633,-0.012461005244911783 5584,2019-02-22,44.63000106811523,44.97999954223633,44.15999984741211,44.72000122070313,196900.0,-0.006898032222224182,1.688537712545417,-0.225001668939643,66.10739135638659,64.81842582927213,-0.6128373245723964,-1.4163009134627202,-1.5103685643268037,0.9998666157786076,14.938793560009056,0.8199996948242188,0.7423420398153695,1.152001190185537,-0.8160012034045963,3.12000358377567,0.1679999933904739,2.1360023869806,-1.4866310573458748,75.52458745258257,6.09334357711208,0.9840011967950655,2,-0.5650005340576101,-1.5200023651122976,-1.8375005722045827,1.029998779296875,-1.3600006103515554,4,-0.01814925731358974,3.0000190735955745,44.93999862670898,3.0399932861328125,44.47999954223633,-3.79998779296875,44.09000015258789,-0.01814925731358974 5585,2019-02-25,44.02000045776367,44.75,43.77999877929688,44.75,464200.0,-0.013667949714376237,1.6575392574399512,8.11109227313058,56.8144605119584,65.25367566523569,0.1019446660365304,-0.6605997526579159,-0.9153853997486863,1.5578715391284206,13.451650986069419,0.9700012207031179,0.7347837713273009,0.42800064086914347,-1.3731753443437995,2.2291766260820864,-0.47258735173732447,1.3285886334756114,-0.7241001088910224,27.819510054467074,-36.26112286468468,0.9005879926064698,2,0.2049999237060547,-0.9100017547607422,-1.2124996185302734,1.6399993896484304,-2.020000457763672,0,-0.0006814806675355944,1.688537712545417,44.63000106811523,3.0000190735955745,44.93999862670898,3.0399932861328125,44.47999954223633,-0.0006814806675355944 5586,2019-02-26,43.5099983215332,44.2400016784668,43.36999893188477,44.2400016784668,383200.0,-0.011585691297750111,1.3835582078320927,1.0000052256159695,45.58057401565015,63.683620027705466,0.6663427617276554,-0.033383639698527645,-0.4646773626082066,2.0650760589329877,11.440638774684786,0.8700027465820241,0.7584714386668168,-0.15750141143799112,-1.7970374175471164,1.4820345946711342,-0.9772694144925538,0.6622665916165715,1.5400009155273438,8.695610967368546,-50.66323133981888,0.8197680030545643,2,0.7000007629394531,-0.39999961853027344,-0.6424980163574219,2.150001525878899,-1.7599983215332031,1,0.01654794871244092,1.6575392574399512,44.02000045776367,1.688537712545417,44.63000106811523,3.0000190735955745,44.93999862670898,0.01654794871244092 5587,2019-02-27,43.959999084472656,44.5,43.13000106811523,43.650001525878906,158300.0,0.010342467945275713,-1.0296303412886236,-0.42465223707450644,48.52458913875477,61.86174447583496,0.147163236061445,-0.34596782907876644,-0.9847951065231797,1.6362619918211365,9.650010672936169,1.3699989318847727,0.8234581429602414,0.19399948120117472,-1.24572883063869,1.6337277930410394,-0.5258646747187612,0.9138636371211106,1.0564001464843784,44.864794645398035,-10.832506983158908,0.719864155919933,2,0.095001220703125,-0.8500003814697266,-1.092498779296875,1.700000762939446,-2.0400009155273438,2,0.011828946055354672,1.3835582078320927,43.5099983215332,1.6575392574399512,44.02000045776367,1.688537712545417,44.63000106811523,0.011828946055354672 5588,2019-02-28,44.099998474121094,44.25,43.83000183105469,44.04999923706055,198100.0,0.0031846995578734827,1.399973842246951,0.1612891317188423,51.5806858450752,60.303105009018324,0.006253454936434366,-0.37193431285211176,-1.180223243173046,1.5084191583920443,8.459174948887144,0.4199981689453125,0.8763684551245632,0.24949893951416158,-1.0463160892377559,1.545313968266079,-0.39840857486179715,0.8974064538901203,0.8409448303222717,52.432335462692414,-0.8549149292567506,0.647907514375958,2,-0.0449981689453125,-0.9899997711181641,-1.1649980545043945,1.5600013732910085,-2.05999755859375,3,0.02335606869915341,-1.0296303412886236,43.959999084472656,1.3835582078320927,43.5099983215332,1.6575392574399512,44.02000045776367,0.02335606869915341 5589,2019-03-01,44.290000915527344,44.349998474121094,43.86999893188477,44.349998474121094,177100.0,0.004308445532435812,15.000635808748491,-1.1999694819562066,57.618228753296954,59.27882734350689,-0.06869389031975714,-0.417142886165621,-1.403957157473826,1.3324402444598178,7.243931432932324,0.479999542236321,0.8119473410177775,0.3340013504028292,-0.7078479624743821,1.3758506632800405,-0.18692330603578,0.8549260068414384,0.5785046994628971,71.60497606393638,16.89876346763097,0.5209246564386059,3,-0.2350006103515625,-1.180002212524414,-1.3550004959106445,1.3699989318847585,-1.7700004577636719,4,0.007676679737179448,1.399973842246951,44.099998474121094,-1.0296303412886236,43.959999084472656,1.3835582078320927,43.5099983215332,0.007676679737179448 5590,2019-03-04,43.9900016784668,44.34000015258789,43.40999984741211,44.22999954223633,289500.0,-0.0067735206786905255,3.043487635380558,4.000127161749746,53.264612018648755,57.69061692188301,0.2602404157204248,-0.017214865873079077,-1.128331012720551,1.6427851512980638,5.912179637569057,0.9300003051757812,0.7345616234370809,-0.029998016357424717,-0.8911607639716834,0.831164731256834,-0.46057939016455407,0.40058335744970464,0.8089637546484454,62.77381612031082,8.01309072416182,0.4305813738071302,3,0.06499862670898438,-0.8800029754638672,-1.0875015258789062,1.6699981689453054,-1.6200027465820241,0,-0.016367383342373643,15.000635808748491,44.290000915527344,1.399973842246951,44.099998474121094,-1.0296303412886236,43.959999084472656,-0.016367383342373643 5591,2019-03-05,44.0099983215332,44.400001525878906,43.43999862670898,44.0,214000.0,0.0004545724551812125,1.4303725343441596,-0.04166004386940903,45.050488859159074,55.20789990224737,0.2544614299982868,0.028849781517862993,-1.1652337505453119,1.626968665853127,5.01614385981605,0.960002899169929,0.6985944394866692,-0.05100135803222372,-0.8187985282526071,0.7167958121881597,-0.434899943142419,0.33289722707797154,0.7222085369820377,64.2334262412396,13.070326140772927,0.38389858511019215,3,0.045001983642578125,-0.8999996185302734,-1.1974992752075195,1.6200027465820241,-0.8400001525878906,1,-0.04567140191300012,3.043487635380558,43.9900016784668,15.000635808748491,44.290000915527344,1.399973842246951,44.099998474121094,-0.04567140191300012 5592,2019-03-06,43.97000122070313,44.29999923706055,43.70000076293945,44.09000015258789,264700.0,-0.0009088185038739205,1.222228501592998,-12.00190766882798,48.47826699904308,52.557699721997,0.23971612200823245,0.06841676846293154,-1.1033034531360428,1.667283344003387,5.271957547077634,0.5999984741210938,0.6136188580023401,-0.08849849700926882,-0.8571828325338586,0.680185838515321,-0.4728406647715673,0.29584367075302964,0.6981174061961113,56.565699379246496,5.3153855727288,0.38434216776229524,3,0.08499908447264914,-0.6500015258789134,-1.370001792907722,1.6599998474120952,-1.6200027465820384,2,-0.050488996112600826,1.4303725343441596,44.0099983215332,3.043487635380558,43.9900016784668,15.000635808748491,44.290000915527344,-0.050488996112600826 5593,2019-03-07,44.0099983215332,44.31999969482422,43.849998474121094,43.959999084472656,197400.0,0.0009096452062693494,-2.48148462114469,-0.4166640175477883,56.188129095613135,51.45555947079995,0.060262522791333595,0.019163467559494052,-1.1043314120309873,1.6270412196272872,5.474485840091166,0.470001220703125,0.5109056371221072,-0.04200134277343892,-0.8099821966335128,0.7259795110866349,-0.4259917697034723,0.34198908415659446,0.5965956030146771,60.60580372452537,5.40095054861392,0.3839904269300361,3,-0.06999778747558594,-0.5899982452392578,-1.5549993515014648,1.6200027465820241,-2.4099998474121094,3,-0.04748921227668612,1.222228501592998,43.97000122070313,1.4303725343441596,44.0099983215332,3.043487635380558,43.9900016784668,-0.04748921227668612 5594,2019-03-08,43.65999984741211,44.27999877929688,43.540000915527344,43.959999084472656,164900.0,-0.007952703646204151,-1.7407475433924406,-6.0000762951094835,45.91836138894238,50.24488179046483,0.2885394119004516,0.36835817027132833,-0.6805865927990027,1.9779504005487354,5.749927131626606,0.7399978637695384,0.36602547156918064,-0.37949981689452983,-1.1651472830283254,0.4061476492392657,-0.7723235499614276,0.013323916172367944,0.887530362878465,25.252482438936045,-29.869495385586628,0.39282373306689755,3,0.1550006866455078,-0.05500030517578125,-1.205000877380371,1.970001220703118,-1.8199996948242188,4,-0.0371048771769702,-2.48148462114469,44.0099983215332,1.222228501592998,43.97000122070313,1.4303725343441596,44.0099983215332,-0.0371048771769702 5595,2019-03-11,44.33000183105469,44.43000030517578,43.5099983215332,43.77000045776367,306100.0,0.015345899816403552,1.4210631986307214,-1.8666759915059192,52.67859499677711,51.033550788367826,-0.3719823779115572,-0.24240109695885792,-1.3104127539527184,1.3022260825108276,6.005982697875151,0.9200019836425781,0.14863043036491064,0.24500198364258097,-0.49357464072979695,0.9835786080149589,-0.12428632854361155,0.6142902958287735,0.16082721354887042,89.89916115334678,31.727246393264295,0.3692883121861895,3,-0.5150012969970703,-0.7100028991699219,-1.892502784729004,1.2999992370605398,-2.520000457763672,0,-0.04083016689665575,-1.7407475433924406,43.65999984741211,-2.48148462114469,44.0099983215332,1.222228501592998,43.97000122070313,-0.04083016689665575 5596,2019-03-12,43.83000183105469,44.4900016784668,43.61000061035156,44.4900016784668,247000.0,-0.01127904307122618,1.6666705198971188,-1.1785682658837473,42.919403377051395,50.410752370400786,0.19912373387603566,0.28978326166904367,-0.7681262547256509,1.7806047658459079,6.008149956320414,0.8800010681152344,-0.01829928388725932,-0.26599807739258097,-0.9809633660769421,0.4489672112917802,-0.6234807217347651,0.09148456694960316,-0.7000007629394602,32.653307486901625,-23.581313672656734,0.3574826443421808,3,0.11999893188476562,-0.09000205993652344,-1.4625024795532227,1.7999992370605398,-2.2000007629394602,1,-0.03331058266430331,1.4210631986307214,44.33000183105469,-1.7407475433924406,43.65999984741211,-2.48148462114469,44.0099983215332,-0.03331058266430331 5597,2019-03-13,44.349998474121094,44.400001525878906,43.83000183105469,43.93000030517578,167300.0,0.011863942992080156,1.1922885061181372,-0.6363610091610554,43.65589880612031,49.530220477183576,-0.2902573758512901,-0.2551067701332883,-1.2356983932120897,1.2286980002697305,5.768838109499695,0.5699996948242188,-0.06595155047780565,0.2614986419677763,-0.4386152064602271,0.9616124903957797,-0.08855828224622542,0.611555566181778,-1.192797393798834,85.71400767607882,33.56896202479181,0.3500569242140008,3,-0.3999977111816406,-0.6099987030029297,-1.9099998474121094,1.2800025939941335,-3.259998321533203,2,-0.02660654669163809,1.6666705198971188,43.83000183105469,1.4210631986307214,44.33000183105469,-1.7407475433924406,43.65999984741211,-0.02660654669163809 5598,2019-03-14,44.13999938964844,44.68000030517578,44.099998474121094,44.47000122070313,122100.0,-0.004735041526443218,-1.8292519538518794,-0.7857220708447036,44.61535623888605,48.08545686447125,-0.08268238749574408,-0.04505501340617002,-0.9875292268025362,1.4063595654726129,5.206226363106433,0.5800018310546875,0.005080245582028908,0.049999618530272016,-0.6504366482626409,0.750435885323185,-0.3002185148661809,0.40021775192672493,-0.9561422973632858,53.84615384615385,4.46602669490084,0.35021813339645586,3,-0.09499931335449219,-0.07499885559082031,-1.3775005340576172,1.4900016784667898,-3.55999755859375,3,-0.04055280789032201,1.1922885061181372,44.349998474121094,1.6666705198971188,43.83000183105469,1.4210631986307214,44.33000183105469,-0.04055280789032201 5599,2019-03-15,44.31999969482422,44.58000183105469,44.040000915527344,44.06999969482422,368300.0,0.004077940817053927,-2.483904311872416,-0.7575715540759073,53.64077512589917,48.12725276527685,-0.28829741457999347,-0.16997535133120323,-1.1303493624640453,1.1952191930183744,5.1930420267820825,0.5400009155273438,0.030798162031636878,0.1894998550415039,-0.4616683664741785,0.8406680765571863,-0.13608425571634086,0.5150839657993487,-1.0762968740234413,69.23076923076923,16.416020309430785,0.32558411075784155,3,-0.26000022888183594,-0.25499916076660156,-1.5275001525878906,1.3100013732910085,-3.450000762939446,4,-0.06137186912076564,-1.8292519538518794,44.13999938964844,1.1922885061181372,44.349998474121094,1.6666705198971188,43.83000183105469,-0.06137186912076564 5600,2019-03-18,44.459999084472656,44.97999954223633,44.02999877929688,44.45000076293945,207800.0,0.003158831015623642,-1.2352898937722074,0.0399932861328125,62.66671549494072,50.084611280363696,-0.3962907282048249,-0.28687901556135387,-1.2214262992502682,1.011644273206464,4.929718168234207,0.950000762939446,0.02800431512279289,0.30549926757812784,-0.35758676876116624,0.9685853039174219,-0.0260437505915192,0.6370422857477749,-1.1588443642968755,62.043732614573265,3.4975056912854328,0.3315430181696464,3,-0.21500015258789062,-0.39499855041503906,-1.6674995422363281,0.795001983642571,-2.8199996948242188,0,-0.05892935190814663,-2.483904311872416,44.31999969482422,-1.8292519538518794,44.13999938964844,1.1922885061181372,44.349998474121094,-0.05892935190814663 5601,2019-03-19,44.13999938964844,44.88000106811523,44.09000015258789,44.459999084472656,208500.0,-0.0071974741658502595,-2.7619255222524637,-32.00534147272034,52.48620065376973,50.529937241999995,-0.062481722206641166,0.03906124688138135,-0.9019589111662185,1.2827315315343384,4.509175449164271,0.7900009155273366,-0.040514069052349555,-0.017000389099123936,-0.6794392235431701,0.6454384453449222,-0.348219806321147,0.31421902812289915,-0.7381139801490235,26.956363093559784,-31.94403863093692,0.3312194172220232,3,0.10499954223632812,-0.07499885559082031,-1.2424993515014648,0.1750011444091797,-3.1399993896484375,1,-0.05278654391879867,-1.2352898937722074,44.459999084472656,-2.483904311872416,44.31999969482422,-1.8292519538518794,44.13999938964844,-0.05278654391879867 5602,2019-03-20,43.72999954223633,44.25,43.459999084472656,44.25,288000.0,-0.009288623767137238,2.0384623849172874,1.625002980235081,45.24421492992799,49.31394677914609,0.34631209868238244,0.41106768946291083,-0.43311306245701076,1.6450896764905352,4.303131583737472,0.7900009155273438,-0.06885990657615082,-0.3895002365112319,-1.0598175375466354,0.28081706452417166,-0.7246588870289301,-0.05434158599353367,1.25,17.763182661202283,-40.22225222956767,0.3351586505177,3,0.48999977111816406,0.3600006103515625,-0.7824993133544922,0.5800018310546875,-2.3199996948242188,2,-0.04802191850225912,-2.7619255222524637,44.13999938964844,-1.2352898937722074,44.459999084472656,-2.483904311872416,44.31999969482422,-0.04802191850225912 5603,2019-03-21,44.38000106811523,44.56999969482422,43.849998474121094,43.849998474121094,153900.0,0.014863972848915719,-1.7169724407465254,-1.019234860433541,51.03448759693518,49.88240524670084,-0.27455773052903254,-0.2983342960197035,-1.0232393906216686,0.9515408526002247,3.785836798172322,0.8400001525878906,-0.028560714597318793,0.28850116729735475,-0.27592826949231863,0.8529306040870281,0.006286448902514508,0.570715885692195,0.5695984649658286,60.526428064116544,4.08764144833696,0.28221471839483675,3,-0.16000175476073508,-0.29000091552733664,-1.2400007247924734,-0.27000045776366477,-2.670001983642571,3,-0.07413251095865869,2.0384623849172874,43.72999954223633,-2.7619255222524637,44.13999938964844,-1.2352898937722074,44.459999084472656,-0.07413251095865869 5604,2019-03-22,43.81999969482422,44.7599983215332,43.75,44.38000106811523,155000.0,-0.0126183271701934,-1.8857063449245508,-1.0566011933466255,48.15615636489112,49.37991206538018,0.3470191797167459,0.20856565495359547,-0.4096026859099311,1.445934261958179,3.3001821403111538,1.0099983215332031,-0.018748244886069187,-0.2310001373291044,-0.7468910971936609,0.28489082253545206,-0.4889456172613862,0.02694534260317738,1.0998078292846714,23.68424354826971,-30.633250525759916,0.2579454799322783,3,0.39999961853027344,0.2350006103515625,-0.4975004196166992,0.29000091552734375,-2.7099990844726562,4,-0.07393879247681101,-1.7169724407465254,44.38000106811523,2.0384623849172874,43.72999954223633,-2.7619255222524637,44.13999938964844,-0.07393879247681101 5605,2019-03-25,43.9900016784668,44.150001525878906,43.36000061035156,43.650001525878906,145200.0,0.0038795523693866407,1.3939427217293299,-0.6071416407245259,49.78995098589202,50.14330624414025,0.13825526857764459,0.03815735238956108,-0.525467025623044,1.2360345715211807,3.114410093613576,0.7900009155273438,-0.047569327384380244,-0.059498214721678266,-0.5759428128478348,0.45694638340447824,-0.3177205137847565,0.1987240843414,0.9006096768493705,41.447426209472184,-11.135933693004347,0.25822229906308,3,0.17999839782714844,0.06499862670898438,-0.56500244140625,0.03999900817871094,-2.69000244140625,0,-0.07092527000537197,-1.8857063449245508,43.81999969482422,-1.7169724407465254,44.38000106811523,2.0384623849172874,43.72999954223633,-0.07092527000537197 5606,2019-03-26,44.22999954223633,44.66999816894531,43.84000015258789,44.22000122070313,181900.0,0.005455736635877617,-1.155837721883964,0.029406814841388743,52.62095332144309,51.13942341250945,-0.04362345968198866,-0.15297734669246665,-0.7190279196487523,0.9558521262930171,3.452375938301886,0.8299980163574219,0.008787237406814086,0.14449958801269247,-0.3102980994628055,0.5992972754881905,-0.08289925572506007,0.371898431750445,0.599387383281254,62.142882444462,9.647558742491107,0.2273988437377491,3,-0.05999946594238281,-0.17499923706054688,-0.8050003051757812,-0.31999969482422586,-2.5600013732910156,1,-0.05855754418705417,1.3939427217293299,43.9900016784668,-1.8857063449245508,43.81999969482422,-1.7169724407465254,44.38000106811523,-0.05855754418705417 5607,2019-03-27,44.47999954223633,44.86000061035156,44.27000045776367,44.33000183105469,325800.0,0.005652272271928771,-3.3703640910439536,15.002289202605091,54.545467960958746,52.242769159406414,-0.30535485285436437,-0.3815869230158597,-0.9058334036886819,0.6424432474634401,3.7061935653467533,0.6300010681152344,-0.011456275115740766,0.3684995651245089,-0.11465974855165939,0.8516588788006771,0.12691990828642474,0.610079221962593,-1.1199989318847656,74.66659545898438,22.23894082195659,0.24157965683808405,3,-0.3099994659423828,-0.4249992370605469,-0.8924999237060547,-0.5699996948242259,-2.0600013732910156,2,-0.07823740058566919,-1.155837721883964,44.22999954223633,1.3939427217293299,43.9900016784668,-1.8857063449245508,43.81999969482422,-0.07823740058566919 5608,2019-03-28,45.13000106811523,45.2400016784668,44.5099983215332,44.650001525878906,243300.0,0.014613343807741819,1.0857216036969826,3.2000457770656427,63.43693686154394,53.33123157447805,-0.8941900035960941,-1.0018311403802969,-1.5089299441683437,-0.06415867173655698,4.142571871989186,0.7600021362304688,0.08003874126634258,0.9670009613037038,0.3031968047089535,1.6308051178984542,0.6350988830063287,1.298903039601079,-1.7400004577636636,94.14890702898116,36.70231258202824,0.331902078297376,3,-0.8299999237060476,-0.9449996948242116,-1.5425014495849538,-1.375,-2.2900009155273366,3,-0.08242856487170203,-3.3703640910439536,44.47999954223633,-1.155837721883964,44.22999954223633,1.3939427217293299,43.9900016784668,-0.08242856487170203 5609,2019-03-29,44.63000106811523,45.20000076293945,44.2599983215332,45.13999938964844,516700.0,-0.011079104546116492,1.984129675266877,-1.0624975164707964,52.83018188911027,52.23828339605245,-0.38620552570449007,-0.5007256177314474,-0.9991058443626528,0.38134731865137184,4.342701018416072,0.94000244140625,0.1219231647526513,0.45000095367431214,-0.2442159833342359,1.1442178906828602,0.10289248517003813,0.7971094221785862,-1.1660004150390577,67.55317745839814,13.624547310242455,0.3471084685042745,3,-0.3299999237060476,-0.44499969482421164,-1.0425014495849538,-1.3999996185302663,-2.100002288818345,4,-0.06542688581131795,1.0857216036969826,45.13000106811523,-3.3703640910439536,44.47999954223633,-1.155837721883964,44.22999954223633,-0.06542688581131795 5610,2019-04-01,43.27000045776367,47.0,42.70000076293945,46.70000076293945,846900.0,-0.03047278910605211,1.1339953049865585,6.725512928874267,45.454534195108124,51.45698712286782,0.879758027933093,0.8459404042215226,0.3486704827211753,1.6737618604917657,5.332546072894466,4.299999237060547,0.1410930023974757,-0.8739995956420898,-1.6760077818228893,-0.07199140946129035,-1.2750036887324896,-0.4729955025516901,1.970001220703125,13.255809208325978,-41.57268380738242,0.4010040930904008,4,1.5799999237060547,1.5799999237060547,0.31749916076660156,-0.03999900817871094,-0.6100006103515625,0,-0.049919108494591025,1.984129675266877,44.63000106811523,1.0857216036969826,45.13000106811523,-3.3703640910439536,44.47999954223633,-0.049919108494591025 5611,2019-04-02,42.0,43.11999893188477,41.2400016784668,43.04999923706055,866100.0,-0.029350599591588478,2.159662895775272,0.3061221993117975,32.995678518904484,50.0960386327541,2.0274883692106727,2.0634289934550623,1.612391800604712,2.854533059871926,5.779810677238831,2.029998779296875,0.06221289324585655,-2.0435001373291044,-3.294357230690636,-0.7926430439675727,-2.6689286840098703,-1.4180715906483385,5.0,13.194419149256035,-36.16878962085044,0.6254285466807653,4,2.1200008392333984,2.1200008392333984,1.6674995422363281,1.230001449584961,0.43999862670897727,1,-0.01666668483189171,1.1339953049865585,43.27000045776367,1.984129675266877,44.63000106811523,1.0857216036969826,45.13000106811523,-0.01666668483189171 5612,2019-04-03,41.75,42.02000045776367,41.36999893188477,41.95000076293945,496800.0,-0.005952380952380931,2.8235366715658907,0.19047705548753682,32.80577111172822,48.070625689953324,2.198259415564742,2.2541562454497637,1.8508215319815804,3.0092717537330174,6.251246016569294,0.6500015258788991,-0.08521949897351533,-2.182500076293948,-3.8008408114297154,-0.5641593411581809,-2.9916704438618282,-1.373329708726068,5.25,8.854140106718836,-38.29204318326522,0.8091703675678822,4,2.3700008392333984,2.3700008392333984,1.909998893737793,1.480001449584961,1.2999992370605469,2,-0.001916211522267952,2.159662895775272,42.0,1.1339953049865585,43.27000045776367,1.984129675266877,44.63000106811523,-0.001916211522267952 5613,2019-04-04,41.91999816894531,42.13000106811523,41.54999923706055,41.83000183105469,291300.0,0.0040718124298277925,1.2745074573279636,-0.44997997291575276,32.708928807000504,46.35426707240994,1.8356512876850388,2.023287277483277,1.6713122592149006,2.7373274639768255,6.812616962888432,0.5800018310546804,-0.16901062630872588,-1.9080018997192383,-3.7585284198679574,-0.05747537957051918,-2.833265159793598,-0.9827386396448787,4.849601898193356,11.805498066490989,-31.202645112483005,0.9252632600743611,4,2.200002670288086,2.200002670288086,1.662501335144043,1.3100032806396484,1.69000244140625,3,0.011927481437019827,2.8235366715658907,41.75,2.159662895775272,42.0,1.1339953049865585,43.27000045776367,0.011927481437019827 5614,2019-04-05,42.040000915527344,42.11999893188477,41.66999816894531,41.91999816894531,287600.0,0.002862661064497063,2.214305177111604,1.3334181078331637,32.51447874851567,44.43477015714589,1.6054309434994138,1.871656235996241,1.571688482955821,2.5187138664445214,6.994932365825969,0.45000076293946023,-0.19244293518818267,-1.7069992065429673,-3.7229162358892083,0.3089178228032736,-2.714957721216088,-0.6990406918698469,4.508415216064449,13.888879690638559,-25.607969502013688,1.007958514673119,4,2.0799999237060547,2.0799999237060547,1.5424985885620117,1.1900005340576172,0.5900001525878835,4,0.019029477156007113,1.2745074573279636,41.91999816894531,2.8235366715658907,41.75,2.159662895775272,42.0,0.019029477156007113 5615,2019-04-08,42.52000045776367,42.61999893188477,41.83000183105469,42.02999877929688,221600.0,0.011417686293604179,1.2898512265105135,4.083253862292521,38.55933870012673,42.872368532555186,1.0001606867525652,1.3166063486119697,1.1393427408883525,1.946683662779293,7.578443201844587,0.7899971008300852,-0.2896558227538719,-1.1364995956420927,-3.2040666333742394,0.931067442090054,-2.170283114508166,-0.10271607677601935,3.816079095703124,68.08514092080408,25.88657962049716,1.0337835188660742,4,1.6000003814697266,1.6000003814697266,1.0624990463256836,0.7100009918212891,0.29000091552734375,0,0.00023514396579416008,2.214305177111604,42.040000915527344,1.2745074573279636,41.91999816894531,2.8235366715658907,41.75,0.00023514396579416008 5616,2019-04-09,42.36999893188477,42.61000061035156,42.16999816894531,42.5099983215332,304300.0,-0.003527787494449819,1.5882194547290474,-0.28571206140862015,40.029331746301644,41.2594645087044,0.959473621230579,1.4246630956499544,1.3278557488528904,2.0002932208633055,8.28234114125856,0.44000244140625,-0.3416526313483317,-1.213500976562493,-3.3569787585671875,0.9299768054422017,-2.28523986756484,-0.14176208556014558,3.762237506582025,80.0,33.276671547405854,1.071738891002347,4,1.7500019073486257,1.7500019073486257,1.2125005722045827,0.795001983642571,0.8800010681152273,1,0.006844487204107574,1.2898512265105135,42.52000045776367,2.214305177111604,42.040000915527344,1.2745074573279636,41.91999816894531,0.006844487204107574 5617,2019-04-10,43.16999816894531,43.27000045776367,42.43000030517578,42.459999084472656,310000.0,0.01888126639669352,-1.1818280901659648,-5.07144414168963,41.319928084525316,38.80201908903567,-0.05128423355483136,0.5604637847066982,0.5767804033429371,1.1122058699968917,9.238802790277356,0.9000015258788991,-0.40328417339459577,-0.35450172424316406,-2.473970593193343,1.7649671447070148,-1.4142361587182535,0.7052327102319254,2.766548879121487,94.18591756711201,47.17583235757846,1.059734434475089,4,0.9500026702880859,0.9500026702880859,0.41250133514404297,-0.30499839782714844,-0.37999725341796875,2,-0.016909881241585656,1.5882194547290474,42.36999893188477,1.2898512265105135,42.52000045776367,2.214305177111604,42.040000915527344,-0.016909881241585656 5618,2019-04-11,42.349998474121094,43.22999954223633,42.290000915527344,43.22999954223633,348600.0,-0.018994665962577928,1.1363579222062794,-1.2394397223326634,39.83402117446187,37.358001231852505,0.3720239228447326,1.3064685764950923,1.4236443584504102,1.8457997786574154,10.1558320278678,0.9399986267089844,-0.5303172279609143,-1.0850013732910142,-3.2458059578455902,1.0758032112635618,-2.1654036655682987,-0.004599081013729744,3.3986867591617056,42.49995827680834,-7.1524956594033355,1.0804022922772867,4,1.7700023651123047,1.7700023651123047,1.3375015258789062,0.4900016784667969,0.20000076293945312,3,0.016528944230475018,-1.1818280901659648,43.16999816894531,1.5882194547290474,42.36999893188477,1.2898512265105135,42.52000045776367,0.016528944230475018 5619,2019-04-12,41.599998474121094,42.43000030517578,41.40999984741211,42.36999893188477,312800.0,-0.01770956380218769,1.2921276075933632,0.8749994581402587,34.699085889285826,36.16295142009447,0.7230552210982353,1.9418018853498182,2.1997621431540395,2.4990460877565965,10.812599485811678,1.0200004577636719,-0.7244680394339937,-1.6990013122558594,-3.9650991931739554,0.5670965686622367,-2.8320502527149074,-0.5659523717968113,3.968339416969066,10.21497657858684,-38.803362887624374,1.1330489404590478,4,0.6550025939941406,2.5200023651123047,2.0800018310546875,1.2400016784667969,0.14000320434570312,4,0.048317360816271915,1.1363579222062794,42.349998474121094,-1.1818280901659648,43.16999816894531,1.5882194547290474,42.36999893188477,0.048317360816271915 5620,2019-04-15,41.84000015258789,42.0099983215332,41.33000183105469,41.540000915527344,410300.0,0.0057692713286059405,1.1250037253160559,-0.3896091671579495,34.69911778468314,36.35222244962543,0.28929896393866983,1.5762684829241778,1.9721195231762465,2.15408183984286,10.869680653259364,0.6799964904785156,-1.0496375527004034,-1.3279996871948256,-3.614331567560896,0.9583321931712447,-2.4711656273778573,-0.184833747011794,3.5552042899973344,26.288591884127506,-20.19921849901184,1.143165940183035,4,0.46000099182128906,2.280000686645508,1.869999885559082,1.0,-1.7299995422363281,0,0.018881474967644696,1.2921276075933632,41.599998474121094,1.1363579222062794,42.349998474121094,-1.1818280901659648,43.16999816894531,0.018881474967644696 5621,2019-04-16,41.810001373291016,42.15999984741211,41.5099983215332,41.97999954223633,307900.0,-0.0007169880302932974,1.4528415961305925,-0.5666620042470404,32.411088449665556,36.308368820507354,0.32353534728397904,1.499647235314825,1.9989094021685219,2.074045865025127,10.986381032218038,0.6500015258789062,-1.2947306917538413,-1.2414985656738295,-3.5565600581544032,1.0735629268067441,-2.39902931191412,-0.08396781943353915,3.4189949587294706,24.742261959772613,-17.430078244767195,1.1575307462402882,4,0.48999977111816406,2.309999465942383,1.9074983596801758,1.029998779296875,-2.6100006103515625,1,0.023917722247165818,1.1250037253160559,41.84000015258789,1.2921276075933632,41.599998474121094,1.1363579222062794,42.349998474121094,0.023917722247165818 5622,2019-04-17,41.63000106811523,42.13999938964844,41.099998474121094,41.90999984741211,425900.0,-0.004305197303599573,1.810821399482437,1.6470693833588068,25.42135779596302,35.498638708169864,0.5416880110805806,1.5960864791414338,2.1467854936525583,2.1490328576435687,11.36331232934992,1.0400009155273438,-1.4090307146865086,-1.3164989471435646,-3.691698386524223,1.0587004922370937,-2.5040986668338974,-0.1288992274532319,3.439435477763112,24.882738413981865,-10.272293537614335,1.18759971969033,4,0.5549983978271555,2.4199981689453196,2.2149991989135813,1.2099990844726634,-2.0400009155273366,2,0.03891421787941152,1.4528415961305925,41.810001373291016,1.1250037253160559,41.84000015258789,1.2921276075933632,41.599998474121094,0.03891421787941152 5623,2019-04-18,41.09000015258789,41.75,40.9900016784668,41.70000076293945,231700.0,-0.012971436504260137,1.1408431029109938,2.1785831062669745,25.2793358594146,34.69473394271419,1.0634001690268846,1.9784048982074012,2.643856489875617,2.6074374257239157,11.814328278407569,0.7599983215332031,-1.3365918336029665,-1.6919998168945298,-4.104595272778035,0.7205956389889749,-2.898297544836282,-0.48570208895277744,3.741270108985013,6.944345103275079,-23.116475204987115,1.2062977279417513,4,1.0400009155273438,2.905000686645508,2.755000114440918,1.894998550415039,-1.5200004577636719,3,0.041372615152749814,1.810821399482437,41.63000106811523,1.4528415961305925,41.810001373291016,1.1250037253160559,41.84000015258789,0.041372615152749814 5624,2019-04-22,40.58000183105469,41.25,40.5,41.0099983215332,200900.0,-0.012411738127021676,-1.542372223838619,0.7049115741551392,28.6846430961551,33.59754554227289,1.5025247312464103,2.3539113098835003,3.1115282522073997,3.045936804548873,12.145664909934043,0.75,-1.2536922153510588,-2.0399982452392607,-4.590308980662854,0.510312490184333,-3.3151536129510575,-0.7648428775274638,3.943966943869725,4.819387855933119,-26.23664446154153,1.2751553677117975,4,1.3049983978271484,3.1699981689453125,3.4749984741210938,2.444997787475586,-2.6300010681152344,0,0.04854601570023287,1.1408431029109938,41.09000015258789,1.810821399482437,41.63000106811523,1.4528415961305925,41.810001373291016,0.04854601570023287 5625,2019-04-23,40.86999893188477,40.97000122070313,40.36999893188477,40.68000030517578,319000.0,0.007146305760098892,2.076909533730338,-0.441860877742407,39.39961080053568,33.527576548298896,1.0659580259954566,1.9164437761442414,2.797498337313172,2.6895527013940566,12.889049364605318,0.6000022888183594,-1.174381727808779,-1.5940010070800739,-4.172996396264907,0.9849943821047589,-2.8834987016724867,-0.30450331248766105,3.251572965547197,27.932946607052394,-5.160115793701131,1.2894976945924164,4,0.950000762939446,2.81500053405761,3.1925010681152273,2.1550006866455007,-3.4199981689453196,1,0.02128707534423957,-1.542372223838619,40.58000183105469,1.1408431029109938,41.09000015258789,1.810821399482437,41.63000106811523,0.02128707534423957 5626,2019-04-24,41.63999938964844,41.810001373291016,40.97999954223633,40.9900016784668,266100.0,0.018840236796848764,-1.4776100707709652,3.4210653121045964,49.05982359791906,34.387564938675986,0.20284918369542027,0.9933897657231512,2.005791749799741,1.8534559902342096,13.103996502747098,0.9400024414062429,-1.0824739211894183,-0.6945005416870131,-3.157622183225527,1.7686210998515008,-1.9260613624562666,0.5370602790822403,2.031383751917872,71.75141973512635,34.122015618965925,1.2315608207692552,4,0.15999984741210938,2.0450000762939453,2.515000343322754,1.385000228881836,-4.619998931884766,2,-0.0367434870730865,2.076909533730338,40.86999893188477,-1.542372223838619,40.58000183105469,1.1408431029109938,41.09000015258789,-0.0367434870730865 5627,2019-04-25,41.0,41.7599983215332,40.900001525878906,41.560001373291016,170700.0,-0.015369822262954691,-1.2631544604450156,-0.8615436080120662,42.721533122076345,34.70839959952203,0.5617361175196507,1.4327674919075974,2.587508897398706,2.4207311479630107,13.0420822296854,0.8599967956542969,-1.0936249686030024,-1.1604999542236314,-3.4724961614452496,1.1514962529979869,-2.316498057834444,-0.004501850612818714,2.275217036404527,43.74999999999972,2.7361477713449887,1.155998103610811,4,0.39999961853027344,2.684999465942383,3.1549997329711914,2.0249996185302734,-3.5999984741210938,3,-0.04390242041611092,-1.4776100707709652,41.63999938964844,2.076909533730338,40.86999893188477,-1.542372223838619,40.58000183105469,-0.04390242041611092 5628,2019-04-26,41.40999984741211,41.52000045776367,41.060001373291016,41.060001373291016,122300.0,0.009999996278344137,-1.6285776566757493,-0.6249957425358138,45.23448280240146,35.87899925653488,0.00488927176260745,0.7692235046955176,2.1353621579615805,1.9513088982346716,12.493053214358168,0.5200004577636719,-1.1058546432561869,-0.56450004577637,-2.425099484344713,1.296099392791973,-1.4947997650605416,0.3657996735078015,1.5165910164500502,72.22216335353693,26.629737685142658,0.9302997192841699,4,-0.14500045776367188,2.2749996185302734,2.744999885559082,1.614999771118164,-2.8800010681152273,4,-0.043950729329402694,-1.2631544604450156,41.0,-1.4776100707709652,41.63999938964844,2.076909533730338,40.86999893188477,-0.043950729329402694 5629,2019-04-29,41.709999084472656,41.86000061035156,41.43999862670898,41.43999862670898,168700.0,0.007244608504370698,-2.111120530100625,0.7714332425068323,43.70138557236804,36.87925123294432,-0.3105199429982548,0.2521778652425084,1.8151758950555035,1.588078633790083,12.472263875482156,0.4500007629394531,-1.1896909992085298,-0.1185007095336914,-1.4977184431825563,1.2607170241151735,-0.8081095763581203,0.5711081572907375,0.9098007475522181,89.93279483864356,45.236360129232125,0.6896088668244313,4,-0.44499969482421875,1.9750003814697266,2.445000648498535,1.3150005340576172,-3.1100006103515625,0,-0.051306627586215736,-1.6285776566757493,41.40999984741211,-1.2631544604450156,41.0,-1.4776100707709652,41.63999938964844,-0.051306627586215736 5630,2019-04-30,41.11000061035156,41.599998474121094,41.060001373291016,41.52000045776367,186800.0,-0.014385003291559784,-1.117642658927543,-1.5185153788552703,40.84302672120352,37.8161332631152,0.19560873617907504,0.7189166941436014,2.372447233628556,2.123908626718439,10.459789065938788,0.6499977111816406,-1.2214650409438903,-0.6104991912841768,-1.84514675157385,0.6241483690054963,-1.2278229714290134,0.0068245888606597305,1.2398231136564988,21.874925494122976,-17.597584587826944,0.617323780144836,4,0.14499855041503906,2.5749988555908203,3.027499198913574,1.914999008178711,-1.9300003051757812,1,-0.07686693749686824,-2.111120530100625,41.709999084472656,-1.6285776566757493,41.40999984741211,-1.2631544604450156,41.0,-0.07686693749686824 5631,2019-05-01,41.29999923706055,41.70000076293945,41.08000183105469,41.20000076293945,404200.0,0.004621713059793642,-2.64709182299614,-0.24389880813926443,35.08771075922297,38.89017248125519,-0.08307816513464417,0.49939091761787324,2.1375021400400698,1.8821702620091472,10.303069377785512,0.6199989318847656,-1.1388471589741727,-0.3855005264282241,-1.626458106739804,0.8554570538833559,-1.0059793165840105,0.23497826372756236,0.8122455118927192,41.66646798432794,8.738311507525822,0.6204787901557889,5,-0.1849994659423828,2.385000228881836,2.8125009536743164,1.8099994659423828,-1.7299995422363281,2,-0.09322030375889934,-1.117642658927543,41.11000061035156,-2.111120530100625,41.709999084472656,-1.6285776566757493,41.40999984741211,-0.09322030375889934 5632,2019-05-02,41.66999816894531,41.70000076293945,41.11999893188477,41.11999893188477,209600.0,0.008958812075539946,-1.109100493137032,5.500076295109412,44.158065015114616,40.98780905411075,-0.49931518028389377,0.129743140152911,1.7133566928577508,1.4820167817267915,10.137880362945833,0.5800018310546804,-1.064344466718829,-0.011501502990725498,-1.252099377184365,1.229096371202914,-0.6318004400875452,0.6087974341060942,0.23317708195973097,76.2496721741411,42.69270152444639,0.6202989370968194,5,-0.5549983978271484,2.0150012969970703,2.442502021789551,1.4400005340576172,-1.5999984741210938,3,-0.11159102269044652,-2.64709182299614,41.29999923706055,-1.117642658927543,41.11000061035156,-2.111120530100625,41.709999084472656,-0.11159102269044652 5633,2019-05-03,42.41999816894531,42.43000030517578,41.59000015258789,41.900001525878906,205400.0,0.017998560906079986,2.111106401616299,0.9454497534315106,57.04468052194568,44.13892432364303,-1.16313041452198,-0.6122688283687552,0.9019794450467344,0.719649069456878,10.16417950281171,0.8400001525878906,-0.9502212740085128,0.7134984970092759,-0.5668503989368432,1.993847392955395,0.07332404903621637,1.3536729449823355,-2.0499992370605398,99.26991649426263,60.16777564814499,0.6401744479730592,5,-1.019998550415039,1.2650012969970703,1.6925020217895508,0.6900005340576172,-1.25,4,-0.11834033144163192,-1.109100493137032,41.66999816894531,-2.64709182299614,41.29999923706055,-1.117642658927543,41.11000061035156,-0.11834033144163192 5634,2019-05-06,42.84000015258789,42.90999984741211,42.11999893188477,42.11999893188477,259600.0,0.009901037288352565,-1.194443267070765,1.384626670774815,58.333343929728095,46.24267244910886,-1.3732502292122604,-1.0216441000621757,0.4342088842829597,0.28927675484852955,10.36772449831087,0.7900009155273366,-0.7547157899439938,1.0935005187988267,-0.27749554431584045,2.464496581913494,0.4080024872414896,1.7789985503561638,-2.428801193237298,96.2162295913528,53.20089160928103,0.6854980315573339,5,-0.9349994659423828,0.8449993133544922,1.402501106262207,0.36499977111816406,-2.1300010681152344,0,-0.10060694112837554,2.111106401616299,42.41999816894531,-1.109100493137032,41.66999816894531,-2.64709182299614,41.29999923706055,-0.10060694112837554 5635,2019-05-07,42.52999877929688,43.040000915527344,42.47000122070313,42.81999969482422,349100.0,-0.007236259854968341,-1.7805132213104695,-0.40277836646462345,55.732468019994435,46.984077384895016,-0.8973845372021714,-0.7492707736869519,0.7115197043768617,0.5833274357661011,10.133130631603532,0.5699996948242116,-0.5119489302046247,0.7829992294311623,-0.5891911718202536,2.155189630682578,0.09690402880545435,1.4690944300568702,-2.0188477844238264,73.97947069104477,27.469097530301383,0.6860952006257095,5,-0.5599975585937571,1.1550006866455007,1.7125024795532156,0.6750011444091726,-1.55999755859375,1,-0.0924053707494783,-1.194443267070765,42.84000015258789,2.111106401616299,42.41999816894531,-1.109100493137032,41.66999816894531,-0.0924053707494783 5636,2019-05-08,42.65999984741211,42.93000030517578,42.290000915527344,42.54999923706055,203600.0,0.003056691085034924,-1.0317529518619437,-0.37931125200600757,58.26644852053334,48.71129020694579,-0.9694285343017057,-0.9027143686185539,0.5661061070718887,0.419128450201967,9.786696548703707,0.6399993896484375,-0.26367665911971727,0.8985002517700167,-0.5071306909505608,2.3041311944905942,0.19568478040972792,1.6013157231303055,-1.9971178572997985,80.20829815007234,29.683159151781666,0.7028154713602881,5,-0.6099987030029297,-0.8400001525878906,2.190000534057617,1.4249992370605469,-1.9099998474121094,2,-0.0815752356934768,-1.7805132213104695,42.52999877929688,-1.194443267070765,42.84000015258789,2.111106401616299,42.41999816894531,-0.0815752356934768 5637,2019-05-09,42.43999862670898,42.77000045776367,42.29999923706055,42.5,231300.0,-0.005157084423113911,-1.7647118221903084,-0.5454640033292365,61.421314554596634,50.50982706830081,-0.5852251206704935,-0.7802087018107144,0.7533135031250495,0.5959603992841807,8.806890069891585,0.470001220703125,-0.12289051533467443,0.714999008178701,-0.5693103402312474,1.9993083565886494,0.0728443339737268,1.3571536823836752,-1.6344895010717622,58.620553578052125,2.4760470386528937,0.6421546742049756,5,-0.3899974822997976,-0.6199989318847585,1.6800022125244212,1.645000457763679,-1.529998779296868,3,-0.0676248592071953,-1.0317529518619437,42.65999984741211,-1.7805132213104695,42.52999877929688,-1.194443267070765,42.84000015258789,-0.0676248592071953 5638,2019-05-10,43.04999923706055,43.06999969482422,42.11999893188477,42.38000106811523,330300.0,0.014373247645858234,1.6760619378686898,-11.166380570918752,70.54906901684244,53.492903006575744,-1.048375103532571,-1.4072274114440546,0.11241790160961784,-0.04691539276213064,8.09302938275816,0.950000762939446,-0.07884761215794356,1.2899995803833022,-0.09984253504770635,2.6798416958143108,0.5950785226677979,1.9849206380988065,-2.110420604029926,97.89469034721746,33.8014339356086,0.6949210577155043,5,-0.9849987030029297,-1.2299995422363281,1.0700016021728516,1.0349998474121094,-2.25,4,-0.06922182566895219,-1.7647118221903084,42.43999862670898,-1.0317529518619437,42.65999984741211,-1.7805132213104695,42.52999877929688,-0.06922182566895219 5639,2019-05-13,43.61000061035156,43.68999862670898,42.43000030517578,42.900001525878906,301900.0,0.013008162211741059,1.8965641223516516,1.059703022159455,71.81529097684756,56.934265701647305,-1.4645290154902568,-1.9066800140849693,-0.47873346946636275,-0.626650356982239,8.72175847896785,1.259998321533196,0.08813610385449522,1.7495008468627944,0.13572541257567394,3.363276281149915,0.9426131297192342,2.5563885640063546,-2.499988292377452,94.90458395494323,25.153456096185863,0.8068877171435616,5,-1.2250003814697266,-1.5800018310546875,0.5100002288818359,0.47499847412109375,-2.5600013732910156,0,-0.055950525275321294,1.6760619378686898,43.04999923706055,-1.7647118221903084,42.43999862670898,-1.0317529518619437,42.65999984741211,-0.055950525275321294 5640,2019-05-14,42.63000106811523,43.84000015258789,42.310001373291016,43.540000915527344,254900.0,-0.022471899301090947,1.0264907019808658,-1.281691578641976,57.62712960268962,59.438645573143596,-0.2751811657277514,-0.9111775370317261,0.46775750094162305,0.3344227787093743,9.530733353414941,1.529998779296875,0.1965267505324917,0.7300012588500877,-0.919929835399401,2.3799323530995764,-0.09496428827465309,1.5549668059748285,-1.2619901192676295,29.651265946309692,-38.20080664964327,0.8249655471247427,5,-0.15000152587889914,-0.5250015258788991,1.4899997711181712,1.454998016357429,-1.8400001525878835,1,-0.04503875054037054,1.8965641223516516,43.61000061035156,1.6760619378686898,43.04999923706055,-1.7647118221903084,42.43999862670898,-0.04503875054037054 5641,2019-05-15,42.810001373291016,44.599998474121094,42.38000106811523,42.88999938964844,142500.0,0.004222385659530703,-3.723405636832117,0.08790992282572631,65.00829680482863,61.75533799422293,-0.24413582520833899,-1.0671314828679357,0.2550047188461875,0.14018275785868184,10.446218487993185,2.2199974060058665,0.3076780465635167,0.8600015640258789,-0.838344259846977,2.558347387898735,0.01082865208945094,1.7091744759623069,-1.1453517199945793,27.822684224531685,-41.298624995022024,0.8491729119364276,5,0.28499794006347656,-0.32500267028808594,1.3099994659423828,1.2749977111816406,-2.479999542236328,2,-0.0429806141920811,1.0264907019808658,42.63000106811523,1.8965641223516516,43.61000061035156,1.6760619378686898,43.04999923706055,-0.0429806141920811 5642,2019-05-16,43.25,43.43000030517578,42.810001373291016,42.90999984741211,149100.0,0.010277940027899612,-1.2963046687906639,-4.250107291020933,65.1815159704216,62.65943082183137,-0.48773186028311954,-1.4540931374853159,-0.21201942404040608,-0.29200199276245087,11.926278306505523,0.6199989318847656,0.5163699973390408,1.2190002441406236,-0.5673326374073611,3.005333125688608,0.3258338033666348,2.1121666849146123,-1.174401511788112,45.564567608599525,-22.20760263468579,0.8931664407739907,5,0.10999870300292969,-0.7650012969970703,0.8700008392333984,0.8349990844726562,-2.9599990844726562,3,-0.05780346820809246,-3.723405636832117,42.810001373291016,1.0264907019808658,42.63000106811523,1.8965641223516516,43.61000061035156,-0.05780346820809246 5643,2019-05-17,42.790000915527344,43.45000076293945,42.77999877929688,43.20000076293945,149600.0,-0.010635816982026758,-2.1162584388279932,-1.2058813629682819,58.68168504099263,62.69813538974965,0.033829089541036694,-0.9066906256592873,0.21376228372358952,0.1811989979370594,13.601329964731368,0.670001983642571,0.7564030646038162,0.6740011215209947,-1.085381659300488,2.4333839023424773,-0.20569026888974662,1.553692511931736,-0.4099998474121165,20.960705236803044,-42.190357761869535,0.87969139041074,5,0.5699977874755859,-0.30500221252441406,1.3299999237060547,1.2949981689453125,-2.2800025939941406,4,-0.043935522970111274,-1.2963046687906639,43.25,-3.723405636832117,42.810001373291016,1.0264907019808658,42.63000106811523,-0.043935522970111274 5644,2019-05-20,42.54999923706055,43.06999969482422,42.45000076293945,42.58000183105469,212400.0,-0.005608826205462991,-4.3913057900585475,0.07317708575628727,62.28666842429032,63.42637987911586,0.255205676607666,-0.539178378993725,0.427335480019039,0.4519822533033704,14.758170581281247,0.6199989318847656,0.9050911221440003,0.3354995727539034,-1.2761882114477956,1.9471873569556024,-0.47034431934694254,1.1413434648547494,2.049999237060547,10.480269327962766,-55.50049083344168,0.805843892100849,5,0.8099994659423828,-0.06500053405761719,1.5700016021728516,1.5700016021728516,-1.8999977111816406,0,-0.04112808534378942,-2.1162584388279932,42.790000915527344,-1.2963046687906639,43.25,-3.723405636832117,42.810001373291016,-0.04112808534378942 5645,2019-05-21,41.7400016784668,42.56999969482422,41.65999984741211,42.56999969482422,441900.0,-0.0190363706960599,1.1927759572385204,27.664208518753973,53.39507880760159,62.885116577679014,1.0519848780632586,0.3576778328550887,1.1793479449057784,1.2671274561191979,15.372465108211566,0.9099998474121094,0.8913717125226341,-0.5179981231689439,-2.0201316283729724,0.9841353820350847,-1.2690648757709582,0.23306862943307038,2.816996841430665,2.721151987211676,-63.59496381756319,0.7510667526020146,5,1.3899974822998047,0.7449970245361328,1.4474992752075195,2.3799991607666016,-0.0800018310546875,1,-0.016530963432189183,-4.3913057900585475,42.54999923706055,-2.1162584388279932,42.790000915527344,-1.2963046687906639,43.25,-0.016530963432189183 5646,2019-05-22,40.11000061035156,41.7400016784668,40.0099983215332,41.65999984741211,388700.0,-0.03905129378459349,1.023392308601793,1.8674734234461965,39.92250354362455,60.49635979868211,2.5504345946231766,1.96808274228259,2.7473465980193765,2.8963628438745133,16.06687995578231,1.7300033569335938,0.7899487231464093,-2.0714992523193345,-3.838617350641087,-0.30438115399758203,-2.9550583014802143,-1.1879402031584547,4.331117962646488,2.9070412164439947,-59.585088929905226,0.8835590491608776,5,2.194997787475586,2.194997787475586,3.1000003814697266,4.010000228881836,1.6100006103515696,2,0.016953385560415146,1.1927759572385204,41.7400016784668,-4.3913057900585475,42.54999923706055,-2.1162584388279932,42.790000915527344,0.016953385560415146 5647,2019-05-23,39.20000076293945,40.72999954223633,38.959999084472656,40.02000045776367,506700.0,-0.02268760492557198,-1.7230712349026374,0.5290323215766767,29.62028335938436,55.948716947853434,3.29948437397902,2.8841908739810123,3.5667277864626996,3.8018943233776312,17.22215895393257,1.7700004577636719,0.6958746005216767,-2.8914991378784194,-5.051628294215092,-0.7313699815417465,-3.9715637160467523,-1.8114345597100865,4.975250594970703,5.345246965447691,-50.3262369704119,1.0800645781683347,5,2.579998016357422,2.579998016357422,4.010000228881836,4.920000076293945,2.6399993896484375,3,0.028826557299038713,1.023392308601793,40.11000061035156,1.1927759572385204,41.7400016784668,-4.3913057900585475,42.54999923706055,0.028826557299038713 5648,2019-05-24,39.59000015258789,39.59000015258789,39.15999984741211,39.36999893188477,306700.0,0.009948963828009694,2.9090719933416564,-0.26829427143906315,29.35197671048158,51.230570918257214,2.645245707885131,2.4778934789475215,3.0955431382997745,3.403262206548625,18.439870664683085,0.43000030517578125,0.5698178114600836,-2.4104997634887724,-4.8293593943418145,0.008359867364269746,-3.61992957891529,-1.2010699480622549,4.168031023447263,15.328490865147224,-33.75968672668438,1.20942981542652,5,2.1899986267089844,2.1899986267089844,3.527499198913574,4.459999084472656,2.5999984741210866,4,0.017681251837370793,-1.7230712349026374,39.20000076293945,1.023392308601793,40.11000061035156,1.1927759572385204,41.7400016784668,0.017681251837370793 5649,2019-05-28,39.56999969482422,40.02999877929688,39.47999954223633,39.560001373291016,480500.0,-0.0005051896359329344,-5.470503758555004,0.04544666389235824,30.474944792587223,48.2136614949125,2.2706933141826227,2.4552312527247153,3.0266492306848747,3.4125099535022443,19.13105873265758,0.549999237060554,0.4265431463081981,-2.323500251770021,-4.974642996973785,0.32764249343374274,-3.6490716243719064,-0.9979288791681356,3.8041889138859375,16.8975209755479,-27.842377264103554,1.325571372601882,5,2.2099990844726562,2.2099990844726562,3.4925012588500977,4.42500114440918,3.3800010681152344,1,0.023755335707822622,2.9090719933416564,39.59000015258789,-1.7230712349026374,39.20000076293945,1.023392308601793,40.11000061035156,0.023755335707822622 5650,2019-05-29,37.95000076293945,39.560001373291016,37.79999923706055,39.36999893188477,608800.0,-0.04094007946370193,-1.046512659463104,-142.0236550934765,24.03528532001829,43.6611046632669,3.528030813248961,4.033133408305744,4.532583169542363,5.016857223012437,20.811605038650622,1.7700004577636719,0.10777540157406662,-3.785499191284181,-6.958533086078276,-0.6124652964900861,-5.372016138681225,-2.198982243887137,5.071052683831702,3.8071429677939057,-34.940684592549665,1.5865169473970464,5,2.674999237060547,3.249998092651367,4.867499351501465,5.799999237060547,4.899997711181641,2,0.07114626373278421,-5.470503758555004,39.56999969482422,2.9090719933416564,39.59000015258789,-1.7230712349026374,39.20000076293945,0.07114626373278421 5651,2019-05-30,37.45000076293945,38.22999954223633,37.099998474121094,38.0,315500.0,-0.013175230301662677,1.2376295960568806,0.3873239058252095,23.315515090292166,39.00932678769697,3.562379633887147,4.45850207878447,4.9206724846833225,5.47498680843276,22.608260205373025,1.1300010681152344,-0.31682863888659796,-4.092999267578122,-7.799562507490883,-0.38643602766536134,-5.946280887534499,-2.2397176476217453,5.0489472628606435,9.641933493977929,-25.493634504901813,1.8532816199563795,5,2.8249988555908203,3.3999977111816406,5.302498817443848,6.23499870300293,4.5,3,0.11241652867037777,-1.046512659463104,37.95000076293945,-5.470503758555004,39.56999969482422,2.9090719933416564,39.59000015258789,0.11241652867037777 5652,2019-05-31,37.02000045776367,37.599998474121094,36.790000915527344,37.27999877929688,451500.0,-0.01148198388292987,-1.2500013245524337,0.4727248767157621,17.12104698276943,34.39147811456106,3.370123485718011,4.766663726140436,5.244675650723643,5.891965844270864,24.56454135303207,0.80999755859375,-0.6061675359785568,-4.290499687194824,-8.511217390363925,-0.06978198402572389,-6.400858538779374,-2.180140835610274,4.831073621834946,7.098755984015921,-19.267968996306887,2.1103588515845497,5,2.9099998474121094,3.674999237060547,5.722498893737793,6.664999008178711,3.720001220703125,4,0.12695841990336332,1.2376295960568806,37.45000076293945,-1.046512659463104,37.95000076293945,-5.470503758555004,39.56999969482422,0.12695841990336332 5653,2019-06-03,37.400001525878906,37.52999877929688,36.650001525878906,37.060001373291016,422600.0,0.010264750497471775,1.933350287694267,-1.3077013366198271,15.461620911505008,29.188695057584912,2.3972417066363576,4.206988509149653,4.739952959788731,5.497188857499225,25.77449939928699,0.8799972534179759,-0.9849417234289035,-3.659498786926271,-8.18822976838554,0.8692321945329979,-5.923864277655909,-1.395133296196633,3.7425223107497345,22.189367143466544,4.306651388882944,2.2643654907296344,6,2.2099990844726562,3.2249984741210938,5.142498016357422,6.284997940063477,2.4699974060058665,0,0.11871653597759169,-1.2500013245524337,37.02000045776367,1.2376295960568806,37.45000076293945,-1.046512659463104,37.95000076293945,0.11871653597759169 5654,2019-06-04,38.52999877929688,38.65999984741211,37.650001525878906,37.650001525878906,704100.0,0.030213829072602394,-1.2954578951475166,2.588226054370652,27.571092594099852,26.31936325608472,0.7119036341801106,2.8854810699427986,3.5138465407683768,4.358357561312452,26.089157679025266,1.2599983215332031,-1.4108426730071315,-2.3140014648437415,-6.895866476368262,2.267863546680779,-4.604933970606005,-0.023068959081477658,1.8937214876117991,64.60471999989538,46.21911461164553,2.2909325057622616,6,0.6650028228759695,2.095001220703118,3.945000648498528,5.155000686645501,0.8700027465820241,1,0.09499091521847403,1.933350287694267,37.400001525878906,-1.2500013245524337,37.02000045776367,1.2376295960568806,37.45000076293945,0.09499091521847403 5655,2019-06-05,38.599998474121094,38.7400016784668,38.0,38.47999954223633,371600.0,0.001816758293328169,2.699958992551903,0.13636284820058325,26.688786008882374,24.848950196668916,0.1672409136674986,2.6413846461129182,3.3410890095797896,4.278563843358327,26.260141949668313,0.7400016784667969,-1.7938620604306053,-2.047501754760745,-6.661890485141846,2.5668869756203563,-4.354696119951299,0.2596926104298092,1.2199267942228218,93.30128257778605,72.96540321541403,2.3071943651905507,6,0.09000205993652344,2.0250015258789062,3.8750009536743164,5.085000991821289,0.9300003051757884,2,0.1126943642688163,-1.2954578951475166,38.52999877929688,1.933350287694267,37.400001525878906,-1.2500013245524337,37.02000045776367,0.1126943642688163 5656,2019-06-06,39.18000030517578,39.41999816894531,38.65999984741211,38.72000122070313,256000.0,0.015025954766385352,-1.620675593907027,3.833359824522305,27.80806702553393,24.647592826241095,-0.6241954877772784,1.8838904607851106,2.6552133379311087,3.686293057383587,26.478163260928095,0.8199996948242188,-2.2061600066029428,-1.2934999465942383,-5.8504530470162805,3.263453153827804,-3.571976496805263,0.9849766036167864,-2.529998779296875,91.33580669239181,71.12642532653588,2.278476550211021,6,-0.8400001525878906,1.4449996948242188,3.289999008178711,4.504999160766602,0.6300010681152344,3,0.09367019245429908,2.699958992551903,38.599998474121094,-1.2954578951475166,38.52999877929688,1.933350287694267,37.400001525878906,0.09367019245429908 5657,2019-06-07,39.56999969482422,39.650001525878906,39.209999084472656,39.34000015258789,205300.0,0.009954042537281937,1.2564042372135333,0.5000000000000078,32.307682633902175,24.976004595510048,-1.0685617879041942,1.3363699376806295,2.153629565153821,3.2925548063296333,26.628463897332676,0.470001220703125,-2.5212941699066818,-0.7600006103515611,-5.236253862950967,3.716252642247845,-2.998127236651264,1.478126015948142,-2.8645982360839852,97.33327229817709,74.02909407192206,2.2381266262997044,6,-1.2299995422363281,1.0550003051757812,2.8299999237060547,4.114999771118164,0.43000030517578125,4,0.06014660314557796,-1.620675593907027,39.18000030517578,2.699958992551903,38.599998474121094,-1.2954578951475166,38.52999877929688,0.06014660314557796 5658,2019-06-10,40.06999969482422,40.36999893188477,39.4900016784668,39.540000915527344,348700.0,0.012635835326159972,-1.793654253708772,2.3043471049707263,36.75213466212,25.673470136569243,-1.6688063108454827,0.6341838482336186,1.524599899545798,2.779231106360278,26.217588441986162,0.8799972534179759,-2.5985513634302606,-0.11100063323974751,-4.400527447433774,4.178526180954279,-2.255764040336757,2.033762773857262,-3.246814233398439,88.97060576608848,61.398685781772116,2.1447634070970127,6,-1.5599994659423828,0.5550003051757812,2.3299999237060547,3.614999771118164,-0.7299995422363281,0,0.01672078833904056,1.2564042372135333,39.56999969482422,-1.620675593907027,39.18000030517578,2.699958992551903,38.599998474121094,0.01672078833904056 5659,2019-06-11,41.16999816894531,41.52000045776367,40.0099983215332,40.22000122070313,426100.0,0.027451921200368323,-1.2043782612811789,1.792451200552759,47.04661323980932,28.23028434987936,-2.8138874860328684,-0.6935445463646488,0.32181248654968897,1.6562029561783618,25.437740553964133,1.5100021362304688,-2.479736496155631,1.1109979629516573,-2.897482115809318,5.119478041712632,-0.8932420764288267,3.1152380023321413,-4.13400389929199,90.0567544516536,56.89004827400532,2.0042400393804862,6,-2.0849971771240234,-0.5449981689453125,1.3725013732910156,2.5150012969970703,-2.0699996948242188,1,-0.031576373448593764,-1.793654253708772,40.06999969482422,1.2564042372135333,39.56999969482422,-1.620675593907027,39.18000030517578,-0.031576373448593764 5660,2019-06-12,40.709999084472656,41.36999893188477,40.66999816894531,41.11000061035156,274400.0,-0.011173162616743504,-1.9166494476675175,-0.4210555903564175,53.537728634535625,31.588308077017523,-2.146989470944604,-0.4055554479028842,0.7154017097161898,2.0870702486083275,24.476145348379262,0.7000007629394602,-2.3949631985963293,0.7469989776611357,-3.090544597940699,4.58454255326297,-1.1717728101397853,2.6657707654620566,-3.3152843197705053,71.67827970528135,33.251172071334736,1.9187717878009176,6,-1.6249980926513672,-0.08499908447265625,2.085000991821289,2.9750003814697266,-1.329998016357429,2,-0.032178766594308295,-1.2043782612811789,41.16999816894531,-1.793654253708772,40.06999969482422,1.2564042372135333,39.56999969482422,-0.032178766594308295 5661,2019-06-13,40.97000122070313,41.13999938964844,40.56999969482422,40.790000915527344,197100.0,0.006386689807852175,1.192320671391053,-0.44999904632933935,61.3026877788859,36.49737927658602,-2.0731881016805644,-0.8542726927742521,0.43158390679342773,1.8095311394003133,22.784498816085115,0.5699996948242188,-2.3183630252264678,1.099001121521006,-2.533929355844741,4.731931598886753,-0.7174641171618674,2.9154663602038795,-3.245263600556058,76.19052337285123,32.19167797065905,1.8164652386828717,6,-1.885000228881843,-0.3450012207031321,1.8574991226196218,2.7149982452392507,-1.9300003051757884,3,-0.03514772756898488,-1.9166494476675175,40.709999084472656,-1.2043782612811789,41.16999816894531,-1.793654253708772,40.06999969482422,-0.03514772756898488 5662,2019-06-14,40.75,41.13000106811523,40.58000183105469,40.93000030517578,221100.0,-0.005369812402933549,-1.1153953372360599,-0.9999999999999605,57.57180072140606,41.1762881443528,-1.4175108986350793,-0.8760857051151731,0.6327814802171119,2.009420356408974,21.00143360315968,0.5499992370605398,-2.0049212367117377,1.003999900817874,-2.2962034039062615,4.304203205542009,-0.6461017515441938,2.6541015531799417,-2.721641352843598,62.0689201581503,13.846822973584672,1.6501016523620666,6,-1.164999008178711,-0.125,1.1850004196166992,2.934999465942383,-1.2599983215332031,4,-0.023067450962183655,1.192320671391053,40.97000122070313,-1.9166494476675175,40.709999084472656,-1.2043782612811789,41.16999816894531,-0.023067450962183655 5663,2019-06-17,40.90999984741211,41.09000015258789,40.22000122070313,40.68999862670898,218100.0,0.003926376623609951,1.9999868459130006,-1.2222269317170742,58.5897454080577,44.62280512368145,-1.1479797022493585,-1.2481451276305222,0.44996911970098097,1.8301943602627802,19.050359592352937,0.8699989318847585,-1.6058029341639042,1.2579998016357408,-1.773279519831867,4.2892791231033485,-0.2576398590980631,2.7736394623695446,-2.6023098554071282,59.60266573699342,7.111781302419011,1.515639660733803,6,-1.1499996185302734,-0.2849998474121094,1.0250005722045898,2.7749996185302734,-1.6599998474121094,0,-0.02224394648756456,-1.1153953372360599,40.75,1.192320671391053,40.97000122070313,-1.9166494476675175,40.709999084472656,-0.02224394648756456 5664,2019-06-18,40.79999923706055,41.61999893188477,40.75,41.0,306400.0,-0.002688844066532581,-4.800007629413981,-0.909089332778442,72.65499252222405,49.73016140294164,-0.7622787340358386,-1.344927451428724,0.5315400165674404,1.9343447386554615,17.782363487644513,0.8699989318847727,-1.0767668710134188,1.2354991912841768,-1.5332164856318258,4.0042148682001795,-0.14885864717382447,2.619857029742178,-2.23532440779487,41.42849747003363,-16.50918956789957,1.384357838458,6,-0.6599998474121094,-0.17499923706054688,1.142500877380371,2.885000228881836,-1.9500007629394531,1,-0.0357842919552428,1.9999868459130006,40.90999984741211,-1.1153953372360599,40.75,1.192320671391053,40.97000122070313,-0.0357842919552428 5665,2019-06-19,41.04999923706055,41.310001373291016,40.599998474121094,40.810001373291016,187300.0,0.00612745109497248,-1.151511998890276,-1.199984741269145,79.80130735465936,55.5071881061778,-0.7020237364002497,-1.7383998418375342,0.23995497844881442,1.6904271675106344,17.69993991984717,0.7100028991699219,-0.5178313792874292,1.5199993133544893,-1.1500127582962065,4.190011385005185,0.18499327752914496,2.8550053491798337,-2.179791997532959,59.28566952133595,-4.56442917331529,1.3350060358253473,6,-0.6350002288818359,-0.4249992370605469,1.1575002670288086,2.635000228881836,-1.9899978637695312,2,-0.047503064535479034,-4.800007629413981,40.79999923706055,1.9999868459130006,40.90999984741211,-1.1153953372360599,40.75,-0.047503064535479034 5666,2019-06-20,40.790000915527344,41.43000030517578,40.63000106811523,41.29999923706055,181600.0,-0.006333698571630464,1.0779188609420005,-2.1250119210350635,82.11244585825821,61.041050686661805,-0.2119148911558284,-1.5018459734186678,0.4593254026057849,1.9509063584946489,18.22630531369121,0.799999237060554,-0.1459472840809255,1.2260009765625028,-1.4919960754571733,3.943998028582179,-0.13299754944733166,2.5849995025723373,-1.6448145067640354,40.714330478663044,-29.06217350252544,1.3589985260098378,6,-0.2350006103515625,-0.16500091552734375,1.5024986267089844,2.894998550415039,-1.6399993896484375,3,-0.03456729138918402,-1.151511998890276,41.04999923706055,-4.800007629413981,40.79999923706055,1.9999868459130006,40.90999984741211,-0.03456729138918402 5667,2019-06-21,40.33000183105469,41.13999938964844,40.310001373291016,40.810001373291016,293300.0,-0.01127725114361422,-2.1922972526867914,0.9411786705362285,74.62186393256376,65.24879838337777,0.4103840308349902,-1.0043425893676456,0.8467233886343593,2.408875966751097,17.725656882317846,0.8299980163574219,0.24369528569972942,0.7095018386840835,-2.0235735934053736,3.4425772707735405,-0.6570358773606415,2.0760395547288084,-0.9373341699792306,7.857199299183963,-65.13227745949179,1.3665377160447272,6,0.4849967956542969,-0.2800006866455078,2.4599971771240234,3.3549976348876953,-0.12000274658203125,4,-0.031986135803594884,1.0779188609420005,40.790000915527344,-1.151511998890276,41.04999923706055,-4.800007629413981,40.79999923706055,-0.031986135803594884 5668,2019-06-24,40.290000915527344,40.72000122070313,40.0,40.11999893188477,245800.0,-0.0009918401614488204,-2.512202383721506,-0.3541711370192733,68.1070155884522,67.58884308878253,0.5418559070300972,-0.9583453567675164,0.8385965996709999,2.4398880258197977,17.081166110730923,0.7200012207031321,0.6054936010829124,0.6345008850097642,-2.114810318701835,3.3838120887213634,-0.7401547168460354,2.009156486865564,-0.6746001273709581,17.901302884807762,-53.82934064929967,1.3746556018557992,6,0.5199985504150391,-0.23999977111816406,2.632497787475586,3.394998550415039,-0.5200004577636719,0,-0.019856024295900054,-2.1922972526867914,40.33000183105469,1.0779188609420005,40.790000915527344,-1.151511998890276,41.04999923706055,-0.019856024295900054 5669,2019-06-25,40.5099983215332,40.59000015258789,39.9900016784668,40.27999877929688,340800.0,0.0054603475057524165,2.0768899713410995,1.3529226971839035,69.06188111084626,69.31374891948373,0.2440572570425985,-1.163987916004558,0.5962140300685093,2.215762217789674,16.934576563284864,0.5999984741210938,0.9120259016889989,0.8074983596801744,-1.9676757781122305,3.582672497472579,-0.5800887092160281,2.195085428576377,-0.6941377190039759,36.11091242877238,-31.532489192612005,1.3875870688962009,6,0.2950019836425781,-0.6499977111816406,2.4125003814697266,3.1750011444091797,-0.6999969482421875,1,-0.031103391106867773,-2.512202383721506,40.290000915527344,-2.1922972526867914,40.33000183105469,1.0779188609420005,40.790000915527344,-0.031103391106867773 5670,2019-06-26,40.650001525878906,40.86999893188477,40.2599983215332,40.2599983215332,192400.0,0.003456016049037558,-2.128182556217453,1.6956694807026216,66.08316541429949,69.84491310119634,0.10577138105086448,-1.1503199497702497,0.4272538228375211,2.0639402415385746,15.603839956149551,0.6100006103515696,1.1555074575408781,0.8125015258789077,-1.86467550922967,3.4896785609874854,-0.5260869916753776,2.151090043433193,-0.6599998474121094,45.833366447056456,-18.035955301009857,1.3385885175542875,6,0.154998779296875,-1.0400009155273438,2.2724971771240234,3.0349979400634766,-0.7400016784667969,2,-0.04428051621626339,2.0768899713410995,40.5099983215332,-2.512202383721506,40.290000915527344,-2.1922972526867914,40.33000183105469,-0.04428051621626339 5671,2019-06-27,41.65999984741211,41.68000030517578,40.560001373291016,40.599998474121094,297000.0,0.02484620623913658,1.0363574571974519,2.717929907958958,70.13488155692605,71.24081097180968,-0.8896095896615748,-1.9275716249740285,-0.5995951652328273,1.040212028483566,14.04995622770845,1.1199989318847656,1.2310691691561857,1.6119998931884751,-0.9335726776851203,4.157572464062071,0.33921360775168097,2.8847861786252693,-1.6699981689453125,98.81653999905197,37.5616899951861,1.2727862854367973,6,-0.8249988555908203,-2.464998245239258,1.1474990844726562,2.0249996185302734,-3.0699996948242188,3,-0.062409949199330184,-2.128182556217453,40.650001525878906,2.0768899713410995,40.5099983215332,-2.512202383721506,40.290000915527344,-0.062409949199330184 5672,2019-06-28,41.72000122070313,42.27000045776367,41.61999893188477,41.650001525878906,1054400.0,0.0014402634064039077,-8.999647887324928,0.06603736239217867,67.36843711451479,72.21622116141602,-0.8912732836756092,-1.7048135101385569,-0.6702945724659273,0.95343751748252,12.410334580143019,0.6500015258788991,1.2736551164553447,1.4370012283325266,-0.7778776713147764,3.6518801279798296,0.32956177850887514,2.544440678156178,-1.527199707031258,75.87721352946718,17.3793621519249,1.1074394498236533,6,-0.5900001525878977,-2.260000228881843,0.5849971771240163,1.7849979400634695,-3.260002136230476,4,-0.06160114141005557,1.0363574571974519,41.65999984741211,-2.128182556217453,40.650001525878906,2.0768899713410995,40.5099983215332,-0.06160114141005557 5673,2019-07-01,41.84000015258789,42.47999954223633,41.47999954223633,42.0099983215332,249000.0,0.002876292626406096,-1.2471925523342535,-2.4285558583103803,58.885966873860994,70.68632942270901,-0.9671886928118383,-1.5548412396451852,-0.7824092035969272,0.8051753888487809,10.661065864804254,1.0,1.2294136704999161,1.3350002288818388,-0.5247626601560356,3.194763117919713,0.40511878436290516,2.2648816734007724,-1.3563907867431624,74.29719121607751,18.97376945232689,0.9298814445189371,7,-0.6049995422363281,-2.2749996185302734,-0.060001373291015625,1.1399993896484375,-3.020000457763672,0,-0.038957960376929335,-8.999647887324928,41.72000122070313,1.0363574571974519,41.65999984741211,-2.128182556217453,40.650001525878906,-0.038957960376929335 5674,2019-07-02,42.18999862670898,42.18999862670898,41.65999984741211,41.95000076293945,203500.0,0.008365164264929836,3.4166958069748024,-1.4117673458396494,70.21857382429657,69.6215812526687,-1.2284669785188669,-1.7039448565981914,-1.10385252126364,0.4323344453727387,10.126417401446075,0.5299987792968679,1.2501654315319044,1.5019987106323143,-0.25705137278754364,3.261048794052172,0.6224736689223818,2.381523752342247,-1.3869668326415905,86.9369028799227,32.29088120921922,0.8795250417099292,7,-0.9549980163574148,-2.62499809265136,-0.40999984741210227,0.7900009155273509,-2.6899986267089773,1,-0.05735952234455133,-1.2471925523342535,41.84000015258789,-8.999647887324928,41.72000122070313,1.0363574571974519,41.65999984741211,-0.05735952234455133 5675,2019-07-03,42.95000076293945,43.0099983215332,42.22999954223633,42.2599983215332,113000.0,0.018013798553417004,-1.0799967447916667,2.8750357631052763,73.79807229401769,68.69776196775308,-1.88928978626069,-2.2359864586734233,-1.8352283680036265,-0.33849875645266536,9.875933155876844,0.8199996948242259,1.2715987600010834,2.0445007324218736,0.29681091923151115,3.792190545612236,1.1706558258266924,2.918345639017055,-1.8786541291650352,97.55111700703151,43.74538804649252,0.8738449065951812,7,-1.4500007629394531,-3.1200008392333984,-1.1700019836425781,0.029998779296875,-2.990001678466797,2,-0.07310824991551268,3.4166958069748024,42.18999862670898,-1.2471925523342535,41.84000015258789,-8.999647887324928,41.72000122070313,-0.07310824991551268 5676,2019-07-05,42.849998474121094,42.95000076293945,42.349998474121094,42.83000183105469,251700.0,-0.00232834195673981,4.4545359966708284,0.028980539584254755,75.99007423550273,68.8497853347463,-1.6386707331971806,-1.946750635991883,-1.731994826954562,-0.2530527980168742,10.317668461128306,0.6000022888183594,1.2103891306926684,1.7609985351562472,0.005479474900099035,3.5165175954123953,0.8832390050281731,2.638758065284321,-1.4296945365500946,89.54248528971776,35.262568193409436,0.8777595301280735,7,-1.3499984741210938,-3.019998550415039,-1.9374990463256836,-0.4499988555908203,-1.3599967956542969,4,-0.06861140563364487,-1.0799967447916667,42.95000076293945,3.4166958069748024,42.18999862670898,-1.2471925523342535,41.84000015258789,-0.06861140563364487 5677,2019-07-08,41.95000076293945,42.93999862670898,41.88000106811523,42.72999954223633,308900.0,-0.021003447916694507,-1.3043471049706907,-39.00648607401755,60.87867344267738,68.04663620743798,-0.541672637104277,-0.9057450462297822,-0.8185250443300163,0.6127966086389165,10.781585402549748,1.05999755859375,1.0627301596531922,0.7420007705688505,-0.8988920855411635,2.3828936266788645,-0.0784456574861565,1.5624471986238575,-0.24355183625525711,30.71905854193677,-21.94210487968635,0.8204464280550062,7,-0.4500007629394531,-2.1200008392333984,-1.3875017166137695,0.09999847412109375,-0.26000213623047586,0,-0.08009536470187484,4.4545359966708284,42.849998474121094,-1.0799967447916667,42.95000076293945,3.4166958069748024,42.18999862670898,-0.08009536470187484 5678,2019-07-09,40.7400016784668,42.2599983215332,40.66999816894531,41.599998474121094,350800.0,-0.028843839391336168,-2.1799881744835874,1.1025617199420947,49.48981644031488,65.87196235515671,0.8257034432070753,0.37631649630526454,0.37794603870491983,1.7874918008623695,11.446231219862693,1.5900001525878906,0.8909257261733856,-0.5014984130859403,-2.0703429155649147,1.067346089393034,-1.285920664325431,0.2829238381535504,2.2699966430664062,2.991602775925675,-48.97992490476419,0.7844222512394876,7,0.8949966430664062,-0.9100017547607422,-0.4275016784667969,1.154998779296875,0.5999984741210938,1,-0.05596471526900404,-1.3043471049706907,41.95000076293945,4.4545359966708284,42.849998474121094,-1.0799967447916667,42.95000076293945,-0.05596471526900404 5679,2019-07-10,39.86999893188477,41.09000015258789,39.81999969482422,40.63999938964844,478600.0,-0.021355000263582835,-1.9195448665950496,0.8953527055619298,40.92307457557095,63.07639670640911,1.7828621385565313,1.2057524912069297,1.2143610061040633,2.62635354535864,11.33540914133174,1.2700004577636719,0.7817081203104053,-1.3065011978149315,-2.9912595032525076,0.37825710762264464,-2.148880350533723,-0.46412204509613986,3.093199386596673,1.5673748772781302,-47.435038126069074,0.8423791527187895,7,1.5450000762939382,0.46000099182128196,0.24750137329100852,1.9550018310546804,1.940002441406243,2,-0.026335572239527982,-2.1799881744835874,40.7400016784668,-1.3043471049706907,41.95000076293945,4.4545359966708284,42.849998474121094,-0.026335572239527982 5680,2019-07-11,39.400001525878906,40.400001525878906,39.0,39.86000061035156,476200.0,-0.011788247268549656,-1.2222208766522757,0.5974010532521569,39.64232802307693,59.68833520264809,2.2986252767216797,1.6575601013788486,1.663959418227705,3.0546562082968407,11.460676826232996,1.4000015258789062,0.7366270394744774,-1.7109987258911161,-3.565436900749809,0.14343944896757677,-2.638217813320459,-0.7837796384617732,3.4374688476562483,10.1266189523781,-38.27495402554988,0.9272190874293448,7,1.6049976348876953,1.1049976348876953,0.5099992752075195,2.424999237060547,3.6599998474121094,3,0.0025380322398060873,-1.9195448665950496,39.86999893188477,-2.1799881744835874,40.7400016784668,-1.3043471049706907,41.95000076293945,0.0025380322398060873 5681,2019-07-12,39.52999877929688,39.72000122070313,38.650001525878906,39.349998474121094,243600.0,0.0032994225478035766,2.8213920791269156,-0.39130579005856286,43.73038090785057,57.06188451301874,2.0503270490413925,1.4905724889460856,1.5085280065690796,2.881540450126373,11.785809336959623,1.0699996948242259,0.6690598278281925,-1.5090013504028263,-3.493731164357932,0.4757284635522794,-2.5013662573803757,-0.516636443425277,3.0772233718261646,20.512770352401994,-31.65347876303668,0.9923649069775529,7,1.3000011444091726,1.3000011444091726,0.1275014877319265,2.295001983642571,3.5400009155273366,4,0.010877822374256718,-1.2222208766522757,39.400001525878906,-1.9195448665950496,39.86999893188477,-2.1799881744835874,40.7400016784668,0.010877822374256718 5682,2019-07-15,39.810001373291016,39.9900016784668,39.22000122070313,39.709999084472656,318400.0,0.007083293767789822,2.347806977534861,0.5555673292925648,46.37462522898271,55.6717354413656,1.6437573575627837,1.1979566424512456,1.1938925153215934,2.5533826269715476,12.028090901372309,0.7700004577636648,0.6245409001537823,-1.1819988250732436,-3.238757187196967,0.8747595370504797,-2.210378006135109,-0.1536196440113784,2.480643127812499,32.13298828432517,-23.360947890741095,1.0283791810618632,7,1.019998550415039,1.019998550415039,-0.3275012969970703,2.0149993896484375,2.1999969482421875,0,0.04220045835775621,2.8213920791269156,39.52999877929688,-1.2222208766522757,39.400001525878906,-1.9195448665950496,39.86999893188477,0.04220045835775621 5683,2019-07-16,40.0,40.209999084472656,39.47000122070313,39.72000122070313,458300.0,0.004772635522601432,1.1142888283378543,2.799923707800806,46.130513583274144,52.99528430347422,1.3022524113199268,0.986885713163197,0.9465762958601971,2.308499848655906,12.571507480601001,0.7399978637695241,0.46485051109664255,-0.9465002059936509,-3.0506137916144738,1.157613379627172,-1.9985569988040623,0.1055565868167605,1.9993930630855488,55.32783745628339,-2.509777253646007,1.0520567928104112,7,0.8299999237060547,0.8299999237060547,-0.5174999237060547,1.8250007629394531,1.5900001525878906,1,0.04224996566772443,2.347806977534861,39.810001373291016,2.8213920791269156,39.52999877929688,-1.2222208766522757,39.400001525878906,0.04224996566772443 5684,2019-07-17,39.34000015258789,40.22999954223633,39.29999923706055,40.06999969482422,387700.0,-0.016499996185302734,-1.296293156633088,-2.6071525885559246,40.78760925678826,49.327455077115395,1.693561434499948,1.6146835285789365,1.5268675392220672,2.914170259920745,12.726420578424005,0.9300003051757812,0.2992266367537866,-1.5335000991821275,-3.756937288099259,0.6899370897350039,-2.645218693640693,-0.4217815047235618,2.391441587521129,39.428492954799104,-19.10439071791621,1.1117185944585661,7,1.460000991821289,1.489999771118164,0.22749996185302734,2.4850006103515625,2.6199989318847656,2,0.05083884067723976,1.1142888283378543,40.0,2.347806977534861,39.810001373291016,2.8213920791269156,39.52999877929688,0.05083884067723976 5685,2019-07-18,39.099998474121094,40.08000183105469,39.04999923706055,39.7599983215332,686000.0,-0.006100703546921826,-1.7105391283397497,0.9041099469599979,29.810715207585105,44.19641518512454,1.4863095199231537,1.793035453564542,1.6927221542336994,3.107635311488309,13.125474701961187,1.0300025939941406,0.16484761005548876,-1.676001739501956,-4.033809728951219,0.6818062499473072,-2.854905734226584,-0.49709774477732793,2.384928048849517,28.480855265858175,-23.925492970131486,1.178903994724631,7,1.6950016021728516,1.730001449584961,0.7550020217895508,2.7250022888183594,1.5,3,0.0693095397679766,-1.296293156633088,39.34000015258789,1.1142888283378543,40.0,2.347806977534861,39.810001373291016,0.0693095397679766 5686,2019-07-19,39.38000106811523,39.709999084472656,38.560001373291016,38.90999984741211,842900.0,0.007161191941719824,1.0353991263309275,-0.7121232263098468,32.16463671703485,41.005966660053154,0.7401601384220129,1.4777479462431202,1.3361064353876344,2.7903951229496897,13.580401290541854,1.1499977111816406,-0.05733788027713871,-1.3254991531372156,-3.764467466644774,1.113469160370343,-2.544983309890995,-0.10601499638343626,1.8781314550880452,49.101831970395665,-0.3217459681881536,1.21948415675378,7,1.029998779296882,1.404998779296882,0.47499942779541726,2.444999694824226,1.5999984741211009,4,0.0934484562052329,-1.7105391283397497,39.099998474121094,-1.296293156633088,39.34000015258789,1.1142888283378543,40.0,0.0934484562052329 5687,2019-07-22,39.040000915527344,39.709999084472656,36.70000076293945,36.70000076293945,2085500.0,-0.008633827916860293,-1.572647970304051,4.978710798000205,29.35104597496138,38.7683254972361,0.6972951648696082,1.808892082899007,1.6010554169699844,3.0836173241708806,14.85474208785538,3.009998321533203,-0.40321625540868666,-1.600999259948729,-4.1476327173886105,0.9456341974911524,-2.8743159886686698,-0.3276825312287883,1.948318492684706,66.28897908723881,19.18508136088704,1.2733167287199403,7,-0.14500045776367188,0.8149986267089844,0.8149995803833008,2.7849998474121094,1.3899993896484375,0,0.10322742532759599,1.0353991263309275,39.38000106811523,-1.7105391283397497,39.099998474121094,-1.296293156633088,39.34000015258789,0.10322742532759599 5688,2019-07-23,39.4900016784668,40.22000122070313,38.58000183105469,39.15999984741211,1182400.0,0.011526658616457075,-1.2013446187089503,0.14102641433152324,30.37794308120867,37.596644220084734,0.057367986226154244,1.3659155861158823,1.0600199870946199,2.586745052271546,16.331733147678946,1.6399993896484446,-0.7725636168595571,-1.1109985351562486,-3.705526033434978,1.483528963122481,-2.40826228429561,0.1862652139831127,0.9837194923125381,79.0368804626916,35.44433174965063,1.2972637491393646,7,-0.9400005340576172,0.36499786376953125,0.6149988174438477,1.1349983215332031,0.06999969482421875,1,0.06381353598271722,-1.572647970304051,39.040000915527344,1.0353991263309275,39.38000106811523,-1.7105391283397497,39.099998474121094,0.06381353598271722 5689,2019-07-24,39.25,40.11999893188477,38.95000076293945,39.4900016784668,1088000.0,-0.006077530216912264,-1.7857094200298986,-0.7272737781476858,20.911963925944477,35.515492653736686,0.22369829901560934,1.58810431146361,1.1862679404389311,2.7749699776705015,17.899454804793034,1.1699981689453196,-1.0456092528865,-1.2880002975463896,-3.952089434119152,1.376088839026373,-2.6200448658327744,0.044044270739995284,-2.549999237060547,72.44315072278735,34.20225932890843,1.3320445682863815,7,-0.7849998474121094,0.6049995422363281,0.942500114440918,1.375,1.3899993896484375,2,0.05961783828249412,-1.2013446187089503,39.4900016784668,-1.572647970304051,39.040000915527344,1.0353991263309275,39.38000106811523,0.05961783828249412 5690,2019-07-25,38.849998474121094,39.65999984741211,38.58000183105469,39.060001373291016,681400.0,-0.010191121678443493,-1.8800093587715596,0.8750059604227927,19.969986482461508,32.87544882869345,0.6006410945008511,1.9461183553769388,1.4971154810458316,3.1251332457336716,19.334300070684474,1.0799980163574219,-1.1908359535970519,-1.5980016708374052,-4.365760301838932,1.169756960164122,-2.981880986338169,-0.2141223553366416,-2.081597747802732,61.079472488125006,28.11638290985494,1.3838793155007638,7,-0.3849983215332031,1.0050010681152344,1.532501220703125,1.7750015258789062,1.69000244140625,3,0.08005149890606056,-1.7857094200298986,39.25,-1.2013446187089503,39.4900016784668,-1.572647970304051,39.040000915527344,0.08005149890606056 5691,2019-07-26,39.060001373291016,39.47000122070313,38.810001373291016,38.97999954223633,383600.0,0.00540548024242038,-2.1428701180745118,-0.3809558409474851,25.795685884107442,30.588900012596202,0.3542065146595519,1.6140985082791488,1.192757850959275,2.8656879881513504,20.052614106225356,0.6599998474121165,-1.2065269680419561,-1.2579988479614244,-4.030302277305566,1.5143045813827172,-2.6441505626334916,0.12815286671064285,-2.2245686828613245,67.04546316595976,32.40233680778478,1.38615171467207,7,-0.595001220703125,0.7949981689453125,1.4599981307983398,1.5649986267089844,1.1199989318847656,4,0.03942644768781589,-1.8800093587715596,38.849998474121094,-1.7857094200298986,39.25,-1.2013446187089503,39.4900016784668,0.03942644768781589 5692,2019-07-29,39.150001525878906,39.47999954223633,38.90999984741211,39.040000915527344,513400.0,0.0023041512909272033,-2.0810565601996,1.3749761586877742,33.608279370552594,29.197540655627144,0.1796298924093449,1.3931140878388177,0.9933187459258477,2.726905514717423,20.296959015318013,0.5699996948242188,-1.1736759482904517,-1.0394987106323228,-3.7761999201772554,1.6972024989126098,-2.407849315404789,0.3288518941401435,-2.2488775106201118,34.75609188771745,-3.730016905929041,1.3683506047724663,7,-0.6850013732910156,0.7049980163574219,1.4399986267089844,1.4749984741210938,1.4899978637695312,0,0.046743242529575735,-2.1428701180745118,39.060001373291016,-1.8800093587715596,38.849998474121094,-1.7857094200298986,39.25,0.046743242529575735 5693,2019-07-30,40.209999084472656,40.22999954223633,39.11000061035156,39.11000061035156,419900.0,0.02707528779770474,-1.036364519104724,9.999930642252739,53.37301422108716,30.595918984993684,-0.9470377933045953,0.2158040774553598,-0.1512274808057299,1.6231555819563113,20.058168741091126,1.1199989318847656,-1.1603489446744533,0.10199890136718892,-2.5225294965595495,2.7265272992939273,-1.2102652975961803,1.4142631003305581,-3.244497570881343,98.78784936317587,53.333678029410564,1.312264198963369,7,-1.7449989318847656,-0.3549995422363281,0.22250080108642578,0.41500091552734375,1.5300025939941406,1,0.005471306284811073,-2.0810565601996,39.150001525878906,-2.1428701180745118,39.060001373291016,-1.8800093587715596,38.849998474121094,0.005471306284811073 5694,2019-07-31,39.77000045776367,40.15999984741211,39.11999893188477,40.02999877929688,590400.0,-0.010942517700252674,2.9999999999999725,-0.23636243835788104,53.692599724519816,33.249461709097545,-0.4912939349134291,0.4903470319102894,0.20510360007307327,2.0219875588935423,19.806473943726182,1.0900001525878835,-1.1993651361844186,-0.2169998168945284,-2.6537973688172087,2.219797735028152,-1.4353985928558686,1.0013989590668118,-2.6739190230265564,72.12122893532808,21.28136847127267,1.2183987759613388,7,-1.3050003051757812,0.08499908447265625,0.6599998474121094,0.8549995422363281,2.9300003051757812,2,-0.005280339000641399,-1.036364519104724,40.209999084472656,-2.0810565601996,39.150001525878906,-2.1428701180745118,39.060001373291016,-0.005280339000641399 5695,2019-08-01,39.810001373291016,40.290000915527344,39.58000183105469,39.97999954223633,361400.0,0.0010058062626834285,-1.2539751740841658,0.653843332306275,52.84554925718214,35.547340880225015,-0.46934630762309126,0.21401643809868176,0.1062875466846549,1.929936643690553,18.833498935214756,0.7099990844726562,-1.254378539977921,-0.019998931884764204,-2.0181239939418987,1.9781261301723703,-1.019061462913335,0.9790635991438066,-2.5885632142539308,67.5675884662077,12.359018223027519,0.9990625310285673,8,-1.3150005340576172,0.0449981689453125,0.5224990844726562,0.8149986267089844,3.809997558593757,3,0.0208489823593494,2.9999999999999725,39.77000045776367,-1.036364519104724,40.209999084472656,-2.0810565601996,39.150001525878906,0.0208489823593494 5696,2019-08-02,39.90999984741211,40.0099983215332,39.13999938964844,39.72000122070313,470700.0,0.002511893259772302,3.4615836063970264,-1.117651018759495,51.05483500246265,37.95887299439183,-0.543402857369351,-0.12388424908165518,-2.88691993972634e-05,1.7859248086267598,17.939021142636847,0.8699989318847656,-1.2093048394684942,0.22699947357178019,-1.1811141781864052,1.6351131253299656,-0.4770573523073125,0.9310562994508729,-2.5044479229856123,72.46371202927916,13.744020745547203,0.7040568258790938,8,-0.47499847412109375,-0.05500030517578125,0.2975006103515625,0.7150001525878906,3.759998321533203,4,0.015785544237632676,-1.2539751740841658,39.810001373291016,2.9999999999999725,39.77000045776367,-1.036364519104724,40.209999084472656,0.015785544237632676 5697,2019-08-05,38.59000015258789,39.77999877929688,38.58000183105469,39.5,651900.0,-0.033074409919092274,-1.5806483369087863,-4.789507498946111,37.98979325923599,38.80463412528375,0.7890258804520442,0.981824674886461,1.3275206130889927,3.045485712609704,17.808395181222085,1.3299980163574219,-1.0969558167825895,-0.9250001907348633,-1.9416099105675357,0.09160952909780917,-1.4333050506511995,-0.41669533081852705,-1.0113812886953397,0.5846974787291475,-56.144820399500986,0.5083048599163369,8,0.845001220703125,1.2649993896484375,1.4250011444091797,2.0349998474121094,6.400001525878906,0,0.041202387828476406,3.4615836063970264,39.90999984741211,-1.2539751740841658,39.810001373291016,2.9999999999999725,39.77000045776367,0.041202387828476406 5698,2019-08-06,38.459999084472656,38.83000183105469,38.25,38.68999862670898,407300.0,-0.0033687760456387883,1.2744904446688359,0.2527467920905724,41.760301632102255,41.121116092634615,0.846583389084536,0.9826358502865773,1.4511437356092927,3.117031540086252,19.19403965707796,0.5800018310546875,-1.0197891316803833,-0.9410011291503935,-1.8881943874075233,0.006192129106736388,-1.4145977582789584,-0.46740450002182854,-0.7186972974820165,10.294068148414096,-46.61530933580718,0.47359662912856443,8,0.8100013732910156,1.3950004577636719,1.8350019454956055,2.1650009155273438,6.959999084472656,1,0.056682276574881785,-1.5806483369087863,38.59000015258789,3.4615836063970264,39.90999984741211,-1.2539751740841658,39.810001373291016,0.056682276574881785 5699,2019-08-07,38.81999969482422,39.0,37.86000061035156,38.150001525878906,399500.0,0.00936039050757298,1.2135936712986282,-2.913041314912269,47.435911767418325,44.17288556874093,0.46843353139935573,0.5691175712057657,1.089461691965539,2.6972015342917928,20.8184893048072,1.1399993896484375,-0.8764741660701318,-0.5285005569458008,-1.4826117123965616,0.4256105985049601,-1.0055561346711812,-0.05144497922042035,1.470001220703125,39.506130202037646,-20.13180620879224,0.47705557772538093,8,0.2550010681152344,1.0349998474121094,1.580000877380371,1.8050003051757812,6.6100006103515625,2,0.07521901098911887,1.2744904446688359,38.459999084472656,-1.5806483369087863,38.59000015258789,3.4615836063970264,39.90999984741211,0.07521901098911887 5700,2019-08-08,39.5,39.5099983215332,38.63000106811523,38.72999954223633,395000.0,0.0175167519454269,1.2278493237337995,1.1492575553986655,51.02388089821087,46.97601834808575,-0.12255576045531313,-0.1085736047844108,0.4678723466893402,1.9584832113596846,21.59728679489909,0.8799972534179759,-0.7513987379457419,0.14649982452392862,-0.8097932673322816,1.1027929163801389,-0.3316467214041765,0.6246463704520338,0.741400909423831,76.27912258320929,14.676063962193481,0.4781465459281068,8,-0.4249992370605469,0.3549995422363281,0.9000005722045898,1.125,5.900001525878899,3,0.08101267754277086,1.2135936712986282,38.81999969482422,1.2744904446688359,38.459999084472656,-1.5806483369087863,38.59000015258789,0.08101267754277086 5701,2019-08-09,39.959999084472656,40.11999893188477,39.18999862670898,39.4900016784668,349300.0,0.011645546442345722,1.3544397927501106,0.6103858786926991,57.692288064342044,49.65201931406236,-0.49334502783715806,-0.5636026032510415,0.08895271967630691,1.4469543471711859,21.881890844997553,0.9300003051757955,-0.5278817051096496,0.5849988937377901,-0.40668255178447055,1.5766803392600508,0.08915817097665979,1.0808396164989205,0.23377381896973048,92.92035547603545,30.591863679112905,0.49584072276112934,8,-0.8849983215332031,-0.13499832153320312,0.7050008773803711,0.6650009155273438,5.620002746582031,4,0.09159158987153959,1.2278493237337995,39.5,1.2135936712986282,38.81999969482422,1.2744904446688359,38.459999084472656,0.09159158987153959 5702,2019-08-12,41.4900016784668,41.97999954223633,39.34000015258789,40.11999893188477,639200.0,0.03828835408028475,1.246809450066392,2.914915548629527,64.16429554048169,50.851050571772866,-1.8511835689212575,-2.0672810556873316,-1.326657654357355,-0.11965774805594265,22.174578576102537,2.6399993896484375,-0.20263781036663886,2.031001472473143,0.6687906040583158,3.3932123408879704,1.349896038265733,2.712106906680553,-3.6300010681152344,88.10684488344339,26.739668251934305,0.6811054342074123,8,-1.5700016021728516,-1.6700019836425781,-0.8250017166137695,-0.8650016784667969,2.759998321533203,0,0.052542694680340896,1.3544397927501106,39.959999084472656,1.2278493237337995,39.5,1.2135936712986282,38.81999969482422,0.052542694680340896 5703,2019-08-13,41.68999862670898,42.5,41.29999923706055,41.29999923706055,397900.0,0.004820364910854691,-5.153859697171251,0.28467051662591725,67.37890646438987,52.37175132064731,-2.0329513649055215,-2.249509346328935,-1.419830325307224,-0.3658515629543828,22.860044882481752,1.2000007629394531,0.06353458403075507,2.146498489379873,0.46965583939523725,3.8233411393645085,1.308077164387555,2.9849198143721907,-3.747598037719719,82.54307155517978,21.64430141840038,0.838421324992319,8,-1.509998321533196,-2.0899982452392507,-1.02499866485595,-1.0649986267089773,2.3000030517578196,1,0.07915574863184682,1.246809450066392,41.4900016784668,1.3544397927501106,39.959999084472656,1.2278493237337995,39.5,0.07915574863184682 5704,2019-08-14,41.34000015258789,41.650001525878906,41.15999984741211,41.310001373291016,296000.0,-0.00839526230871257,-1.9696906644472187,0.07692006729527899,67.86228554634206,54.04027757499842,-1.60568279196373,-1.8361328684163567,-1.0013008638524852,-0.0556125540445791,23.386760257485562,0.5299987792968679,0.25143037318633077,1.696500015258792,-0.158340372646407,3.551340403163991,0.7690798213061925,2.6239202092113914,-3.2152955871582023,70.02583546328876,8.771949079578299,0.9274201939525979,8,-1.1599998474121094,-1.739999771118164,-0.6075010299682617,-0.7150001525878906,2.75,2,0.09869371072322108,-5.153859697171251,41.68999862670898,1.246809450066392,41.4900016784668,1.3544397927501106,39.959999084472656,0.09869371072322108 5705,2019-08-15,41.810001373291016,41.93000030517578,41.150001525878906,41.52000045776367,274300.0,0.011369163497056745,1.94339839926297,9.66709053916582,69.0179918746373,56.03618389412893,-1.9692353071995825,-2.205789642829096,-1.3981533261102896,-0.5657582986887206,23.802123892189243,0.779998779296875,0.26074281177683645,2.031001091003418,-0.040011062698454225,4.10201324470529,0.9954950141524819,3.066507167854354,-3.5102849904785174,79.1541286877793,17.863134506330503,1.0355060768509343,8,-1.6300010681152344,-2.210000991821289,-0.9375019073486328,-1.1850013732910156,3.520000457763672,3,0.08658212898785722,-1.9696906644472187,41.34000015258789,-5.153859697171251,41.68999862670898,1.246809450066392,41.4900016784668,0.08658212898785722 5706,2019-08-16,43.060001373291016,43.18000030517578,41.75,41.97999954223633,402900.0,0.029897152808957328,1.1666676299742798,3.7241324879640105,73.30156084399884,59.95971362576925,-3.0457062519627414,-3.3370497097075855,-2.5776693427812134,-1.852873770329623,24.142866820869617,1.4300003051757812,0.338315359406252,3.097001075744629,0.5712669336882499,5.622735217801008,1.8341340047164394,4.359868146772818,-4.592273645791018,96.87502793967613,30.896260349602585,1.2628670710281902,8,-2.5400009155273438,-3.1200008392333984,-2.305002212524414,-2.4350013732910156,2.1199989318847656,4,0.0543427793302238,1.94339839926297,41.810001373291016,-1.9696906644472187,41.34000015258789,-5.153859697171251,41.68999862670898,0.0543427793302238 5707,2019-08-19,43.06999969482422,43.33000183105469,42.97999954223633,43.33000183105469,376500.0,0.00023219510483807326,1.6923031779101498,-0.2407423105723449,69.48230270625365,63.03993596734163,-2.6299544164096176,-3.193376454941003,-2.5281870421188444,-1.9042980145310082,23.27618291809539,0.3500022888183594,0.43089967897809345,2.9054994583129883,0.06625180295820599,5.744747113667771,1.4858756306355971,4.325123285990379,-4.319535612663671,88.07329817279526,25.160518990842114,1.4196238276773927,8,-2.4749984741210938,-3.0549983978271484,-2.239999771118164,-2.4449996948242188,2.5600013732910085,0,0.05827727313710884,1.1666676299742798,43.060001373291016,1.94339839926297,41.810001373291016,-1.9696906644472187,41.34000015258789,0.05827727313710884 5708,2019-08-20,42.0099983215332,42.97999954223633,41.97000122070313,42.93000030517578,269600.0,-0.02461113027169115,-1.0200043487714865,3.5384400950732124,64.07033995857509,64.88820576635905,-1.1325260415662584,-2.0394678867832496,-1.4359149541722473,-0.9026856553649409,22.58523357202327,1.0999984741210866,0.5129245082714391,1.7194982528686538,-1.2157575022587537,4.654754007996061,0.2518703753049465,3.187126130432361,-2.8931712194611237,39.449388773592496,-21.377451964417723,1.4676278775637048,8,-1.0299968719482422,-1.9949970245361328,-1.1799983978271484,-1.3849983215332031,3.7300033569335938,1,0.05332068002770263,1.6923031779101498,43.06999969482422,1.1666676299742798,43.060001373291016,1.94339839926297,41.810001373291016,0.05332068002770263 5709,2019-08-21,41.59000015258789,42.45000076293945,41.47999954223633,42.08000183105469,284400.0,-0.009997576427657973,-1.7323866475395302,0.5326093716958366,60.67146019723001,65.96015902180561,-0.3109855011391076,-1.512732841041199,-1.0233227977780501,-0.5361279718501422,21.702212134697547,0.970001220703125,0.7956754537811292,1.1825000762939482,-1.7646477042795112,4.1296478568674075,-0.29107381399278154,2.656073966580678,-2.1361190721972036,20.183420418076764,-38.147045771905,1.4735738902867297,8,-0.3299999237060547,-1.5749988555908203,-0.7600002288818359,-0.9650001525878906,3.829998016357422,2,0.0577062158469257,-1.0200043487714865,42.0099983215332,1.6923031779101498,43.06999969482422,1.1666676299742798,43.060001373291016,0.0577062158469257 5710,2019-08-22,41.959999084472656,42.18000030517578,41.61000061035156,41.75,206200.0,0.00889634360488789,-1.3265395095367847,-0.4285680921129458,61.90476190476192,66.42821167074115,-0.3300444259172579,-1.726300343029962,-1.3817516040434583,-0.9362430697814901,20.53241200461631,0.5900001525878906,1.093415309736777,1.3969989776611342,-1.5322659537496008,4.326263909071869,-0.06763348804422975,2.861631443366498,-2.1960283440288464,25.945889101732693,-29.33289361126008,1.4646324657053673,8,-0.6249980926513672,-1.944997787475586,-1.144998550415039,-1.3349990844726562,-2.0,3,0.050762657640367914,-1.7323866475395302,41.59000015258789,-1.0200043487714865,42.0099983215332,1.6923031779101498,43.06999969482422,0.050762657640367914 5711,2019-08-23,40.599998474121094,41.90999984741211,40.4900016784668,41.90999984741211,305400.0,-0.0324118360349257,1.1679338631194873,-6.2381289736603085,61.61849048199707,66.14534444202064,1.263117539590354,-0.2582522187033476,-0.03412757141403233,0.4057055782415375,19.257883522752046,1.4699974060058594,1.3219538394728687,-0.040001487731935015,-2.882594857584124,2.802591882120254,-1.461298172658033,1.381295197194163,-0.5507452464284128,3.8731263994498244,-55.91478225014473,1.4212966849260955,8,1.3100032806396484,-0.5849971771240234,0.21250152587890625,0.02500152587890625,-1.4899978637695312,4,0.11650255011582211,-1.3265395095367847,41.959999084472656,-1.7323866475395302,41.59000015258789,-1.0200043487714865,42.0099983215332,0.11650255011582211 5712,2019-08-26,40.97999954223633,41.02999877929688,40.38999938964844,40.77999877929688,240500.0,0.009359632571352305,3.2666734483677864,-0.15267217807337063,64.1573095833364,65.78738923301471,0.8975519273482604,-0.5208280647459347,-0.4152523678664437,0.013670755564476167,17.954991608878466,0.6399993896484446,1.5059620446437378,0.24849967956542685,-2.508678924256273,3.0056782833871267,-1.130089622345423,1.6270889814762768,-0.6682864262746833,22.779927329284945,-41.48123724797283,1.3785893019108488,8,0.8800010681152344,-0.9649982452392578,-0.38249969482421875,-0.3549995422363281,-3.3899993896484375,0,0.10248903879588123,1.1679338631194873,40.599998474121094,-1.3265395095367847,41.959999084472656,-1.7323866475395302,41.59000015258789,0.10248903879588123 5713,2019-08-27,40.43000030517578,41.150001525878906,40.27999877929688,41.150001525878906,185200.0,-0.01342116259649262,1.4166701987877564,-3.5999923706347006,58.85589251362214,64.78667889604583,1.3969261939458093,0.0490110125316221,0.12205087036858231,0.5456014642317939,17.472045628991967,0.8700027465820241,1.6092246069432505,-0.31249961853027486,-3.0626643867298924,2.4376651496693427,-1.68758200263008,1.0625827655695304,2.9000015258789062,6.912506394446064,-57.981636983794196,1.375082384099807,8,1.375,0.16500091552734375,-1.0550003051757812,0.19499969482421875,-2.770000457763672,1,0.12861738124384203,3.2666734483677864,40.97999954223633,1.1679338631194873,40.599998474121094,-1.3265395095367847,41.959999084472656,0.12861738124384203 5714,2019-08-28,39.560001373291016,40.36999893188477,39.5099983215332,40.36999893188477,362800.0,-0.021518647670487168,1.1234646974606086,1.1249947018183457,50.32328343668237,62.709489069606384,2.2214930390833416,0.9512413169469127,0.9725287668327951,1.3903733294059037,17.178470915930667,0.9200019836425781,1.512953015737864,-1.1719985961914077,-3.9393466456641235,1.5953494532813082,-2.5556726209277656,0.21167542854495025,3.709000396728513,1.8727720827231489,-59.03739016234632,1.3836740247363575,8,1.8599987030029297,1.0349998474121094,-0.3575010299682617,1.0649986267089844,-1.5900001525878835,2,0.1562184047179589,1.4166701987877564,40.43000030517578,3.2666734483677864,40.97999954223633,1.1679338631194873,40.599998474121094,0.1562184047179589 5715,2019-08-29,40.63999938964844,40.84000015258789,39.77000045776367,39.86999893188477,179300.0,0.027300252246365897,-1.2061908376232406,-0.9506207143395202,53.4343470929677,60.50202087504737,1.0706691300362792,-0.06681261447916143,-0.12290257537389238,0.2835080478748395,16.8744680053599,1.279998779296875,1.3931324994744045,-0.13350048065185405,-2.867322181526596,2.600321220222888,-1.500411331089225,1.233410369785517,2.47864224243164,47.08334790334835,-9.3738318184976,1.3669108504373713,8,0.7800006866455078,-0.0449981689453125,-1.4799995422363281,-0.0149993896484375,-2.029998779296875,3,0.11761808196568047,1.1234646974606086,39.560001373291016,1.4166701987877564,40.43000030517578,3.2666734483677864,40.97999954223633,0.11761808196568047 5716,2019-08-30,40.540000915527344,41.08000183105469,40.43999862670898,40.709999084472656,179500.0,-0.002460592411981266,-2.459451100067951,-0.22077671153474795,44.39196039195498,57.71420506234752,0.866763031984128,0.08727878187031024,-0.031435814478925295,0.3581801054634042,16.101123963325286,0.6400032043457102,1.2879597872288358,-0.26499900817871236,-2.9713076066355057,2.441309590278081,-1.6181533074071126,1.088155291049688,2.434294984130858,62.80491350656057,9.923606028967924,1.3531542992283982,8,0.7049980163574219,0.05500030517578125,-1.3800010681152344,0.08499908447265625,-1.5600013732910156,4,-0.014306902268286348,-1.2061908376232406,40.63999938964844,1.1234646974606086,39.560001373291016,1.4166701987877564,40.43000030517578,-0.014306902268286348 5717,2019-09-03,40.18000030517578,40.47000122070313,39.61000061035156,40.38999938964844,241000.0,-0.008880133256575218,3.6486174402538962,1.2353020375190737,41.25145150888413,55.17877301238185,0.8646310972899087,0.6034447346859082,0.3305033528474226,0.6777300877168457,15.074713600234452,0.9300003051757812,1.1145082445622592,-0.7044996261596665,-3.223793600177544,1.8147943478582107,-1.9641466131686087,0.5551473608492756,2.655723691357423,40.85369966761026,-7.933737883868176,1.2596469870089402,9,0.7999992370605469,0.41500091552734375,-1.0200004577636719,0.44499969482421875,-1.029998779296875,1,-0.02663015646334843,-2.459451100067951,40.540000915527344,-1.2061908376232406,40.63999938964844,1.1234646974606086,39.560001373291016,-0.02663015646334843 5718,2019-09-04,40.63999938964844,40.75,40.15999984741211,40.36000061035156,321700.0,0.011448458959155472,1.3600006103515625,-1.3333333333333333,45.99541624966119,53.54810146265198,0.21217308428821724,0.3321702822193586,-0.12088242989511144,0.1926376416954838,13.653601110639595,0.5900001525878906,0.767156139699523,-0.3535005569458036,-2.605585261235376,1.8985841473437688,-1.4795429090905898,0.7725417951989826,2.0626955798847675,71.97442943676242,24.80469852474225,1.1260423521447844,9,0.2049999237060547,-0.0449981689453125,-1.4799995422363281,-0.0149993896484375,-1.1699981689453054,2,-0.07504919495243456,3.6486174402538962,40.18000030517578,-2.459451100067951,40.540000915527344,-1.2061908376232406,40.63999938964844,-0.07504919495243456 5719,2019-09-05,41.7400016784668,42.34000015258789,40.90999984741211,40.95000076293945,468600.0,0.02706698585971301,-2.287346645269352,2.821444141689373,49.62646888312771,52.1838466824704,-0.9658872117058834,-0.566922737467678,-1.2064039656748946,-0.9143409402455234,11.82644204911218,1.7000007629394531,0.48523327564901564,0.6005016326904311,-1.4255547965996485,2.6265580619805107,-0.4125265819546087,1.613529847335471,0.8349854251464066,78.02203022973424,33.45650558069492,1.0130282146450396,9,-0.81500244140625,-1.1450004577636719,-2.5800018310546875,-1.6900005340576172,-2.4300003051757812,3,-0.09774800352151192,1.3600006103515625,40.63999938964844,3.6486174402538962,40.18000030517578,-2.459451100067951,40.540000915527344,-0.09774800352151192 5720,2019-09-06,42.70000076293945,42.88999938964844,41.56999969482422,41.84000015258789,337200.0,0.02299949798439771,1.1290354336764516,1.0886071059518865,48.01761651848995,50.67263846430295,-2.022573337830437,-1.3437906205755468,-2.1449818743699893,-1.8796369371966861,10.72424696759882,1.3199996948242188,0.3278932878476226,1.4005006790161119,-0.5854234173600759,3.3864247753922996,0.40753863082802155,2.393462727204202,-3.19000244140625,94.2073567859768,53.93464642424162,0.9929620481880924,9,-1.5000019073486328,-2.104999542236328,-3.5400009155273438,-2.6499996185302734,-3.69000244140625,4,-0.11077282102396646,-2.287346645269352,41.7400016784668,1.3600006103515625,40.63999938964844,3.6486174402538962,40.18000030517578,-0.11077282102396646 5721,2019-09-09,43.61999893188477,43.7599983215332,42.86000061035156,42.86000061035156,392900.0,0.021545624180499212,-1.3684202601026958,0.8837183513422484,52.75275057401876,49.405465241045434,-2.759304141728734,-2.0822919864337592,-3.064986996394431,-2.7991570544805384,10.514149117041097,1.05999755859375,0.2473153202788012,2.1374988555908274,0.0023705599064030025,4.272627151275252,1.0699347077486152,3.2050630034330396,-4.042400588989267,96.62651887081239,59.82257095832402,1.0675641478422118,9,-1.9850006103515696,-2.80999946594239,-4.4449987411499094,-3.7599983215332102,-4.529998779296882,0,-0.11485553517221814,1.1290354336764516,42.70000076293945,-2.287346645269352,41.7400016784668,1.3600006103515625,40.63999938964844,-0.11485553517221814 5722,2019-09-10,43.66999816894531,43.709999084472656,43.060001373291016,43.40999984741211,306700.0,0.001146245719506167,2.823514232180323,0.34210381018827263,59.24276916685322,49.44845153584889,-2.668187679242152,-2.0665505566322935,-3.1163466539264704,-2.8455085518375824,11.13799021684268,0.6499977111816406,0.12010134669613137,2.07849826812744,-0.270147181658281,4.427143717913161,0.9041755432345795,3.2528209930203005,-3.925103826904298,97.4999947018071,58.509562943167964,1.1743227248928616,9,-2.0349998474121094,-2.8599987030029297,-4.024997711181641,-3.839998245239258,-4.369998931884766,1,-0.10739635501162315,-1.3684202601026958,43.61999893188477,1.1290354336764516,42.70000076293945,-2.287346645269352,41.7400016784668,-0.10739635501162315 5723,2019-09-11,44.9900016784668,45.02999877929688,43.36999893188477,43.7599983215332,317700.0,0.03022678188386485,1.5343556352792904,4.730812682483091,67.20649023815609,51.324363402679296,-3.6580104232287596,-3.2956180154417822,-4.4262685928324,-4.145529258140549,11.657092970621289,1.6599998474121094,0.13288707912910525,3.233501625061038,0.4351090523076735,6.0318941978144025,1.8343053386843593,4.632697911437717,-5.084503177246091,99.02919633011197,55.27793709062748,1.399196286376682,9,-2.670001983642578,-3.545001983642578,-5.345001220703125,-5.160001754760742,-4.80000305175782,2,-0.12980662224298256,2.823514232180323,43.66999816894531,-1.3684202601026958,43.61999893188477,1.1290354336764516,42.70000076293945,-0.12980662224298256 5724,2019-09-12,45.41999816894531,45.959999084472656,44.9900016784668,45.099998474121094,379500.0,0.009557601121058079,-2.5926276526604313,0.2601616434787463,67.40443103798964,52.876594952126176,-3.5418094487075393,-3.5882504473601244,-4.8522622789543846,-4.544696448372321,12.50410150244675,0.9699974060058594,0.10815908258387452,3.459498214721677,0.2276604845293022,6.6913359449140515,1.843579349625486,5.075417079817868,-5.207029651040038,87.69929406366983,39.97336578450454,1.6159188650961889,9,-2.634998321533203,-3.509998321533203,-5.8574981689453125,-5.589998245239258,-5.25,3,-0.1309994977567024,1.5343556352792904,44.9900016784668,2.823514232180323,43.66999816894531,-1.3684202601026958,43.61999893188477,-0.1309994977567024 5725,2019-09-13,45.43000030517578,45.90999984741211,45.20000076293945,45.2400016784668,357800.0,0.0002202143688616598,-4.259243560943218,0.5937462747061488,78.11410879041627,56.62350032973299,-3.130054141811094,-3.492192536764094,-4.882563744879683,-4.528128564114738,13.170694497229487,0.7099990844726562,0.1971967208522969,3.2885004043579116,-0.294272559994603,6.871273368710426,1.4971139221816543,5.079886886534169,-4.757269341945118,82.90325676862989,28.406249164761533,1.791386482176256,9,-2.645000457763672,-3.135000228881836,-5.965000152587891,-5.600000381469727,-5.659999847412109,4,-0.1347127204660732,-2.5926276526604313,45.41999816894531,1.5343556352792904,44.9900016784668,2.823514232180323,43.66999816894531,-0.1347127204660732 5726,2019-09-16,45.4000015258789,45.75,44.599998474121094,45.43000030517578,291800.0,-0.0006603297181458911,2.4328497574529138,-0.15788945328973564,76.8204197558869,60.575607912733304,-2.6129446617762966,-3.4550399775258356,-4.870407546021852,-4.483759173497624,12.762239843911502,1.1500015258789062,0.47521245073365037,3.1415016174316364,-0.7102964013160715,6.993299636179344,1.215602608057786,5.067400626805487,-4.304289112948879,80.68972411824494,21.2644565406813,1.9258990093738533,9,-2.3400020599365163,-2.825002670288079,-5.9350013732910085,-5.5700016021728445,-5.720001220703118,0,-0.14074896452818986,-4.259243560943218,45.43000030517578,-2.5926276526604313,45.41999816894531,1.5343556352792904,44.9900016784668,-0.14074896452818986 5727,2019-09-17,45.58000183105469,45.7400016784668,45.29999923706055,45.38999938964844,242800.0,0.0039647642979303566,-1.378373920036291,-6.333672431331155,82.71921677963729,64.65603019384176,-2.1751398655726604,-3.623114634899963,-5.037512632518478,-4.6379773156385795,12.23320940349757,0.44000244140625,0.6704663542013947,3.1960018157958956,-0.9215214682398098,7.313525099831601,1.1372401737780393,5.254763457813752,-4.095146484401255,85.32829223819613,18.464881593576536,2.058761642017854,9,-2.1450023651123047,-2.930002212524414,-6.130001068115234,-5.750001907348633,-5.920001983642578,1,-0.14238704295191607,2.4328497574529138,45.4000015258789,-4.259243560943218,45.43000030517578,-2.5926276526604313,45.41999816894531,-0.14238704295191607 5728,2019-09-18,44.25,45.5099983215332,44.02000045776367,45.5099983215332,360900.0,-0.02917950367760902,1.36507912479829,-6.631484902023772,78.15125896488412,67.82545131403691,-0.3120197728279521,-2.2310818063910745,-3.6707965937728204,-3.296212000242157,12.274567717171845,1.5600013732910156,0.9718487568091234,1.753999900817874,-2.4418047400210128,5.949804541656761,-0.3439024196015694,3.8519022212373173,-2.4071331543210306,11.855654899431531,-60.61672476839698,2.0979023204194434,9,-0.4850006103515625,-1.5150012969970703,-4.380000114440918,-4.420000076293945,-4.75,2,-0.11186442402123054,-1.378373920036291,45.58000183105469,2.4328497574529138,45.4000015258789,-4.259243560943218,45.43000030517578,-0.11186442402123054 5729,2019-09-19,43.9900016784668,44.72999954223633,43.5,44.43000030517578,324000.0,-0.005875668283236268,1.3653903289818765,0.3492057244755541,72.30361542966652,70.52389563750097,0.3360438385375346,-1.8783672409903005,-3.3483012204307343,-3.0306327791414915,12.612262251872172,1.2299995422363281,1.3639908667713811,1.3740015029907227,-2.8498877804433604,5.597890786424806,-0.7379431387263224,3.4859461447077678,-1.8177642536843308,20.332021140705354,-53.06537038946324,2.111944641717042,9,0.4199981689453125,-1.2550029754638672,-4.100001335144043,-4.160001754760742,-4.370002746582024,3,-0.08638333500264284,1.36507912479829,44.25,-1.378373920036291,45.58000183105469,2.4328497574529138,45.4000015258789,-0.08638333500264284 5730,2019-09-20,44.09000015258789,44.97000122070313,43.56999969482422,43.56999969482422,552300.0,0.0022732091453872005,-4.384616513223077,-1.181822910796494,73.63515333207019,72.8441626106178,0.5072999934542324,-1.9084570907885023,-3.368200358622502,-3.114831944182278,13.026704839114045,1.4000015258789134,1.7117844591040239,1.367499923706056,-2.8939894748737416,5.628989322285854,-0.7632447755838427,3.498244622995955,-1.6147417950302128,26.22222900390625,-46.51093350951311,2.1307446992898997,9,0.4200000762939453,-1.355001449584961,-4.199999809265137,-4.260000228881836,-3.4099998474121094,4,-0.08890909435418748,1.3653903289818765,43.9900016784668,1.36507912479829,44.25,-1.378373920036291,45.58000183105469,-0.08890909435418748 5731,2019-09-23,45.33000183105469,45.52000045776367,44.38999938964844,44.38999938964844,448100.0,0.028124329194270103,-1.4042513473151095,1.8076954113633863,80.69131049182768,75.22733386894829,-0.5192317070128567,-2.9259443263852916,-4.516233139727021,-4.334697102924352,13.713633302609946,1.4300003051757812,2.0019706991552013,2.3710014343261747,-1.9194234205050336,6.661426289157383,0.22578900691057413,4.516213861741775,-2.5759642153438094,81.69644909852299,4.727064784824577,2.145212427415603,9,-0.6650028228759766,-2.595003128051758,-5.440001487731934,-5.475002288818359,-4.670001983642578,0,-0.12265610299362417,-4.384616513223077,44.09000015258789,1.3653903289818765,43.9900016784668,1.36507912479829,44.25,-0.12265610299362417 5732,2019-09-24,45.18000030517578,45.959999084472656,44.93999862670898,45.5,282200.0,-0.0033091003710514766,-1.5499914169638664,-0.34042432309590287,78.09405870477833,76.43706369857298,-0.14808361990787233,-2.577295279025428,-4.283136249420622,-4.171134706923212,14.45921851947764,1.020000457763679,2.262568810423616,2.010999870300296,-2.2827210459566203,6.304720786557212,-0.13586058782816224,4.157860328428754,-2.169485771963963,68.29272074854933,-8.92396757114912,2.1468604581284567,9,-0.4500007629394531,-2.4450016021728516,-4.949999809265137,-5.239999771118164,-4.970001220703125,1,-0.1217352802755498,-1.4042513473151095,45.33000183105469,-4.384616513223077,44.09000015258789,1.3653903289818765,43.9900016784668,-0.1217352802755498 5733,2019-09-25,45.63000106811523,45.75,45.0,45.27000045776367,210300.0,0.009960176181935454,1.500006357844945,-1.1250029802350587,76.17765296011247,77.4118661343644,-0.556248839032186,-2.7592169961606956,-4.649224514080309,-4.616795556166785,15.35529147077342,0.75,2.429469071932786,2.201000595092765,-2.023578828793042,6.425580018978572,0.08871088314986508,4.313290307035665,-2.3835277708025444,86.58544149709837,9.07940182461131,2.1122897119429034,9,-0.9000015258788991,-2.8950023651122976,-5.32499980926513,-5.614999771118157,-5.74000167846679,2,-0.13083500067841902,-1.5499914169638664,45.18000030517578,-1.4042513473151095,45.33000183105469,-4.384616513223077,44.09000015258789,-0.13083500067841902 5734,2019-09-26,45.7400016784668,46.22999954223633,45.41999816894531,45.79999923706055,207600.0,0.002410708038059539,-1.3142745038201218,-0.16665960242445121,73.100304480007,76.85477676654116,-0.6884848641679042,-2.5112411771257896,-4.651027292505546,-4.728478779115093,15.793812950288155,0.8100013732910156,2.5426669066620704,2.0020011901855455,-1.9245760273669106,5.9285784077380015,0.03871258140932099,3.96528979896177,-2.276446318181314,81.57902662113887,5.930070846895688,1.9632886087762271,9,-0.8750019073486328,-2.8700027465820312,-5.242500305175781,-5.725000381469727,-4.780002593994141,3,-0.13642329360482786,1.500006357844945,45.63000106811523,-1.5499914169638664,45.18000030517578,-1.4042513473151095,45.33000183105469,-0.13642329360482786 5735,2019-09-27,45.41999816894531,46.06999969482422,45.29999923706055,45.93999862670898,314800.0,-0.006996141184492655,-1.0263214692640128,8.667026958290828,65.05014279581243,75.54696821542177,-0.4135372203288412,-1.9128434386872897,-4.2165764597141475,-4.407085931171039,16.657696714544805,0.7700004577636719,2.4481786065960307,1.442997741699216,-2.2654457405460064,5.151441223944438,-0.4112239994233988,3.2972194828218306,-1.6797983904647467,55.978189884833476,-16.31428039297763,1.8542217411226112,9,-0.5549983978271484,-2.549999237060547,-4.782497406005859,-5.404996871948242,-4.509998321533203,4,-0.12769703810834,-1.3142745038201218,45.7400016784668,1.500006357844945,45.63000106811523,-1.5499914169638664,45.18000030517578,-0.12769703810834 5736,2019-09-30,39.959999084472656,41.68000030517578,39.25,41.599998474121094,1980200.0,-0.12021134532334221,1.6999957614546688,3.15384220371937,33.71379807637564,70.10192169283715,4.686480186371881,3.690699512368951,1.2877572359807061,1.0204912218587197,18.004629831617,6.1699981689453125,2.1721692508813177,-3.9880012512207017,-7.8167331033280405,-0.1592693991133629,-5.902367177274371,-2.0736353251670323,6.270000457763672,10.171907321431988,-56.49756131648422,1.9143659260536683,9,2.780000686645508,2.780000686645508,0.7150020599365234,0.05500221252441406,1.3500022888183594,0,0.018018048978957424,-1.0263214692640128,45.41999816894531,-1.3142745038201218,45.7400016784668,1.500006357844945,45.63000106811523,0.018018048978957424 5737,2019-10-01,39.11000061035156,40.5099983215332,38.81999969482422,39.79999923706055,950800.0,-0.021271233573460724,-1.6614142008812849,0.42073102652611205,23.07692307692311,63.98255103861927,5.053637217967868,4.697256959819626,2.1840882465265423,1.8363087032348773,18.819818956339713,1.6899986267089844,1.759805593827025,-4.784499740600587,-8.857060378847784,-0.7119391023533908,-6.820780059724186,-2.748219421476989,6.980398941040036,3.9136426653048386,-56.239249116412616,2.0362803191235974,10,3.414999008178711,3.414999008178711,1.8525009155273438,0.9050006866455078,2.3999977111816406,1,0.03963178759578678,1.6999957614546688,39.959999084472656,-1.0263214692640128,45.41999816894531,-1.3142745038201218,45.7400016784668,0.03963178759578678 5738,2019-10-02,37.59000015258789,38.72000122070313,37.47999954223633,38.20000076293945,754900.0,-0.03886475157357483,-1.9879492600423003,0.8840606151073369,17.402189273051235,57.88239257677313,6.179396225426487,6.300050151523578,3.7192068900367303,3.3032024570880623,20.12177135746923,1.6300010681152344,1.2999701747733141,-6.152000236511228,-10.908649537054345,-1.3953509359681107,-8.530324886782786,-3.773675586239669,8.209583404541014,1.2571498325892856,-53.12232337355438,2.378324650271558,10,4.2649993896484375,4.2649993896484375,3.347500801086426,2.4250011444091797,3.799999237060547,2,0.06969935943733674,-1.6614142008812849,39.11000061035156,1.6999957614546688,39.959999084472656,-1.0263214692640128,45.41999816894531,0.06969935943733674 5739,2019-10-03,37.65999984741211,38.04999923706055,37.18999862670898,37.599998474121094,628100.0,0.0018621892668282403,1.0476201288822653,-0.0983628086149536,17.812766368981343,51.67990513642992,5.718410436744804,6.22802891223391,3.6731876429427643,3.171022328204785,21.67313240877399,0.8600006103515696,0.7373795343143854,-5.87800045013428,-11.29964412602088,-0.4563567742476806,-8.58882228807758,-3.1671786121909804,7.640408668823241,5.292805902813801,-43.59992644134294,2.710821837943298,10,4.049999237060547,4.049999237060547,3.5400009155273438,2.355001449584961,3.8600006103515625,3,0.059214008265312534,-1.9879492600423003,37.59000015258789,-1.6614142008812849,39.11000061035156,1.6999957614546688,39.959999084472656,0.059214008265312534 5740,2019-10-04,37.97000122070313,38.040000915527344,37.540000915527344,37.90999984741211,353500.0,0.008231581905126406,3.999980926586431,1.0000000000001183,19.919041970915742,44.9274308563286,4.971834104716585,5.845184350507218,3.404158602939056,2.8156596941083976,22.91717414200708,0.5,0.26661059430861656,-5.331499099731438,-11.292853086176294,0.6298548867134173,-8.31217609295387,-2.350822106509007,6.681574504370111,17.3719889178416,-26.36269745170423,2.9806769932224286,10,3.739997863769524,3.739997863769524,3.037499427795403,2.045000076293938,3.8499984741210866,4,0.078746319927407,1.0476201288822653,37.65999984741211,-1.9879492600423003,37.59000015258789,-1.6614142008812849,39.11000061035156,0.078746319927407 5741,2019-10-07,38.61000061035156,38.95000076293945,37.900001525878906,38.13999938964844,395200.0,0.01685539555104021,-1.2105318106619123,7.833174391250901,22.794697900517733,38.78305743363296,3.6636269932064067,5.070574784637813,2.806643099263084,2.1306860007619335,23.412838700861474,1.0499992370605469,-0.12189944535276709,-4.440999794006345,-10.756527782530647,1.874528194517957,-7.598763788268492,-1.2832357997441974,5.4446489468525385,42.771148017161664,4.120236484648558,3.1577639942621505,10,3.0999984741210938,3.0999984741210938,2.3975000381469727,1.4050006866455078,4.0,0,0.059570038868217656,3.999980926586431,37.97000122070313,1.0476201288822653,37.65999984741211,-1.9879492600423003,37.59000015258789,0.059570038868217656 5742,2019-10-08,38.97999954223633,39.16999816894531,38.13000106811523,38.52999877929688,752100.0,0.009582981767308318,1.5060230996557744,0.9574459450684869,27.763715443597704,33.4037310429091,2.594510441531831,4.565260737035501,2.481401981144913,1.7103821793937968,23.877605506591674,1.0399971008300852,-0.5560904539865916,-3.83650093078613,-10.398722647899213,2.725720786326953,-7.117611789342675,-0.555390072229585,4.525477940528162,90.40410754366195,46.365918547024414,3.2811108585565427,10,2.729999542236328,2.729999542236328,1.9400005340576172,1.0350017547607422,4.040000915527344,1,0.05977429087781383,-1.2105318106619123,38.61000061035156,3.999980926586431,37.97000122070313,1.0476201288822653,37.65999984741211,0.05977429087781383 5743,2019-10-09,39.150001525878906,39.459999084472656,38.97000122070313,39.08000183105469,316200.0,0.004361261817316775,-2.379284943832165,0.1555546136565955,29.421778471948528,28.55056148645816,1.5741995634650934,4.147976584876361,2.324883940675008,1.4978980281296757,23.508919248415356,0.48999786376952414,-1.2243700410336658,-3.3744989395141616,-10.048279653020316,3.299281773991993,-6.711389296267242,-0.03760858276108081,3.8502376484011407,86.34372263963557,37.683136884524316,3.3368903567530785,10,2.4799976348876953,2.55999755859375,1.6374988555908203,0.8649997711181641,4.579998016357422,2,0.060280886428428104,1.5060230996557744,38.97999954223633,-1.2105318106619123,38.61000061035156,3.999980926586431,37.97000122070313,0.060280886428428104 5744,2019-10-10,39.47000122070313,39.86999893188477,38.88000106811523,39.2599983215332,1016300.0,0.008173682818701788,-1.0412381675246476,3.000054495912908,30.71787910601131,24.735865520924705,0.30314725982788815,3.5409067245091776,2.0365492641453002,1.1406778034359135,22.539468013637393,0.9899978637695455,-1.8926089327535038,-2.7569993972778235,-9.417769754291996,3.903770959736349,-6.08738457578491,0.5733857812292626,3.0654187097712295,82.8327016429408,30.03944710338711,3.330385178507086,10,-0.03500175476074929,2.239997863769524,1.2499990463256765,0.5450000762939382,4.279998779296868,3,0.048644492261586514,-2.379284943832165,39.150001525878906,1.5060230996557744,38.97999954223633,-1.2105318106619123,38.61000061035156,0.048644492261586514 5745,2019-10-11,39.310001373291016,40.0,39.13999938964844,39.810001373291016,565400.0,-0.004053707688465691,-1.0476108300560394,-2.3809195109988113,22.38533253119742,23.477147127016014,-0.5528381512403655,3.392856659628386,2.2257182353695555,1.2750822109835696,21.482731989498326,0.8600006103515625,-2.6197808852353432,-2.610999298095706,-9.214264862762825,3.992266266571413,-5.912632080429262,0.6906334842378499,2.797784852882117,67.14289866340178,17.261906797237323,3.301632782333558,10,-0.4600028991699219,2.3999977111816406,1.4499988555908203,0.7049999237060547,4.369998931884766,4,0.05621976614771196,-1.0412381675246476,39.47000122070313,-2.379284943832165,39.150001525878906,1.5060230996557744,38.97999954223633,0.05621976614771196 5746,2019-10-14,39.0099983215332,39.27999877929688,38.65999984741211,39.11000061035156,300700.0,-0.00763172325813366,1.8181857589970196,0.20000457763671875,22.081456336588005,23.366539711423222,-0.44897922845697735,3.3619605413011158,2.5487820104931345,1.5735119392778216,21.05239171685967,0.6500015258789062,-3.3790341343409906,-2.5915021896362305,-9.103736542168505,3.9207321628960443,-5.847619365902368,0.6646149866299069,2.7043648966827973,47.05870353257508,-0.4729495665625265,3.256117176266139,10,-0.41499900817871094,2.700000762939453,1.8875017166137695,1.0050029754638672,4.740001678466797,0,0.07203285040235241,-1.0476108300560394,39.310001373291016,-1.0412381675246476,39.47000122070313,-2.379284943832165,39.150001525878906,0.07203285040235241 5747,2019-10-15,39.09000015258789,39.5,38.849998474121094,39.04999923706055,418500.0,0.0020508032426787004,-1.9545359966708282,-0.4,19.38204093295721,23.586523229190554,-0.5946503127798266,2.920552569566212,2.5358000392433127,1.5069161217147808,20.53598473407823,0.6500015258789062,-4.108164890230974,-2.187000274658203,-8.508506381932172,4.1345058326157655,-5.347753328295184,0.9737527789787777,2.2624138983075497,32.08957135902845,-10.068211714181778,3.160753053636983,10,-0.49500083923339844,2.6199989318847656,2.1324987411499023,1.1399993896484375,4.400001525878906,1,0.09004861714053058,1.8181857589970196,39.0099983215332,-1.0476108300560394,39.310001373291016,-1.0412381675246476,39.47000122070313,0.09004861714053058 5748,2019-10-16,39.29999923706055,39.5099983215332,38.97000122070313,39.13000106811523,389800.0,0.005372194516575224,-1.2040794083301245,4.249856952126823,20.12987656383035,23.84397991750711,-0.5996353156923462,2.446111019389626,2.4008337907872743,1.3054531074059454,21.16916219897749,0.539997100830071,-4.122467715906346,-1.7295011520385728,-7.9476667187967465,4.488664414719601,-4.83858393541766,1.379581631340514,1.7194215798999792,47.7611430425908,10.15242504644634,3.109082783379087,10,-0.529998779296875,2.4099998474121094,1.922499656677246,0.9300003051757812,4.100002288818359,2,0.09465652144835413,-1.9545359966708282,39.09000015258789,1.8181857589970196,39.0099983215332,-1.0476108300560394,39.310001373291016,0.09465652144835413 5749,2019-10-17,40.18999862670898,40.2599983215332,38.90999984741211,39.709999084472656,361300.0,0.022646295341633094,3.354841289862117,2.823557131316598,26.96035908561555,24.62634848580709,-1.221463238121295,1.3247487123621369,1.58615045108683,0.4295711011081451,22.04620394810804,1.3499984741210938,-3.9170317987478,-0.6495016098022504,-6.717185005234526,5.418181785630026,-3.683343307518385,2.384340087913884,0.5230684150314246,95.62501490117496,57.84733205239845,3.0338416977161367,10,-1.1099987030029226,1.520000457763679,1.6925010681152415,0.6750011444091868,2.6400032043457102,3,0.08808163813110403,-1.2040794083301245,39.29999923706055,-1.9545359966708282,39.09000015258789,1.8181857589970196,39.0099983215332,0.08808163813110403 5750,2019-10-18,40.16999816894531,40.45000076293945,39.47000122070313,39.97999954223633,431700.0,-0.0004976476349111136,1.6133188206033104,0.3958308498041051,51.77664089972581,27.846564374607986,-0.9572388286703912,1.092002255562889,1.6608656093412648,0.48958272687583104,22.749485827553524,0.979999542236321,-3.4583463334642133,-0.4735019683837862,-6.3493020442649595,5.402298107497387,-3.411402006324373,2.4643980695568004,-2.9799995422363352,84.35740498425106,41.3078655613478,2.937900037940587,10,-0.8799972534179688,1.5400009155273438,2.177501678466797,1.1600017547607422,3.3500022888183594,4,0.08912128439732725,3.354841289862117,40.18999862670898,-1.2040794083301245,39.29999923706055,-1.9545359966708282,39.09000015258789,0.08912128439732725 5751,2019-10-21,39.77000045776367,40.400001525878906,39.61000061035156,40.310001373291016,314300.0,-0.009957623336185994,1.1944432670707412,-2.8421306242094486,56.04395143739253,30.988812818362966,-0.4195065299824705,1.111066174925213,2.0972286970687364,0.9356554145257547,23.114997867305085,0.7900009155273438,-2.988433723584471,-0.5954996109008803,-6.048608793107306,4.857609571305545,-3.3220542020040895,2.131054980202329,-2.5148017883300824,57.50004172319165,9.107636284263151,2.7265545911032114,10,-0.21500015258789062,1.9399986267089844,2.7699995040893555,1.5599994659423828,3.9399986267089844,0,0.0983153080816428,1.6133188206033104,40.16999816894531,3.354841289862117,40.18999862670898,-1.2040794083301245,39.29999923706055,0.0983153080816428 5752,2019-10-22,39.68000030517578,40.04999923706055,39.58000183105469,39.86999893188477,259700.0,-0.002263016131555551,-1.4102704553235192,0.3518487121886567,75.93050629424644,36.15644924306274,-0.24559612117730723,0.8093911322709246,2.1739740889467782,1.0785408381698502,23.21928639348439,0.4699974060058594,-2.5361753955041664,-0.4104997634887724,-5.374070130100023,4.553070603122478,-2.8922849467943976,2.071285419816853,-2.3609055938720758,50.0,-4.174810176124922,2.4817851833056257,10,-0.125,2.029998779296875,3.1374988555908203,1.6499996185302734,4.229999542236328,1,0.10257055603634502,1.1944432670707412,39.77000045776367,1.6133188206033104,40.16999816894531,3.354841289862117,40.18999862670898,0.10257055603634502 5753,2019-10-23,39.65999984741211,39.790000915527344,39.38999938964844,39.72999954223633,364900.0,-0.0005040437905707851,3.2104882749759076,0.36842210934204656,75.12560694849397,41.0906412255608,-0.16276055454402183,0.37861349486655627,2.17376660864403,1.1457796334512196,23.378452538722453,0.40000152587890625,-2.136046172278654,-0.132000160217288,-4.355820073001546,4.09181975256697,-2.2439101166094204,1.9799097961748444,-2.2782870150756906,48.70126974847784,-11.175255444089487,2.11190995639213,10,-0.10499954223632812,2.049999237060547,3.3824996948242188,1.6700000762939453,3.8699989318847727,2,0.0965708987844236,-1.4102704553235192,39.68000030517578,1.1944432670707412,39.77000045776367,1.6133188206033104,40.16999816894531,0.0965708987844236 5754,2019-10-24,39.5,39.77000045776367,39.18999862670898,39.77000045776367,213200.0,-0.00403428764568059,3.2963025756227657,3.85716621253406,69.97386485420488,46.37825592811719,0.002170360645770586,0.049707150510286624,2.3225658850701763,1.3345241658049005,23.279514795593357,0.5800018310546946,-1.854468482966496,0.020000076293946734,-3.1423697444530703,3.1823698970409637,-1.5611848340795618,1.6011849866674552,-2.056921409051519,24.60324188167235,-38.97061910332464,1.5811849103735085,10,0.05500030517578125,2.2099990844726562,3.7499990463256836,1.8299999237060547,3.8499984741210938,3,0.0987342158450355,3.2104882749759076,39.65999984741211,-1.4102704553235192,39.68000030517578,1.1944432670707412,39.77000045776367,0.0987342158450355 5755,2019-10-25,39.61999893188477,39.77999877929688,39.16999816894531,39.5,205800.0,0.0030379476426525276,1.7727387010914697,-0.44443973494965827,65.25676589869514,51.1755125461291,-0.07736702347964552,-0.5555771750110523,2.177377986492388,1.2431418329775923,23.302147663374402,0.6100006103515696,-1.5955557937788356,0.4299989700317468,-1.0608001591120981,1.9207980991755917,-0.3154005945401792,1.1753985346036728,-2.116781897496473,36.58532803205635,-28.396367224461628,0.7453995645719231,10,0.030000686645500707,2.0900001525878835,3.952500343322747,1.710000991821282,3.2800025939941335,4,0.0810197623853699,3.2963025756227657,39.5,3.2104882749759076,39.65999984741211,-1.4102704553235192,39.68000030517578,0.0810197623853699 5756,2019-10-28,40.68000030517578,40.900001525878906,39.79999923706055,39.79999923706055,368900.0,0.026754199946178003,-1.5000021674389974,7.333407508662185,71.24998927117417,56.938617917042095,-0.9784622574321205,-1.6431155438291398,1.0636882117765083,0.208950460888353,22.339533787654446,1.2800025939941335,-1.3354023382673503,1.4540002822875948,-0.14587287010473204,3.0538734346799217,0.6540637060914349,2.2539368584837547,-3.117847596216457,87.28319110934709,24.463168340969375,0.7999365761961624,10,-0.7749996185302734,1.029998779296875,2.9424991607666016,0.6499996185302734,2.270000457763672,0,0.06981317923506891,1.7727387010914697,39.61999893188477,3.2963025756227657,39.5,3.2104882749759076,39.65999984741211,0.06981317923506891 5757,2019-10-29,40.65999984741211,41.02999877929688,40.56999969482422,40.7599983215332,464100.0,-0.000491653333668407,-2.2857220708447374,-0.11363449175722949,69.61035615379662,62.436448982593895,-0.7960501825080399,-1.582157108498592,1.0283385974141481,0.24867946814129027,21.13933101854523,0.45999908447266336,-0.9605542098643411,1.3564998626709013,-0.3652401839755086,3.078239909317311,0.4956298393476928,2.21736988599411,-2.964333185775999,80.10759083488487,19.42610774321262,0.860870023323206,10,-0.6900005340576172,1.0499992370605469,3.039999008178711,0.6700000762939453,2.5800018310546875,1,0.07501227861550697,-1.5000021674389974,40.68000030517578,1.7727387010914697,39.61999893188477,3.2963025756227657,39.5,0.07501227861550697 5758,2019-10-30,40.209999084472656,40.79999923706055,39.36000061035156,40.79999923706055,394300.0,-0.011067406901825061,3.8813500145475706,5.9000915541313805,59.29644773389914,66.02934772129208,-0.22729342510148598,-0.9758403594995713,1.450791282099047,0.7080087618561492,19.68867022358759,1.4399986267089844,-0.5435948761849687,0.7754991531372042,-0.7887922429869718,2.33979054926138,-0.006646544924883813,1.5576448511992922,-2.3142724957768976,55.914009368565054,-1.8843010409859033,0.7821456980620874,10,-0.1100006103515625,1.5,3.5225000381469727,1.1200008392333984,3.3700027465820312,2,0.09201693228509011,-2.2857220708447374,40.65999984741211,-1.5000021674389974,40.68000030517578,1.7727387010914697,39.61999893188477,0.09201693228509011 5759,2019-10-31,39.88999938964844,40.27999877929688,39.650001525878906,40.16999816894531,307700.0,-0.007958211940069071,1.5199890136718317,0.47457407946206315,57.00480153914626,66.61025445900546,0.05104398422114542,-0.5061597733567851,1.7524963603919232,1.0180070706974504,18.05715094787364,0.6299972534179759,-0.09440604205179426,0.3439994812011733,-0.9884513890457853,1.676450351448132,-0.322225953922306,1.0102249163246526,-1.8062164695166132,38.70973034611173,-17.166851282827828,0.6662254351234802,10,0.20999908447265625,1.8199996948242188,3.8424997329711914,1.4400005340576172,4.180000305175781,3,0.09125092618058628,3.8813500145475706,40.209999084472656,-2.2857220708447374,40.65999984741211,-1.5000021674389974,40.68000030517578,0.09125092618058628 5760,2019-11-01,40.959999084472656,41.2400016784668,40.11000061035156,40.11000061035156,262800.0,0.026823758114719043,-1.6588308156286184,-3.035722070844687,69.85744219490391,68.14508676539562,-1.0003017191434864,-1.413122513898287,0.6643303472405506,-0.048528676335180876,16.03566531996627,1.3500022888183594,0.38329967545369925,1.2644992828369155,0.00777943192466779,2.521219133749163,0.6361393573807916,1.8928592082930393,-2.699443212790925,85.10625346214017,26.952898082807977,0.6283599254561248,11,-0.7549991607666016,0.6700000762939453,2.9075002670288086,0.5050010681152344,2.1100006103515625,4,0.058349595778053986,1.5199890136718317,39.88999938964844,3.8813500145475706,40.209999084472656,-2.2857220708447374,40.65999984741211,0.058349595778053986 5761,2019-11-04,40.90999984741211,41.459999084472656,40.81999969482422,41.22999954223633,295700.0,-0.0012206845258329047,-1.55999755859375,-0.3764709050273312,68.6475483520968,67.33586921626788,-0.8622639918744426,-1.2458537944706833,0.7390513127113181,0.0005274392974072839,14.619175399987538,0.6399993896484375,0.7388728346513673,1.0995000839233384,-0.15991412951944994,2.358914297366127,0.4697929772019478,1.729207190644729,-2.4110883111875694,73.80954110975073,11.848742723482786,0.6297071067213929,11,-0.595001220703125,-1.4750003814697266,2.9574995040893555,0.5550003051757812,2.450000762939453,0,0.04864340469052042,-1.6588308156286184,40.959999084472656,1.5199890136718317,39.88999938964844,3.8813500145475706,40.209999084472656,0.04864340469052042 5762,2019-11-05,41.310001373291016,41.68999862670898,40.810001373291016,40.93000030517578,267800.0,0.009777597833557694,-1.8387057079044127,-1.1875044703526214,69.82250746762779,66.74663594061609,-1.1250449553057749,-1.5413743646194646,0.3566788319555627,-0.3945880011951317,13.3592168304543,0.8799972534179616,0.7785601196226395,1.3830015182495146,0.020231985390942953,2.745771051108086,0.7016167518202252,2.064386284678804,-2.514981082241661,83.69109111895179,19.11067340665491,0.6813847664292862,11,-0.8800029754638672,-1.8700027465820384,1.4299983978271484,0.154998779296875,2.3499984741210938,1,0.03969981445483017,-1.55999755859375,40.90999984741211,-1.6588308156286184,40.959999084472656,1.5199890136718317,39.88999938964844,0.03969981445483017 5763,2019-11-06,41.5099983215332,41.52999877929688,40.849998474121094,41.22999954223633,213900.0,0.0048413687144415185,3.2500059604700176,0.7368368217637906,65.06849911600007,66.20159530303776,-1.156657290601089,-1.6395621290932212,0.19472921557871814,-0.5910410284089167,12.252161902387014,0.6800003051757884,0.8310523352490193,1.464998626708983,-0.017893092809920574,2.9478903462278865,0.7235527669495312,2.2064444864684347,-2.3675806302046922,91.17644308893712,29.262086218280466,0.7414458597594505,11,-1.0799999237060547,-2.069999694824226,1.0150012969970703,-0.0449981689453125,1.7900009155273438,2,0.041676786964266466,-1.8387057079044127,41.310001373291016,-1.55999755859375,40.90999984741211,-1.6588308156286184,40.959999084472656,0.041676786964266466 5764,2019-11-07,41.38999938964844,41.79999923706055,41.20000076293945,41.66999816894531,264100.0,-0.002890844055334907,1.2222128032325972,-1.0,63.616098037813224,66.01929887405089,-0.8273753965958193,-1.4422936982107686,0.38021249174074967,-0.46640358873935384,11.480924629318404,0.5999984741210938,0.8057534763627814,1.248999786376956,-0.32307082818353194,2.821070400937444,0.462964479096712,2.0350350936572,-1.9418719860742684,75.73963428535313,15.97579230413455,0.7860353072802445,11,-0.8099994659423828,-1.8950004577636719,0.4650001525878906,0.07500076293945312,2.0600013732910156,3,0.05291139100509312,3.2500059604700176,41.5099983215332,-1.8387057079044127,41.310001373291016,-1.55999755859375,40.90999984741211,0.05291139100509312 5765,2019-11-08,41.52000045776367,41.650001525878906,40.97999954223633,41.43000030517578,197900.0,0.003140881131487694,2.82855772689126,-0.32143051771117165,70.7838525007566,65.96750589956004,-0.7370240882033201,-1.4738005307566482,0.28373964615612124,-0.5949548953341122,10.69076885065684,0.6700019836425781,0.7972555831450663,1.268500900268556,-0.3670295356465658,2.904031336183678,0.4507356823109916,2.0862661182261206,-1.7426109975014086,71.71723399172325,11.185083259692874,0.8177652179575621,11,-0.9400005340576172,-1.8500003814697266,0.18999862670898438,0.18999862670898438,1.8600006103515554,4,0.06141616591874888,1.2222128032325972,41.38999938964844,3.2500059604700176,41.5099983215332,-1.8387057079044127,41.310001373291016,0.06141616591874888 5766,2019-11-11,41.81999969482422,41.83000183105469,39.97999954223633,41.2599983215332,153100.0,0.007225415071122621,5.379256141273965,6.222226931717035,74.20814792055761,66.47837165142238,-0.959176187786511,-1.636385943418027,0.02466967120764707,-0.8875937398131057,9.700596252851428,1.8500022888183594,0.8470277159720894,1.4280000686645522,-0.24091833672849816,3.0969184740576026,0.5935408659680306,2.262459271361074,-0.020000457763671875,99.45934465644054,36.04193918066604,0.8344592026965236,11,-1.2249984741210938,-1.9549980163574219,-0.1100006103515625,-0.1100006103515625,0.799999237060554,0,0.029890005000519082,2.82855772689126,41.52000045776367,1.2222128032325972,41.38999938964844,3.2500059604700176,41.5099983215332,0.029890005000519082 5767,2019-11-12,42.61000061035156,42.7400016784668,41.5099983215332,41.68000030517578,287900.0,0.018890505052421513,1.0672282915320306,1.660710758101103,78.42005340577586,68.60321672607535,-1.6131170052027883,-2.265299102119627,-0.7027725585544715,-1.6582208480214504,8.705695267712624,1.2300033569335938,0.953635726051175,2.042000961303714,0.21616724351051886,3.8678346790969087,1.1290841024071199,2.9549178202003077,-2.6300010681152344,95.28982001829948,28.771202099762164,0.9129168588965972,11,-1.414999008178711,-2.174999237060547,-0.9000015258789062,-0.9000015258789062,0.8400001525878906,1,0.017601501742710468,5.379256141273965,41.81999969482422,2.82855772689126,41.52000045776367,1.2222128032325972,41.38999938964844,0.017601501742710468 5768,2019-11-13,43.02000045776367,43.08000183105469,42.18000030517578,42.52000045776367,240800.0,0.009622150704980292,1.9032178674706208,0.537634232179627,82.35295355114044,71.41967806074136,-1.7685858940207666,-2.5110596548777835,-1.058989075762483,-2.0456273717177353,7.764825933490456,0.9000015258789062,0.9600297564481224,2.266000747680664,0.23739017308659527,4.294611322274733,1.2516954603836297,3.2803060349776985,-3.0400009155273438,98.06447325837664,25.159736119937463,1.0143052872970344,11,-1.489999771118164,-2.1499996185302734,-1.3100013732910156,-1.3100013732910156,0.5200004577636719,2,0.014876787141756997,1.0672282915320306,42.61000061035156,5.379256141273965,41.81999969482422,2.82855772689126,41.52000045776367,0.014876787141756997 5769,2019-11-14,43.72999954223633,43.95000076293945,42.7599983215332,43.20000076293945,344700.0,0.016503930193346283,1.453610193487494,1.05999755859375,84.07961395002806,72.99991936686627,-2.0971341275661217,-3.1012557010768944,-1.7413074698735613,-2.7321878818505994,7.633324286319704,1.19000244140625,1.006108057283015,2.798999786376953,0.39464467836466355,5.203354894389243,1.5968222323708048,4.0011773403831015,-3.6259999084472625,94.45840924290295,16.258931204997268,1.202177554006145,11,-1.7649993896484375,-2.424999237060547,-2.060000419616699,-2.020000457763672,-0.8499984741211009,3,-0.009833073626274946,1.9032178674706208,43.02000045776367,1.0672282915320306,42.61000061035156,5.379256141273965,41.81999969482422,-0.009833073626274946 5770,2019-11-15,43.75,44.31999969482422,43.310001373291016,43.79999923706055,323000.0,0.00045736240505456216,-1.1720475977571136,-0.09433840041457937,80.76153315730167,74.3459176785557,-1.8771563949018173,-2.992738990467082,-1.7637724890780078,-2.7306309625377168,7.740935902805532,1.0099983215332031,1.1494856830731308,2.640000152587888,-0.04274019271218066,5.322740497887956,1.2986299799378571,3.9813703252379185,-3.41524029846191,86.86636694046348,9.410432087296527,1.341370172650034,11,-1.6000003814697266,-2.260000228881836,-3.1775007247924805,-2.0400009155273438,-0.9500007629394531,4,-0.006857125418526788,1.453610193487494,43.72999954223633,1.9032178674706208,43.02000045776367,1.0672282915320306,42.61000061035156,-0.006857125418526788 5771,2019-11-18,43.68000030517578,43.9900016784668,43.400001525878906,43.81999969482422,199400.0,-0.0015999930245536031,1.4583167766033538,2.800030518043793,79.9603392357734,75.47234343057187,-1.534254089016457,-2.7560992552577943,-1.726760400563947,-2.6553888741069755,7.8543629847635685,0.5900001525878906,1.3474105111649521,2.3745004653930692,-0.46251441907289603,5.2115153498590345,0.9559930231600902,3.7930079076260483,-3.0264214041747977,77.22423213982691,0.09942961923246685,1.4185074422329826,11,-1.5300006866455078,-2.190000534057617,-3.4000015258789062,-1.970001220703125,-0.6199989318847656,0,-0.006868114353584476,-1.1720475977571136,43.75,1.453610193487494,43.72999954223633,1.9032178674706208,43.02000045776367,-0.006868114353584476 5772,2019-11-19,43.75,43.91999816894531,43.18000030517578,43.66999816894531,253000.0,0.0016025571047426634,2.5238147138964577,-0.5714441416893733,87.98287477795333,78.01838517078892,-1.3653194228122203,-2.6409539634740398,-1.8312263035700909,-2.7206439595497116,7.87050180867725,0.7399978637695312,1.4014019059482337,2.241000175476074,-0.6874875366460032,5.169487887598152,0.7767563194150355,3.705244031537113,-2.8031074354931604,73.36449264511897,-6.177165136597111,1.4642438560610387,11,-1.6000003814697266,-2.1650009155273438,-3.597500801086426,-2.0400009155273438,-0.7700004577636719,1,-0.02582859584263375,1.4583167766033538,43.68000030517578,-1.1720475977571136,43.75,1.453610193487494,43.72999954223633,-0.02582859584263375 5773,2019-11-20,43.4900016784668,43.84000015258789,42.90999984741211,43.61000061035156,203400.0,-0.005942818777901815,2.206908571917155,-1.4999523173755485,89.13050509138284,80.8533192878522,-0.8883394735970427,-2.191677972287451,-1.6519801809708667,-2.459280778771351,7.646412690119112,0.9300003051757812,1.47515845322539,1.7895017623901381,-1.1307834817493045,4.709787006529581,0.32935914032042035,3.249644384459856,-2.273260543534569,46.79504578855347,-36.345488096389055,1.4601426220697207,11,-1.3400020599365234,-1.8750019073486328,-3.3375024795532227,-1.7800025939941406,-1.1000022888183594,2,-0.0009197726829969222,2.5238147138964577,43.75,1.4583167766033538,43.68000030517578,-1.1720475977571136,43.75,-0.0009197726829969222 5774,2019-11-21,43.400001525878906,43.68000030517578,42.5099983215332,43.68000030517578,298600.0,-0.0020694446795676003,7.357193460490463,2.3333439298089456,83.70173663800371,82.28863974754633,-0.5400259768802584,-1.8914966072306072,-1.6593051652971198,-2.374013734803313,7.115495728650522,1.1700019836425781,1.5184513857422957,1.5045015335083036,-1.3162455980111218,4.325248665027729,0.09412796774859089,2.9148750992680164,-1.9349997061553168,49.17141044636139,-32.327515170610496,1.4103735657597116,11,-1.2500019073486328,-1.7850017547607422,-3.160001754760742,-1.69000244140625,-0.6500015258789062,3,0.003225792274798911,2.206908571917155,43.4900016784668,2.5238147138964577,43.75,1.4583167766033538,43.68000030517578,0.003225792274798911 5775,2019-11-22,42.83000183105469,43.58000183105469,42.7400016784668,43.58000183105469,244900.0,-0.01313363305953652,1.2400004069010417,2.67858310626703,73.1884545391721,82.17534048294793,0.26299610020417674,-1.1264339666737797,-1.1955831352105335,-1.8242447876094516,6.540431035613089,0.8400001525878906,1.5871026435084872,0.7740016937255874,-1.860749906849378,3.4087532943005527,-0.5433741065618989,2.0913774940130736,-1.1366001813230469,21.621809708898017,-58.336130048083476,1.317375800287483,11,0.08499717712402344,-1.0850028991699219,-2.435002326965332,-1.1200027465820312,-0.8100013732910156,4,0.0011673881607048298,7.357193460490463,43.400001525878906,2.206908571917155,43.4900016784668,2.5238147138964577,43.75,0.0011673881607048298 5776,2019-11-25,43.52000045776367,43.54999923706055,42.75,42.97999954223633,339500.0,0.016110170376147037,1.6666709052299633,-0.720001220703125,74.94359749796779,81.78906760430259,-0.17935934811774246,-1.6788323522143571,-1.9850656992709332,-2.5290704887229793,6.99783400999093,0.7999992370605469,1.7010864241782357,1.322000312805173,-1.306617188199354,3.9506178138097,0.00769156230290946,2.6363090633074364,-1.6164709644246216,71.63136493129485,-7.529900929123286,1.3143087505022646,11,-0.2700004577636719,-1.7750015258789062,-3.020000457763672,-1.8100013732910156,-1.0699996948242188,0,-0.016544145522284337,1.2400004069010417,42.83000183105469,7.357193460490463,43.400001525878906,2.206908571917155,43.4900016784668,-0.016544145522284337 5777,2019-11-26,43.709999084472656,43.91999816894531,43.400001525878906,43.400001525878906,144800.0,0.004365777222207878,-2.354843473124631,0.5740685796634595,74.88691824713574,80.95950812607984,-0.22005521067931255,-1.7166293447994008,-2.280194441604131,-2.718571487174657,7.644440322610341,0.5199966430664062,1.7931011161824983,1.3594989776611328,-1.2472256641602613,3.966223619482527,0.05613665675043222,2.6628612985718334,-1.6131519750147945,85.1064462979847,7.156647292813815,1.3033623209106981,11,-0.2950000762939453,-1.9650001525878906,-3.0774993896484375,-2.0,-4.599998474121094,1,-0.014870686909086328,1.6666709052299633,43.52000045776367,1.2400004069010417,42.83000183105469,7.357193460490463,43.400001525878906,-0.014870686909086328 5778,2019-11-27,43.90999984741211,44.27999877929688,43.38999938964844,43.790000915527344,148200.0,0.004575629538516646,1.069773734380735,0.3870963772396141,78.00002882218155,80.28399866743023,-0.31350105223672387,-1.7130517434763846,-2.542292354981356,-2.897586339821082,7.538610475646287,0.8899993896484446,1.858373634173887,1.3744997024536119,-1.1151465621616694,3.864145967068893,0.12967657014597478,2.619322834761249,-1.6353005311249404,79.09611094947113,0.8309367960149956,1.2448231323076402,11,-0.49500083923339844,-2.1650009155273438,-3.2775001525878906,-2.200000762939453,-5.810001373291016,2,-0.02117969274442144,-2.354843473124631,43.709999084472656,1.6666709052299633,43.52000045776367,1.2400004069010417,42.83000183105469,-0.02117969274442144 5779,2019-11-29,43.52999877929688,43.7599983215332,43.41999816894531,43.7599983215332,113300.0,-0.008654089488402072,1.9565289502927372,-1.9166799122611227,71.15789406055185,79.21692765668024,0.03927678639222876,-1.1029159653749545,-2.2217025862631274,-2.484704532736174,7.427061452248996,0.4900016784667969,1.814453856036252,0.8124986648559656,-1.3769488258117448,3.001946155523676,-0.2822250804778932,1.9072224101898243,-1.0916754327267526,51.29860961454168,-26.646658971789314,1.0947237453338552,11,-0.13500022888184304,-1.7849998474121165,-2.8974990844726634,-1.8199996948242259,-5.5,4,-0.026188821999017287,1.069773734380735,43.90999984741211,-2.354843473124631,43.709999084472656,1.6666709052299633,43.52000045776367,-0.026188821999017287 5780,2019-12-02,43.349998474121094,44.0,43.22000122070313,43.56999969482422,206900.0,-0.004135086382345499,-2.250023842070194,0.9565289502927666,66.52267480469233,77.72385383100458,0.17496983231825425,-0.7743854516396027,-2.107653874968335,-2.2650318513471177,8.254021628719869,0.7799987792968679,1.7017064834257098,0.5129983901977511,-1.5284469669161993,2.5544437473117014,-0.5077242883592277,1.5337210687547298,-0.7611410196906405,39.21561783185381,-34.52080054586029,1.0207226785569763,12,0.04500007629394531,-1.6049995422363281,-2.717498779296875,-1.6399993896484375,-5.349998474121094,0,-0.013840795737957823,1.9565289502927372,43.52999877929688,1.069773734380735,43.90999984741211,-2.354843473124631,43.709999084472656,-0.013840795737957823 5781,2019-12-03,42.900001525878906,43.0,42.4900016784668,43.0,306400.0,-0.010380552804651777,9.200122072175173,0.4545359966708281,53.3799693401008,73.87908656013207,0.5617638569832835,-0.17671893988161713,-1.7701723797315339,-1.7796521608729492,8.776366105700625,0.8599967956542969,1.4819813495273522,-0.03649864196777486,-1.8654042612441728,1.792406977308623,-0.9509514516059738,0.8779541676704241,1.4199981689453125,22.905056506626625,-46.11783352739927,0.9144528096382001,12,0.4849987030029297,-1.0600013732910156,-2.2200021743774414,-1.19000244140625,-4.640003204345703,1,-0.020512844681005116,-2.250023842070194,43.349998474121094,1.9565289502927372,43.52999877929688,1.069773734380735,43.90999984741211,-0.020512844681005116 5782,2019-12-04,42.95000076293945,43.38999938964844,42.86000061035156,42.9900016784668,189900.0,0.0011654833399104003,-3.8181439866833125,0.4000152590218967,49.109416981161374,69.43229899232968,0.4317543920755824,-0.1028258156639481,-1.9295901618405082,-1.798089543050665,9.268363370770441,0.529998779296875,1.3156603903402981,-0.0684993743896456,-1.7297264996147845,1.5927277508354933,-0.8991129370022151,0.7621141882229239,1.3333989715576138,25.698314497790992,-38.013068228648464,0.8306135626125689,12,0.4349994659423828,-1.1100006103515625,-2.142500877380371,-1.2400016784667969,-4.25,2,-0.011641443332206847,9.200122072175173,42.900001525878906,-2.250023842070194,43.349998474121094,1.9565289502927372,43.52999877929688,-0.011641443332206847 5783,2019-12-05,43.2400016784668,43.43000030517578,42.7599983215332,43.11000061035156,180600.0,0.006752058448799447,1.6274674066705064,-3.2499523173755485,43.01996252678987,64.91210186886148,0.11461456839833062,-0.27043940632188423,-2.3424028488996527,-2.0575555766641074,9.744094505412457,0.6700019836425781,1.1555416572243402,0.13500137329101847,-1.368139096472163,1.6381418430541999,-0.6165688615905722,0.8865716081726092,1.0075300949096615,49.668929382548875,-9.73374465651888,0.7515702348815892,12,0.14499855041503906,-1.4000015258789062,-2.4000024795532227,-1.5300025939941406,-4.990001678466797,3,-0.09551343450044181,-3.8181439866833125,42.95000076293945,9.200122072175173,42.900001525878906,-2.250023842070194,43.349998474121094,-0.09551343450044181 5784,2019-12-06,43.58000183105469,43.93999862670898,43.34000015258789,43.38999938964844,244200.0,0.007863092955364248,-3.1379074478439963,1.4615452331347751,47.78069939542435,62.08901796400062,-0.22033833049999885,-0.4616254933789392,-2.807342245223623,-2.3541954511649905,10.181068827917827,0.6999969482421804,0.9569574383573638,0.36550140380859375,-0.9140454992126408,1.6450483068298283,-0.27427204770201996,1.0052748553192075,0.6323793404235758,72.18552080780725,15.585266783870871,0.639773451510617,12,-0.19500160217285156,-1.595001220703125,-2.6750030517578125,-1.8700027465820312,-5.20000076293946,4,-0.12574582667935086,1.6274674066705064,43.2400016784668,-3.8181439866833125,42.95000076293945,9.200122072175173,42.900001525878906,-0.12574582667935086 5785,2019-12-09,44.06999969482422,44.209999084472656,43.11999893188477,43.59000015258789,263400.0,0.011243640274938294,1.8684277891270662,2.5262809187279154,54.588236350091094,59.8273111697921,-0.5765782988254529,-0.7913621663396952,-3.4088452634038617,-2.793711378573036,10.950585716782587,1.0900001525878835,0.7778371461008575,0.7279993057250991,-0.32953659494192067,1.7855352063921188,0.1992313553915892,1.256767256058609,-1.5799980163574219,91.8604883263434,36.30469831132922,0.5287679503335107,12,-0.6849994659423828,-1.9200000762939453,-3.1650009155273438,-2.3600006103515625,-4.810001373291016,0,-0.13705470745071735,-3.1379074478439963,43.58000183105469,1.6274674066705064,43.2400016784668,-3.8181439866833125,42.95000076293945,-0.13705470745071735 5786,2019-12-10,43.06999969482422,43.97000122070313,43.04999923706055,43.93999862670898,173200.0,-0.02269117329078274,-1.0219827206760974,-1.8124995032941384,43.436281209864624,56.33279594342864,0.3943459310532518,0.32368158871936714,-2.358250480231291,-1.7530027338999261,11.447238729884193,1.0200004577636719,0.6469705393929672,-0.3345006942749009,-1.1281184764677974,0.45911708791799555,-0.7313095853713492,0.06230819682154731,-0.5455980682373038,21.379393805461063,-30.604979356812535,0.39680889109644657,12,0.3150005340576172,-0.9200000762939453,-2.1525001525878906,-1.3600006103515625,-3.8600006103515625,1,-0.1177153408578614,1.8684277891270662,44.06999969482422,-3.1379074478439963,43.58000183105469,1.6274674066705064,43.2400016784668,-0.1177153408578614 5787,2019-12-11,43.36000061035156,43.560001373291016,42.7400016784668,42.95000076293945,147100.0,0.006733246287025096,1.0246871718070802,-0.471264771008269,48.75238784889685,53.08305805750812,0.0552911093112769,0.09776204298848512,-2.5658414380404366,-1.994766548374848,12.19948344893395,0.8199996948242188,0.5959127253484482,-0.0819997787475586,-0.783023685073033,0.6190241275779158,-0.4325117319102958,0.2685121744151786,-0.8018870346069349,42.17687251363043,-10.031662098908718,0.3505119531627355,12,-0.010000228881835938,-1.210000991821289,-3.485001564025879,-1.6500015258789062,-4.150001525878906,2,-0.11761997733000051,-1.0219827206760974,43.06999969482422,1.8684277891270662,44.06999969482422,-3.1379074478439963,43.58000183105469,-0.11761997733000051 5788,2019-12-12,43.65999984741211,43.95000076293945,43.150001525878906,43.150001525878906,228000.0,0.006918801495333193,-2.1372622351207617,1.2438988081392643,52.398510999641765,50.99868216185145,-0.31726364374070215,-0.16003681588079388,-2.7292439304036265,-2.251479719984701,12.845136302940563,0.7999992370605469,0.4811318265478093,0.18599948883056783,-0.49196554950557925,0.8639645271667149,-0.15298303033750926,0.5249820079986449,-1.0688485614929206,62.58501989095656,9.57953749921991,0.33898251916807404,12,-0.3099994659423828,-1.510000228881836,-3.725001335144043,-1.9500007629394531,-4.560001373291016,3,-0.11360510998184659,1.0246871718070802,43.36000061035156,-1.0219827206760974,43.06999969482422,1.8684277891270662,44.06999969482422,-0.11360510998184659 5789,2019-12-13,43.29999923706055,43.72999954223633,43.11999893188477,43.61000061035156,160900.0,-0.008245547677731002,1.218187114628318,-0.6078478304772875,54.51053582267572,49.66400005273849,0.007465622195311994,0.1750736257601062,-2.236270129568439,-1.8460148389898734,12.835315560160415,0.6100006103515554,0.33782416012822125,-0.15250110626220703,-0.8235206938444293,0.5185184813200152,-0.48801090005331815,0.1830086875289041,-0.6764709951702912,38.0951392366959,-18.100246471343297,0.33550979379110984,12,0.05000114440917969,-1.1499996185302734,-3.3650007247924805,-1.5900001525878906,-4.409999847412109,4,-0.11662815995475218,-2.1372622351207617,43.65999984741211,1.0246871718070802,43.36000061035156,-1.0219827206760974,43.06999969482422,-0.11662815995475218 5790,2019-12-16,43.45000076293945,44.06999969482422,43.2400016784668,43.5,365300.0,0.003464238533993358,-2.5319259457660683,0.16128714698824834,49.2505383054569,49.2051743822225,-0.14176713148545161,0.001522600902220006,-2.258807614808319,-1.9428313965622692,12.678629699064532,0.8299980163574219,0.15394965472479072,0.012500381469727984,-0.6437681511700504,0.6687689141095063,-0.31563388485015764,0.3406346477896136,-0.7947431041975506,53.3834694293147,-0.8238690847469812,0.3281342663198884,12,0.024999618530273438,-1.3000011444091797,-3.412501335144043,-1.7400016784667969,-5.350002288818359,0,-0.11668583672727262,1.218187114628318,43.29999923706055,-2.1372622351207617,43.65999984741211,1.0246871718070802,43.36000061035156,-0.11668583672727262 5791,2019-12-17,43.38000106811523,43.790000915527344,43.08000183105469,43.58000183105469,328500.0,-0.0016110401287710019,1.2903235730238911,4.000076295109626,46.373647563833245,48.90120000251939,0.0038899186536554,0.050483023049579856,-2.0801614993452304,-1.8228669814626173,12.429756302563419,0.7099990844726562,0.019680110150780195,-0.04249935150146911,-0.6890724749534343,0.604073771950496,-0.36578591322745524,0.280787210224517,-0.6936485808587065,48.12032663035475,-2.0884916905856485,0.32328656172598264,12,0.09499931335449929,-1.2300014495849538,-3.2550010681152273,-1.670001983642571,-6.020000457763665,1,-0.09497470366846694,-2.5319259457660683,43.45000076293945,1.218187114628318,43.29999923706055,-2.1372622351207617,43.65999984741211,-0.09497470366846694 5792,2019-12-18,42.61999893188477,43.52000045776367,42.459999084472656,43.41999816894531,183300.0,-0.017519643096299164,1.1199946594442007,3.9999809265862534,37.37768335179721,48.274280094186864,0.7958507259995571,0.7604777843423349,-1.230032176236385,-1.0182492944156891,12.098086247330148,1.0600013732910156,-0.09629236933330532,-0.7460014343261676,-1.4654569829802426,-0.026545885672092595,-1.1057292086532087,-0.38627365999912655,1.5900001525878835,9.937874953797603,-35.10428896159677,0.3597277743270385,12,0.7150001525878835,0.2950000762939382,-2.389997482299812,-0.9099998474121165,-5.819999694824226,2,-0.08000938369008348,1.2903235730238911,43.38000106811523,-2.5319259457660683,43.45000076293945,1.218187114628318,43.29999923706055,-0.08000938369008348 5793,2019-12-19,43.45000076293945,43.54999923706055,42.33000183105469,42.790000915527344,345700.0,0.019474468602901363,1.837213841192674,-0.8250005960470235,49.28059355577032,48.44093500089197,-0.0013746499574551763,-0.07660188722201156,-1.9638844098010253,-1.8152813472769154,11.975160640159514,1.2199974060058594,-0.08324436771285804,0.08600044250488281,-0.6322250166535142,0.8042259016632798,-0.2731122870743192,0.44511317208408485,0.7249983215332065,64.3678337316116,19.286052787206287,0.3591127295791993,12,-0.18000030517578125,-0.20000076293945312,-2.6349992752075195,-1.7400016784667969,-7.470001220703125,3,-0.0975834661453745,1.1199946594442007,42.61999893188477,1.2903235730238911,43.38000106811523,-2.5319259457660683,43.45000076293945,-0.0975834661453745 5794,2019-12-20,43.540000915527344,43.93000030517578,43.38999938964844,43.650001525878906,813400.0,0.002071349850577109,-1.6341272794938593,-0.1666676299742797,51.73676781539938,48.124105163704,-0.109120867791475,-0.16398337651291683,-1.9650228837617902,-1.86442813596436,12.412972859802386,0.5400009155273438,-0.04517975394355034,0.16900062561035156,-0.5534188806826705,0.8914201319033737,-0.19220912753615949,0.5302103787568626,0.5611982788085967,69.54026264442155,22.73674937036759,0.3612097531465094,12,-0.3400001525878906,-0.21500015258789062,-2.3400001525878906,-1.8300018310546875,-7.520000457763672,4,-0.10197524915124301,1.837213841192674,43.45000076293945,1.1199946594442007,42.61999893188477,1.2903235730238911,43.38000106811523,-0.10197524915124301 5795,2019-12-23,42.88000106811523,43.81999969482422,42.77000045776367,43.5,195900.0,-0.015158471142262764,-1.4999977293472782,5.63632265224032,49.82393976006371,48.83384500261501,0.40714121608800014,0.5269725022882525,-1.2168404158414603,-1.1676367407151034,12.593641917175063,1.0499992370605469,-0.015732805476531553,-0.49349918365479084,-1.208342285575661,0.22134391826607924,-0.8509207346152223,-0.13607763269435935,1.1503502316894654,34.374985098824155,-14.813235784897728,0.3574215509604348,12,0.31999969482422586,0.44499969482422586,-1.2450008392333913,-1.170001983642571,-7.190002441406243,0,-0.09305040995984681,-1.6341272794938593,43.540000915527344,1.837213841192674,43.45000076293945,1.1199946594442007,42.61999893188477,-0.09305040995984681 5796,2019-12-24,42.79999923706055,43.099998474121094,42.56999969482422,42.97999954223633,67400.0,-0.001865714297152099,1.5238147138964577,0.2903235730238878,48.6865030691241,48.82652447152915,0.49709010790992636,0.5800051038102865,-1.038095983225574,-1.052531744016143,12.815238375174792,0.529998779296875,-0.034635520165821276,-0.5375009536743178,-1.2926620243081999,0.21766011695956422,-0.9150814889912624,-0.15992041835737325,1.1623380839941433,29.374865889421358,-21.843458951128063,0.3775805353169416,12,0.40000152587890625,0.5050010681152344,-0.9799995422363281,-1.0900001525878906,-6.75,1,-0.10981310389533183,-1.4999977293472782,42.88000106811523,-1.6341272794938593,43.540000915527344,1.837213841192674,43.45000076293945,-0.10981310389533183 5797,2019-12-26,43.060001373291016,43.16999816894531,42.56999969482422,42.86999893188477,176600.0,0.006074816375354786,1.9268501460764063,-1.0555673292925474,48.41549248478824,48.38396685876765,0.2123932893351963,0.2833367878033499,-1.1968775045319404,-1.2544858091526265,12.65845892033626,0.5999984741210938,-0.12511632194450328,-0.24499893188476562,-0.9885182260773817,0.49852036230785046,-0.6167585789810701,0.12676071521153887,0.8370425281636713,45.625014901175405,-5.550148114073181,0.3717596470963067,12,0.1399993896484375,0.24499893188476562,-1.2400016784667969,-1.3500022888183594,-7.090000152587891,3,-0.13237344591621436,1.5238147138964577,42.79999923706055,-1.4999977293472782,42.88000106811523,-1.6341272794938593,43.540000915527344,-0.13237344591621436 5798,2019-12-27,42.97999954223633,43.18999862670898,42.77000045776367,43.060001373291016,165200.0,-0.0018579151997962784,1.4706040750382088,-0.421056858336026,44.46493335200794,47.26778880647122,0.20762747558183037,0.30576994575491767,-1.0212676709272586,-1.1142360518774268,12.148873579822261,0.4199981689453054,-0.07992325586405968,-0.2785007476806669,-0.9777116548577425,0.42071015949640866,-0.6281062012692047,0.07110470590787088,0.85436267640236,30.147034074207046,-17.61159523095486,0.3496054535885392,12,0.220001220703125,0.3250007629394531,-1.1125001907348633,-1.2700004577636719,-6.319999694824219,4,-0.1437878169147655,1.9268501460764063,43.060001373291016,1.5238147138964577,42.79999923706055,-1.4999977293472782,42.88000106811523,-0.1437878169147655 5799,2019-12-30,42.38999938964844,43.13999938964844,42.25,43.13000106811523,213300.0,-0.013727318726658,1.3421088295378685,9.249809269502105,34.78263874203715,45.6602444105357,0.7319406842415574,0.8495416171660679,-0.3692358693121207,-0.4725553296129661,11.840831805070218,0.8899993896484375,-0.10540773274240678,-0.8115009307861314,-1.5979463575420425,-0.025055504030220277,-1.2047236441640905,-0.4182782174081723,1.3841884134868891,8.91716030964657,-31.88882515270847,0.3932227133779567,12,0.7000007629394531,0.875,-0.5074996948242188,-0.6800003051757812,-5.649997711181641,0,-0.15121490775433744,1.4706040750382088,42.97999954223633,1.9268501460764063,43.060001373291016,1.5238147138964577,42.79999923706055,-0.15121490775433744 5800,2019-12-31,42.75,42.91999816894531,42.18999862670898,42.43000030517578,313600.0,0.00849258352288329,1.2121331221751057,-0.4324310391933522,46.72132300866278,45.698875015516755,0.293016586168136,0.4661875583005184,-0.6610978606862403,-0.789114978954494,11.312769324766244,0.7299995422363352,-0.17435714710828165,-0.42150039672851847,-1.2295726802679638,0.3865718868109269,-0.8255365384982412,-0.017464254958795777,0.9327365349472103,56.00013732910227,12.210673832638932,0.4040361417697209,12,0.3099994659423828,0.4849987030029297,-0.8675003051757812,-1.0400009155273438,-5.959999084472656,1,-0.15742688987687314,1.3421088295378685,42.38999938964844,1.4706040750382088,42.97999954223633,1.9268501460764063,43.060001373291016,-0.15742688987687314 5801,2020-01-02,42.02000045776367,42.849998474121094,41.7599983215332,42.77999877929688,234700.0,-0.017076012683890696,1.4222287213526104,-2.3749970197649413,37.40603997249406,45.70202575114973,0.9049807370005993,1.187777279230012,0.14285760743685216,-0.026823240011729865,11.84491720946877,1.0900001525878906,-0.2540981723377911,-1.1074998855590792,-2.0606309310404,-0.1543688400777583,-1.584065408299736,-0.6309343628184223,1.5433170445244784,18.181963688358064,-24.745236037269937,0.4765655227406592,1,0.8249988555908203,0.9999980926513672,0.3099985122680664,-0.3100013732910156,-4.700000762939453,3,-0.15064259310080863,1.2121331221751057,42.75,1.3421088295378685,42.38999938964844,1.4706040750382088,42.97999954223633,-0.15064259310080863 5802,2020-01-03,42.45000076293945,42.59000015258789,41.61999893188477,41.75,319300.0,0.010233229426258372,-1.020829773622258,-0.9210556696063238,38.89911583214807,44.548528226302814,0.5010176122277556,0.7572207004290163,-0.2037639019359574,-0.44613285988874907,12.072250285264413,0.9700012207031179,-0.3082216382495844,-0.6524995803832994,-1.6504109605031019,0.34541179973650316,-1.1514552704432006,-0.1535438903233981,0.9329848212732017,52.86636894204091,11.91245629347489,0.4989556900599003,1,0.3249988555908203,0.4999980926513743,0.04749870300292969,-0.7400016784667969,-5.170001983642571,4,-0.15076563983165725,1.4222287213526104,42.02000045776367,1.2121331221751057,42.75,1.3421088295378685,42.38999938964844,-0.15076563983165725 5803,2020-01-06,39.11000061035156,39.16999816894531,37.0,38.040000915527344,3683500.0,-0.07868080312271386,2.647071646097131,1.5285693265976752,25.14832273470421,41.59425655067002,3.5320834567507546,3.9757878615762223,3.183167816196672,2.882051192981649,13.4860688459104,5.450000762939453,-0.4335391631732648,-3.7859996795654283,-5.827592498997696,-1.7444068601331608,-4.806796089281562,-2.7652032698492945,4.0614265755817485,34.36483420354829,-6.663568053592982,1.0207964097161348,1,1.2999992370605469,1.529998779296875,3.469998359680176,2.5999984741210938,-2.2099990844726562,0,-0.08028635491295155,-1.020829773622258,42.45000076293945,1.4222287213526104,42.02000045776367,1.2121331221751057,42.75,-0.08028635491295155 5804,2020-01-07,38.099998474121094,39.209999084472656,37.52999877929688,39.209999084472656,1392100.0,-0.02582465150775637,2.0270259124338312,-1.037384043865466,21.205623406524197,38.414443622498965,4.122830085526779,4.800305993214479,4.234490894577689,3.879832634655351,14.457529920491266,1.6800003051757741,-0.48190803614423317,-4.522001647949217,-7.453885696813842,-1.5901175990845928,-5.987943672381526,-3.0560596235169086,4.490001678466797,18.58106105321762,-20.02179080438177,1.4659420244323114,1,1.9950008392333984,2.5050010681152344,4.4800004959106445,3.6100006103515625,-0.7099990844726562,1,-0.03779524105984111,2.647071646097131,39.11000061035156,-1.020829773622258,42.45000076293945,1.4222287213526104,42.02000045776367,-0.03779524105984111 5805,2020-01-08,38.02999877929688,38.29999923706055,37.63999938964844,37.849998474121094,1161200.0,-0.0018372624049252106,-1.200005086275956,-0.162162347927699,21.20562340652421,35.36101254887676,3.835892523278808,4.632092589660196,4.341981561199525,3.929575943816779,15.230264725333848,0.6599998474121094,-0.6883771521091617,-4.290001296997062,-7.784250026651868,-0.7957525673422552,-6.0371256618244615,-2.542876932169662,3.7774013519287024,17.606821332575297,-18.974541336594616,1.747124364827402,1,2.06500053405761,2.575000762939446,4.53999996185302,3.680000305175774,-0.4099998474121094,2,-0.033920513863711865,2.0270259124338312,38.099998474121094,2.647071646097131,39.11000061035156,-1.020829773622258,42.45000076293945,-0.033920513863711865 5806,2020-01-09,38.0,38.52000045776367,37.810001373291016,38.16999816894531,562200.0,-0.0007888188340730018,-1.5818363411893632,-0.9444326707073759,23.014053312120723,32.53863041858037,3.4792926036396423,4.493150728233125,4.3757234658434925,3.9189793132817243,16.034968943498672,0.7099990844726562,-0.9474254180983124,-4.066500091552733,-8.03508949396359,-0.09791068914187662,-6.050794792758161,-2.082205390347305,3.1343641128540014,17.88908716821859,-21.151118494681686,1.9842947012054266,1,2.094999313354492,2.604999542236328,4.569998741149902,3.7099990844726562,-0.6699981689453125,3,-0.03184208117033305,-1.200005086275956,38.02999877929688,2.0270259124338312,38.099998474121094,2.647071646097131,39.11000061035156,-0.03184208117033305 5807,2020-01-10,38.2599983215332,38.290000915527344,37.88000106811523,38.099998474121094,376600.0,0.006842061092979135,2.7271860315919705,-0.9411857104389193,17.52190942893209,29.54496109379416,2.7567074351745546,4.038540707144584,4.1232114211847914,3.61932568216713,17.304651628330937,0.4099998474121165,-1.1658689474502921,-3.551501655578612,-7.814608867562775,0.7116055564055515,-5.6830552615706935,-1.4199480495865302,2.2955548155212355,57.01352233066017,20.30228748386687,2.1315536059920817,1,1.8100013732910156,2.345001220703125,4.35250186920166,3.450000762939453,-0.9499969482421875,4,-0.024568705382821188,-1.5818363411893632,38.0,-1.200005086275956,38.02999877929688,2.0270259124338312,38.099998474121094,-0.024568705382821188 5808,2020-01-13,38.70000076293945,38.72000122070313,37.810001373291016,38.22000122070313,530400.0,0.011500325685027901,2.4999963320250207,2.9999999999999556,20.983239589751193,28.011694521317942,1.839146543695385,3.381253590662709,3.7104695633668214,3.1587491349493604,18.037659637436597,0.9099998474121165,-1.3852046043411406,-2.863499259948732,-7.249152683569093,1.5221541636716296,-5.056325971758909,-0.6706725481385547,1.3577749349273631,69.6429625660191,35.55246150630025,2.192826711810179,1,1.2599983215332031,1.904998779296875,3.91249942779541,3.009998321533203,-0.920001983642571,0,-0.03669255699349794,2.7271860315919705,38.2599983215332,-1.5818363411893632,38.0,-1.200005086275956,38.02999877929688,-0.03669255699349794 5809,2020-01-14,38.25,38.93999862670898,38.09000015258789,38.849998474121094,361600.0,-0.011627926461706739,1.1794866778825677,-1.2499980131766313,21.525239145602583,25.212129647644588,1.8328768769401762,3.6190745854948148,4.193380040806282,3.5920563604346682,18.747122953765214,0.8499984741210866,-1.6619671329898438,-3.061000061035159,-7.604358870473526,1.4823587484032075,-5.332679465754346,-0.7893206563159723,1.3796871001654623,46.92315141129235,12.337045604027928,2.2716794047191837,1,1.6749992370605469,2.354999542236328,4.362500190734863,3.4599990844726562,-0.6599998474121094,1,-0.03529407775479987,2.4999963320250207,38.70000076293945,2.7271860315919705,38.2599983215332,-1.5818363411893632,38.0,-0.03529407775479987 5810,2020-01-15,38.38000106811523,38.72999954223633,38.150001525878906,38.209999084472656,366300.0,0.0033987207350385518,-3.000026308520014,-0.2833373599684533,22.982922484307466,23.609561037846078,1.1374135457452255,3.256741534374015,4.063983272244563,3.440040400672551,19.15240210811599,0.5799980163574219,-1.9365445951885079,-2.677499008178721,-7.2836780454732875,1.9286800291158457,-4.980588526826004,-0.3744094895314376,0.8815298380270704,50.44257347529862,14.569496869842297,2.3030895186472824,1,1.414999008178718,2.224998474121101,4.304999351501472,3.329998016357429,-1.0699996948242116,2,-0.025794727746614066,1.1794866778825677,38.25,2.4999963320250207,38.70000076293945,2.7271860315919705,38.2599983215332,-0.025794727746614066 5811,2020-01-16,39.2599983215332,39.310001373291016,38.27000045776367,38.36000061035156,379200.0,0.022928536449391856,1.0799938965076579,5.294042409963197,28.409081057086922,22.444001618394843,-0.1958587565077181,2.163164608031444,3.1964402941565027,2.5646372291863457,19.53982483016033,1.0400009155273438,-2.1081285055499848,-1.5915016174316392,-6.128333014758752,2.9453297798954736,-3.859917316095199,0.6769140812319208,-2.259998321533203,96.66646321614584,59.46467225975645,2.268415698663557,1,-1.1049976348876953,1.2750015258789062,3.5075016021728516,2.450000762939453,-3.1399993896484304,3,-0.0417727829791813,-3.000026308520014,38.38000106811523,1.1794866778825677,38.25,2.4999963320250207,38.70000076293945,-0.0417727829791813 5812,2020-01-17,39.209999084472656,39.88999938964844,38.90999984741211,39.43999862670898,399000.0,-0.0012735414976603465,-1.3614503237904394,-0.2555556968409909,28.50626989177482,22.81710685806936,-0.7306185637652831,2.049684948557079,3.245674373591129,2.612918911512189,20.56316211592127,0.9799995422363281,-2.4221156065231852,-1.4710008621215849,-5.9842332730449925,3.042231548801823,-3.7276170675832887,0.785615343340119,-2.163799057006834,67.30764645792183,28.00669763442042,2.2566162054617034,1,-0.5,1.3250007629394531,3.5575008392333984,2.4200000762939453,-3.009998321533203,4,-0.047946883379613614,1.0799938965076579,39.2599983215332,-3.000026308520014,38.38000106811523,1.1794866778825677,38.25,-0.047946883379613614 5813,2020-01-21,39.209999084472656,39.59000015258789,38.900001525878906,39.099998474121094,449300.0,0.0,-1.705906112557221,-0.4782644751463833,30.56234604805772,23.856742707128635,-0.7989613864221923,1.8084688756794094,3.2384459542350186,2.6199658394379526,21.8162638831995,0.6899986267089844,-2.650174800146992,-1.2590007781982422,-5.620352924399256,3.102351368002772,-3.4396768512987492,0.9216752949022649,-2.0500470825195265,62.22218925568866,18.28980734329994,2.1806760731005075,1,-0.44499969482421875,1.3250007629394531,3.5400009155273438,1.5450000762939453,-3.1899986267089844,1,-0.04845696902691454,-1.3614503237904394,39.209999084472656,1.0799938965076579,39.2599983215332,-3.000026308520014,38.38000106811523,-0.04845696902691454 5814,2020-01-22,39.099998474121094,39.81999969482422,38.63999938964844,39.45000076293945,372400.0,-0.002805422415710357,1.1651378715392127,-3.1818213344430575,26.986119890205998,24.499020094204386,-0.5947362260549909,1.6535593100115165,3.3436594102771764,2.750336673670212,22.773466438060414,1.1800003051757812,-2.95386117930434,-1.1470012664794922,-5.297056455238462,3.003053922279477,-3.222028860858977,0.9280263278999925,-1.830844576660155,54.597592791528726,11.688074195696935,2.0750275943794865,1,-0.2499980926513672,1.4350013732910156,3.6500015258789062,1.6550006866455078,-4.209999084472649,2,-0.03375958430530046,-1.705906112557221,39.209999084472656,-1.3614503237904394,39.209999084472656,1.0799938965076579,39.2599983215332,-0.03375958430530046 5815,2020-01-23,38.88999938964844,39.22999954223633,38.43999862670898,39.0,367800.0,-0.005370820784344699,1.7719345210210258,0.3142854028838923,28.879884395622724,25.15077910348239,-0.2792870874592097,1.63303755280036,3.542141467803141,2.9624471611809966,24.644843013417866,0.7900009155273509,-2.8458481658462063,-1.1575002670288086,-5.15544181957209,2.8404412855144727,-3.1564710433004493,0.8414705092428321,-1.5160116724999995,38.27156423883788,-7.445025581588084,1.9989707762716407,1,-0.03999900817871094,1.6450004577636719,3.8600006103515625,1.864999771118164,-2.5,3,-0.03342759726055888,1.1651378715392127,39.099998474121094,-1.705906112557221,39.209999084472656,-1.3614503237904394,39.209999084472656,-0.03342759726055888 5816,2020-01-24,38.099998474121094,39.150001525878906,37.77999877929688,38.86000061035156,344600.0,-0.020313729182974027,1.0447741648969076,6.909071993341656,22.00770892830579,25.649201270079466,0.5882512320985995,2.1638120753092167,4.301536668842878,3.751583788851157,26.70781291703026,1.3700027465820241,-2.6030744987658636,-1.712501144409181,-5.579604117759203,2.154601828940841,-3.6460526310841885,0.22105034226582632,-0.6253702900726523,15.165857926974496,-28.421673487606867,1.9335514866750092,1,0.7350006103515625,2.365001678466797,4.712501525878906,2.655000686645508,-2.1899986267089844,4,-0.020734832873200104,1.7719345210210258,38.88999938964844,1.1651378715392127,39.099998474121094,-1.705906112557221,39.209999084472656,-0.020734832873200104 5817,2020-01-27,37.36000061035156,37.93999862670898,37.2599983215332,37.599998474121094,566000.0,-0.019422516887295016,-2.090893327784681,0.3157857752346534,33.07542920893333,26.99277789443304,1.3266725727139672,2.587550067921221,4.97623096757939,4.492153722150448,29.099479336478634,0.8400001525878906,-2.3618737709682804,-2.167498970031737,-5.863237311872133,1.5282393718086595,-4.015368140951935,-0.31962979911153866,2.529998779296875,3.9063373114445326,-39.160422656139325,1.8478691709201984,1,1.2149982452392578,3.104999542236328,5.4524993896484375,3.5699996948242188,-0.09000015258789062,0,-0.03319062254306315,1.0447741648969076,38.099998474121094,1.7719345210210258,38.88999938964844,1.1651378715392127,39.099998474121094,-0.03319062254306315 5818,2020-01-28,36.79999923706055,37.47999954223633,36.77999877929688,37.310001373291016,381100.0,-0.014989329875327972,-1.5454431960050337,2.125027815748482,36.228814073007854,28.626508441922514,1.775531744083068,2.804616518108297,5.449857550175594,5.042131718273623,31.756474583746197,0.700000762939446,-2.168146417300264,-2.4185003280639634,-5.92751641242787,1.0905157562999435,-4.173008370245917,-0.66399228588201,3.0374001312255885,0.6579095967211369,-43.62631545780205,1.7545080421819534,1,1.5349998474121094,3.5550003051757812,6.324999809265137,4.310001373291016,0.43000030517578125,1,-0.01630430670000793,-2.090893327784681,37.36000061035156,1.0447741648969076,38.099998474121094,1.7719345210210258,38.88999938964844,-0.01630430670000793 5819,2020-01-29,35.97999954223633,37.11000061035156,35.86999893188477,36.77000045776367,457500.0,-0.022282600864796054,-1.4554436747921011,1.5490149146558558,31.2614240473887,29.546341948931538,2.5028731823826007,3.288369058751485,6.149284230669842,5.829674118262361,34.08511163117024,1.2400016784667898,-1.9728947002834047,-2.9180000305175753,-6.3779281493524,0.541928088317249,-4.647964089934987,-1.1880359711001631,3.7351038024902365,3.2738270943363332,-42.55141526194451,1.7299640594174117,1,1.8999996185302734,3.9200000762939453,7.280000686645508,5.245000839233398,1.2900009155273438,2,0.0011117541977838652,-1.5454431960050337,36.79999923706055,-2.090893327784681,37.36000061035156,1.0447741648969076,38.099998474121094,0.0011117541977838652 5820,2020-01-30,36.02000045776367,36.11999893188477,35.56999969482422,35.90999984741211,323800.0,0.0011117541977838652,2.5484101201022655,-0.13924111756014176,31.934309236928215,29.938033968913903,2.338856849145259,2.8652233121047033,5.986044387404711,5.741790550249064,36.52220737629219,0.549999237060554,-1.830552870688095,-2.541499137878418,-5.7218024737288005,0.6388041979719645,-4.131650805803609,-0.9513474699532267,3.464396622192382,12.569847284320538,-35.26940977597436,1.5901516679251924,1,1.7099990844726562,3.674999237060547,7.242500305175781,5.469999313354492,0.4099998474121094,3,-0.03137148955453917,-1.4554436747921011,35.97999954223633,-1.5454431960050337,36.79999923706055,-2.090893327784681,37.36000061035156,-0.03137148955453917 5821,2020-01-31,35.689998626708984,35.9900016784668,35.43000030517578,35.84000015258789,354000.0,-0.009161627619678758,1.4888696743129377,-1.3636426688861145,26.84686232730772,29.753655350639782,2.3570701539803167,2.842414194603677,6.188688365530325,6.006814922536023,38.610317806724396,0.5900001525878906,-1.6763876127246675,-2.5550008773803725,-5.540012828527452,0.4300110737667069,-4.047506852953909,-1.0624949018068364,3.4812466624365257,10.358505792720488,-34.81991558853387,1.492505975573539,1,1.9350013732910156,3.6200008392333984,7.572502136230469,5.80000114440918,0.8800010681152344,4,0.019613359200737035,2.5484101201022655,36.02000045776367,-1.4554436747921011,35.97999954223633,-1.5454431960050337,36.79999923706055,0.019613359200737035 5822,2020-02-03,36.04999923706055,36.15999984741211,35.529998779296875,35.86000061035156,464000.0,0.01008687655376228,2.0731770857562872,-1.2666446264177813,25.77695672307118,29.221945425641277,1.6781610942722551,2.085270391045924,5.700630653120342,5.582472230154572,40.562086779051995,0.6300010681152344,-1.5367507047412658,-1.8750001907348661,-4.277275308162032,0.5272749266923,-3.076137749448449,-0.673862632021283,2.7471215536879896,30.243861591566723,-11.350863334846135,1.2011375587135815,2,1.5750007629394531,3.260000228881836,7.20250129699707,5.440000534057617,-1.499999999999993,0,-0.0038834782971233217,1.4888696743129377,35.689998626708984,2.5484101201022655,36.02000045776367,-1.4554436747921011,35.97999954223633,-0.0038834782971233217 5823,2020-02-04,35.970001220703125,36.81999969482422,35.88999938964844,36.459999084472656,358300.0,-0.00221908510542157,-1.861532683075695,-2.5789547653944225,27.6470641033888,29.29538367155048,1.3971592308843697,2.0216152606741957,5.657383528817185,5.575933074044244,39.27197245753186,0.9300003051757812,-1.5103020246545853,-1.7979982376098604,-4.28318414160902,0.6871876663892991,-3.0405911896094437,-0.5554052856102771,2.4904075214881374,32.14290579970118,-8.41520677637918,1.2425929519995809,2,1.3599987030029297,3.339998245239258,7.282499313354492,5.519998550415039,-5.020000457763675,1,0.03614120636482809,2.0731770857562872,36.04999923706055,1.4888696743129377,35.689998626708984,2.5484101201022655,36.02000045776367,0.03614120636482809 5824,2020-02-05,36.65999984741211,36.83000183105469,36.06999969482422,36.16999816894531,449000.0,0.019182613380392288,-1.2029091270960144,-1.000007785130401,34.80563227640542,29.95380010274856,0.36280068809798394,1.2840374147419027,4.852517975774461,4.795665222840711,37.95810161656072,0.8600006103515625,-1.4777007824448418,-1.0359996795654283,-3.563759979320494,1.4917606201896376,-2.2998798294429648,0.22788047031210823,1.4973680510776077,87.85701440319126,46.54370146956542,1.2638801498775334,2,0.6300010681152344,2.625,6.592500686645508,4.924999237060547,-1.0400009155273366,2,0.015548273245954647,-1.861532683075695,35.970001220703125,2.0731770857562872,36.04999923706055,1.4888696743129377,35.689998626708984,0.015548273245954647 5825,2020-02-06,36.7400016784668,36.79999923706055,36.040000915527344,36.59000015258789,230000.0,0.002182264904191822,4.629687190935036,0.30612451440627164,24.074111866375716,30.183400429200773,-0.06062622811742813,1.1620140975196733,4.674586144652579,4.624783237443673,36.58091767024679,0.7599983215332031,-1.4930276456660607,-0.8914979934692369,-3.4490313195528586,1.6660353326143849,-2.1702646565110513,0.38726866957257755,1.144629460691526,93.57142467888458,56.8119471064228,1.278766663041812,2,-0.05500221252441406,2.43499755859375,6.437498092651367,4.874998092651367,0.6499977111816406,3,0.014425660181923927,-1.2029091270960144,36.65999984741211,-1.861532683075695,35.970001220703125,2.0731770857562872,36.04999923706055,0.014425660181923927 5826,2020-02-07,36.790000915527344,36.810001373291016,36.31999969482422,36.63000106811523,185400.0,0.0013608937064870652,3.899998092658643,1.0666547988403912,25.102902623192733,29.297564141896263,-0.35312529736651044,1.071661492657796,4.502974677283028,4.483750950859331,35.42535694065235,0.4900016784667969,-1.4844152012619958,-0.78099880218506,-3.3589932151334736,1.7969956107633536,-2.069996008659267,0.5079984042891468,0.8491671402327228,96.92301372114042,61.38275689436543,1.2889972064742068,2,-0.33500099182128906,2.3499984741210938,6.3574981689453125,4.82499885559082,4.6399993896484375,4,-0.009785284082437284,4.629687190935036,36.7400016784668,-1.2029091270960144,36.65999984741211,-1.861532683075695,35.970001220703125,-0.009785284082437284 5827,2020-02-10,37.31999969482422,37.45000076293945,36.849998474121094,36.900001525878906,215600.0,0.014406055072240687,-1.3076821502978373,2.6249910592946404,32.46753614408375,28.879644372015804,-0.9939157792809112,0.4929008855884547,3.8488897583173127,3.862002761943536,33.87444536634191,0.6599998474121094,-1.4934206916868789,-0.2040000915527358,-2.763311850690137,2.3553116675846653,-1.4836559711214363,1.0756557880159647,-1.8899993896484375,91.66660553375148,57.043490862902225,1.2796558795687014,2,-0.8799991607666016,1.6900005340576172,5.612499237060547,4.424999237060547,0.5999984741210938,0,-0.020096463186842328,3.899998092658643,36.790000915527344,4.629687190935036,36.7400016784668,-1.2029091270960144,36.65999984741211,-0.020096463186842328 5828,2020-02-11,37.27999877929688,37.91999816894531,37.13999938964844,37.43999862670898,213500.0,-0.0010718359017801715,-2.5454600625959096,-0.3809536784740806,32.894738729074774,29.061123781092032,-0.9819266525636152,0.4438190604894885,3.7553337238312636,3.8303265433895177,32.62543032802931,0.779998779296875,-1.3776144528875989,-0.17300090789794353,-2.6730473135760136,2.3270454977801265,-1.423024110736975,1.077022294941088,-1.8095984649658305,65.95742953959821,32.46219101523087,1.2500232028390343,2,-0.6049995422363352,0.38000106811522727,5.582500457763665,4.4650001525878835,0.44000244140625,1,-0.07322960385268062,-1.3076821502978373,37.31999969482422,3.899998092658643,36.790000915527344,4.629687190935036,36.7400016784668,-0.07322960385268062 5829,2020-02-12,36.900001525878906,37.52000045776367,36.72999954223633,37.400001525878906,244500.0,-0.010193059706563146,1.135143773261988,3.1250029802353585,31.876150836940752,29.05466173664898,-0.5114919015525032,0.7562662939906915,4.006855215413708,4.1398607486809595,31.745786374786,0.7900009155273438,-1.3811140413905747,-0.48549823760986044,-2.9677754102620924,1.9967789350423715,-1.7266368239359764,0.7556403487162555,-1.3316172973632874,45.74478014731246,12.322741007620515,1.2411385863261173,2,-0.22500228881835938,0.7599983215332031,3.624998092651367,3.759998321533203,3.1499977111816406,2,-0.16124662647416343,-2.5454600625959096,37.27999877929688,-1.3076821502978373,37.31999969482422,3.899998092658643,36.790000915527344,-0.16124662647416343 5830,2020-02-13,37.38999938964844,37.45000076293945,36.54999923706055,36.77000045776367,162900.0,0.013279074349790587,1.432431039193348,-1.2399978637695312,43.15992491139456,30.867224245991963,-0.8791730040387051,0.19847295155251743,3.397229351536552,3.5799371051687814,30.875873510435405,0.9000015258789062,-1.3611685699671483,0.05399971008300497,-2.3838620387041516,2.4918614588701615,-1.1649311643105733,1.2729305844765832,-1.7275506035156312,66.87504470352621,29.85720641408014,1.2189308743935783,2,-0.6650009155273438,0.2700004577636719,2.9600000381469727,3.270000457763672,1.6100006103515625,3,-0.04733887367362988,1.135143773261988,36.900001525878906,-2.5454600625959096,37.27999877929688,-1.3076821502978373,37.31999969482422,-0.04733887367362988 5831,2020-02-14,37.61999893188477,37.70000076293945,37.2400016784668,37.54999923706055,220400.0,0.006151365231100048,2.9999336584071385,0.11290292809284412,52.7777619284777,33.86731371325936,-0.9014036004024888,-0.16937482009738147,3.062314919864818,3.260840027764729,30.63924848509124,0.45999908447265625,-1.2218277406304452,0.3659992218017649,-1.9039167031689814,2.6359151467725113,-0.7689587406836083,1.500957184287138,-1.867248170439467,78.10222839752012,35.37187189419278,1.134957962485374,2,-0.7150001525878977,0.040000915527336645,2.7300004959106374,3.0400009155273366,1.3899993896484304,4,-0.006113757277154019,1.432431039193348,37.38999938964844,1.135143773261988,36.900001525878906,-2.5454600625959096,37.27999877929688,-0.006113757277154019 5832,2020-02-18,37.33000183105469,37.72000122070313,37.099998474121094,37.43999862670898,198900.0,-0.007708588757675328,-1.1754348393487195,-1.5713896457763057,56.00911030895641,37.01865218054465,-0.4590140266930476,-0.028927049068528277,3.2402523504055267,3.461543835330957,31.168770107107218,0.6200027465820384,-1.0854233053750093,0.17000198364257812,-1.9063097889969427,2.246313756282099,-0.8681539026771858,1.208157869962342,-1.4905611733093806,56.93454030077658,8.51538347546699,1.038155886319762,2,-0.3500022888183594,0.3299980163574219,3.0199975967407227,3.329998016357422,1.75,1,0.10983118866901109,2.9999336584071385,37.61999893188477,1.432431039193348,37.38999938964844,1.135143773261988,36.900001525878906,0.10983118866901109 5833,2020-02-19,37.310001373291016,37.400001525878906,36.86000061035156,37.349998474121094,184100.0,-0.0005357743579598173,6.71412223100188,0.3636205999653434,68.42111380923087,40.753705684191914,-0.2558506323654086,-0.16713724044502953,3.136301276529913,3.384042945888311,31.8005806299538,0.5400009155273438,-0.8742246186043374,0.2450014114379897,-1.597027747848891,2.0870305707248704,-0.6760131682054507,1.16601599108143,-1.3873384150977088,64.95733741103092,10.380323008256646,0.9210145796434396,2,-0.3300018310546875,0.34999847412109375,3.027498245239258,3.3499984741210938,2.9099998474121165,2,0.0163494176682335,-1.1754348393487195,37.33000183105469,2.9999336584071385,37.61999893188477,1.432431039193348,37.38999938964844,0.0163494176682335 5834,2020-02-20,37.77999877929688,37.81999969482422,37.16999816894531,37.2400016784668,219400.0,0.012597088949514834,1.0967827280054636,-13.50090605627104,71.7822142109174,46.05460594469655,-0.6149357627350653,-0.7811459239931011,2.5342972396431165,2.8165309556246,32.03791276697337,0.6500015258789062,-0.6569511339423144,0.7809988021850671,-0.8347118067842629,2.396709411154397,-0.026856502299594354,1.5888541066697286,-1.7774424126734942,96.85032274730249,35.43291778866397,0.8078553044846647,2,-0.6599998474121165,-0.11999893188477273,2.50250053405761,2.8800010681152273,4.63999938964843,3,-0.0015880773036611728,6.71412223100188,37.310001373291016,-1.1754348393487195,37.33000183105469,2.9999336584071385,37.61999893188477,-0.0015880773036611728 5835,2020-02-21,37.59000015258789,37.7599983215332,37.2599983215332,37.72000122070313,799500.0,-0.0050290797471679305,3.7620120256498755,-0.24074401124636305,74.35907969615323,51.52751450835883,-0.325963627849049,-0.7310130240161996,2.571563231591149,2.9120297216394277,32.12219407184302,0.520000457763679,-0.44422950446904963,0.6560001373291016,-0.7272741015752118,2.039274376233415,-0.03563698212305866,1.3476372567812618,-1.510746113871626,76.04169150195901,7.828363406073379,0.6916371194521569,2,-0.35500144958496094,0.06999969482421875,2.674999237060547,3.0699996948242188,4.849998474121087,4,0.0654429123300575,1.0967827280054636,37.77999877929688,6.71412223100188,37.310001373291016,-1.1754348393487195,37.33000183105469,0.0654429123300575 5836,2020-02-24,37.310001373291016,37.349998474121094,36.459999084472656,36.849998474121094,250200.0,-0.007448757067312739,2.2963117330827862,-3.5384547668650317,66.49224175293031,55.308037353786226,0.039732586432947414,-0.5409691972547535,2.724664670878809,3.1821216971558357,31.976157940393968,1.1300010681152344,-0.31137830352727747,0.4155012130737319,-0.8691856043244712,1.700188030471935,-0.22684219562537322,1.057844621772837,-1.1571175693655888,62.500140246160065,-10.081661998411853,0.642343408699102,2,-0.12000274658203125,0.34999847412109375,2.889998435974121,3.3499984741210938,6.6699981689453125,0,0.045296128772560174,3.7620120256498755,37.59000015258789,1.0967827280054636,37.77999877929688,6.71412223100188,37.310001373291016,0.045296128772560174 5837,2020-02-25,36.11999893188477,37.40999984741211,35.63999938964844,37.2400016784668,270100.0,-0.03189499859568823,1.4246596817599875,-2.4347732342623845,51.52127839847356,57.37765287260831,1.1640235148673383,0.5811691101927821,3.7619764650466934,4.368769004859551,31.694612880580326,1.7700004577636719,-0.1556199804567271,-0.712501144409174,-2.0220432351109565,0.5970409462926085,-1.3672721897600653,-0.05773009905828275,1.7999992370605398,22.018324543199142,-53.37869539110102,0.6547710453508899,2,0.6100006103515554,1.5400009155273366,3.225001335144036,4.540000915527337,5.33000183105468,1,0.08001105966526745,2.2963117330827862,37.310001373291016,3.7620120256498755,37.59000015258789,1.0967827280054636,37.77999877929688,0.08001105966526745 5838,2020-02-26,36.20000076293945,36.77000045776367,36.13000106811523,36.34000015258789,326300.0,0.00221489018329013,-3.571444141689192,0.12499914850716355,44.67592674354947,58.79985019556484,1.022209424981142,0.47844212882719717,3.5173941129092015,4.310113258234324,31.08375707279471,0.6500015258788991,-0.0009638025545299911,-0.6024993896484361,-1.9423168542908442,0.7373180749939721,-1.2724081219696401,0.06740934267276799,1.6743974304199227,25.688132793442918,-46.144466079478306,0.669908732321203,2,0.529998779296875,1.4249992370605469,3.4224987030029297,4.459999084472656,3.279998779296875,2,0.07955803887893009,1.4246596817599875,36.11999893188477,2.2963117330827862,37.310001373291016,3.7620120256498755,37.59000015258789,0.07955803887893009 5839,2020-02-27,36.02000045776367,36.56999969482422,35.2599983215332,35.7599983215332,426100.0,-0.004972384016081577,-1.079363733795133,-1.85716621253406,41.85517237808049,58.65487769186326,1.1893244015928133,0.697346155946974,3.538934655182814,4.50951196897347,30.13397364610986,1.3100013732910156,0.08009358321425708,-0.7844997406005874,-2.119257356907397,0.5502578757062224,-1.4518785487539958,-0.11712093244717892,1.809709759521482,30.40008544921875,-37.08475580252606,0.6673788081534064,2,0.5199985504150391,1.519998550415039,3.6299991607666016,4.6399993896484375,4.470001220703125,3,0.11660190753923771,-3.571444141689192,36.20000076293945,1.4246596817599875,36.11999893188477,2.2963117330827862,37.310001373291016,0.11660190753923771 5840,2020-02-28,34.889999389648445,35.83000183105469,34.630001068115234,35.650001525878906,516300.0,-0.03137148955453917,1.1428532503184583,-2.9230611226854974,32.72723489551191,56.42704135486708,2.1539139919695884,1.8322923386498005,4.489242414856726,5.647587639980195,29.112947232702275,1.3899993896484375,0.13022004161294376,-1.8580007553100515,-3.410487614699967,-0.3055138959201358,-2.6342441850050093,-1.0817573256150936,2.8369223518066278,9.352461715791463,-52.161083547865275,0.7762434296949587,2,1.335000991821282,2.0400009155273366,4.802500724792473,5.770000457763665,6.159999847412102,4,0.21582112098090067,-1.079363733795133,36.02000045776367,-3.571444141689192,36.20000076293945,1.4246596817599875,36.11999893188477,0.21582112098090067 5841,2020-03-02,36.38999938964844,36.43000030517578,34.81999969482422,34.939998626708984,373400.0,0.04299226214503826,1.1045723931076266,-1.907890377955145,42.812973521140044,54.96080393399859,0.5152770235914943,0.4083603689443507,2.8255309953520182,4.154247679222074,27.65494003505573,1.6100006103515625,0.2554829922164572,-0.3930007934570341,-1.8750207986864282,1.08901921177236,-1.1340107960717276,0.3480092091576594,1.1511071114062474,63.309319940721224,5.378193422659635,0.7410100026146963,3,-0.16499900817871094,0.5000019073486328,3.3025007247924805,4.270000457763672,1.970001220703125,0,0.16625444733537242,1.1428532503184583,34.889999389648445,-1.079363733795133,36.02000045776367,-3.571444141689192,36.20000076293945,0.16625444733537242 5842,2020-03-03,35.90999984741211,36.84000015258789,35.2400016784668,36.31999969482422,381900.0,-0.013190424575079018,1.2068932858732626,-0.28275836667903154,40.0868272448083,51.81254987128497,0.8634695715458562,0.9247459401029872,3.1573669955415653,4.632275872839777,26.183826252149245,1.5999984741210938,0.2527539832889403,-0.8660003662109403,-2.3638359880887236,0.631835255666843,-1.614918177149832,-0.1170825552720487,1.4564403276662077,57.918520794423976,0.9612484630284754,0.7489178109388911,3,0.3150005340576172,0.375,3.739999771118164,4.75,3.4399986267089844,1,0.22472848034294235,1.1045723931076266,36.38999938964844,1.1428532503184583,34.889999389648445,-1.079363733795133,36.02000045776367,0.22472848034294235 5843,2020-03-04,37.27000045776367,37.33000183105469,36.18000030517578,36.349998474121094,226700.0,0.03787247608271915,1.2115313372287084,-2.243908112282399,52.344734723676034,49.65282992825814,-0.5618906876321148,-0.35085698124063214,1.6351938242412274,3.275477790595886,25.373639392293956,1.4200019836425781,0.19961766606324005,0.42900028228759624,-1.033987419721612,1.8919879842968044,-0.3024935687170114,1.1604941332922039,-2.6399993896484375,97.77772754309547,37.77448817174431,0.7314938510046051,3,-1.0750007629394531,-0.9950008392333984,2.2499990463256836,3.3899993896484375,2.349998474121101,2,0.11215455470446734,1.2068932858732626,35.90999984741211,1.1045723931076266,36.38999938964844,1.1428532503184583,34.889999389648445,0.11215455470446734 5844,2020-03-05,37.22999954223633,37.36000061035156,36.58000183105469,36.61999893188477,274700.0,-0.0010732738136849385,-1.2608830261281085,0.6630427120780441,48.9247320097767,46.82679129643853,-0.6795764567991398,-0.2803366085877599,1.506312299971306,3.3133716608380013,24.520513795762156,0.779998779296875,0.14495831757056266,0.36049938201904297,-1.1098314961075104,1.8308302601455964,-0.3746660570442373,1.0956648210823232,-2.5459984588623072,95.23805531451696,34.61263191050475,0.7351654390632767,3,-1.2099990844726562,-0.9549999237060547,2.114999771118164,3.3199996948242188,3.0600013732910156,3,0.06043513370037634,1.2115313372287084,37.27000045776367,1.2068932858732626,35.90999984741211,1.1045723931076266,36.38999938964844,0.06043513370037634 5845,2020-03-06,37.27000045776367,37.4900016784668,36.22999954223633,36.63999938964844,284000.0,0.001074426968014519,1.3551364551952798,1.0327876028716632,47.58621741985448,44.72612192609677,-0.8602023667682133,-0.29365113141849974,1.315688791722586,3.27402965361712,23.704285461803376,1.2600021362304688,0.03739899572369865,0.3740003585815401,-1.10557866613604,1.8535793832991203,-0.36578915377724996,1.1137898709403302,-2.4789593933105465,91.76026002786013,31.968065266233182,0.7397895123587892,3,-1.2099990844726562,-0.9950008392333984,1.6199989318847656,2.8249988555908203,1.7900009155273438,4,0.08639659729417493,-1.2608830261281085,37.22999954223633,1.2115313372287084,37.27000045776367,1.2068932858732626,35.90999984741211,0.08639659729417493 5846,2020-03-09,36.43000030517578,37.5,35.27000045776367,35.459999084472656,536000.0,-0.022538238322261983,-2.303706759651195,1.5396818668975665,44.23076170671444,43.91606451590132,-0.17674425606188038,0.5459889627982903,1.994779057570554,4.114601037314699,23.1159611183359,2.229999542236328,-0.16389138967267058,-0.4479997634887667,-1.9417003526953138,1.0457008257177804,-1.1948500580920367,0.2988505311145033,-1.4770216038818376,52.654845597481625,-7.189054581950046,0.7468502946032733,3,-0.36499977111816406,-0.1550006866455078,2.282499313354492,3.5149993896484375,3.6599998474121094,0,0.12681852575302832,1.3551364551952798,37.27000045776367,-1.2608830261281085,37.22999954223633,1.2115313372287084,37.27000045776367,0.12681852575302832 5847,2020-03-10,36.56999969482422,37.2400016784668,34.689998626708984,37.04999923706055,741800.0,0.0038429697632624826,4.930209141919315,-0.4948442661632846,45.3282734019818,43.98854747794935,-0.2751311698556833,0.3656685297963378,1.6837970446778598,3.97471536651355,23.58430698834773,2.5500030517578125,-0.37232591002049276,-0.2705003738403349,-1.7551089488130245,1.2141082011323547,-1.0128046613266832,0.4718039136460135,0.9300003051757812,66.903919904972,7.388473735334671,0.742304287486345,3,-0.5049991607666016,-0.2950000762939453,1.8975000381469727,3.3050003051757812,4.599998474121094,1,0.048947249944349513,-2.303706759651195,36.43000030517578,1.3551364551952798,37.27000045776367,-1.2608830261281085,37.22999954223633,0.048947249944349513 5848,2020-03-11,34.549999237060554,35.939998626708984,34.259998321533196,35.939998626708984,443700.0,-0.05523654565546954,1.4172676875789114,2.895834823450859,32.94615720814252,42.9986569035118,1.6608599793280376,2.2879626853700543,3.508396098812902,5.979731406889435,24.80282904592822,2.3100013732910227,-0.5865383469197667,-2.154000854492182,-3.9399039883710856,-0.36809772061327806,-3.0469524214316337,-1.26104928755273,2.950000762939446,8.950640904130298,-43.94850070404527,0.8929515669394508,3,1.3299999237060476,1.5399990081787038,3.9175004959106374,5.305000305175774,6.99000167846679,2,0.1389290692635312,4.930209141919315,36.56999969482422,-2.303706759651195,36.43000030517578,1.3551364551952798,37.27000045776367,0.1389290692635312 5849,2020-03-12,30.95000076293945,33.220001220703125,30.739999771118164,33.220001220703125,789000.0,-0.10419677434491847,1.1850228629717325,1.6330945716010867,24.22361462568587,42.05381020686446,4.990893458532174,5.712214786911286,6.886152497224284,9.52944877073637,26.233352217291284,3.80999946594239,-0.7487964920757975,-5.456499290466315,-8.58362522079273,-2.3293733601399005,-7.020062255629522,-3.8929363253031077,6.420399169921875,3.106523442470675,-44.929286473631755,1.5635629651632073,3,3.1699991226196325,3.3799982070922887,7.369998931884769,8.904998779296879,10.000000000000004,3,0.2801291746437391,1.4172676875789114,34.549999237060554,4.930209141919315,36.56999969482422,-2.303706759651195,36.43000030517578,0.2801291746437391 5850,2020-03-13,35.61999893188477,35.7400016784668,31.28000068664551,31.96999931335449,953600.0,0.15088846700570469,1.2930566226832958,-1.6079290231184074,45.10711631930181,42.308714962215774,0.48649564752483343,0.9516027715460567,2.0319902178692075,4.836134189568732,26.72885342252127,4.790000915527347,-0.7780530461055264,-0.6980010986328082,-3.808070373992898,2.4120681767272814,-2.253035736312853,0.8570335390472366,1.3525769912719596,72.18933425352567,24.909827108180316,1.555034637680045,3,-1.4999990463256907,-1.2899999618530344,2.667501449584954,4.235000610351555,4.99000167846679,4,0.13110617977762717,1.1850228629717325,30.95000076293945,1.4172676875789114,34.549999237060554,4.930209141919315,36.56999969482422,0.13110617977762717 5851,2020-03-16,37.38999938964844,39.93999862670898,31.07999992370605,31.07999992370605,1217900.0,0.04969119906905095,-1.808240714067857,1.7287671576478638,53.55742379528775,43.80544791226904,-1.259150521444674,-0.8817183182526875,0.11812981229594044,3.0592598960177355,26.862769374323303,8.859998703002926,-0.7346735371239816,1.0834993362426744,-2.0079441440293735,4.174942816514722,-0.46222240389334956,2.6292210763786983,-6.649999618530273,72.28261354064286,20.90688158026353,1.5457217401360246,3,-2.0500001907348633,-2.0500001907348633,0.5399999618530273,2.4650001525878906,3.520000457763672,0,0.04466440253820725,1.2930566226832958,35.61999893188477,1.1850228629717325,30.95000076293945,1.4172676875789114,34.549999237060554,0.04466440253820725 5852,2020-03-17,41.43000030517578,41.959999084472656,38.88999938964844,38.88999938964844,1499800.0,0.10805030707344265,-1.4173217230410635,0.4025358368470162,61.98991107960474,44.87713417403889,-4.954850703689601,-4.847333823665679,-4.03561428382632,-0.9627551857782279,27.177010723469706,4.569999694824219,-0.41704028904064216,4.918500328063963,1.0862807478454002,8.750719908282527,3.002390537954682,6.834610118173245,-10.5060005569458,95.27630292574038,38.972000711783366,1.91610979010928,3,-5.080000877380371,-5.080000877380371,-3.632500648498535,-1.5750007629394531,0.48999786376953125,1,-0.03234371573056649,-1.808240714067857,37.38999938964844,1.2930566226832958,35.61999893188477,1.1850228629717325,30.95000076293945,-0.03234371573056649 5853,2020-03-18,37.91999816894531,43.040000915527344,37.18999862670898,40.38999938964844,1285600.0,-0.08472126744811947,-1.9771001702538984,-0.9724410749632798,53.77883347058048,45.41647878079487,-1.5007723503269261,-1.3589638904393695,-0.5748123362751301,2.5453242390138513,26.97931189994319,5.8500022888183665,-0.33590319692785897,1.3779983520507812,-2.490517362207825,5.246514066309388,-0.556259505078522,3.3122562091800845,-6.839998245239261,58.3739652828466,-1.1571843048606567,1.934257857129304,3,-1.0299978256225586,-1.0299978256225586,-0.19499778747558594,1.9350013732910156,3.75,2,0.08570675519340076,-1.4173217230410635,41.43000030517578,-1.808240714067857,37.38999938964844,1.2930566226832958,35.61999893188477,0.08570675519340076 5854,2020-03-19,37.72000122070313,39.90999984741211,35.709999084472656,37.77000045776367,1315700.0,-0.0052741813792061,-1.0638806591266319,0.020242596093254843,55.84469627855075,46.33408754287224,-1.3677976383071169,-1.226579651152349,-0.39479359085635934,2.744770724933211,27.391076497900546,4.200000762939453,-0.1863598083063991,1.1810012817382898,-2.6835632839309937,5.045565847407573,-0.751281001096352,3.1132835645729315,-5.922401237487804,55.51840088924548,-9.932053699419704,1.932282282834641,3,-0.8300008773803782,-0.8300008773803782,-0.552501678466804,2.134998321533196,5.899997711181641,3,0.10127252309651436,-1.9771001702538984,37.91999816894531,-1.4173217230410635,41.43000030517578,-1.808240714067857,37.38999938964844,0.10127252309651436 5855,2020-03-20,40.04999923706055,40.63000106811523,36.290000915527344,36.88999938964844,1105200.0,0.06177088920873541,1.0092576976024856,-63.20096131838847,57.30830725074401,47.787148158875524,-3.645327561136938,-3.544562804118769,-2.7158502921425196,0.4258494418569967,27.712598401411135,4.3400001525878835,-0.18182483220891044,3.3879993438720675,-0.7633610276583696,7.5393597154025045,1.3123191581068454,5.4636795296372895,-7.577855197906501,74.99998803920272,8.895401026473195,2.0756801857652194,3,-3.159998893737793,-3.159998893737793,-2.8824996948242188,-0.19499969482421875,3.7800025939941406,4,0.022471948639791295,-1.0638806591266319,37.72000122070313,-1.9771001702538984,37.91999816894531,-1.4173217230410635,41.43000030517578,0.022471948639791295 5856,2020-03-23,39.0,42.88999938964844,38.06999969482422,40.68000030517578,818600.0,-0.026217209914174533,-1.7231629651181586,-0.5316456918666063,56.032800740358205,48.97654008536178,-2.450089157699985,-2.4890777037122973,-1.6679593740553926,1.46400697146926,27.550330580107396,4.819999694824219,-0.16374347673676226,2.253500175476077,-2.020387497636193,6.527387848588347,0.11655633891994199,4.390444012032212,-5.893784548263554,44.88403947716282,-21.3366562217659,2.136943836556134,3,-2.109999656677246,-2.109999656677246,-1.8075008392333984,0.8199996948242188,4.040000915527344,0,0.041282066932091244,1.0092576976024856,40.04999923706055,-1.0638806591266319,37.72000122070313,-1.9771001702538984,37.91999816894531,0.041282066932091244 5857,2020-03-24,39.0099983215332,40.810001373291016,38.13000106811523,40.31999969482422,786400.0,0.00025636721880006874,1.3406067854828643,0.7797625805514053,53.58614645044383,51.26987222339527,-2.321729897085156,-2.394215998426432,-1.688375107537773,1.4424242131705256,26.693888718006132,2.6800003051757884,-0.13413383277999458,2.1189985275268555,-2.2598349510003644,6.497832006054075,-0.070418211736758,4.308415266790469,-5.307755741969302,45.02044219251882,-16.49763577766449,2.189416739263611,3,-2.119997978210449,-2.119997978210449,-1.727499008178711,0.8100013732910156,2.5,1,0.04870550134912777,-1.7231629651181586,39.0,1.0092576976024856,40.04999923706055,-1.0638806591266319,37.72000122070313,0.04870550134912777 5858,2020-03-25,39.08000183105469,40.77999877929688,38.0099983215332,38.88000106811523,760800.0,0.0017945017311842282,-1.8556613660898176,-0.1526721780733815,53.80815666864599,54.55704356150195,-1.8791939127358717,-2.3583058019420093,-1.7823821305685428,1.368310955493314,25.770606100199554,2.770000457763679,0.0021937603196633404,2.045001983642578,-2.4265901608045226,6.516594128089679,-0.19079408858097224,4.2807980558661285,-4.817493751332982,46.93596940591671,-9.890583570824532,2.2357960722235504,3,-2.0200014114379883,-2.1900014877319336,-1.7600021362304688,0.7399978637695312,3.3699989318847656,2,0.07267134608048664,1.3406067854828643,39.0099983215332,-1.7231629651181586,39.0,1.0092576976024856,40.04999923706055,0.07267134608048664 5859,2020-03-26,40.22000122070313,40.849998474121094,38.86999893188477,39.040000915527344,1030900.0,0.029170914437945283,-1.6052552326457008,5.8999790192449,55.809376284117626,55.746183557592595,-1.7499893417829853,-3.3386950313252655,-2.9191259525781206,0.23589861826946645,24.170233285350673,1.979999542236321,0.160712943264393,2.97500133514405,-1.6863494318440644,7.6363521021321645,0.6443259516499893,5.305676718638111,-5.43084357083309,59.54547293587272,6.8429438457834095,2.330675383494058,3,-3.160000801086433,-3.330000877380378,-2.9000015258789134,-0.40000152587891336,3.25,3,0.03605163859358118,-1.8556613660898176,39.08000183105469,1.3406067854828643,39.0099983215332,-1.7231629651181586,39.0,0.03605163859358118 5860,2020-03-27,42.41999816894531,43.20000076293945,39.599998474121094,39.77999877929688,922800.0,0.05469907711265165,-1.4000015258789062,2.237287039731012,61.196260882585726,56.59494323395903,-3.222889198061786,-5.212907185180121,-5.094427017855416,-1.9607262216245118,22.4025731041398,3.6000022888183594,0.7128847436085906,4.79849834442139,-0.2613215595460119,9.858318248388791,2.2685883924376924,7.328408296405087,-7.135789923135832,84.97105535497982,30.929764250312687,2.5299099519836994,3,-2.964998245239258,-5.449997901916504,-5.029998779296875,-2.5999984741210938,0.660003662109375,4,0.02828856234647259,-1.6052552326457008,40.22000122070313,-1.8556613660898176,39.08000183105469,1.3406067854828643,39.0099983215332,0.02828856234647259 5861,2020-03-30,42.43999862670898,46.6500015258789,40.0099983215332,44.70000076293945,844700.0,0.00047148653057482726,1.1558439145706514,-0.8560616131549338,61.021405141147405,56.48733146301933,-2.7392787388338817,-5.013459994454237,-5.117359292001851,-1.9764056897896651,21.782895163333514,6.640003204345696,1.8257955443560192,4.515998840332024,-0.941582188984988,9.973579869649036,1.787208325673518,7.24478935499053,-6.522526979529097,51.27313266443697,-1.093983813926961,2.7287905146585065,3,-1.259998321533196,-3.744997978210442,-4.992499351501458,-2.6199989318847585,0.7600021362304759,0,0.03275219720367595,-1.4000015258789062,42.41999816894531,-1.6052552326457008,40.22000122070313,-1.8556613660898176,39.08000183105469,0.03275219720367595 5862,2020-03-31,43.97999954223633,44.02000045776367,41.2599983215332,42.40999984741211,958100.0,0.0362865448953662,2.345454041032233,-0.6946894738085813,68.03059752614999,58.07086080252705,-4.335440771898796,-6.237687331991523,-6.640845654968317,-3.5094736018353956,21.688175947059428,2.7600021362304688,2.4020593237729386,5.6524997711181655,-0.3447337721610424,11.649733314397373,2.6538829994785615,8.65111654275777,-6.989274907186548,69.09721072441698,10.77396354363809,2.998616771639603,3,-2.799999237060547,-5.284998893737793,-6.555000305175781,-4.159999847412109,0.060001373291015625,1,-0.021373320520530092,1.1558439145706514,42.43999862670898,-1.4000015258789062,42.41999816894531,-1.6052552326457008,40.22000122070313,-0.021373320520530092 5863,2020-04-01,41.45000076293945,44.38999938964844,41.09000015258789,43.11000061035156,587600.0,-0.057526121092092874,-1.7731073580348227,-1.0573249490968641,70.9330191936507,59.747341126427045,-1.3991926565650843,-3.5610540667592403,-4.123390635670987,-0.9903766343306657,22.251327874513066,3.299999237060547,2.646651048796734,2.913500976562503,-3.218390391971326,9.045392345096332,-0.15244470770441154,5.979446660829417,-3.4933484388067626,33.16196620610829,-30.817914294221197,3.0659456842669144,4,0.020000457763671875,-2.755000114440918,-4.255001068115234,-1.7000007629394531,2.9099998474121094,2,0.0014474682144611783,2.345454041032233,43.97999954223633,1.1558439145706514,42.43999862670898,-1.4000015258789062,42.41999816894531,0.0014474682144611783 5864,2020-04-02,39.47999954223633,41.7599983215332,38.790000915527344,40.900001525878906,630100.0,-0.04752716970911397,-1.1214272966186787,0.8554229603432308,58.62377364626808,59.89350405926305,0.9462245796955173,-1.490251645788689,-2.1855371954299585,0.9590726770321822,22.461436106182315,2.9699974060058594,2.298648979127634,0.8309997558593736,-5.282497989466393,6.94449750118514,-2.225749116803506,3.887748628522253,7.170001983642571,8.778607800618513,-51.925421291506424,3.0567488726628813,4,2.8500003814697266,-0.784998893737793,-2.302499771118164,0.2700004577636719,3.479999542236328,3,0.07522799531762336,-1.7731073580348227,41.45000076293945,2.345454041032233,43.97999954223633,1.1558439145706514,42.43999862670898,0.07522799531762336 5865,2020-04-03,40.4900016784668,40.65999984741211,38.52999877929688,39.31999969482422,419800.0,0.025582627860720963,1.821196603652504,-0.823943907910113,57.16929334405872,60.01978101522978,0.00581164680622237,-2.3680623119136968,-3.2098436827327532,-0.06789264881988544,22.337785206331247,2.1300010681152273,2.4418914483235454,1.680001831054689,-4.450161524977439,7.810165187086817,-1.385079846961375,4.745083509070753,6.002799835205074,24.137958573904992,-33.65145245648863,3.065081678016063,4,1.8399982452392578,-1.7950010299682617,-3.450002670288086,-0.8250026702880859,2.759998321533203,4,0.07359840500626968,-1.1214272966186787,39.47999954223633,-1.7731073580348227,41.45000076293945,2.345454041032233,43.97999954223633,0.07359840500626968 5866,2020-04-06,41.04999923706055,41.95000076293945,40.36000061035156,41.08000183105469,474400.0,0.013830514580876585,-1.2553196094398889,-0.025643199254016022,48.95258775961345,59.504941160693065,-0.26017277113125203,-2.7027668108688445,-3.75246530939053,-0.6465593846371505,21.618340300064155,1.5900001525878906,2.579303674864015,2.0089994430542006,-4.091660885369862,8.109659771478263,-1.041330721157827,5.059329607266228,5.124290167236325,43.0034163019052,-9.629241335035495,3.0503301642120304,4,1.2800006866455078,-2.3549985885620117,-4.472498893737793,-1.6999988555908203,1.6500015258789062,0,0.04945195205171715,1.821196603652504,40.4900016784668,-1.1214272966186787,39.47999954223633,-1.7731073580348227,41.45000076293945,0.04945195205171715 5867,2020-04-07,38.36000061035156,41.4900016784668,38.33000183105469,41.22000122070313,661500.0,-0.06552980942032305,-1.1643848143599926,95.32511125238422,51.27021548203963,59.222947695514584,2.6015032520771086,0.13513867212478203,-1.05213452298959,1.996324258779758,20.139765382605407,3.1599998474121094,2.4347418690687235,-0.7704992294311523,-6.770209421334457,5.229210962472152,-3.7703543253828045,2.2293558665204998,7.5085171689453105,0.49502956076827787,-49.2876397300793,2.9998550959516503,4,4.130001068115234,0.33500003814697266,-1.802499771118164,0.9899997711181641,4.799999237060547,1,0.12617309894624462,-1.2553196094398889,41.04999923706055,1.821196603652504,40.4900016784668,-1.1214272966186787,39.47999954223633,0.12617309894624462 5868,2020-04-08,39.349998474121094,39.650001525878906,37.43000030517578,38.61999893188477,592600.0,0.02580807737271984,2.3383335293257193,-0.2552445407158794,54.500270251711115,59.077491469691644,1.848188868991997,-0.5025850719962861,-2.002030058556791,0.9579433518440936,18.17913834029196,2.220001220703125,2.4279682141309493,-0.02050132751465128,-5.619348494238636,5.578345839209334,-2.8199249108766438,2.778922255847341,6.0662083482812506,42.47783129418655,-6.307522158719486,2.7994235833619943,4,2.69000244140625,-0.6549978256225586,-3.094998359680176,-0.06999778747558594,4.5500030517578125,2,0.11918685192556433,-1.1643848143599926,38.36000061035156,-1.2553196094398889,41.04999923706055,1.821196603652504,40.4900016784668,0.11918685192556433 5869,2020-04-09,39.61999893188477,40.68999862670898,38.95000076293945,39.43999862670898,507000.0,0.006861511263875908,-2.000006577086733,0.24657591513601854,48.66043480430957,57.68462190543873,1.6585408953441885,-0.09459741013247935,-2.201528850611176,0.6293020352197018,14.720360953467306,1.7399978637695241,2.5208207394407296,-0.18400077819823224,-4.1389491224058474,3.770947566009383,-2.1614749503020434,1.793473393905579,5.15731136913945,48.45129214417207,2.8587338850370827,1.9774741721038078,4,2.420001983642571,-0.9249982833862376,-3.3849992752075266,-0.3399982452392649,4.24000167846679,3,0.11963659278779537,2.3383335293257193,39.349998474121094,-1.1643848143599926,38.36000061035156,-1.2553196094398889,41.04999923706055,0.11963659278779537 5870,2020-04-13,40.290000915527344,41.06999969482422,38.560001373291016,39.31999969482422,456700.0,0.016910701708862996,-1.0160646384920136,5.388886534141057,54.11614890320745,56.917371212334295,0.731555632310446,-0.41823924004295066,-2.793079641694405,-0.09635946229889214,13.444332679543386,2.509998321533203,2.6321666662403445,0.25250110626220845,-3.1791646442009167,3.6841668567253336,-1.4633317689693541,1.968333981493771,3.899524585829006,63.27434337842046,16.86544818223434,1.7158328752315624,4,0.6199989318847656,-1.5950002670288086,-4.142500877380371,-1.010000228881836,2.259998321533203,0,0.06626949884025257,-2.000006577086733,39.61999893188477,2.3383335293257193,39.349998474121094,-1.1643848143599926,38.36000061035156,0.06626949884025257 5871,2020-04-14,39.060001373291016,41.13000106811523,38.93999862670898,40.77999877929688,554400.0,-0.030528655107632363,-1.2346930632946707,-1.773190970583616,50.148025617420856,54.93041877803106,1.599931636711922,0.9942639952038945,-1.4866655424073514,1.0713808078875573,14.212401739469072,2.19000244140625,2.567552896949792,-1.0609985351562514,-4.29712246902578,2.175125398713277,-2.679060502091019,0.5570634317785164,4.588762112370887,40.14779597953594,-6.170834540757092,1.618061966934765,4,1.8499984741210938,-0.36500072479248047,-2.892500877380371,0.2199993133544922,4.529998779296875,1,0.10727082640539987,-1.0160646384920136,40.290000915527344,-2.000006577086733,39.61999893188477,2.3383335293257193,39.349998474121094,0.10727082640539987 5872,2020-04-15,40.09000015258789,40.22999954223633,37.9900016784668,38.86000061035156,573600.0,0.02636965548089254,1.9668878856701117,-0.7151170914220163,52.829127797525636,52.91887528957272,-0.04458040861470636,-0.14890600309648505,-2.438311257488259,-0.016637614769429376,13.979218943750974,2.2399978637695312,2.159770466949027,0.03600025177001953,-3.140958405541177,3.212958909081216,-1.5524790768855752,1.6244795804256142,3.0612622786351196,71.89187294380142,24.591701590510006,1.5884793286555978,4,-0.39999961853027344,-1.3949995040893555,-3.9200000762939453,-0.8649997711181641,3.6300010681152415,2,0.06510353206329644,-1.2346930632946707,39.060001373291016,-1.0160646384920136,40.290000915527344,-2.000006577086733,39.61999893188477,0.06510353206329644 5873,2020-04-16,41.16999816894531,41.61000061035156,39.43000030517578,40.13999938964844,456400.0,0.02693933679837368,1.282718455909374,0.8373976931927788,52.67003177843439,52.25734841536897,-1.3057916507147382,-1.0255168807726278,-3.4232120981315006,-1.1448127337197604,14.764300669284813,2.1800003051757812,1.7560441616370213,0.95349826812744,-2.093689519656202,4.000686055911082,-0.570095625764381,2.477092162019261,1.52356329219392,87.84523283886271,40.3551496580269,1.5235938938918197,4,-1.4799976348876953,-2.4749975204467773,-4.999998092651367,-2.259998321533203,2.6000022888183594,3,0.04833621003092148,1.9668878856701117,40.09000015258789,-1.2346930632946707,39.060001373291016,-1.0160646384920136,40.290000915527344,0.04833621003092148 5874,2020-04-17,41.540000915527344,41.7599983215332,40.45000076293945,41.58000183105469,319200.0,0.008987193661357251,5.550087739375906,-0.038835886344108325,47.243116215858336,51.15443984556893,-1.5118393613148626,-1.1538180979756305,-3.7141016282864783,-1.5598930926130095,15.568578925188586,1.30999755859375,0.9854481297682085,1.1325010299682603,-1.7290391555844877,3.9940412155210083,-0.29826906280811727,2.563271122744638,0.7324756531348129,94.16451984352643,49.29160516056457,1.4307700927763742,4,-1.8500003814697266,-2.8450002670288086,-5.555002212524414,-2.815002441406257,2.6599998474121094,4,0.05681272408131832,1.282718455909374,41.16999816894531,1.9668878856701117,40.09000015258789,-1.2346930632946707,39.060001373291016,0.05681272408131832 5875,2020-04-20,40.95000076293945,41.540000915527344,40.709999084472656,41.06999969482422,239500.0,-0.01420318102032958,-1.7666622162035006,2.999904634751097,45.49304908105716,50.77004665906267,-0.9495853882012781,-0.5195737718422677,-3.0527920621676117,-1.0097577413653198,16.73863983124485,0.8300018310546875,0.27960122993503234,0.49750080108642436,-2.368670621422602,3.363672223595451,-0.9355849101680889,1.9305865123409376,0.9350777046437955,78.5146344869177,33.02815648978283,1.433085711254512,4,-1.355001449584961,-2.0850000381469798,-6.725001335144043,-3.985001564025879,4.509998321533203,0,0.07106226601210985,5.550087739375906,41.540000915527344,1.282718455909374,41.16999816894531,1.9668878856701117,40.09000015258789,0.07106226601210985 5876,2020-04-21,40.61000061035156,41.4900016784668,40.27999877929688,40.310001373291016,248700.0,-0.008302811874318583,-5.722155701313102,-2.5000158947134183,39.008482165852506,49.407631846152995,-0.7583067389142215,-0.055623855135266353,-2.645574953355137,-0.7230215004459808,17.02999937425383,1.2100028991699148,0.10525425701662527,0.07700061798095703,-2.7066510419061274,2.8606522778680414,-1.3148252119625852,1.4688264479244992,1.1499977111816406,69.49605476979242,25.88099150119909,1.3918258299435429,4,-1.0150012969970703,-1.7449998855590891,-6.385001182556152,-3.6700010299682617,4.149997711181641,1,0.04777145032138885,-1.7666622162035006,40.95000076293945,5.550087739375906,41.540000915527344,1.282718455909374,41.16999816894531,0.04777145032138885 5877,2020-04-22,40.90999984741211,41.459999084472656,40.36999893188477,41.16999816894531,192000.0,0.007387324120947669,1.5952379871117581,-0.8666632758160294,47.93892756325847,48.678593769658264,-0.7359412663862912,-0.21711284426150712,-2.890571407648082,-1.07811465032772,17.337104349007994,1.0900001525878835,-0.0957876804213953,0.28199977874756144,-2.4110125509864773,2.9750121084816,-1.0645063861194615,1.6285059436145843,-3.479999542236328,63.519347735328545,17.81443316801041,1.3465061648670194,4,-1.0349998474121094,0.2700004577636719,-5.570000648498535,-4.080000877380371,3.6500015258789062,2,0.06550966304501982,-5.722155701313102,40.61000061035156,-1.7666622162035006,40.95000076293945,5.550087739375906,41.540000915527344,0.06550966304501982 5878,2020-04-23,41.91999816894531,42.209999084472656,41.099998474121094,41.11000061035156,338600.0,0.024688299322912277,-1.6746943652909274,-3.1153953372360874,60.04942140071084,49.94403672481396,-1.5008810482701165,-1.0576635790704358,-3.8314070930863267,-2.141086559925121,17.83598108772793,1.2999992370605469,-0.10504276854128136,1.149998283386232,-1.4984642209834078,3.7984607877558716,-0.17423296879859151,2.4742295355710553,-4.409397888183591,84.97404820353476,33.16898804875747,1.32423125218482,4,-1.819997787475586,-0.7399978637695312,-5.569998741149902,-5.124999046325684,2.3300018310546875,3,0.04293900597284073,1.5952379871117581,40.90999984741211,-5.722155701313102,40.61000061035156,-1.7666622162035006,40.95000076293945,0.04293900597284073 5879,2020-04-24,41.66999816894531,42.38000106811523,41.52999877929688,42.18000030517578,247200.0,-0.005963740718509913,-1.1519020348247684,-0.6296341647200663,55.184521840160066,50.062744828919804,-1.0387428712502569,-0.7309392753804929,-3.5014731736287956,-1.939984150552668,18.35876237456338,0.8500022888183452,0.04015706333049707,0.8274984359741211,-1.8369084239501845,3.4919052958984267,-0.5047049939880281,2.1597018659362703,-3.9714219360351564,66.19037498433262,10.435939126124296,1.3322034299621515,4,-1.4849967956542969,-0.48999786376953125,-4.779997825622559,-4.779997825622559,2.5500030517578196,4,0.050396025464272576,-1.6746943652909274,41.91999816894531,1.5952379871117581,40.90999984741211,-5.722155701313102,40.61000061035156,0.050396025464272576 5880,2020-04-27,43.61999893188477,43.900001525878906,41.90999984741211,42.060001373291016,451900.0,0.046796276664890835,-1.1397860488773308,-3.0588059299594734,60.062648278845195,51.164369569078055,-2.7565937228356603,-2.7262033469841427,-5.363029286085613,-3.9251656711671146,18.226631835648373,2.2300033569335938,0.10454393057101186,2.7174991607666072,-0.14329035080339025,5.578288672336605,1.287104404981612,4.1478939165516024,-5.6405372088623125,92.26512758150503,33.45618247943557,1.430394755784998,4,-2.674997329711921,-2.1499977111816477,-6.729998588562019,-6.729998588562019,-0.7099990844726634,0,0.013296695214513488,-1.1519020348247684,41.66999816894531,-1.6746943652909274,41.91999816894531,1.5952379871117581,40.90999984741211,0.013296695214513488 5881,2020-04-28,43.83000183105469,44.900001525878906,43.709999084472656,44.0,354100.0,0.004814371946634921,-4.804838109415705,-0.10897335576509204,76.57920667649813,53.80326722229723,-2.479569153193296,-2.9794914117020355,-5.4877384527342485,-4.162300165201287,17.184746407740658,1.2800025939941335,0.3018027568650865,2.858001899719241,-0.21939666416558623,5.9354004636040685,1.3193026177768274,4.396701181661655,-5.376896923803713,76.37971121158249,9.773325847770238,1.5386992819424141,4,-1.6650009155273438,-1.7900009155273438,-6.940001487731934,-6.940001487731934,-0.0800018310546875,1,0.03718907564049134,-1.1397860488773308,43.61999893188477,-1.1519020348247684,41.66999816894531,-1.6746943652909274,41.91999816894531,0.03718907564049134 5882,2020-04-29,43.040000915527344,44.81999969482422,42.88999938964844,44.54999923706055,405400.0,-0.01802420448377917,-1.1325954042416873,8.882438739789965,68.28543602842156,55.538312138962475,-1.3713123823560451,-2.385847237099057,-4.610516208694911,-3.405098451886367,15.910222971760163,1.9300003051757812,0.3408653424941406,2.1150009155273466,-0.793017062599958,5.023018893654651,0.6609919264636943,3.569009904590999,-3.9422063464135775,51.05265482639126,-17.837242693478373,1.4540089890636527,4,-0.4500007629394531,-1.0,-6.15000057220459,-6.15000057220459,2.200000762939453,2,0.039962764159360065,-4.804838109415705,43.83000183105469,-1.1397860488773308,43.61999893188477,-1.1519020348247684,41.66999816894531,0.039962764159360065 5883,2020-04-30,41.5099983215332,42.86999893188477,41.5099983215332,42.75,305100.0,-0.03554838665075788,-1.1935464023454319,0.8211940773601255,58.325984023317005,56.76974189534677,0.23690416105871748,-0.8971148558078283,-3.0086279619777088,-1.9217554222756448,14.19120888330801,1.5300025939941406,0.5296360448854358,0.581998443603517,-2.328422684001211,3.492419571208245,-0.8732121201988505,2.0372090074058846,-1.8319830567429207,0.0,-68.5226750554879,1.4552105638023658,4,1.0800018310546875,0.5300025939941406,-4.619997978210449,-4.619997978210449,4.100002288818359,3,0.07347634726777685,-1.1325954042416873,43.040000915527344,-4.804838109415705,43.83000183105469,-1.1397860488773308,43.61999893188477,0.07347634726777685 5884,2020-05-01,42.45000076293945,42.45000076293945,40.93999862670898,41.13000106811523,364200.0,0.02264520547857085,1.2878825535358314,-1.064514441993613,59.29431423304767,58.3032158011235,-0.6263023354945432,-1.689842848917074,-3.8794914530207194,-2.908853889840934,13.480413808705144,1.5100021362304759,0.6245311625377212,1.3735008239746094,-1.5289066803058162,4.275908328255035,-0.07770292816560698,2.8247045761148257,-2.2497868720403105,38.13133916005448,-29.772355676285713,1.4512037521402135,5,0.1399993896484375,-0.4099998474121094,-5.475000381469727,-5.560000419616699,2.8499984741210938,4,0.04240280812037156,-1.1935464023454319,41.5099983215332,-1.1325954042416873,43.040000915527344,-4.804838109415705,43.83000183105469,0.04240280812037156 5885,2020-05-04,43.47000122070313,43.59000015258789,41.790000915527344,42.29999923706055,337700.0,0.024028278902981315,1.5531906834801947,0.8863653440453146,69.32514004209204,61.67173334292788,-1.398294425568963,-2.6089020460571533,-4.810949809865754,-3.97832111778542,13.031892889943423,1.7999992370605469,0.6802453471554983,2.244501304626475,-0.8318842227440157,5.320886831996965,0.7063085409412295,3.78269406831172,-2.7998085663060124,63.88890761985245,-7.214841949704045,1.5381927636852437,5,-0.8350009918212962,-1.4300003051757884,-6.4950008392334055,-6.580000877380378,-0.8199996948242259,0,0.017253277638345388,1.2878825535358314,42.45000076293945,-1.1935464023454319,41.5099983215332,-1.1325954042416873,43.040000915527344,0.017253277638345388 5886,2020-05-05,43.08000183105469,43.959999084472656,43.04999923706055,43.59000015258789,228900.0,-0.008971690331186388,-2.192962261499234,-0.43589526228444286,63.88114871534763,63.443091248715575,-0.6940679860200092,-2.1702943171940845,-4.326088021410655,-3.6245913734412767,12.19580961264005,0.9099998474121094,0.8229509331503237,1.7530017852783217,-1.431071538545467,4.937075109102111,0.16096512336643087,3.3450384471902126,-2.1400032043457102,55.154706578089765,-15.194630357214201,1.5920366619118937,5,-0.1600017547607422,-1.0400009155273438,-4.867501735687256,-6.110001564025879,-1.1200027465820312,1,-0.003946192581636088,1.5531906834801947,43.47000122070313,1.2878825535358314,42.45000076293945,-1.1935464023454319,41.5099983215332,-0.003946192581636088 5887,2020-05-06,43.20000076293945,43.65999984741211,42.63000106811523,43.040000915527344,235900.0,0.0027854904081796583,-1.1020393069703733,-0.3137262235120762,60.346588843284515,63.476109853445976,-0.5085487181029364,-2.012271094917395,-4.309511094436523,-3.7851608670459598,12.18846474833132,1.029998779296882,1.0662913992418552,1.6310007095336942,-1.3316012722735309,4.593602691340919,0.1496997186300817,3.112301700437307,-1.864001846313485,74.83449647898449,6.421573972402129,1.481300990903612,5,-0.2800006866455078,-2.0349998474121094,-3.262500286102295,-4.505000114440918,-1.25,2,0.012731463596000303,-2.192962261499234,43.08000183105469,1.5531906834801947,43.47000122070313,1.2878825535358314,42.45000076293945,0.012731463596000303 5888,2020-05-07,44.040000915527344,44.540000915527344,43.38000106811523,43.38000106811523,271900.0,0.019444447633170325,-2.5151518654451386,4.125002980235125,62.15952549351685,64.2511102593745,-1.1356245698554375,-2.617071137555037,-5.002937707370194,-4.666049034235428,12.703406361669112,1.3400001525878906,1.4985588399472718,2.2365007400512695,-0.7290158473813406,5.20201732748388,0.753742446334968,3.719259033767571,-2.3476017379760847,86.11111994142327,20.089947034281877,1.482758293716305,5,-1.1200008392333984,-2.875,-4.1025004386901855,-5.345000267028809,-1.4599990844726562,3,0.02724797316060834,-1.1020393069703733,43.20000076293945,-2.192962261499234,43.08000183105469,1.5531906834801947,43.47000122070313,0.02724797316060834 5889,2020-05-08,44.36000061035156,44.63999938964844,43.97999954223633,44.34000015258789,297800.0,0.007266114626973019,1.2758693264405465,0.030303730890384902,67.03295614472668,65.02558891113912,-1.1554247879680446,-2.7023027124111962,-5.163820573622388,-5.01974288096099,12.8915320224997,0.6599998474121094,1.7713405978669385,2.319500350952147,-0.6688104548117337,5.307811156716028,0.8253449480702102,3.813655753834084,-2.346841197967535,90.17547616816802,24.671570606895557,1.4941554028819404,5,-1.4400005340576172,-3.1949996948242188,-4.277499675750732,-5.664999961853027,-1.6199989318847656,4,0.028178538836816536,-2.5151518654451386,44.040000915527344,-1.1020393069703733,43.20000076293945,-2.192962261499234,43.08000183105469,0.028178538836816536 5890,2020-05-11,42.959999084472656,44.5099983215332,42.810001373291016,44.02999877929688,351000.0,-0.031559997894864966,-1.481756214915798,-53.498760251764615,60.61425889475163,63.25170582427839,0.15769341309740526,-1.1510293541438372,-3.581260829628235,-3.664313613915752,13.019379311370734,1.6999969482421875,1.7674487896265703,0.785998916625978,-2.110179785935834,3.68217761918779,-0.6620904346549281,2.234088267906884,-0.6581554607391382,16.41782546891428,-46.57426493498809,1.4480893512809057,5,-0.07999992370605469,-1.7949981689453125,-2.4474987983703613,-4.264998435974121,-1.1199989318847656,0,0.054469278455679726,1.2758693264405465,44.36000061035156,-2.5151518654451386,44.040000915527344,-1.1020393069703733,43.20000076293945,0.054469278455679726 5891,2020-05-12,43.25,43.9900016784668,42.84000015258789,43.060001373291016,294500.0,0.0067504870043668674,-2.6507923052237046,-0.1775688606529896,60.578653923426735,62.395396701501184,-0.24946701340169852,-1.171072743269825,-3.729926617726214,-3.99653525793763,13.131602363470773,1.1500015258789062,1.878040575188514,0.8664999008178711,-1.6643736882513096,3.397373489887052,-0.3989368937167228,2.131936695352465,-0.6883405860519431,30.845743762205863,-30.754474796427168,1.2654367945345917,5,-0.46000099182128906,-2.0849990844726562,-2.737499713897705,-4.554999351501465,-1.4099998474121094,1,-0.013872797089505062,-1.481756214915798,42.959999084472656,1.2758693264405465,44.36000061035156,-2.5151518654451386,44.040000915527344,-0.013872797089505062 5892,2020-05-13,42.70000076293945,43.59000015258789,42.15999984741211,43.20000076293945,227200.0,-0.012716745365561777,1.2343776077056958,-2.6315979681570862,53.67925407623413,61.879093374047535,0.2762856671796925,-0.43796797876424876,-3.026595080896186,-3.4802485341399034,13.548671229156708,1.4300003051757812,1.7458362410133716,0.18600063323974325,-2.104699137761358,2.4767004042408445,-0.9593492522608074,1.3313505187402939,2.200000762939453,21.774234483946735,-35.34631693068048,1.1453498855005502,5,0.08999824523925781,-1.5349998474121094,-2.187500476837158,-4.005000114440918,-1.4599990844726562,2,-0.017330249771542516,-2.6507923052237046,43.25,-1.481756214915798,42.959999084472656,1.2758693264405465,44.36000061035156,-0.017330249771542516 5893,2020-05-14,43.15999984741211,43.40999984741211,42.040000915527344,42.599998474121094,313300.0,0.010772812090249495,1.58490029617847,-1.1200027465820312,56.89176890646729,61.61214389331638,0.08376147536255019,-0.7812943978188471,-3.3685988485571556,-3.9848802784092285,13.425864662386816,1.3699989318847656,1.4156427497871675,0.5464996337890611,-1.670072868491438,2.7630721360695603,-0.5617866173511885,1.6547858849293107,1.685201644897461,43.07690727639258,-12.363636611632835,1.1082862511402507,5,0.05500030517578125,-1.9949989318847656,-2.5674986839294434,-4.464999198913574,-1.5099983215332031,3,-0.02803519668096588,1.2343776077056958,42.70000076293945,-2.6507923052237046,43.25,-1.481756214915798,42.959999084472656,-0.02803519668096588 5894,2020-05-15,43.900001525878906,44.72000122070313,42.9900016784668,43.22000122070313,667000.0,0.01714554404733537,-2.0350885411786876,1.2142832814490239,51.45834533703408,59.62694448164328,-0.47933446769648214,-1.4075934365919949,-3.97828397187358,-4.7671017084116585,13.478733918666025,1.7299995422363352,1.2613385005537978,1.1685012817382798,-1.0586930644359285,3.395695627912488,0.05490410865117212,2.2820984548253875,0.8329919433593744,69.40299994591082,17.851323834227586,1.1135971730871055,5,-0.5200004577636719,-2.4549999237060547,-3.532500743865967,-5.205000877380371,-1.970001220703125,4,-0.030068329133111416,1.58490029617847,43.15999984741211,1.2343776077056958,42.70000076293945,-2.6507923052237046,43.25,-0.030068329133111416 5895,2020-05-18,43.86000061035156,44.68999862670898,43.13000106811523,44.099998474121094,274400.0,-0.0009111825543733909,1.1971824932034048,-0.35293787656094344,50.1590602017783,58.10226798013558,-0.42263940327549676,-1.1999253823898641,-3.8070340166214507,-4.75944345532821,13.534460295249467,1.55999755859375,1.3381284111947025,0.9830003738403335,-1.131522955979058,3.097523703659725,-0.0742612910693623,2.040262038750029,-1.8199996948242188,67.91042864097138,18.693834700389544,1.0572616649096966,5,-0.4799995422363281,-2.414999008178711,-3.492499828338623,-5.164999961853027,-1.7999992370605469,0,-0.02553577100544846,-2.0350885411786876,43.900001525878906,1.58490029617847,43.15999984741211,1.2343776077056958,42.70000076293945,-0.02553577100544846 5896,2020-05-19,42.54999923706055,44.18999862670898,42.4900016784668,43.88999938964844,233300.0,-0.029867791953058886,-1.328770487734131,5.583383666592491,47.53768208454819,56.679056118053765,0.8987924611512099,0.2770735539182283,-2.351220004496426,-3.488453286521988,13.673601980689964,1.6999969482421804,1.305934011499815,-0.42400093078613565,-2.2603419694431963,1.412340107870925,-1.3421714501146695,0.49416958854239823,-0.45699836730957344,19.0297859499591,-28.717166718293953,0.9181705193285304,5,0.8300018310546875,-1.1049976348876953,-2.7474989891052246,-3.8549985885620117,1.1599998474121094,1,-0.01668623025154503,1.1971824932034048,43.86000061035156,-2.0350885411786876,43.900001525878906,1.58490029617847,43.15999984741211,-0.01668623025154503 5897,2020-05-20,43.59000015258789,43.61000061035156,41.900001525878906,42.91999816894531,206400.0,0.024441855092244502,3.816879160555117,-0.5000014233943401,60.99365938084199,56.549515438867665,-0.08947892162127857,-0.5816767705029946,-3.234830328221534,-4.565965394176118,13.692917219171013,1.7099990844726562,1.0802038734770676,0.4819999694824233,-1.0926641400894823,2.056664079054329,-0.30533208530352596,1.2693320242683725,1.0999984741210866,59.929035801343375,5.888677921122444,0.7873320547859518,5,-0.279998779296875,-2.144998550415039,-3.7874999046325684,-4.8949995040893555,-0.29000091552734375,2,-0.040146822525214065,-1.328770487734131,42.54999923706055,1.1971824932034048,43.86000061035156,-2.0350885411786876,43.900001525878906,-0.040146822525214065 5898,2020-05-21,43.72000122070313,43.959999084472656,42.59000015258789,43.52000045776367,244100.0,0.0029823598912632754,3.0294294193215414,0.2985077176221517,57.34103857604718,55.472635709014384,-0.30133400549602385,-0.6007106015226285,-3.138585130168842,-4.731825124445699,13.451018373296652,1.3699989318847656,0.9694802992280529,0.5220008850097742,-0.9703754933973272,2.0143772634168755,-0.22418730419377653,1.2681890742133248,0.9141974639892467,64.53900325466768,8.135702792020652,0.7461881892035521,5,-0.4099998474121165,-1.5550003051757884,-4.527500629425056,-5.025000572204597,0.259998321533196,3,-0.05672459910778682,3.816879160555117,43.59000015258789,-1.328770487734131,42.54999923706055,1.1971824932034048,43.86000061035156,-0.05672459910778682 5899,2020-05-22,43.77000045776367,44.400001525878906,42.83000183105469,43.86000061035156,215400.0,0.001143623871557864,1.6837556119970396,-0.4499990463293056,51.95311898521155,54.510286830176604,-0.4959840662751205,-0.5115433885963938,-2.84103593089516,-4.808335704574155,13.209400455532583,1.5699996948242188,0.9098336463504353,0.46700000762939453,-0.858938190330214,1.792938205589003,-0.1959690913504062,1.1299691066091953,0.809514283752435,67.025120969782,11.090808427123235,0.6629690989798043,5,-0.45999908447265625,-1.1800003051757812,-4.577499866485596,-5.074999809265137,0.7099990844726562,4,-0.04843497623287629,3.0294294193215414,43.72000122070313,3.816879160555117,43.59000015258789,-1.328770487734131,42.54999923706055,-0.04843497623287629 5900,2020-05-26,44.20000076293945,44.97000122070313,43.90999984741211,44.43999862670898,350900.0,0.009824087289894257,-1.5853701653346408,2.666638409697713,57.253874361149805,54.1408668788125,-0.8175685806660411,-0.9442770527569024,-3.061876495251539,-5.268364253697058,12.4293984285536,1.2000007629394602,0.7646782221015016,0.8680002212524442,-0.511422534859598,2.2474229773644865,0.17828884319642668,1.5577115993084618,-2.299999237060547,74.91854937113386,18.105476356646463,0.6897113780560207,5,-0.7649993896484375,-1.575000762939446,-5.007500171661377,-5.505000114440918,-0.26000213623047586,1,-0.051357475533507446,1.6837556119970396,43.77000045776367,3.0294294193215414,43.72000122070313,3.816879160555117,43.59000015258789,-0.051357475533507446 5901,2020-05-27,45.459999084472656,45.54999923706055,44.13999938964844,44.65999984741211,312400.0,0.028506748863897702,1.877552053125523,-3.3333598245224625,62.75393449660014,55.149164703297615,-1.9345496109961076,-2.188082988250244,-4.150822499727596,-6.539712831810775,11.33893370552321,1.4099998474121094,0.5607376782775404,2.0464986801147447,0.38037415851841416,3.712623201711075,1.2134364193165794,2.87956094091291,-3.4985975646972634,97.53424084864002,41.22443979800753,0.833062260798165,5,-1.7349987030029297,-2.5450000762939453,-6.22999906539917,-6.764998435974121,-0.9500007629394531,2,-0.07479097623525788,-1.5853701653346408,44.20000076293945,1.6837556119970396,43.77000045776367,3.0294294193215414,43.72000122070313,-0.07479097623525788 5902,2020-05-28,44.7599983215332,45.849998474121094,44.54999923706055,45.54999923706055,356700.0,-0.015398169314494004,-1.1487606953473268,-0.9875020861645567,54.1284231091777,54.84212628137655,-1.018739714340576,-1.4257145119733678,-3.4146179922774778,-5.862113904609359,10.750735273357707,1.2999992370605469,0.5078451699323807,1.260498046875,-0.49937617685588265,3.0203722706058826,0.3805609350095551,2.140435158740445,-2.6550528930664044,66.5643952824106,13.444932904724688,0.8799371118654429,5,-0.8849983215332031,-1.6499996185302734,-5.529998302459717,-6.064997673034668,0.3300018310546875,3,-0.023458428874770787,1.877552053125523,45.459999084472656,-1.5853701653346408,44.20000076293945,1.6837556119970396,43.77000045776367,-0.023458428874770787 5903,2020-05-29,44.560001373291016,44.97000122070313,43.349998474121094,44.72999954223633,377800.0,-0.004468207232840138,3.9846121342299914,0.21518730624740456,51.162794823900754,54.809287335472845,-0.6696935758430129,-1.038760964845828,-3.066839666826752,-5.6325789132942745,10.616974335721489,1.6200027465820384,0.4321962944295876,0.9080009460449219,-0.6420697296850122,2.458071621774856,0.1329656081799584,1.6830362839098854,-2.230352762084962,57.28481673011871,8.486995351882925,0.7750353378649666,5,-0.6850013732910156,-1.1650028228759766,-4.032501220703125,-5.8650007247924805,0.7299995422363281,4,-0.02827652821810067,-1.1487606953473268,44.7599983215332,1.877552053125523,45.459999084472656,-1.5853701653346408,44.20000076293945,-0.02827652821810067 5904,2020-06-01,44.25,44.849998474121094,44.11000061035156,44.68000030517578,265100.0,-0.006956942633238539,-1.084503712618605,2.5294408042366037,58.588552254226386,55.74589756352263,-0.3406464599625423,-0.6187157902905085,-2.6031647416682517,-5.278415409426529,10.780202216938342,0.7399978637695312,0.49311803225514694,0.5079996109008817,-0.9547818892914961,1.9707811110932596,-0.22339113919530718,1.2393903609970707,-1.7091303970190452,36.00006103515625,-16.19575436922368,0.7313907500961891,6,-0.375,-0.8550014495849609,-3.609999656677246,-5.554999351501465,0.2599983215332031,0,-0.006101705260195933,3.9846121342299914,44.560001373291016,-1.1487606953473268,44.7599983215332,1.877552053125523,45.459999084472656,-0.006101705260195933 5905,2020-06-02,44.22000122070313,44.27000045776367,43.38000106811523,44.22000122070313,228100.0,-0.000677938515183496,16.800259403374916,-0.0,56.689663591056096,56.76278439757907,-0.2840859915015912,-0.5582707854368252,-2.4917868754114707,-5.2028629027813835,10.279805635023727,0.8899993896484446,0.48310011562671207,0.44050083160401243,-1.0313467294819603,1.9123483926899851,-0.29542294893897036,1.1764246121469952,-1.4805838854537683,34.800109863281534,-19.26618669194884,0.7359237805429854,6,-0.3450012207031321,-0.825002670288093,-3.5375003814697337,-5.525000572204597,-0.47999954223633523,1,0.005879654327360484,-1.084503712618605,44.25,3.9846121342299914,44.560001373291016,-1.1487606953473268,44.7599983215332,0.005879654327360484 5906,2020-06-03,42.90999984741211,44.63000106811523,42.84000015258789,44.459999084472656,313900.0,-0.029624634489555324,-1.118346000094795,-100.0,51.310855358719564,55.68691728400991,1.2095487173680084,0.7782423340544966,-1.0801010925294179,-3.8539839308127597,9.651601644056324,1.7900009155273366,0.462126804636803,-0.8610004425048814,-2.351700054320588,0.6296991693108254,-1.6063502484127312,-0.11565063659703156,2.9399986267089844,2.32557255342797,-53.519360811856785,0.7453498059078526,6,1.3099994659423828,0.4849987030029297,-1.702498435974121,-4.214999198913574,2.270000457763672,2,0.02400370037193067,16.800259403374916,44.22000122070313,-1.084503712618605,44.25,3.9846121342299914,44.560001373291016,0.02400370037193067 5907,2020-06-04,43.75,44.34000015258789,42.810001373291016,43.06999969482422,279700.0,0.01957586006932943,-1.5500044504914614,-0.43871009024839847,53.5160901504918,55.26192301450376,0.4410080338470621,-0.019437119920475254,-1.8068817732139735,-4.653978663621572,9.238266690587935,1.529998779296875,0.47863402648080466,-0.04850025177002237,-1.5149428448646631,1.4179423413246184,-0.7817215483173428,0.684721044777298,2.0397985076904277,43.51845801448511,-13.365633947062001,0.7332212965473208,6,0.5799999237060547,-0.35500144958496094,-1.6474990844726562,-5.054999351501465,1.1199989318847727,3,0.01737139020647316,-1.118346000094795,42.90999984741211,16.800259403374916,44.22000122070313,-1.084503712618605,44.25,0.01737139020647316 5908,2020-06-05,45.2400016784668,45.40999984741211,43.93000030517578,44.040000915527344,321200.0,0.03405718122209822,-1.0845034856075972,1.7647062123439061,57.330414019717054,55.85940024055992,-0.9059806408506148,-1.4913927243476621,-3.1662724574633856,-6.101930076734675,8.478117094286922,1.6599998474121094,0.6721061347213961,1.3815013885498075,-0.21864726411842383,2.981650041218039,0.5814270622156954,2.1815757148839197,0.4306049438476549,93.4616050494884,36.58467628444225,0.8000743263341147,6,-0.9100017547607422,-1.8450031280517578,-2.9250011444091797,-6.545001029968262,-0.220001220703125,4,-0.003315683472892128,-1.5500044504914614,43.75,-1.118346000094795,42.90999984741211,16.800259403374916,44.22000122070313,-0.003315683472892128 5909,2020-06-08,45.61000061035156,45.68000030517578,44.08000183105469,44.959999084472656,215400.0,0.008178579092778415,3.0506243541580154,0.5416675938494403,59.23970313844409,56.0800478824815,-1.1035808120977322,-1.85821486700884,-3.435419269830156,-6.420115085820797,7.69330925127775,1.5999984741210938,0.6514509734648684,1.6890003204345732,-0.08213582557643662,3.460136466445583,0.8034322474290718,2.5745683934400745,-2.799999237060547,97.56098533534126,40.341450268705046,0.8855680730055033,6,-1.2800006866455078,-2.2150020599365234,-3.2950000762939453,-6.914999961853027,-0.7299995422363352,0,-0.007015998477132079,-1.0845034856075972,45.2400016784668,-1.5500044504914614,43.75,-1.118346000094795,42.90999984741211,-0.007015998477132079 5910,2020-06-09,45.29999923706055,45.849998474121094,44.52000045776367,45.56000137329102,251200.0,-0.006796785116040094,2.166675749318801,-0.4000023475005098,66.2337638941433,56.466695593319635,-0.6941307860465287,-1.437625842027245,-3.0970119958673834,-6.061652153804502,7.604446530501033,1.3299980163574219,0.6708894223477557,1.2619989395141573,-0.5505143008154718,3.0745121798437864,0.3557423193493463,2.1682555596789683,-2.432597885131834,81.907902579566,19.037323247301906,0.9062566201648129,6,-0.9699993133544922,-1.4799995422363281,-2.9849987030029297,-6.604998588562012,-0.8299980163574148,1,-0.017439314102262404,3.0506243541580154,45.61000061035156,-1.0845034856075972,45.2400016784668,-1.5500044504914614,43.75,-0.017439314102262404 5911,2020-06-10,42.650001525878906,45.06000137329102,41.63999938964844,45.06000137329102,516200.0,-0.058498846706682484,1.8381760997329604,9.269154024472323,45.33730748169001,55.48990496804322,1.6934334859896225,1.228081098624969,-0.4494606939882715,-3.3921615470152204,7.642155726223558,3.6599998474121094,0.6870943296849319,-1.3579988479614258,-3.2438082586042754,0.5278105626814238,-2.3009035532828506,-0.415094142640001,3.1999969482421875,23.99055477127215,-37.63064585845955,0.9429047053214263,6,1.0949974060058594,1.0949974060058594,-0.3125009536743164,-3.955000877380371,1.5699996948242259,2,0.025556860811048354,2.166675749318801,45.29999923706055,3.0506243541580154,45.61000061035156,-1.0845034856075972,45.2400016784668,0.025556860811048354 5912,2020-06-11,41.959999084472656,42.560001373291016,41.290000915527344,41.93000030517578,345600.0,-0.016178251271282473,1.065035758812547,-0.012447627052378452,41.729312795155,54.44174029818258,2.1730016109555805,1.9603079438838904,0.18038058179391925,-2.6856822995565963,8.1453625926722,1.3600006103515625,0.6004600608622894,-2.0110012054443374,-4.029253839881349,0.007251428992674391,-3.020127522662847,-1.001874888225828,3.8899993896484375,14.692950167980618,-44.6358568475927,1.0091263172185059,6,1.6100006103515625,1.6100006103515625,0.5200014114379883,-3.264998435974121,1.9099998474121165,3,0.07673978291135586,1.8381760997329604,42.650001525878906,2.166675749318801,45.29999923706055,3.0506243541580154,45.61000061035156,0.07673978291135586 5913,2020-06-12,41.95000076293945,42.66999816894531,41.61000061035156,42.61000061035156,283300.0,-0.00023828221523725102,1.717960004108162,-22.00089013224822,41.41509454332669,52.53357833030484,1.9822965339726508,1.976336031645566,0.21042306445112047,-2.659098035933667,8.71855752395521,1.05999755859375,0.332497293945039,-1.9604995727539034,-4.14667118633038,0.2256720408225732,-3.0535853795421417,-0.8674137659656651,3.717597808837894,14.473688613457188,-42.068883376340764,1.0930858067882399,6,1.6199989318847656,1.6199989318847656,0.0924997329711914,-3.255000114440918,2.049999237060547,4,0.06960662969820453,1.065035758812547,41.959999084472656,1.8381760997329604,42.650001525878906,2.166675749318801,45.29999923706055,0.06960662969820453 5914,2020-06-15,42.58000183105469,42.66999816894531,40.72999954223633,41.52000045776367,371600.0,0.015017903615196282,2.129045059789514,-1.6060630581163482,42.50000441515918,50.95694953298297,1.218648023824386,1.3095128483545793,-0.3282911639865915,-3.266924956617167,8.79869732239656,1.9399986267089844,0.20839365906068963,-1.264498519897458,-3.530256955721299,1.0012599159263829,-2.3973777378093786,-0.13161930198553762,2.9124928344726584,36.13286474138657,-17.338185859694406,1.1328792179119198,6,0.7099971771240234,0.7099971771240234,-0.537501335144043,-3.8850011825561523,1.3499984741210938,0,0.057303863827676826,1.717960004108162,41.95000076293945,1.065035758812547,41.959999084472656,1.8381760997329604,42.650001525878906,0.057303863827676826 5915,2020-06-16,42.7400016784668,43.29999923706055,42.27999877929688,43.13000106811523,189300.0,0.003757628946258418,1.7945381576471868,-0.3679234758324779,35.97939591717309,49.2534540394778,0.9237775477731134,1.1186574388387314,-0.42582319181067874,-3.4002420623526888,8.720450881678673,1.0200004577636648,0.12309474077820681,-1.0484987258911147,-3.3673844975389997,1.2703870457567703,-2.207941611715057,0.1109441599328278,2.466743279663085,46.42035303114123,-1.415986985460357,1.159442885823942,6,0.5499973297119141,0.5499973297119141,-0.6975011825561523,-4.045001029968262,1.1899986267089844,1,0.05007017561083993,2.129045059789514,42.58000183105469,1.717960004108162,41.95000076293945,1.065035758812547,41.959999084472656,0.05007017561083993 5916,2020-06-17,41.84000015258789,43.150001525878906,41.63000106811523,42.90999984741211,265900.0,-0.021057592197810893,-1.0402719959855915,2.743593254822226,35.25253677329066,47.224170330899895,1.8506540261059499,2.0688092538095404,0.5094228513013164,-2.4659063091918085,9.16811877057531,1.520000457763679,-0.040889567179220876,-1.9130002975463896,-4.331325575350746,0.5053249802579671,-3.122162936448568,-0.7038376586442112,3.0981400805883794,43.19069035638479,-2.182629459910096,1.2091626389021781,6,1.4499988555908203,1.4499988555908203,0.18249988555908203,-3.1449995040893555,2.2099990844726562,2,0.06285853390353235,1.7945381576471868,42.7400016784668,2.129045059789514,42.58000183105469,1.717960004108162,41.95000076293945,0.06285853390353235 5917,2020-06-18,41.84000015258789,42.18999862670898,41.13000106811523,41.72000122070313,220700.0,0.0,1.5853728885312395,-0.1121485664577429,35.979381767643346,44.85183341400282,1.733527185004725,2.0353340863838696,0.6321139976149937,-2.4194078581081726,10.093719970259684,1.05999755859375,-0.19767942727053622,-1.8255002975463839,-4.390827300419545,0.7398267053267773,-3.1081637989829645,-0.5428367961098033,2.8456516391319795,43.19069035638479,-0.6479842628831136,1.2826635014365804,6,1.4499988555908203,1.4499988555908203,0.13749980926513672,-3.1449995040893555,3.049999237060547,3,0.056883390521881516,-1.0402719959855915,41.84000015258789,1.7945381576471868,42.7400016784668,2.129045059789514,42.58000183105469,0.056883390521881516 5918,2020-06-19,41.2400016784668,42.18999862670898,41.0099983215332,42.02000045776367,582700.0,-0.014340307646580674,1.1071525885558724,-6.50004768414064,34.934945866820115,42.151304828266824,1.906997106195007,2.571872129482145,1.3184457359935138,-1.7669862080888166,10.887635073424251,1.1800003051757741,-0.23266107278837467,-2.3014987945556626,-5.086112216514465,0.4831146274031397,-3.6938055055350603,-0.909192083576265,3.208310978284061,19.84444345489899,-23.953626966083842,1.3923067109793994,6,2.049997329711914,2.049997329711914,0.7374982833862305,-2.5450010299682617,3.4599990844726562,4,0.06377296669197796,1.5853728885312395,41.84000015258789,-1.0402719959855915,41.84000015258789,1.7945381576471868,42.7400016784668,0.06377296669197796 5919,2020-06-22,41.650001525878906,41.65999984741211,40.599998474121094,41.09000015258789,266700.0,0.009941799969086507,2.6551896502962977,-0.717951602175359,37.60849077078933,38.97071892567193,0.9791684508121961,2.102710907646653,0.9926191383208334,-2.108553482976234,11.544569765359892,1.0600013732910156,-0.3513888910449978,-1.785499000549315,-4.692212747134384,1.1212147460357542,-3.2388558738418496,-0.3321421272567804,2.5752123440010806,38.888990928087324,-5.797454875002316,1.4533568732925353,6,1.1799983978271484,1.5749969482421875,0.5399990081787109,-2.955000877380371,2.819999694824226,0,0.056422530324781395,1.1071525885558724,41.2400016784668,1.5853728885312395,41.84000015258789,-1.0402719959855915,41.84000015258789,0.056422530324781395 5920,2020-06-23,41.93000030517578,42.599998474121094,41.84000015258789,41.91999816894531,340700.0,0.006722659520742136,-7.941253029351046,0.017860913753993502,44.75374985960362,38.905879189884566,0.1909433767076152,1.7327697462377785,0.780183218024824,-2.318435470081404,11.650824203784968,0.9499969482421875,-0.6417344963712779,-1.3920001983642578,-4.3498480298454325,1.5658476331169169,-2.870924114104845,0.08692371737632953,2.005196333043493,52.156872131500684,2.024813704946581,1.4789239157405871,6,0.019998550415039062,1.2949981689453125,0.4825010299682617,-3.234999656677246,2.229999542236328,1,0.047698544847211144,2.6551896502962977,41.650001525878906,1.1071525885558724,41.2400016784668,1.5853728885312395,41.84000015258789,0.047698544847211144 5921,2020-06-24,42.060001373291016,42.41999816894531,41.41999816894531,41.47999954223633,643200.0,0.0031004308888398224,-1.8571241730335364,57.987795575896264,40.20858390763748,38.736909313493726,-0.035258276290107915,1.407133595289885,0.7603012606677169,-2.37158276829787,11.52922863304072,1.0,-1.0148633050610982,-1.0919992446899442,-3.9204527061873122,1.7364542168074237,-2.5062259754386247,0.3222274860587362,1.6083794118004064,73.0001449584961,21.1214115837096,1.4142267307486835,6,-0.11000251770019531,1.1649971008300781,0.35249996185302734,-3.3650007247924805,1.8899993896484375,2,0.04446026797023017,-7.941253029351046,41.93000030517578,2.6551896502962977,41.650001525878906,1.1071525885558724,41.2400016784668,0.04446026797023017 5922,2020-06-25,43.709999084472656,43.900001525878906,41.560001373291016,41.93000030517578,594700.0,0.039229616198477535,1.1666631345455574,3.0689537239220224,41.296910701769995,38.72377777554298,-1.5767221887775946,-0.34315444527229033,-0.7913388240559698,-3.94010000201844,10.862557374533477,2.3400001525878906,-1.421935114537618,0.6104984283447266,-2.1298929546670493,3.3508898113565024,-0.7596972631611649,1.980694119850618,-3.1100006103515625,94.24235558494283,45.656295023357465,1.3701956915058886,6,-1.4599990844726562,-0.4850006103515625,-1.2974977493286133,-5.014998435974121,0.7999992370605469,3,0.007778544033616219,-1.8571241730335364,42.060001373291016,-7.941253029351046,41.93000030517578,2.6551896502962977,41.650001525878906,0.007778544033616219 5923,2020-06-26,43.29999923706055,45.0,42.88000106811523,43.900001525878906,987200.0,-0.009380001281165784,-1.94444576899335,-0.33708016870403074,36.91958158421001,38.1037307943264,-1.067327450316867,-0.034141223540700594,-0.3205345538842579,-3.448899260131668,10.938615753345966,2.1199989318847727,-1.4293282958218825,0.2634986877441392,-2.3921425964642467,2.919139971952525,-1.0643219543600537,1.5913193298483321,-2.6340007019042986,61.36363242283477,18.1888331537004,1.3278206421041925,6,-0.5,-0.07500076293945312,-0.9224977493286133,-4.604998588562012,1.5900001525878906,4,0.03672055844349775,1.1666631345455574,43.709999084472656,-1.8571241730335364,42.060001373291016,-7.941253029351046,41.93000030517578,0.03672055844349775 5924,2020-06-29,43.97999954223633,44.95000076293945,43.27000045776367,43.27000045776367,428000.0,0.01570439531541079,-3.7324013281610986,-1.1833272934190366,42.826086235406706,38.86447416301903,-1.7074056767376007,-0.775148703087666,-0.9425032372154902,-4.053937445403939,11.018784421459,1.6800003051757812,-1.3130955831869713,0.9569990158081083,-1.6753107529904625,3.589308784606679,-0.35915586859117354,2.27315390020739,-3.140640948486329,71.50838167411845,31.860236071710247,1.316154884399284,6,-1.1800003051757812,-0.7550010681152344,-1.2424983978271484,-5.284998893737793,0.01000213623046875,0,0.016371105688886445,-1.94444576899335,43.29999923706055,1.1666631345455574,43.709999084472656,-1.8571241730335364,42.060001373291016,0.016371105688886445 5925,2020-06-30,44.47999954223633,45.29999923706055,44.0099983215332,44.0099983215332,434000.0,0.011368804120150733,-4.489351340822025,0.6619744038856235,62.97871074040306,41.945160159364846,-2.161986703305466,-1.3224755717162253,-1.35844470698855,-4.476584220780239,11.677018954836008,1.3199996948242188,-1.16825523724534,1.4439990997314425,-1.2156275233886973,4.103625722851582,0.11418578817136904,2.773812411291516,-3.4742152922363303,78.86599306472498,35.69903441529068,1.3298133115600708,6,-1.5300006866455078,-1.2550010681152344,-1.529998779296875,-5.784998893737793,-0.6100006103515554,1,-0.00022478241088341733,-3.7324013281610986,43.97999954223633,-1.94444576899335,43.29999923706055,1.1666631345455574,43.709999084472656,-0.00022478241088341733 5926,2020-07-01,43.93999862670898,45.16999816894531,43.77000045776367,44.81999969482422,329700.0,-0.012140308477624595,-1.2950830949142473,-1.8723378352055213,64.34782752918653,45.097209688425195,-1.444700098869781,-0.7392552454467918,-0.7279661161595143,-3.862383199649493,12.153951330555197,1.3999977111816406,-1.086240607266788,0.8524982452392535,-1.8365813124594723,3.5415778029379794,-0.49204153361010583,2.197038024088613,-2.6765614774853432,63.636326546432045,16.17081427705829,1.3445397788493627,7,-0.989999771118157,-0.7150001525878835,-0.9099979400634695,-5.244997978210442,1.5,2,0.005006855429654067,-4.489351340822025,44.47999954223633,-3.7324013281610986,43.97999954223633,-1.94444576899335,43.29999923706055,0.005006855429654067 5927,2020-07-02,44.5099983215332,44.88000106811523,43.81999969482422,44.27000045776367,183300.0,0.012972228325873303,1.16326069863218,-0.27272451416854654,67.15816268611988,48.67756711279184,-1.7837069125798166,-1.316917469426528,-1.2086705874963002,-4.3625775436565135,12.63707783368811,1.0600013732910085,-0.9267264942100866,1.384498023986815,-1.3648051181031704,4.1338011660768,0.009846452941822292,2.7591495950318077,-3.004367447039357,67.35530936902977,15.067318685929578,1.3746515710449916,7,-1.5599994659423828,-1.2849998474121094,-1.1899986267089844,-5.64499759674073,1.1700019836425781,3,-0.01258138799620745,-1.2950830949142473,43.93999862670898,-4.489351340822025,44.47999954223633,-3.7324013281610986,43.97999954223633,-0.01258138799620745 5928,2020-07-06,45.09000015258789,45.1500015258789,44.54999923706055,44.81999969482422,175800.0,0.013030821229532474,2.0769095337305257,1.1250119210350638,66.93656122280352,51.93624160746009,-1.9670061328293826,-2.011883548119549,-1.723356695241435,-4.868053963265524,13.041535632661525,0.640003204345696,-0.6575882882905546,1.9719999313354464,-0.7537328223487805,4.697732685019673,0.609133554493333,3.33486630817756,-3.356707176340045,89.65521129301402,33.864519977377256,1.3628663768421148,7,-1.730001449584961,-1.8650016784667969,-1.5975008010864258,-6.224999427795417,0.7799987792968821,0,-0.012863203129117706,1.16326069863218,44.5099983215332,-1.2950830949142473,43.93999862670898,-4.489351340822025,44.47999954223633,-0.012863203129117706 5929,2020-07-07,45.290000915527344,45.36999893188477,44.52000045776367,44.93000030517578,218600.0,0.004435590203207607,2.269246005545957,1.3333333333333333,67.11408708671341,54.4207235215834,-1.7839779281430026,-2.3579820514265464,-1.8463115595342003,-4.985542250723995,13.350774498745452,0.8499984741211009,-0.3727369480914007,2.1880006790161133,-0.4792704100751308,4.855271768107357,0.8543651344704912,3.5216362235617353,-3.3427055636307372,95.00011920940281,36.45340499047957,1.3336355445456225,7,-1.8950023651123047,-2.06500244140625,-1.6550016403198242,-4.1100006103515625,0.80999755859375,1,-0.008832005250451802,2.0769095337305257,45.09000015258789,1.16326069863218,44.5099983215332,-1.2950830949142473,43.93999862670898,-0.008832005250451802 5930,2020-07-08,44.5099983215332,45.29999923706055,44.13999938964844,45.29999923706055,201800.0,-0.017222401815556676,1.936705071127121,-2.194443267070741,68.21280697116232,57.53230386197505,-0.6699702346199743,-1.7288373270975512,-1.0596022163945804,-4.134549044097817,13.459708424557018,1.1599998474121094,-0.016118657963431815,1.447498130798337,-1.1035860753060618,3.998582336902736,0.17195602774614116,2.723040233850533,-2.2888866832375427,46.249910592947366,-13.651029161541011,1.275542103052199,7,-1.0449981689453125,-1.2849998474121094,-0.8749990463256836,-3.329998016357422,1.5900001525878906,2,-0.011682692938113193,2.269246005545957,45.290000915527344,2.0769095337305257,45.09000015258789,1.16326069863218,44.5099983215332,-0.011682692938113193 5931,2020-07-09,43.7400016784668,44.5,43.63000106811523,44.310001373291016,236300.0,-0.017299408494785173,-1.202526388982759,0.7215177648797164,61.72840669013254,59.80247008290422,0.4061016446967116,-0.9201713006316581,-0.2984780307043451,-3.3009910074916036,13.115036877914363,0.8799972534179759,0.29233994272161823,0.6230014801025376,-1.9375327395377155,3.183535699742791,-0.6572656297175854,1.9032685899226607,-1.2669790566840078,6.321881919628533,-53.3921802113709,1.2802671098201266,7,0.3849983215332031,-0.5150032043457031,-0.10500240325927734,-2.5600013732910156,2.7099990844726562,3,0.002972045002960666,1.936705071127121,44.5099983215332,2.269246005545957,45.290000915527344,2.0769095337305257,45.09000015258789,0.002972045002960666 5932,2020-07-10,45.18000030517578,45.25,44.06999969482422,44.15999984741211,224800.0,0.03292177803957186,1.0344835524044105,-1.7894754453828754,72.03578988780774,63.704271005526195,-0.8978692277935707,-2.220408151661303,-1.7053311486037046,-4.663779004236545,12.709906406256144,1.5099983215332031,0.5420761488236963,1.9020000457763686,-0.7553231442559678,4.559323235808705,0.573338450760204,3.2306616407925333,-2.4752195785848343,89.08052528884276,23.318457218860246,1.328661595016167,7,-0.8600006103515625,-1.9550018310546875,-1.3725013732910156,-3.7099990844726562,0.8699989318847656,4,0.00575472155327561,-1.202526388982759,43.7400016784668,1.936705071127121,44.5099983215332,2.269246005545957,45.290000915527344,0.00575472155327561 5933,2020-07-13,44.86999893188477,45.97999954223633,44.810001373291016,45.25,544000.0,-0.006861473466070245,-3.6800283815641905,-0.3725498995837424,68.21265469697542,66.52500083458938,-0.38190438202487087,-1.7712439863365006,-1.3157790180492128,-4.277266435995394,12.538091389369127,1.1699981689453125,0.8456496586316504,1.4459987640380945,-1.2249383351685168,4.116935863244706,0.11053021443478883,2.7814673136414,-1.9520007488703186,52.76590080482093,-15.7181524576621,1.3354685496033063,7,-0.06499862670899148,-1.5799999237060618,-1.0074996948242259,-2.829998016357429,-3.629997253417976,0,0.01805218169317624,1.0344835524044105,45.18000030517578,-1.202526388982759,43.7400016784668,1.936705071127121,44.5099983215332,0.01805218169317624 5934,2020-07-14,45.02000045776367,45.41999816894531,44.45000076293945,45.18999862670898,344400.0,0.0033430249487327313,2.0793702694520135,0.4473623450283489,67.73822688900812,67.05383596221216,-0.41221663249525875,-1.8225156044196211,-1.413150316081044,-4.356612277087109,11.7897662320979,0.9699974060058594,1.0401583325232835,1.4740003585815415,-1.2568469269635045,4.204847644126588,0.10857671580902206,2.839424001354061,-1.7958021388270282,59.14894860382002,-10.929445191973983,1.3654236427725222,7,-0.21500015258789062,-1.730001449584961,-1.157501220703125,-2.979999542236328,-3.7600021362304688,1,0.01888046347130845,-3.6800283815641905,44.86999893188477,1.0344835524044105,45.18000030517578,-1.202526388982759,43.7400016784668,0.01888046347130845 5935,2020-07-15,44.88000106811523,45.9900016784668,44.83000183105469,45.31999969482422,358700.0,-0.0031097154203671984,-3.296318797374909,2.588255093797834,66.16972075719974,67.25626854310252,-0.23413146087438008,-1.5957895055093871,-1.2539450767163132,-4.143020245475888,11.60332934914897,1.1599998474121094,1.32734394730943,1.2270009994506736,-1.538356045056851,3.9923580439581983,-0.15567752280308866,2.609679521704436,-1.3802226268486137,52.96608799663773,-16.051099272072996,1.3826785222537623,7,-0.06999969482421164,-1.585000991821282,-1.0175018310546804,-2.8400001525878835,-2.900001525878899,2,0.02718354226761832,2.0793702694520135,45.02000045776367,-3.6800283815641905,44.86999893188477,1.0344835524044105,45.18000030517578,0.02718354226761832 5936,2020-07-16,44.47000122070313,45.0,44.13999938964844,44.900001525878906,238500.0,-0.009135468753439402,1.730172570390554,0.9772764710471924,55.080225903414814,65.9142755672464,0.2893877367622153,-1.0315417558942883,-0.8165348610679573,-3.6565939760248938,10.862971502912872,0.8600006103515625,1.5083083275730047,0.6855010986328196,-1.9645783412076057,3.335580538473245,-0.639538621287393,2.0105408185530322,-0.6713959909724991,20.833391282234032,-43.13436817507737,1.325039719920214,7,0.3400001525878835,-1.1750011444091868,-0.3950014114379954,-2.4300003051757884,-2.25,3,0.036653861224971385,-3.296318797374909,44.88000106811523,2.0793702694520135,45.02000045776367,-3.6800283815641905,44.86999893188477,0.036653861224971385 5937,2020-07-17,44.22000122070313,44.61000061035156,43.709999084472656,44.38000106811523,327800.0,-0.005621767329379135,1.9032357302389111,0.37209240432211077,56.28416354203858,64.73067582493918,0.5519713213270236,-0.6262015361963833,-0.5453328883572652,-3.3118444496967356,9.709292882528207,0.9000015258789062,1.4554907200549323,0.31650104522705647,-2.174925760074835,2.807927850528948,-0.9292123574238929,1.5622144478780058,1.7700004577636648,22.368489297946233,-40.196644413262085,1.2457134026509464,7,0.5900001525878835,-0.9250011444091868,-0.4750022888183665,-2.1800003051757884,-2.6300010681152415,4,0.05042965808857258,1.730172570390554,44.47000122070313,-3.296318797374909,44.88000106811523,2.0793702694520135,45.02000045776367,0.05042965808857258 5938,2020-07-20,43.86999893188477,45.0,42.959999084472656,44.61000061035156,474000.0,-0.007915022142841899,1.6842109225792365,4.6250149011757715,49.21315791197066,62.74168369441222,0.7942399888243799,-0.07279626580712062,-0.20483840389791652,-2.8694433660147354,8.515147067961806,2.0400009155273438,1.4253775032286597,-0.16500110626220277,-2.3193254996353048,1.9893232871108992,-1.2421633029487538,0.9121610904243482,2.074402694702144,30.03297255308806,-30.103761631350945,1.0771621966865523,7,0.6050014495849538,-0.5749988555908274,-0.299999237060554,-1.829998016357429,-2.0,0,0.049692280789898735,1.9032357302389111,44.22000122070313,1.730172570390554,44.47000122070313,-3.296318797374909,44.88000106811523,0.049692280789898735 5939,2020-07-21,44.0,44.36000061035156,43.16999816894531,44.13999938964844,497000.0,0.002963325080474144,3.1034437399700088,0.18918793527401503,46.37462940713785,60.315219520631715,0.5163036530245435,-0.018671710832968813,-0.35334880784543543,-2.902477546939565,7.0451691296117405,1.19000244140625,1.3184405650054174,-0.1524999618530245,-1.9925326857709393,1.6875327620648903,-1.072516323811982,0.7675164001059329,1.825025524902344,34.32343317424087,-22.47572100762772,0.920016361958957,7,0.47500038146972656,-0.7049999237060547,-0.43000030517578125,-2.3600006103515625,-2.1399993896484375,1,-0.06272723458030005,1.6842109225792365,43.86999893188477,1.9032357302389111,44.22000122070313,1.730172570390554,44.47000122070313,-0.06272723458030005 5940,2020-07-22,43.93000030517578,43.97999954223633,43.31999969482422,43.84000015258789,692200.0,-0.0015909021550958302,5.947417029734776,-0.6428610354223433,49.91871290365205,59.00303132213388,0.5535949830885869,0.22013174366810517,-0.25792033510201406,-2.71689068763407,6.256351263150439,0.6800003051757812,1.1615632231213695,-0.3224996566772447,-1.8437300030857529,1.1987306897312635,-1.0831148298815023,0.43811551652701297,1.7804241621093766,47.54905810678904,-8.03885414901135,0.7606151732042556,7,0.5450000762939453,-0.6350002288818359,-0.6400012969970703,-2.2900009155273438,-1.720001220703125,2,-0.060778556000328554,3.1034437399700088,44.0,1.6842109225792365,43.86999893188477,1.9032357302389111,44.22000122070313,-0.060778556000328554 5941,2020-07-23,43.93000030517578,44.36000061035156,43.63000106811523,43.97999954223633,348300.0,0.0,-1.2461603469625828,-0.5555461365659305,44.802890416437336,55.97715360309273,0.6519389193493126,0.3872658340457633,-0.24131629750111472,-2.624080782513346,5.077380811320339,0.7299995422363352,0.9745645787241699,-0.4159996032714872,-1.550555816989558,0.7185566104465835,-0.9832777101305226,0.15127850358754813,1.670407146796876,47.54905810678904,-6.279769040892653,0.5672781068590355,7,0.5450000762939453,-0.6350002288818359,-0.6400012969970703,-2.2900009155273438,-2.8100013732910085,3,-0.04438881742301526,5.947417029734776,43.93000030517578,3.1034437399700088,44.0,1.6842109225792365,43.86999893188477,-0.04438881742301526 5942,2020-07-24,44.04999923706055,44.38000106811523,43.41999816894531,44.06999969482422,458200.0,0.0027315941509480357,1.9999940395654094,0.4000152590218967,39.843746507542164,52.8250526931557,0.39648753822859106,0.309935438703711,-0.32524362241689175,-2.6419655727776146,4.979720469600874,0.9600028991699148,0.830799875510607,-0.3130006790161133,-1.4172149892682668,0.7912136312360403,-0.8651078341421936,0.23910647610996705,1.444791880212108,53.43135604947137,3.9635408256084403,0.5521071551260772,7,0.4250011444091797,-0.7549991607666016,-0.7600002288818359,-2.4099998474121094,-5.459999084472656,4,-0.04154365602843835,-1.2461603469625828,43.93000030517578,5.947417029734776,43.93000030517578,3.1034437399700088,44.0,-0.04154365602843835 5943,2020-07-27,44.88999938964844,44.900001525878906,43.68000030517578,43.95000076293945,413700.0,0.019069243294814298,1.541661534059978,-46.99885561701316,46.52776582006025,50.46833479660594,-0.49212991200180767,-0.4267162613538886,-1.1334969886686395,-3.395645672910483,5.084263777403915,1.220001220703125,0.8117097828376671,0.44749946594238565,-0.5591078511466065,1.4541067830313779,-0.05580419260211045,0.9508031244868818,0.5034000463122155,99.4218429582589,53.4120883557773,0.5033036585444944,7,-0.41499900817871094,-1.5949993133544922,-1.6000003814697266,-3.25,-6.149997711181641,0,-0.07351301585941927,1.9999940395654094,44.04999923706055,-1.2461603469625828,43.93000030517578,5.947417029734776,43.93000030517578,-0.07351301585941927 5944,2020-07-28,44.70000076293945,45.4000015258789,44.63000106811523,44.810001373291016,313100.0,-0.0042325379659683415,-5.160003662109025,-0.11702209686910293,51.837548440031775,48.875871205809496,-0.3936984043364191,-0.18973927303667892,-0.9371609420273188,-3.11891678770332,5.338140818932198,0.7700004577636719,0.5492495507758406,0.22150077819824077,-0.7667946041153897,1.2097961605118712,-0.2726469129585709,0.7156484693550524,-1.7400016784667969,66.34614679235617,19.52544003487941,0.4941476911568147,7,-0.5200004577636719,-1.4050006866455078,-1.4100017547607422,-3.0600013732910156,-5.260002136230476,1,-0.06331100185128002,1.541661534059978,44.88999938964844,1.9999940395654094,44.04999923706055,-1.2461603469625828,43.93000030517578,-0.06331100185128002 5945,2020-07-29,44.47000122070313,45.0,44.34000015258789,44.86999893188477,236800.0,-0.005145403541626181,1.000000000000043,3.6363226522402554,57.88336256835364,49.187330835247145,-0.2547647105120845,0.04160597385392606,-0.7020763844052098,-2.8032826209397754,5.292717298475758,0.6599998474121094,0.3359045225679296,-0.007998847961417255,-0.9963011514711368,0.9803034555483023,-0.5021499997162735,0.486152303793439,-1.4612020874023486,53.030367250687384,1.0419356329359672,0.4941511517548593,7,-0.29000091552735086,-0.7650012969970774,-1.4425020217895579,-2.8300018310546946,-5.170001983642585,2,-0.05869126464373642,-5.160003662109025,44.70000076293945,1.541661534059978,44.88999938964844,1.9999940395654094,44.04999923706055,-0.05869126464373642 5946,2020-07-30,44.15999984741211,44.43999862670898,43.65999984741211,43.97999954223633,246000.0,-0.006971022369720581,1.1081108946006626,-0.45000333787920693,35.42858077067689,46.8700438606514,0.007418703927555725,0.38887203890634225,-0.34825567585706096,-2.3951674789992694,5.379611284079543,0.8100013732910227,0.09886590519423066,-0.3290002822875948,-1.2967736808568802,0.6387731162816905,-0.812886981572241,0.1548864169970514,-1.1033766662597628,37.373758780532114,-9.512872952761164,0.48388669928464423,7,0.020000457763671875,-0.4549999237060547,-1.5725011825561523,-2.239999771118164,-5.380001068115227,3,-0.04415762612494045,1.000000000000043,44.47000122070313,-5.160003662109025,44.70000076293945,1.541661534059978,44.88999938964844,-0.04415762612494045 5947,2020-07-31,43.95000076293945,44.790000915527344,43.2599983215332,44.5,442200.0,-0.0047554140669898715,1.7079666332458991,-3.0555461365659307,36.47062123439042,45.45420645203137,0.1956669879438664,0.5847466848521847,-0.12950147152550784,-2.089515081026832,5.586603607559224,1.5300025939941406,-0.13043909837627155,-0.5109994888305636,-1.5081723289586648,0.4861733512975377,-1.0095859088946142,-0.012413068766512936,-0.8465100148925728,32.24305645921767,-13.325697271583849,0.4985864200640492,7,0.33499908447265625,-0.17499923706054688,-1.362502098083496,-2.030000686645508,-5.200000762939453,4,-0.06439139435558461,1.1081108946006626,44.15999984741211,1.000000000000043,44.47000122070313,-5.160003662109025,44.70000076293945,-0.06439139435558461 5948,2020-08-03,44.5099983215332,44.650001525878906,43.709999084472656,44.02999877929688,204100.0,0.012741696220082144,1.4736712660178386,-0.8727276510448688,43.307054290886356,45.11336477244787,-0.29502449651045737,-0.022062232386687697,-0.6782471422741594,-2.5173782285773427,5.616970635994171,0.94000244140625,-0.1971461375516057,0.07799816131591797,-0.8749054099455762,1.0309017325774121,-0.39845362431482556,0.5544499469466615,-1.3605773579296851,58.411127490913564,13.958711183294284,0.4764517856307462,8,-0.17999839782714844,-0.0749969482421875,-1.7724990844726562,-2.589998245239258,-5.879997253417976,0,-0.13300378324393947,1.7079666332458991,43.95000076293945,1.1081108946006626,44.15999984741211,1.000000000000043,44.47000122070313,-0.13300378324393947 5949,2020-08-04,44.88999938964844,45.59000015258789,43.97000122070313,44.34000015258789,325000.0,0.00853743164333931,-1.5116318956722476,1.1458328366275035,50.12343609156414,45.136111793327,-0.5984344321362727,-0.45699741386084725,-1.0439605588390535,-2.704212032301257,5.388471272789432,1.6199989318847585,-0.24808342344086043,0.4779993057250991,-0.41391970329516425,1.3699183147453624,0.032039801214970964,0.9239588102352272,-1.6955668147994132,69.95707241042835,25.48352073295375,0.4459595045101311,8,-0.4650001525878906,-0.41499900817871094,-1.8775005340576172,-2.969999313354492,-6.659999847412109,1,-0.13700151024283191,1.4736712660178386,44.5099983215332,1.7079666332458991,43.95000076293945,1.1081108946006626,44.15999984741211,-0.13700151024283191 5950,2020-08-05,43.9900016784668,45.04999923706055,43.88999938964844,45.0,370000.0,-0.020048957973235804,1.0900958488413253,-1.8363631319401577,44.713658053343536,45.12619708631657,0.3475143900823241,0.4237730803052955,-0.1537009836297969,-1.688885982590179,5.430770709343697,1.1599998474121094,-0.22971318856865963,-0.3959985733032241,-1.3060219261312653,0.5140247795248172,-0.8510102497172412,0.059013103110793,-0.6997464005082179,31.33059155593684,-15.466832208282774,0.4550116764140189,8,0.43499755859375,0.4849987030029297,-0.9775028228759766,-1.3500022888183594,-5.11000061035157,2,-0.10343266374515858,-1.5116318956722476,44.88999938964844,1.4736712660178386,44.5099983215332,1.7079666332458991,43.95000076293945,-0.10343266374515858 5951,2020-08-06,43.86999893188477,44.349998474121094,43.68000030517578,43.959999084472656,151400.0,-0.002727955035308982,-1.8510717735193618,0.08910921005419198,46.03171994412029,45.81374969038081,0.5119476398692058,0.5839538658130294,-0.08565132116280694,-1.481343732072851,5.644653009414495,0.6699981689453125,-0.19869222695382405,-0.5225011825561481,-1.4147809509209566,0.3697785858086604,-0.9686410667385559,-0.07636129837374028,-0.4877538589410193,26.18026313204439,-22.727934234355427,0.4461398841824047,8,0.5550003051757741,0.6050014495849538,-0.7825002670288157,-0.8050003051757884,-4.729999542236335,3,-0.10417141112585582,1.0900958488413253,43.9900016784668,-1.5116318956722476,44.88999938964844,1.4736712660178386,44.5099983215332,-0.10417141112585582 5952,2020-08-07,45.43999862670898,45.45000076293945,43.810001373291016,43.810001373291016,247200.0,0.03578754805218676,-1.0122725804715254,-18.1110498876799,63.943165725978524,47.748794124371734,-0.9388785495029666,-1.0177492190877757,-1.6678651571637957,-3.0182930284506924,5.79765702889337,1.6399993896484375,-0.14896852260146431,1.0344985961913977,0.08798235167944313,1.9810148407033523,0.5612404739354204,1.507756718447375,-1.9694433505794606,92.14651634228386,39.16322846334877,0.47325812225597613,8,-1.0149993896484304,-0.9649982452392507,-2.3524999618530202,-2.374999999999993,-6.430000305175774,4,-0.14656690247999793,-1.8510717735193618,43.86999893188477,1.0900958488413253,43.9900016784668,-1.5116318956722476,44.88999938964844,-0.14656690247999793 5953,2020-08-10,45.68000030517578,46.27000045776367,45.34000015258789,45.36000061035156,209800.0,0.005281727238559686,-4.166659602424448,0.19631916198214897,64.63415444611775,49.17063923615906,-1.179020416860105,-1.2584790826105774,-1.9110964796293146,-3.167468450121305,5.664342971105982,0.9300003051757812,-0.049354148445374335,1.2340002059936523,0.14517869291879038,2.3228217190685143,0.6895894494562214,1.7784109625310833,-2.1246672339879282,77.22007267071506,20.972745551320415,0.5444107565374292,8,-0.9150009155273438,-1.0650005340576172,-2.592501640319824,-2.615001678466797,-5.430000305175781,0,-0.1517075363151995,-1.0122725804715254,45.43999862670898,-1.8510717735193618,43.86999893188477,1.0900958488413253,43.9900016784668,-0.1517075363151995 5954,2020-08-11,45.86999893188477,46.56999969482422,45.790000915527344,45.95000076293945,370000.0,0.00415933943606972,-5.500047684140255,-0.2500059604701397,66.55289835779153,50.13392099054105,-1.3249322302243627,-1.4561926503205598,-2.09218973814486,-3.261420520174333,5.89642072309896,0.8899993896484375,0.08549890690628104,1.3814989089965906,0.14236085896464346,2.6206369590285377,0.7619298839806206,2.0010679340125606,-2.151785817502372,75.77851519807415,17.66955343852304,0.6195690250159731,8,-0.9549999237060618,-1.1049995422363352,-2.577500343322761,-2.760000228881843,-6.520000457763679,1,-0.15783732357440583,-4.166659602424448,45.68000030517578,-1.0122725804715254,45.43999862670898,-1.8510717735193618,43.86999893188477,-0.15783732357440583 5955,2020-08-12,46.099998474121094,46.4900016784668,45.95000076293945,46.11000061035156,158800.0,0.0050141606189670895,-2.483904311872416,0.12502384131223693,67.81608763410959,53.732532864255795,-1.4521057440175227,-1.6760380709298133,-2.3094605897313443,-3.4302644108739813,5.751046840592899,0.6200027465820241,0.1311081601109123,1.5504985809326186,0.12422745702026106,2.976769704844976,0.8373630189764398,2.2636341428887974,-2.1536424333033466,83.73697854793319,23.28877179344059,0.7131355619561789,8,-1.1849994659423828,-1.3349990844726562,-2.7899999618530273,-2.875,-7.069999694824212,2,-0.17071581762204835,-5.500047684140255,45.86999893188477,-4.166659602424448,45.68000030517578,-1.0122725804715254,45.43999862670898,-0.17071581762204835 5956,2020-08-13,46.099998474121094,46.65999984741211,45.13000106811523,46.09000015258789,176900.0,0.0,1.7079598815757173,-0.9996186117467581,67.16918029979576,57.14348387152305,-1.2828863764477063,-1.6312990846330209,-2.2542377401422726,-3.351722401107722,5.875734984210681,1.529998779296882,0.15837002610621198,1.468998718261716,-0.11563575880357035,3.053633195327002,0.6766814797290763,2.2613159567943555,-1.9437509409828309,80.35081848723749,18.22953614593243,0.7923172385326421,8,-0.9299983978271484,-1.289999008178711,-2.7549991607666016,-2.875,-7.959999084472656,3,-0.15661600097576833,-2.483904311872416,46.099998474121094,-5.500047684140255,45.86999893188477,-4.166659602424448,45.68000030517578,-0.15661600097576833 5957,2020-08-14,46.45000076293945,46.61999893188477,45.7599983215332,45.9000015258789,179600.0,0.007592240789657145,-1.0722765314986313,55.00915681037843,64.23359036134516,59.46865454601847,-1.3868077735194504,-1.903250025841679,-2.570891405307499,-3.620509704616083,6.347192103773216,0.8600006103515696,0.18359092903495622,1.7075010299682631,-0.05877757313651699,3.4737796330730433,0.8243617284158731,2.590640331520653,-2.0433779983738063,86.27455869153292,27.678892606623023,0.8831393015523907,8,-1.2800006866455078,-1.6400012969970703,-2.7750015258789062,-3.2250022888183594,-7.780002593994141,4,-0.15737354689396188,1.7079598815757173,46.099998474121094,-2.483904311872416,46.099998474121094,-5.500047684140255,45.86999893188477,-0.15737354689396188 5958,2020-08-17,46.04999923706055,46.61999893188477,46.0099983215332,46.36999893188477,149100.0,-0.008611442826886861,-2.0499914169639295,-0.5818184340299265,61.86289890050955,60.773039302567966,-0.8329811471186872,-1.4035132660008287,-2.1895362886242253,-3.1419124286627067,6.605738492542487,0.6100006103515696,0.34131472870389246,1.1984994888305636,-0.609636668813323,3.00663564647445,0.2944314100086203,2.102567567652507,-1.4180387642102517,60.130647252418655,2.4114577245375415,0.9040680788219422,8,-0.8799991607666016,-1.239999771118164,-2.2775001525878906,-2.825000762939453,-7.3899993896484375,0,-0.15287732968867518,-1.0722765314986313,46.45000076293945,1.7079598815757173,46.099998474121094,-2.483904311872416,46.099998474121094,-0.15287732968867518 5959,2020-08-18,41.2400016784668,43.810001373291016,41.22999954223633,43.75,1150200.0,-0.10445163166740545,-1.0395250480606129,7.843752235176137,34.274589102892406,59.61314275251784,3.8049464648123035,3.3614537703056726,2.533609823960397,1.7013063586338433,7.420363881572192,4.819999694824219,0.4002382075191946,-3.4734981536865206,-5.878161591420344,-1.068834715952697,-4.675829872553436,-2.2711664348196052,5.4199981689453125,0.1842013935235858,-55.72688107253114,1.2023317188669134,8,2.704998016357422,2.704998016357422,2.807497978210449,2.049997329711914,-2.3800010681152344,1,-0.02400585931556154,-2.0499914169639295,46.04999923706055,-1.0722765314986313,46.45000076293945,1.7079598815757173,46.099998474121094,-0.02400585931556154 5960,2020-08-19,41.2599983215332,42.2400016784668,40.25,41.560001373291016,1081300.0,0.0004848846326999112,1.397587094402059,0.1195232081169517,35.4709280191545,58.43972142752163,3.7514827317527946,3.3003834990481096,2.435197208764123,1.67985681378795,8.427936765835147,1.9900016784667969,0.3896242654735076,-3.3200014114379854,-6.164119453518779,-0.47588336935719155,-4.742060432478382,-1.8979423903975885,5.36000061035157,15.756604455161833,-40.74372151824039,1.4220590210403958,8,2.1950016021728516,2.1950016021728516,2.787501335144043,2.030000686645508,-2.319999694824226,2,-0.046291806231492205,-1.0395250480606129,41.2400016784668,-2.0499914169639295,46.04999923706055,-1.0722765314986313,46.45000076293945,-0.046291806231492205 5961,2020-08-20,41.97999954223633,42.540000915527344,40.810001373291016,40.90999984741211,5180500.0,0.017450345370648268,-1.7244159292567027,-3.566629367783938,40.610097131157964,55.84715825031936,3.0566283080961014,2.55795009634204,1.7289601426721504,0.962255362849632,9.727955054129477,1.7299995422363281,0.32773525425245253,-2.502500152587892,-5.565699784003215,0.5606994788274307,-4.034099968295557,-0.9709003368802271,4.3851994323730565,27.158553097660427,-31.07132428586404,1.5315998157076618,8,1.4750003814697266,1.4750003814697266,2.0725011825561523,1.3150005340576172,-2.75,3,-0.07027157682485041,1.397587094402059,41.2599983215332,-1.0395250480606129,41.2400016784668,-2.0499914169639295,46.04999923706055,-0.07027157682485041 5962,2020-08-21,42.22000122070313,42.68000030517578,41.56999969482422,42.08000183105469,2260900.0,0.005717048143970116,1.0943455979731675,0.13084058839048915,38.74141271302945,52.970186946642876,2.583520758782605,2.2912960078602893,1.5280394906044492,0.7014839914854178,10.879220437079994,1.1100006103515625,0.3648117598480951,-2.1709985733032156,-5.3937649553022595,1.0517678086958284,-3.782381764302741,-0.55961538230369,3.9005897949218777,30.926240989497984,-26.15377150666908,1.6113831909995235,8,1.2349987030029226,1.2349987030029226,1.8324995040893484,1.0749988555908132,-3.6500015258789134,4,-0.09663670566295512,-1.7244159292567027,41.97999954223633,1.397587094402059,41.2599983215332,-1.0395250480606129,41.2400016784668,-0.09663670566295512 5963,2020-08-24,41.59000015258789,42.75,41.2599983215332,42.75,707300.0,-0.014921862858836454,1.5689687490751003,-8.285749318800669,34.165073853916155,49.3715397795456,2.874642425274338,2.8052182760667463,2.190929008869645,1.347237949978286,12.187853258867026,1.4900016784667969,0.3876378820302264,-2.6359996795654297,-6.081413370195989,0.8094140110651296,-4.358706524880709,-0.9132928342501501,4.295767222412117,37.64043920435732,-17.074969683045182,1.7227068453152787,8,1.864999771118164,1.864999771118164,2.46250057220459,1.7049999237060547,-3.220001220703118,0,-0.07020923233780951,1.0943455979731675,42.22000122070313,-1.7244159292567027,41.97999954223633,1.397587094402059,41.2599983215332,-0.07020923233780951 5964,2020-08-25,41.86999893188477,42.02000045776367,40.2599983215332,41.43999862670898,618700.0,0.006732358217590884,3.8219014872025334,-0.3706899670160307,39.183662824463305,46.19015924514047,2.1988014356931984,2.4267529909136556,1.927440453872002,1.116235469229828,13.311887775443637,1.7600021362304688,0.16983200739917237,-2.214500808715812,-5.807250128768729,1.3782485113371052,-4.01087546874227,-0.41812614868935327,3.7903377481152347,64.79995727539091,6.832136818850493,1.7963746600264576,8,1.585000991821282,1.585000991821282,2.015001296997063,1.4250011444091726,-3.4699974060058665,1,-0.07666585064152442,1.5689687490751003,41.59000015258789,1.0943455979731675,42.22000122070313,-1.7244159292567027,41.97999954223633,-0.07666585064152442 5965,2020-08-26,41.86000061035156,42.310001373291016,41.25,41.810001373291016,398100.0,-0.00023879440621610293,1.2315800463384958,0.1162772129664091,39.628490163079306,43.13008256328309,1.7255681677872516,2.351767269797257,1.9490151609374138,1.159542515340334,14.67112613764896,1.0600013732910156,-0.09667856288126586,-2.093999099731448,-5.815104093922919,1.6271058944600227,-3.954551596827187,-0.23344660263570916,3.583922602448446,64.25707671825953,2.174641091588569,1.8605524970957357,8,1.5749988555908203,1.5949993133544922,2.0249996185302734,1.4349994659423828,-3.450000762939453,2,-0.07166746192684315,3.8219014872025334,41.86999893188477,1.5689687490751003,41.59000015258789,1.0943455979731675,42.22000122070313,-0.07166746192684315 5966,2020-08-27,42.209999084472656,42.810001373291016,41.75,41.77000045776367,605600.0,0.008361167439508987,-3.416676600783603,8.800106813153278,30.93270052275342,39.42998369232844,0.8557341183767733,1.9480676220894253,1.6439129433692727,0.8362845822975231,16.04088691524425,1.0600013732910156,-0.4132099856231406,-1.646500587463379,-5.446235571887293,2.153234396960535,-3.5463680796753323,0.2533669047485745,3.0261671998153545,76.47052663702677,17.439543787709454,1.899867492211956,8,1.2250003814697266,1.2450008392333984,1.6750011444091797,1.085000991821289,-4.159999847412109,3,-0.07746980641292123,1.2315800463384958,41.86000061035156,3.8219014872025334,41.86999893188477,1.5689687490751003,41.59000015258789,-0.07746980641292123 5967,2020-08-28,41.11999893188477,42.59000015258789,40.849998474121094,42.5,565600.0,-0.025823268804306854,1.2307694188705083,-3.1363758528909265,25.53646250523404,35.393712981742276,1.2406290446180606,2.9673162270202837,2.7670691190573677,1.9899100616412753,17.30362282283076,1.7400016784667969,-0.8224484482395766,-2.5950006484985266,-6.586034852928179,1.396033555931126,-4.590517750713353,-0.5994835462837003,3.916720701031714,33.72547376987408,-22.05441064183153,1.9955171022148268,8,0.9100017547607351,2.335000991821282,2.765001296997063,2.1750011444091726,-2.770000457763679,4,-0.045963021370190815,-3.416676600783603,42.209999084472656,1.2315800463384958,41.86000061035156,3.8219014872025334,41.86999893188477,-0.045963021370190815 5968,2020-08-31,38.59000015258789,41.209999084472656,38.58000183105469,41.06999969482422,890000.0,-0.061527209265929694,-1.1040010131851397,1.7970997266135835,18.782155847775883,33.67233150895156,2.9068269367546478,5.302948294521023,5.320851423434888,4.553660841974207,18.943748005966363,2.6299972534179688,-1.3312561062344486,-4.8289995193481445,-9.406770956466609,-0.2512280822296802,-7.11788523790738,-2.540113800788909,6.255250695011938,0.23636696489846865,-50.82387871902692,2.288885718559233,8,2.105001449584961,4.030000686645508,5.295000076293945,4.704999923706055,-0.15000152587891336,0,-0.0005182808417877327,1.2307694188705083,41.11999893188477,-3.416676600783603,42.209999084472656,1.2315800463384958,41.86000061035156,-0.0005182808417877327 5969,2020-09-01,38.7400016784668,39.31999969482422,37.599998474121094,38.810001373291016,528200.0,0.003887056887426521,2.155976145812918,0.028225688606820003,18.221079203736238,31.75568164057175,2.6428285187979483,4.920876565235247,5.183649275506973,4.434315088203164,21.086904835063812,1.720001220703125,-1.8881962609554535,-4.371498107910156,-9.342551523347367,0.599555307527055,-6.857024815628762,-1.8859714001915506,5.729334228140324,21.881047408386912,-24.011194701493537,2.485526707718604,9,1.4649982452392578,3.3899974822998047,5.144998550415039,4.554998397827148,-0.44000244140625,1,-0.009550922316755805,-1.1040010131851397,38.59000015258789,1.2307694188705083,41.11999893188477,-3.416676600783603,42.209999084472656,-0.009550922316755805 5970,2020-09-02,39.43999862670898,39.52999877929688,38.66999816894531,38.72000122070313,344500.0,0.01806909958476499,-1.0975534869440393,-10.285722070844484,22.882725658229717,29.78597369913528,1.8523045274628842,4.071262848498115,4.49582304780413,3.7586575623101695,23.354460545286,0.8600006103515696,-2.444140729039951,-3.4440010070800824,-8.656375879153487,1.7683738649933218,-6.050188443116781,-0.8378135710433838,4.479790285299259,35.31668193276897,-5.959973160869652,2.6061874360367008,9,0.7650012969970774,2.6900005340576243,4.297501564025886,3.855001449584968,-1.4300003051757741,2,-0.026369095766798023,2.155976145812918,38.7400016784668,-1.1040010131851397,38.59000015258789,1.2307694188705083,41.11999893188477,-0.026369095766798023 5971,2020-09-03,39.29999923706055,40.27999877929688,38.849998474121094,39.400001525878906,422800.0,-0.003549680388518661,-1.859989700356687,-0.13889256820120754,20.381084398731304,27.745937219768816,1.7569268134018188,4.059465713907571,4.642426322568312,3.9420689689289645,25.71373240859104,1.4300003051757884,-2.390109705280196,-3.3555004119873075,-8.782153261352313,2.071152437377698,-6.068826836669814,-0.6421739873048011,4.114206439916721,34.068140102545755,-1.4539343431672265,2.713326424682504,9,0.9050006866455078,2.8299999237060547,4.642500877380371,3.9950008392333984,-1.5200004577636648,3,-0.022646295341633316,-1.0975534869440393,39.43999862670898,2.155976145812918,38.7400016784668,-1.1040010131851397,38.59000015258789,-0.022646295341633316 5972,2020-09-04,38.77999877929688,39.560001373291016,38.29999923706055,39.41999816894531,321400.0,-0.013231564067647472,1.7391178153532305,6.399847415601684,20.18045189957361,26.19209033595298,1.9418536248166092,4.274066554293903,5.1099318764751445,4.486452250046405,27.332759164737443,1.2600021362304688,-2.3748139212567523,-3.5425008773803626,-9.066209737942415,1.9812079831816902,-6.304355307661389,-0.7806464470993362,4.1690703214518905,32.686983536572676,0.26625538921418723,2.761854430281027,9,1.4250011444091726,3.3500003814697195,5.162501335144036,4.515001296997063,-1.0,4,-0.01882412494107799,-1.859989700356687,39.29999923706055,-1.0975534869440393,39.43999862670898,2.155976145812918,38.7400016784668,-0.01882412494107799 5973,2020-09-08,38.75,39.11000061035156,37.959999084472656,38.52000045776367,389100.0,-0.0007735631831142786,1.4210538996213413,-0.3593746274706189,33.19835159602266,25.52705575501513,1.70604139176303,3.96136863393982,5.099222375010896,4.523662461550295,28.48259705889722,1.1500015258789062,-2.483182033502416,-3.225999641418454,-8.732314790370538,2.280315507533629,-5.979157215894496,-0.4728420669424125,3.7711434506185597,42.91049981068844,6.147191924532287,2.7531575744760404,9,1.4549999237060547,3.3799991607666016,5.280000686645508,4.545000076293945,-1.1199989318847727,1,-0.010322620022681472,1.7391178153532305,38.77999877929688,-1.859989700356687,39.29999923706055,-1.0975534869440393,39.43999862670898,-0.010322620022681472 5974,2020-09-09,38.63000106811523,39.349998474121094,38.47000122070313,38.93999862670898,307400.0,-0.003096746629284497,-1.7936542537088531,-1.347818154677989,32.490018794128105,24.73389226957611,1.4730177808414524,3.700901565349838,5.154357515312078,4.644340360708917,29.41271829364616,0.8799972534179616,-2.6115550735337436,-2.983998680114752,-8.362890240611655,2.3948928803821516,-5.673444460363207,-0.2945528998662965,3.4974507843835383,28.879399645495795,-10.105672361155683,2.689445780248452,9,1.5749988555908274,3.4999980926513743,5.752499580383308,4.664999008178718,-0.46000289916991477,2,-0.004918520221400602,1.4210538996213413,38.75,1.7391178153532305,38.77999877929688,-1.859989700356687,39.29999923706055,-0.004918520221400602 5975,2020-09-10,38.22999954223633,38.900001525878906,38.209999084472656,38.61999893188477,237700.0,-0.010354685861219348,-2.2093114032753145,1.258072455207741,23.922095230616975,23.95493612600539,1.4571928031445012,3.669193297684643,5.467390885509403,5.052122377694872,30.42929658578466,0.69000244140625,-2.6581268613268065,-2.990500259399411,-8.133910599653483,2.15291008085466,-5.562205429526443,-0.4187950892723791,3.535256039992227,11.637952296546676,-27.651616319524432,2.571705170127035,9,1.864999771118164,3.8999996185302734,6.220000267028809,5.065000534057617,0.220001220703125,3,0.0018310147962958823,-1.7936542537088531,38.63000106811523,1.4210538996213413,38.75,1.7391178153532305,38.77999877929688,0.0018310147962958823 5976,2020-09-11,38.88000106811523,39.099998474121094,37.81999969482422,38.22000122070313,491500.0,0.017002394288830214,1.3272818069268302,-1.6923099495284746,28.026299344524034,24.23158466370428,0.31866736451419797,2.5829848088889307,4.753589690404262,4.4191888921706735,32.404370513409596,1.279998779296875,-2.8013921244201043,-1.979498863220222,-6.674887217962699,2.7158894915222547,-4.32719304059146,0.36819531415101636,2.5520339454647285,60.91956038944911,19.72227537880655,2.3476941773712396,9,0.5249977111816477,3.2499980926513743,5.5699987411499094,4.414999008178718,-0.7100028991699148,4,-0.022376613237685805,-2.2093114032753145,38.22999954223633,-1.7936542537088531,38.63000106811523,1.4210538996213413,38.75,-0.022376613237685805 5977,2020-09-14,39.13999938964844,39.59000015258789,38.959999084472656,38.9900016784668,425400.0,0.006687199444200376,-4.999927340102814,0.2272693119093769,33.05668393219223,25.81764333975054,-0.2813134915898985,1.8416840495003086,4.413121886696516,4.1731536342300615,34.32079459374807,0.7099990844726634,-2.966451019642534,-1.3540004730224595,-5.294421706706302,2.586420760661383,-3.3242110898643844,0.6162101438194654,1.9854727007748068,74.57623465770105,31.56876820515413,1.970210616841922,9,-0.20000076293945312,2.989999771118164,5.310000419616699,4.155000686645508,-1.0,0,-0.0347470779652399,1.3272818069268302,38.88000106811523,-2.2093114032753145,38.22999954223633,-1.7936542537088531,38.63000106811523,-0.0347470779652399 5978,2020-09-15,39.0099983215332,39.77999877929688,38.900001525878906,39.43000030517578,397000.0,-0.003321437663323379,-1.7500104308849784,-2.8000559497469544,29.80223903516091,27.104438876575504,-0.09551479624998649,1.4938119959880964,4.4407856891969715,4.300376778438903,36.27702606138479,0.8799972534179759,-3.109995350151493,-1.1320014953613295,-4.127012030479143,1.8630090397564842,-2.6295067629202364,0.36550377219757735,1.8334358795858705,60.714244008392114,19.618059917646704,1.4975052675589053,9,0.04000091552734375,3.1200008392333984,5.440001487731934,4.285001754760742,-0.6799964904785156,1,-0.031530366448577096,-4.999927340102814,39.13999938964844,1.3272818069268302,38.88000106811523,-2.2093114032753145,38.22999954223633,-0.031530366448577096 5979,2020-09-16,40.25,40.52999877929688,38.97999954223633,39.150001525878906,847500.0,0.03178676574775263,-1.152773068282975,-2.6190316164249188,40.31286953456088,29.04112152950119,-1.227927647149599,0.18534158696200365,3.1042980914148472,3.0687713104820276,36.541399837448374,1.549999237060554,-3.078066121320809,0.1575002670288086,-2.793502035002902,3.1085025690605192,-1.3180008839870467,1.633001418044664,0.3339593429592327,89.66793823285121,49.373979465145666,1.4755011510158555,9,-1.0750007629394531,1.8799991607666016,4.439999580383301,3.184999465942383,-1.1100006103515625,2,-0.06509314116483911,-1.7500104308849784,39.0099983215332,-4.999927340102814,39.13999938964844,1.3272818069268302,38.88000106811523,-0.06509314116483911 5980,2020-09-17,39.349998474121094,40.209999084472656,39.16999816894531,40.02999877929688,603700.0,-0.022360286357239856,1.0,-0.6181829531346515,33.86004281416136,30.538783575660084,-0.3822308724842429,0.9854378312460312,3.9205119330558773,3.9408848697004117,36.393366098602904,1.0800018310546875,-2.7059299429266233,-0.6470012664794922,-3.5623262724861817,2.2683237395271973,-2.1046637694828334,0.810661236523849,1.1800003051757884,56.45753860446769,19.882937898138145,1.4576625030033434,9,-0.17499923706054688,2.780000686645508,5.4900007247924805,4.2350006103515625,0.40000152587890625,3,-0.029987302437935792,-1.152773068282975,40.25,-1.7500104308849784,39.0099983215332,-4.999927340102814,39.13999938964844,-0.029987302437935792 5981,2020-09-18,39.02999877929688,40.06999969482422,38.77000045776367,39.58000183105469,880100.0,-0.0081321399550921,-1.4299058090369134,0.8088276542988064,37.08281759476031,32.41682420845861,-0.11684606418238985,1.1310907795973506,4.1761010897137325,4.227499543580855,36.57063257746495,1.2999992370605469,-2.3300911547253875,-0.8195009231567312,-3.6081431848047956,1.9691413384913332,-2.2138220539807634,0.574820207667301,1.5,14.772645993589045,-21.246846286632874,1.394321130824032,9,0.14500045776366477,3.1000003814697195,5.810000419616692,4.555000305175774,-0.05999755859375,4,-0.014860313463937014,1.0,39.349998474121094,-1.152773068282975,40.25,-1.7500104308849784,39.0099983215332,-0.014860313463937014 5982,2020-09-21,38.13999938964844,39.38000106811523,37.88999938964844,38.790000915527344,579400.0,-0.022802957147939673,-1.591303828624111,1.1818143986683465,46.5116224053408,33.896076520605064,0.7518917207531004,1.7916111808268127,4.943597502652665,5.091213740035229,37.03683054299114,1.4900016784667898,-2.0601056596526206,-1.50550022125244,-4.157581430843905,1.146580988339025,-2.831540826048176,-0.17945961645670394,2.15559936523438,9.469699159032428,-29.792395446375906,1.3260406047957343,9,1.0349998474121094,3.969999313354492,6.850000381469727,5.489999771118164,0.7299995422363352,0,0.0007865437802030417,-1.4299058090369134,39.02999877929688,1.0,39.349998474121094,-1.152773068282975,40.25,0.0007865437802030417 5983,2020-09-22,38.66999816894531,39.810001373291016,38.34000015258789,38.34000015258789,603400.0,0.013896140214431307,-7.909151860543077,-0.5076880641337136,49.48752906403611,35.78468877281707,0.23395402620749195,1.0873876385081616,4.304722432574792,4.562174611081531,37.234194118146334,1.6700019836425781,-1.7287272906991262,-0.8295013427734403,-3.3490455853190184,1.6900428997721377,-2.0892734640462294,0.4302707784993487,1.4099525634765655,29.545415137415752,-11.423057735807198,1.2597721212727884,9,0.5050010681152344,3.440000534057617,6.320001602172852,4.960000991821289,0.23000335693359375,1,-0.013705684106354643,-1.591303828624111,38.13999938964844,-1.4299058090369134,39.02999877929688,1.0,39.349998474121094,-0.013705684106354643 5984,2020-09-23,38.65999984741211,39.63000106811523,38.45000076293945,38.650001525878906,602200.0,-0.0002585550040504758,-4.756101191860701,0.030298126163200666,43.64821777823068,37.97648016699637,0.2778769039734641,0.890212096641477,4.198647751340758,4.558075026984426,36.99421663664372,1.1800003051757741,-1.338324784299516,-0.678999710083005,-2.9604478943192234,1.6024484741532135,-1.8197238022011106,0.4617243820351007,1.2215547043457065,33.18967926941961,-8.14284086640518,1.140724092118108,9,0.5149993896484375,2.0450000762939453,6.329999923706055,4.969999313354492,0.6300010681152344,2,-0.008535903198652273,-7.909151860543077,38.66999816894531,-1.591303828624111,38.13999938964844,-1.4299058090369134,39.02999877929688,-0.008535903198652273 5985,2020-09-24,38.86000061035156,39.52000045776367,38.43999862670898,38.72999954223633,613300.0,0.005173325497383363,-2.0422462565077524,13.00228920259443,46.45162441479782,40.023738508137896,0.19739832438531124,0.4784663143628691,3.88701812737915,4.328709729365869,37.01263021724126,1.0800018310546946,-1.2259610058404675,-0.32899894714355327,-2.2836302256202146,1.625632331333108,-1.3063145863818875,0.6483166920947809,0.9500007629394531,44.49546261072245,2.1513479791643206,0.9773156392383321,9,0.34999847412109375,1.3449993133544922,5.084999084472656,4.769998550415039,-0.5100021362304688,3,0.00720532102159277,-4.756101191860701,38.65999984741211,-7.909151860543077,38.66999816894531,-1.591303828624111,38.13999938964844,0.00720532102159277 5986,2020-09-25,38.93999862670898,39.560001373291016,38.650001525878906,38.7400016784668,664100.0,0.0020586210782536085,-3.789507498945931,1.538425423281145,51.388887969063745,42.06065006779029,0.1417080899151273,0.1485430437268107,3.707236831374466,4.225741426592258,37.474445769166884,0.9099998474121094,-1.087535266510713,-0.08550090789795917,-1.4270388695510405,1.2560370537551222,-0.7562698887244963,0.585268072928578,0.6932025146484477,54.68740376343302,10.66229992650613,0.6707689808265396,9,0.270000457763679,1.2650012969970774,4.515001296997077,4.515001296997077,-0.8599967956542898,4,0.020801268666081674,-2.0422462565077524,38.86000061035156,-4.756101191860701,38.65999984741211,-7.909151860543077,38.66999816894531,0.020801268666081674 5987,2020-09-28,39.22999954223633,41.4900016784668,38.65999984741211,40.59000015258789,711500.0,0.007447378678858918,-1.26400146484375,-6.800106813153518,53.9867068582802,44.74781315924799,-0.14995288155359532,-0.3060006657006369,3.3268246373813923,3.9123073261486425,36.89243547527411,2.8300018310546875,-0.8310134206865385,0.29899997711181925,-0.621523573051185,1.2195235272748235,-0.16126179796968643,0.7592617521933249,-1.6300010681152344,28.253935191352387,-15.254843702406728,0.4602617750815031,9,0.46000099182128906,0.9750003814697266,4.225000381469727,4.225000381469727,-1.220001220703125,0,-0.006627538225007501,-3.789507498945931,38.93999862670898,-2.0422462565077524,38.86000061035156,-4.756101191860701,38.65999984741211,-0.006627538225007501 5988,2020-09-29,38.56999969482422,39.95000076293945,38.29999923706055,39.61000061035156,528600.0,-0.016823855598099957,-1.0886071059518865,0.764706212343906,49.542672555410554,45.77334682823128,0.4929035962080448,0.37146940004998896,3.898163211901924,4.531385816044626,35.48136300258142,1.6500015258789062,-0.6528021747776833,-0.3599998474121122,-1.2821252454964949,0.5621255506722704,-0.8210625464543,0.10106285163007556,-0.8922011566162098,8.463957715488377,-35.3712308580544,0.4610626990421905,9,1.1200008392333984,1.635000228881836,4.885000228881836,4.885000228881836,-0.3899993896484375,1,0.007778046135188621,-1.26400146484375,39.22999954223633,-3.789507498945931,38.93999862670898,-2.0422462565077524,38.86000061035156,0.007778046135188621 5989,2020-09-30,38.36999893188477,39.25,38.18000030517578,38.5,521400.0,-0.005185397057866359,-3.1960910444077104,0.12500091699372093,51.100624026832485,47.688966962972515,0.4449753588579881,0.5716373553402931,4.001159708051084,4.683777302366188,33.708924047958426,1.0699996948242188,-0.5494354911841768,-0.5415004730224524,-1.4940210991559795,0.41102015311107465,-1.0177607860892195,-0.06524015995568533,-0.6159563308715903,5.740137398193363,-40.42587732268236,0.4762603130667646,9,1.3200016021728445,1.835000991821282,5.085000991821282,5.085000991821282,0.6800003051757741,2,0.013812942630908154,-1.0886071059518865,38.56999969482422,-1.26400146484375,39.22999954223633,-3.789507498945931,38.93999862670898,0.013812942630908154 5990,2020-10-01,38.400001525878906,38.68000030517578,37.77000045776367,37.959999084472656,446800.0,0.0007819284552859074,-1.219512648982592,-3.384606355820485,45.81882054114195,48.65963395701492,0.2973094625049484,0.48457005310075374,3.8747581068251264,4.628210589170536,32.12811280952814,0.9099998474121094,-0.4072383985011996,-0.4594980239868178,-1.4040550390183881,0.4850589910447525,-0.9317765315026065,0.012780483528970876,3.0900001525878906,16.93550702642395,-26.233893070841198,0.47227850751578637,10,1.2299995422363281,1.8049983978271484,5.054998397827148,5.054998397827148,0.80999755859375,3,0.023177066517787503,-3.1960910444077104,38.36999893188477,-1.0886071059518865,38.56999969482422,-1.26400146484375,39.22999954223633,0.023177066517787503 5991,2020-10-02,38.40999984741211,38.599998474121094,37.83000183105469,38.20000076293945,321400.0,0.000260372946247589,1.6101743133502302,0.47726799833541406,43.351554471289354,48.30851529767587,0.21245770695377075,0.4263349087279238,3.766489420726998,4.587816268452684,31.114554249337505,0.7699966430664062,-0.4389241387790719,-0.4049997329711914,-1.3460291633487103,0.5360296974063274,-0.8755144481599473,0.06551498221756447,3.0056018066406267,17.204279022453385,-21.083885701261785,0.4705147151887582,10,1.220001220703125,1.7950000762939453,5.034999847412109,5.045000076293945,0.3300018310546875,4,-0.0015621289645763037,-1.219512648982592,38.400001525878906,-3.1960910444077104,38.36999893188477,-1.0886071059518865,38.56999969482422,-0.0015621289645763037 5992,2020-10-05,38.04999923706055,38.84000015258789,37.86000061035156,38.52000045776367,271500.0,-0.009372575157034713,-1.3058854152642019,-2.23811080835604,41.608401402101,47.433056668571965,0.6239659068229031,0.7682291805764336,4.018141789833166,4.923800827060951,29.75920612448284,0.9799995422363281,-0.34152864974075214,-0.7285003662109375,-1.7299365296228046,0.27293579720092964,-1.229218447916871,-0.22778228450500393,3.292690393066408,12.843978903677158,-21.67354768706613,0.5007180817059328,10,1.5800018310546875,2.0450000762939453,5.395000457763672,5.405000686645508,1.5300025939941406,0,0.0007885044571807054,1.6101743133502302,38.40999984741211,-1.219512648982592,38.400001525878906,-3.1960910444077104,38.36999893188477,0.0007885044571807054 5993,2020-10-06,38.349998474121094,38.54999923706055,37.90999984741211,38.27999877929688,374200.0,0.007884342787800813,1.723394584767223,-0.14893513408218734,30.125501975981706,45.93053269054431,0.30597799933803316,0.4603275584829376,3.5839665642073086,4.59394132969085,28.205653949474442,0.6399993896484375,-0.2617666448730134,-0.4085010528564439,-1.428145395273468,0.6111432895605802,-0.9183232240649559,0.10132111835206814,2.9212373725585934,39.18906728045508,11.166542511674198,0.5098221712085106,10,1.2800025939941406,1.1950016021728516,4.3925018310546875,5.105001449584961,1.720001220703125,1,-0.008865714892200782,-1.3058854152642019,38.04999923706055,1.6101743133502302,38.40999984741211,-1.219512648982592,38.400001525878906,-0.008865714892200782 5994,2020-10-07,38.43999862670898,38.63000106811523,37.849998474121094,38.310001373291016,287600.0,0.002346809808835282,2.058820889493976,1.8571117166213404,38.53903725433846,45.05135633938215,0.20281722097320198,0.3745673128961542,3.3641949752044127,4.462485399174952,26.756732733070343,0.7800025939941335,-0.2123230820320714,-0.30900077819824645,-1.3371908284182652,0.7191892720217723,-0.8230958033082558,0.20509424691176292,2.7612125121923867,62.61666916226306,36.613352318442914,0.5140950251100086,10,1.190002441406257,1.105001449584968,3.2175025939941477,4.180002212524421,1.460002899169929,2,-0.006763744298173391,1.723394584767223,38.349998474121094,-1.3058854152642019,38.04999923706055,1.6101743133502302,38.40999984741211,-0.006763744298173391 5995,2020-10-08,38.29999923706055,38.84000015258789,37.86000061035156,38.72000122070313,216800.0,-0.0036420237942245137,1.9696962691096147,-3.230852749574737,40.369391811982446,43.82696787748423,0.28499713472476174,0.548185548819788,3.37753522449502,4.5604327545962775,25.047811970565615,0.9799995422363281,-0.22789598915028364,-0.4525001525878878,-1.4737043434614776,0.568704038285702,-0.9631022480246827,0.05810194284890713,2.8325876882180623,46.534473967480594,18.321115568973106,0.5106020954367962,10,1.3300018310546875,1.3300018310546875,2.8675003051757812,3.8299999237060547,1.9000015258789062,3,0.01958224582088941,2.058820889493976,38.43999862670898,1.723394584767223,38.349998474121094,-1.3058854152642019,38.04999923706055,0.01958224582088941 5996,2020-10-09,38.0099983215332,38.54999923706055,37.84000015258789,38.349998474121094,163600.0,-0.007571825621519257,-1.0882433789416404,0.809520349497266,47.96236482632356,43.15759654060017,0.47964399388040846,0.8112598541322882,3.5448895264054627,4.827185360917014,23.09776718654519,0.7099990844726562,-0.2071137768734559,-0.6990009307861342,-1.7702305652777568,0.37222870370548833,-1.234615748031949,-0.1633861135403194,3.0553368743951097,16.99981689453125,-13.023327138563271,0.5356148172458122,10,0.8500022888183594,1.6200027465820312,3.157501220703125,4.120000839233398,2.700000762939453,4,0.03157066077163262,1.9696962691096147,38.29999923706055,2.058820889493976,38.43999862670898,1.723394584767223,38.349998474121094,0.03157066077163262 5997,2020-10-12,37.77999877929688,38.099998474121094,37.650001525878906,38.060001373291016,183300.0,-0.00605102742417174,1.500005298237806,0.8235366715659116,34.60208343233063,41.49753108248018,0.5390137106723145,0.9846299438237267,3.6538110666782444,5.015757287112535,21.579732234996595,0.4499969482421875,-0.2308484370268502,-0.8610004425048743,-1.9882310586240237,0.26623017361427515,-1.424615750564449,-0.29738513444529957,3.2194297218681385,10.924151549442657,-18.367966017561365,0.5636153080595733,10,0.670001983642571,1.7900028228759695,3.387500762939446,4.3500003814697195,2.0300025939941335,0,0.025410347543366907,-1.0882433789416404,38.0099983215332,1.9696962691096147,38.29999923706055,2.058820889493976,38.43999862670898,0.025410347543366907 5998,2020-10-13,37.77999877929688,37.849998474121094,37.2400016784668,37.599998474121094,225800.0,0.0,2.812483608707055,-0.6428522772169734,34.72220934468022,39.67770722890771,0.46395738233075434,0.9357321995223131,3.512183541492277,4.971833343342809,20.295991572539133,0.6099967956542969,-0.3041081603531879,-0.7995004653930593,-1.9751390221647256,0.376138091378607,-1.387319743778889,-0.2116811870072297,3.085452642856694,33.7498509882464,4.746238439301546,0.587819278385832,10,0.26000213623046164,1.5850028991699148,3.387500762939446,4.3500003814697195,1.1399993896484304,1,0.04764433853672312,1.500005298237806,37.77999877929688,-1.0882433789416404,38.0099983215332,1.9696962691096147,38.29999923706055,0.04764433853672312 5999,2020-10-14,37.63000106811523,37.97000122070313,37.40999984741211,37.61999893188477,215700.0,-0.003970294230497773,-1.6046557016376903,0.05556732929250564,28.26854409213483,37.72767651235135,0.5564658702726035,0.9269049824157278,3.503640243761538,5.075790611575144,19.591230050376947,0.5600013732910227,-0.4329833633810267,-0.8184982299804773,-1.7735791436618413,0.13658268370088678,-1.2960386868211557,-0.3409577731397988,3.01792336941714,24.37498509882415,-2.5587584485764943,0.47754045684068147,10,0.4099998474121165,1.7350006103515696,3.537498474121101,4.499998092651374,1.5699996948242259,2,0.06484184314245112,2.812483608707055,37.77999877929688,1.500005298237806,37.77999877929688,-1.0882433789416404,38.0099983215332,0.06484184314245112 6000,2020-10-15,38.16999816894531,38.27999877929688,37.209999084472656,37.599998474121094,220200.0,0.014350175006708543,1.7088568476150618,56.98779557597723,38.297855071522825,37.16615435682174,-0.021890257340821506,0.30985917927201,2.83712223055106,4.485559834100258,18.715539011775814,1.0699996948242259,-0.4746162109111367,-0.21950111389160298,-1.081334526665671,0.6423322988824651,-0.6504178202786406,0.21141559249543462,2.27345090304312,71.64171456388621,46.22676082739742,0.4309167063870351,10,-0.14499855041503906,1.180002212524414,2.9975013732910156,3.960000991821289,0.9900016784667969,3,0.04532364264929689,-1.6046557016376903,37.63000106811523,2.812483608707055,37.77999877929688,1.500005298237806,37.77999877929688,0.04532364264929689 6001,2020-10-16,38.45000076293945,38.7400016784668,38.0,38.0,362700.0,0.007335672188267139,-2.288890772686814,0.7894754453828754,38.109770280705945,36.77741756555562,-0.33036323453913496,-0.01667844325839951,2.4351124307234926,4.136323202089031,17.386702629120958,0.7400016784667969,-0.5100074012868134,0.08950138092041016,-0.7189664211538016,0.8979691829946219,-0.31473252011669217,0.4937352819575125,1.7347723100477168,81.04572393107627,53.67699797413644,0.40423390103710527,10,-0.4250011444091797,0.8999996185302734,2.6624984741210938,3.6799983978271484,0.5,4,0.04551365319312972,1.7088568476150618,38.16999816894531,-1.6046557016376903,37.63000106811523,2.812483608707055,37.77999877929688,0.04551365319312972 6002,2020-10-19,38.16999816894531,38.86999893188477,37.91999816894531,38.63999938964844,248100.0,-0.007282251974986331,1.0430117230120353,-1.044445386343407,43.10342559634207,38.219409078929004,-0.03525629378852102,0.280044862683944,2.536725113707412,4.355937695301215,15.483663197004043,0.9500007629394602,-0.5180166867826728,-0.19200115203857138,-0.9988561716137667,0.614853867536624,-0.595428661826169,0.2114263577490263,1.776792984960693,57.831275464829844,26.91163018210221,0.4034275097875965,10,-0.12999916076660156,1.180002212524414,2.597500801086426,3.960000991821289,1.19000244140625,0,0.06654443377977048,-2.288890772686814,38.45000076293945,1.7088568476150618,38.16999816894531,-1.6046557016376903,37.63000106811523,0.06654443377977048 6003,2020-10-20,38.13999938964844,38.9900016784668,37.84000015258789,38.709999084472656,226000.0,-0.000785925615298555,1.0353921356811062,1.212762158301409,45.787553465156854,39.02479976901992,-0.04266523385884824,0.2828009551025872,2.3765702248593215,4.327954241468412,13.941075661251705,1.1500015258789062,-0.513850432069276,-0.1954999923706069,-0.9945385068602519,0.6035385221190381,-0.595019249615433,0.20401926487421917,1.5878483987029028,52.247132016193156,17.393002502215587,0.3995192572448234,10,-0.03999900817871094,1.210000991821289,2.3949995040893555,3.989999771118164,0.9000015258789062,1,0.043786104099829526,1.0430117230120353,38.16999816894531,-2.288890772686814,38.45000076293945,1.7088568476150618,38.16999816894531,0.043786104099829526 6004,2020-10-21,38.33000183105469,38.68999862670898,37.72999954223633,37.93999862670898,234900.0,0.004981710656708049,-1.370364091043936,-0.6842165143017886,48.78893235972735,39.96030427432492,-0.2792809660875051,0.07041868663820594,1.9885762428278753,4.085435612809043,12.271247951661696,0.9599990844726491,-0.46324115320093995,0.011002349853512783,-0.7733152332138502,0.7953199329208758,-0.3811564416801687,0.4031611413871943,1.1964180609863604,62.92141092159093,24.73489602791271,0.39215879153368194,10,-0.23000144958496094,1.019998550415039,2.2599973678588867,3.799997329711914,0.9199981689453125,2,0.015392546561597387,1.0353921356811062,38.13999938964844,1.0430117230120353,38.16999816894531,-2.288890772686814,38.45000076293945,0.015392546561597387 6005,2020-10-22,39.13999938964844,39.18000030517578,38.0,38.25,263500.0,0.021132207667610814,1.4329872581406324,2.2820309672623,59.89159639454115,41.28577444857132,-1.0701294095622842,-0.7563025440973803,0.9785025222486183,3.227577803515601,10.702934534030332,1.1800003051757812,-0.35327773964370124,0.806999969482419,-0.026435596160624186,1.6404355351254623,0.3902821866608974,1.2237177523039406,0.20110683778713678,97.24131762205052,54.07083663771331,0.4167177828215203,10,-0.9449996948242188,0.21000099182128906,1.5124998092651367,2.989999771118164,-0.00999832153321023,3,0.00153299372066118,-1.370364091043936,38.33000183105469,1.0353921356811062,38.13999938964844,1.0430117230120353,38.16999816894531,0.00153299372066118 6006,2020-10-23,39.75,39.810001373291016,38.810001373291016,39.290000915527344,220100.0,0.015585095039957864,2.4482649759280206,0.5168532583537642,71.57362126239414,45.393723096356155,-1.572745434022515,-1.372897638353649,0.17138887325792496,2.593695166291255,9.324251613327913,1.0,-0.29180237158431765,1.3765005111694322,0.3602061075800975,2.392794914758767,0.8683533093747613,1.884647712964103,-2.5400009155273438,97.11532113120346,48.03880116461535,0.5081472017946682,10,-1.239999771118164,-0.39999961853027344,0.9024991989135742,2.3799991607666016,-0.15999984741210938,4,-0.014842771134286559,1.4329872581406324,39.13999938964844,-1.370364091043936,38.33000183105469,1.0353921356811062,38.13999938964844,-0.014842771134286559 6007,2020-10-26,38.97000122070313,39.81999969482422,38.70000076293945,39.5,239300.0,-0.019622610799921225,-1.0934565445250166,-1.1521735524853478,57.01360863606401,47.87054523984324,-0.6774322868310918,-0.6465236019070986,0.7298635699243405,3.331621401448423,9.653765472920862,1.1199989318847656,-0.24613590381854067,0.609501647949223,-0.36651604100029544,1.5855193368987415,0.12149280347446023,1.0975104924239858,-1.7080020904541087,59.33021951847242,8.631098505285038,0.48800884447475934,10,-0.4550018310546946,0.37999916076659446,1.6824979782104421,3.1599979400634695,0.02000045776366477,0,-0.0005132270243053405,2.4482649759280206,39.75,1.4329872581406324,39.13999938964844,-1.370364091043936,38.33000183105469,-0.0005132270243053405 6008,2020-10-27,38.86999893188477,39.27000045776367,38.79999923706055,38.900001525878906,143100.0,-0.0025661351215260364,-4.5293616066419835,0.05660879829560548,54.85327624778497,50.82440436824881,-0.45433127599798695,-0.5511515775400113,0.6155076117069953,3.3647514305217214,9.748493497001176,0.470001220703125,-0.21460656919987287,0.494499397277842,-0.5040363024367664,1.4930350969924504,-0.0047684525794622346,0.9937672471351462,-1.5056797790527412,54.54542135974817,5.132630493255007,0.49926784985730555,10,-0.35499954223633523,0.48000144958495383,1.7725000381469656,3.260000228881829,-0.00999832153321023,1,0.012606166501971439,-1.0934565445250166,38.97000122070313,2.4482649759280206,39.75,1.4329872581406324,39.13999938964844,0.012606166501971439 6009,2020-10-28,38.900001525878906,39.68000030517578,38.81999969482422,39.68000030517578,241000.0,0.0007718702037196046,1.2051332211745374,25.99771137953572,56.944465293788845,52.89624994850059,-0.31876022005757676,-0.5685623178757382,0.522140122525208,3.261464312041767,9.91480908959673,0.8600006103515625,-0.11128840155367925,0.4980018615722628,-0.5276816103631887,1.5236853335077143,-0.01483987439546297,1.0108435975399885,-1.437455151367189,49.45064158188396,-0.3127604999531286,0.5128417359677274,10,-0.1250019073486328,0.4499988555908203,1.742497444152832,3.2299976348876953,0.25,2,0.003598955890921962,-4.5293616066419835,38.86999893188477,-1.0934565445250166,38.97000122070313,2.4482649759280206,39.75,0.003598955890921962 6010,2020-10-29,39.290000915527344,39.5099983215332,38.15999984741211,38.86999893188477,246600.0,0.010025690857337954,2.139543033050483,-0.5384649242928036,64.4796608545781,55.82623779004194,-0.5958384495477915,-0.9364803043872172,0.07135656759602682,2.804654064397276,9.484096744871822,1.3499984741210938,0.011185747180817884,0.8435012817382841,-0.2563612513745852,1.9433638148511534,0.29357001518184944,1.3934325482947187,-1.7331564082031292,68.07235975815736,13.579460123788692,0.5499312665564359,10,-0.5150012969970703,0.05999946594238281,0.649998664855957,2.839998245239258,-1.4000015258789062,3,-0.0010180940339844513,1.2051332211745374,38.900001525878906,-4.5293616066419835,38.86999893188477,-1.0934565445250166,38.97000122070313,-0.0010180940339844513 6011,2020-10-30,38.349998474121094,39.18999862670898,38.08000183105469,39.150001525878906,238500.0,-0.023924724344680848,1.5227278638495862,-1.9047601747486722,55.55554729327773,57.20980686747923,0.36709036481482826,-0.0012685342728531168,0.9151873528677754,3.71401421001039,8.993896728478678,1.2099990844726562,0.15554101841706114,-0.09350109100341797,-1.1941098978355171,1.0071077158286812,-0.6438054944194675,0.4568033124126316,-0.702627759296881,15.517067502685638,-42.64927425522973,0.5503044034160509,10,0.4250011444091797,1.0000019073486328,1.3575010299682617,3.780000686645508,-0.1699981689453125,4,0.020339051500105843,2.139543033050483,39.290000915527344,1.2051332211745374,38.900001525878906,-4.5293616066419835,38.86999893188477,0.020339051500105843 6012,2020-11-02,38.08000183105469,38.88999938964844,37.47999954223633,38.27000045776367,328000.0,-0.007040329955908642,-1.0287720819691477,0.23749737740563429,52.7778052498696,57.9865015102251,0.6961903692283187,0.28574117402707344,1.076154948828119,3.9625048249375894,8.61709147718759,1.4099998474121094,0.23289767152761698,-0.36499786376953125,-1.4634280238442017,0.7334322963051392,-0.9142129438068665,0.18421721626780396,1.7399978637695312,27.272821851965524,-32.57827868501465,0.5492150800373367,11,0.5699977874755859,1.269998550415039,1.627497673034668,4.049997329711914,0.06999969482421875,0,0.039653315360446806,1.5227278638495862,38.349998474121094,2.139543033050483,39.290000915527344,1.2051332211745374,38.900001525878906,0.039653315360446806 6013,2020-11-03,38.0099983215332,38.900001525878906,37.86999893188477,38.36999893188477,267200.0,-0.0018383273675264267,-2.218761175881603,1.8947537494730031,53.57139784082703,58.51788656368063,0.8334613074859831,0.34674446724669394,1.0543779463080014,4.010536550568709,8.21552843500851,1.0300025939941335,0.29189982078608523,-0.41800136566162394,-1.5330211045768252,0.6970183732535773,-0.9755112351192281,0.13950850379598023,1.7632013702392584,24.090845249923273,-38.585152457028954,0.557509869457601,11,0.6400012969970703,0.5700016021728516,1.9375019073486328,4.120000839233398,0.12000274658202414,1,0.025782778221760783,-1.0287720819691477,38.08000183105469,1.5227278638495862,38.349998474121094,2.139543033050483,39.290000915527344,0.025782778221760783 6014,2020-11-04,38.18000030517578,38.66999816894531,37.59000015258789,37.7400016784668,254900.0,0.004472559619826955,-1.918906937062793,-1.2222163353536826,50.10103142994537,57.43004601205887,0.7151495915870996,0.16471011526121515,0.7836519946349441,3.809268953637755,7.993374229492373,1.0799980163574219,0.35612259004963676,-0.23499946594237997,-1.355479400602185,0.8854804687174251,-0.795239433272279,0.32524050138751903,1.5473353836059545,34.48281693952104,-25.941295287730632,0.5602399673299024,11,0.4699993133544922,0.33499908447265625,1.7674999237060547,3.9499988555908203,-0.6300010681152344,2,0.01781037977319233,-2.218761175881603,38.0099983215332,-1.0287720819691477,38.08000183105469,1.5227278638495862,38.349998474121094,0.01781037977319233 6015,2020-11-05,39.04999923706055,39.22000122070313,38.0,38.11000061035156,255100.0,0.02278677121348327,-1.103450657213244,2.1363671830973705,55.41514033106564,55.63465924191125,-0.1888142693904058,-0.6811422762941461,-0.17871582660548313,2.910191253770911,7.837542723614173,1.220001220703132,0.4396887171557964,0.5974994659423842,-0.5564759782728572,1.7514749101576257,0.02051174383476706,1.1744871880500014,0.6323897287902795,90.22978047973024,31.075167788439117,0.5769877221076193,11,-0.39999961853027344,-0.5349998474121094,0.8975009918212891,3.0799999237060547,-1.8699989318847656,3,0.0025608781247670187,-1.918906937062793,38.18000030517578,-2.218761175881603,38.0099983215332,-1.0287720819691477,38.08000183105469,0.0025608781247670187 6016,2020-11-06,39.209999084472656,39.47999954223633,38.7599983215332,39.04999923706055,217100.0,0.004097307312115328,1.0571441027569333,0.17021285230201083,59.59409412297954,55.92137985156854,-0.4844094999272599,-0.7869804669469147,-0.44241302076333966,2.7361182745022745,7.762682462834261,0.720001220703125,0.5107951906987722,0.6974992752075195,-0.48405896293579787,1.879057513350837,0.10672015613586439,1.2882783942791747,0.4283420929058792,86.4999771118164,26.0552772073342,0.5907791190716586,11,-0.6299991607666016,-0.6949996948242188,0.7075014114379883,2.9200000762939453,-1.7599983215332031,4,-0.033664874410745504,-1.103450657213244,39.04999923706055,-1.918906937062793,38.18000030517578,-2.218761175881603,38.0099983215332,-0.033664874410745504 6017,2020-11-09,38.7400016784668,41.09000015258789,38.72000122070313,40.29999923706055,423000.0,-0.011986672200458681,-1.962501490117558,-9.749994039529838,55.11946958822784,55.95095688939551,-0.056399542710188655,-0.2544186115721061,-0.04857304816064101,3.189166663449953,8.045087534757306,2.3699989318847585,0.46199469676044913,0.1795017242431669,-0.9537747038142683,1.3127781523006021,-0.38713648978554716,0.746139938271881,-1.2600021362304688,32.857186453683035,-27.442004126848296,0.5666382140287161,11,0.5449981689453125,0.40999794006347656,1.1774988174438477,3.3899974822998047,-1.1599998474121094,0,-0.014455378137019692,1.0571441027569333,39.209999084472656,-1.103450657213244,39.04999923706055,-1.918906937062793,38.18000030517578,-0.014455378137019692 6018,2020-11-10,39.58000183105469,39.849998474121094,38.540000915527344,38.93000030517578,443800.0,0.021683017970925755,1.201686167655073,-0.41666829688172463,59.60061128892194,56.24608422218808,-0.8773579338411679,-1.0041353222713951,-0.8749780592600729,2.3465102488132885,7.877726033852936,1.30999755859375,0.32045014246136105,0.9295017242431669,-0.22841836115844671,2.0874218096447805,0.3505416815423601,1.5084617669439737,-2.0278022766113253,56.857190813337056,-2.981822975143885,0.578960042700805,11,-0.2950019836425781,-0.43000221252441406,0.2824983596801758,2.549997329711914,-1.7900009155273438,1,-0.03612936430068059,-1.962501490117558,38.7400016784668,1.0571441027569333,39.209999084472656,-1.103450657213244,39.04999923706055,-0.03612936430068059 6019,2020-11-11,40.06999969482422,40.20000076293945,39.22000122070313,39.68000030517578,262000.0,0.012379935348691085,2.0153761282674054,0.5999976524995012,57.512115818846965,55.47191255155129,-1.3230735211498441,-1.3723215974124088,-1.3502423985427399,1.8501319412319432,7.9511391486045175,0.979999542236321,0.3114216841103712,1.297499656677246,0.07968617019645308,2.515313143158039,0.6885929134368496,1.9064063999176426,-2.4470441284179643,66.9902780778371,11.391554319173615,0.608906743240398,11,-0.7849998474121094,-0.9200000762939453,-0.4824991226196289,2.059999465942383,-3.509998321533203,2,-0.04841523936820935,1.201686167655073,39.58000183105469,-1.962501490117558,38.7400016784668,1.0571441027569333,39.209999084472656,-0.04841523936820935 6020,2020-11-12,39.900001525878906,40.25,39.65999984741211,39.86999893188477,244100.0,-0.0042425298288003566,-1.6222184546263723,0.0769298485856072,51.30436109459919,54.9995585294759,-1.1817173337772857,-1.1236823109924217,-1.1897487717151662,2.0082255776293465,8.423641010650616,0.5900001525878906,0.31944129857195946,1.041001319885254,-0.24070695951169796,2.3227095992822058,0.400147180186778,1.6818554595837298,-2.2077050677490178,53.333373225604255,2.862862158475167,0.6408541396984755,11,-0.6150016784667969,-0.7500019073486328,-0.3125009536743164,2.2299976348876953,-3.0600013732910156,3,-0.05889729821925349,2.0153761282674054,40.06999969482422,1.201686167655073,39.58000183105469,-1.962501490117558,38.7400016784668,-0.05889729821925349 6021,2020-11-13,40.20000076293945,40.25,39.70000076293945,39.90999984741211,260100.0,0.007518777583654268,1.8205133221174536,9.665861411318247,61.66982386523619,55.98756059784996,-1.3317435505872908,-1.3553428777778223,-1.4914492073398051,1.6958696853948965,9.458049699910562,0.5499992370605469,0.32470035231085603,1.2535005569458022,-0.1443220722897962,2.6513231861814006,0.5545892423280065,1.9524118715635979,-2.439750230920403,65.09805270866026,15.097691825082862,0.698911314617798,11,-0.8600006103515625,-1.0500011444091797,-0.5699996948242188,1.9299983978271484,-3.0600013732910156,4,-0.07512438807085353,-1.6222184546263723,39.900001525878906,2.0153761282674054,40.06999969482422,1.201686167655073,39.58000183105469,-0.07512438807085353 6022,2020-11-16,40.709999084472656,40.77000045776367,40.16999816894531,40.560001373291016,248000.0,0.012686525170501284,3.4444538634340693,0.5172318539370182,66.19719444961201,57.390426887714966,-1.5974309206759685,-1.755288466391363,-1.9804938436830497,1.1500091179977616,10.849943640605867,0.6000022888183594,0.27222151921270665,1.6364988327026353,0.082864307053228,3.1901333583520426,0.8596815698779281,2.4133160955273425,-2.8831535600422313,97.30935490547931,45.90587852705642,0.7768172628247045,11,-1.3699989318847656,-1.5599994659423828,-1.4649982452392578,1.4200000762939453,-2.930000305175774,0,-0.08007856533646085,1.8205133221174536,40.20000076293945,-1.6222184546263723,39.900001525878906,2.0153761282674054,40.06999969482422,-0.08007856533646085 6023,2020-11-17,39.810001373291016,40.66999816894531,39.70000076293945,40.66999816894531,354700.0,-0.02210753454732728,1.2558163260779887,-5.733399455761552,56.94657262115465,58.1510425756271,-0.4640513342701027,-0.7628765728052471,-1.0686013814700885,2.015093588467309,11.955806605881305,1.0099983215332031,0.316206921745831,0.65300102233887,-0.8685647119436624,2.1745667566214024,-0.10778184480239617,1.4137838894801362,-1.9178927562974408,38.06454470950422,-13.024730468503272,0.7607828671412658,11,-0.2650012969970703,-0.6600017547607422,-0.8000001907348633,2.319997787475586,-2.450000762939453,1,-0.056016062931674715,3.4444538634340693,40.709999084472656,1.8205133221174536,40.20000076293945,-1.6222184546263723,39.900001525878906,-0.056016062931674715 6024,2020-11-18,38.91999816894531,40.18999862670898,38.79999923706055,39.88999938964844,395400.0,-0.02235627163134979,-1.297521390694642,1.1279125987500167,47.37586534164018,57.25778979902427,0.6056499912544311,0.1829752384999921,-0.1729315809892853,2.853796114766382,12.844543707340817,1.3899993896484304,0.38447746406351513,-0.2665019989013686,-1.74276039492581,1.2097563971230727,-1.0046311969135857,0.4716271991108485,-0.9639317212398524,6.0913125648691775,-41.07963903812835,0.73812919801222,11,0.8950023651123047,0.23000144958496094,-0.2174968719482422,3.0300025939941406,-1.339996337890625,2,-0.029033846520568618,1.2558163260779887,39.810001373291016,3.4444538634340693,40.709999084472656,1.8205133221174536,40.20000076293945,-0.029033846520568618 6025,2020-11-19,39.20000076293945,39.27000045776367,38.5,39.0099983215332,341700.0,0.007194311592171543,3.66664354741758,-0.19587855906874313,56.6510397295921,56.93078375531456,0.39019603026702043,-0.09728982239748518,-0.43100187367483045,2.515616655173048,13.095088034552676,0.7700004577636719,0.47053483307027477,0.010500526428224077,-1.4656038402756053,1.4866048931320535,-0.7275516569236942,0.7485527097801423,-1.181255641136346,30.837031796419563,-19.497784629357515,0.7380521833519156,11,0.5949993133544922,-0.05000114440917969,-0.4974994659423828,2.75,-1.5100021362304759,3,-0.0673469218945616,-1.297521390694642,38.91999816894531,1.2558163260779887,39.810001373291016,3.4444538634340693,40.709999084472656,-0.0673469218945616 6026,2020-11-20,39.15999984741211,39.459999084472656,38.790000915527344,38.9900016784668,337700.0,-0.0010204314986942409,-1.350872026876899,0.8947157083199486,58.76621788238471,57.33597801022088,0.47199389495856536,-0.1093637130856564,-0.3900359723359941,2.505239753627393,12.76744218957301,0.6699981689453125,0.5779620601997095,-3.8146972514141453e-07,-1.4523309774968567,1.4523302145574064,-0.7261656794832945,0.7261649165438442,-1.0798296249933088,29.074877282726145,-23.178394204977113,0.7261652980135667,11,0.47500038146972656,0.125,-0.4724998474121094,2.7749996185302734,-1.7000007629394531,4,-0.05924411909765459,3.66664354741758,39.20000076293945,-1.297521390694642,38.91999816894531,1.2558163260779887,39.810001373291016,-0.05924411909765459 6027,2020-11-23,38.95000076293945,39.650001525878906,38.77999877929688,39.15999984741211,314900.0,-0.005362591554926577,-2.1636287973367185,-1.2353020375190737,57.46034225730939,57.098170340041705,0.7989300204227234,0.10441349458777438,-0.18987401921932445,2.654027171147632,12.6385128771489,0.8700027465820241,0.5859575185221217,-0.20899944305419638,-1.6619083156568095,1.2439094295484168,-0.9354538793555065,0.5174549932471137,-0.8096339419172693,20.737379845724373,-33.62920286874582,0.7264544363013079,11,0.6849994659423828,0.33499908447265625,-0.2625007629394531,2.9849987030029297,-1.4099998474121094,0,-0.04646986746694015,-1.350872026876899,39.15999984741211,3.66664354741758,39.20000076293945,-1.297521390694642,38.91999816894531,-0.04646986746694015 6028,2020-11-24,39.36000061035156,39.61000061035156,38.7400016784668,39.27000045776367,432200.0,0.010526311665755461,1.9491481589241264,-0.42857402361489555,59.021418322231426,57.265870618195535,0.39609474355252416,-0.28142314645984357,-0.6009586201011459,2.175317377465973,12.484822743297132,0.8699989318847656,0.5663700597171228,0.1765003204345703,-1.2724091973742375,1.6254098382433781,-0.5479544384698372,0.9009550793389778,-1.1606411226980669,50.887651431190015,-5.746484090422207,0.7244547589044054,11,0.27499961853027344,-0.07500076293945312,-0.6650009155273438,2.5749988555908203,-2.1100006103515625,1,-0.04014232232097947,-2.1636287973367185,38.95000076293945,-1.350872026876899,39.15999984741211,3.66664354741758,39.20000076293945,-0.04014232232097947 6029,2020-11-25,39.040000915527344,39.86999893188477,38.75,39.459999084472656,298400.0,-0.008130073421291018,-1.2399978637695455,-4.666638409697792,49.91654147356998,57.111668438081175,0.6198031075780008,0.05228331751953874,-0.3257595446983643,2.42085534453453,11.987814750751427,1.1199989318847727,0.6053104865768191,-0.1504993438720703,-1.594987946590365,1.2939892588462243,-0.8727436452312176,0.571744957487077,-0.7828286145751591,39.416155951628284,-12.432647000074468,0.7222443013591491,11,0.5949993133544922,0.24499893188476562,-0.3150005340576172,2.894998550415039,-1.7600021362304616,2,-0.0430327936930861,1.9491481589241264,39.36000061035156,-2.1636287973367185,38.95000076293945,-1.350872026876899,39.15999984741211,-0.0430327936930861 6030,2020-11-27,39.25,39.52000045776367,38.5,39.040000915527344,143500.0,0.0053790747835031905,1.720001220703125,-0.5,50.33113377476082,55.85181398358392,0.3440896667152984,-0.169559597610899,-0.5500285544253671,2.1493141339930872,12.253114064453312,1.0200004577636719,0.5480364088652934,0.06149978637695597,-1.3825194306528488,1.5055190034067607,-0.6605098221379464,0.7835093948918583,-0.9361711420150982,54.744568228837174,6.978221676560352,0.7220096085149036,11,0.38500022888183594,0.034999847412109375,-0.5249996185302734,2.684999465942383,-0.8300018310546875,4,-0.042547724049562086,-1.2399978637695455,39.040000915527344,1.9491481589241264,39.36000061035156,-2.1636287973367185,38.95000076293945,-0.042547724049562086 6031,2020-11-30,39.13000106811523,39.79999923706055,38.79999923706055,39.41999816894531,555700.0,-0.003057297627637512,-1.1052614671715448,-1.380944595822014,53.42706278769474,54.43291046559311,0.33117399264872915,0.012512902995162278,-0.43567203590041714,2.2187430149709897,12.745722790728276,1.0,0.4658878349191511,-0.09749927520752522,-1.487279750225028,1.2922811998099775,-0.7923895127162766,0.5973909623012261,-0.7606487842382634,45.98551527689915,-3.515270520710544,0.6948902375087507,11,0.454998016357429,0.1549987792968821,-0.3575010299682546,2.8049983978271555,-0.24000167846678977,0,-0.03680047028109146,1.720001220703125,39.25,-1.2399978637695455,39.040000915527344,1.9491481589241264,39.36000061035156,-0.03680047028109146 6032,2020-12-01,39.59000015258789,39.9900016784668,38.81999969482422,39.36999893188477,297600.0,0.01175566245633175,1.2941119272368244,-0.7586324831296185,50.09414626471732,53.6715297593223,-0.3401777577993741,-0.3463164317151808,-0.8673929084204133,1.687342682449561,13.608379069177545,1.1700019836425781,0.4506248418170813,0.2869998931884794,-1.000611108139772,1.5746108945167308,-0.3568056074756427,0.9308053938526015,-1.1662349113367085,73.15429024949115,23.568498869427145,0.6438055006641252,12,-0.24500083923339844,-0.30500030517578125,-0.6599998474121094,2.344999313354492,-1.5699996948242188,1,-0.053801491788476374,-1.1052614671715448,39.13000106811523,1.720001220703125,39.25,-1.2399978637695455,39.040000915527344,-0.053801491788476374 6033,2020-12-02,38.9900016784668,39.599998474121094,38.650001525878906,39.58000183105469,174300.0,-0.015155303657705899,2.0158947374794884,-2.681803995006329,40.03690829021855,52.85609008694211,0.14669838377594147,0.34874628038117805,-0.26259128039464485,2.216675905124376,14.444140406474293,0.9499969482421875,0.3246049611881503,-0.3619987487792997,-1.509381922732068,0.7853844251734685,-0.9356903357556803,0.21169283819708085,-0.5129117389888833,32.88598164339021,-13.899351088363971,0.5736915869763839,12,0.25499916076660156,0.2949981689453125,-0.057501792907714844,2.944997787475586,-1.0600013732910156,2,-0.03718904079299523,1.2941119272368244,39.59000015258789,-1.1052614671715448,39.13000106811523,1.720001220703125,39.25,-0.03718904079299523 6034,2020-12-03,38.86000061035156,39.06999969482422,38.5099983215332,39.0,173900.0,-0.003334215504459226,3.000027247956403,0.23728703973103157,40.33455904771496,51.043147788955764,0.2987059067810307,0.5610696521892038,-0.12887632641500346,2.2721432676624005,14.917462404025061,0.5600013732910156,0.10413857222170009,-0.5259998321533175,-1.5620528906728524,0.5100532263662174,-1.0440263614130885,-0.007973302893546474,2.229999542236328,24.161087571525496,-20.895593365592713,0.5180265292597686,12,0.38500022888183594,0.4249992370605469,0.07249927520751953,3.0549983978271484,-1.1599998474121094,3,-0.04143079220443169,2.0158947374794884,38.9900016784668,1.2941119272368244,39.59000015258789,-1.1052614671715448,39.13000106811523,-0.04143079220443169 6035,2020-12-04,39.150001525878906,39.20000076293945,38.61000061035156,38.90999984741211,265600.0,0.007462710009584761,2.4705875753121878,-1.7143051771117166,40.22346884627764,48.982842340499424,0.000968598438078061,0.294019314607155,-0.4181645566365333,1.910773697909832,15.888145470327261,0.5900001525878906,0.0015532005385949788,-0.2409990310668917,-1.2711729429070857,0.7891748807733023,-0.7560859869869887,0.2740879248532053,1.8883985900878884,43.24336166856542,0.6919635087524014,0.5150869559200988,12,0.09499931335449219,0.13499832153320312,-0.08750152587890625,2.7649974822998047,-2.1500015258789062,4,-0.047765074679394726,3.000027247956403,38.86000061035156,2.0158947374794884,38.9900016784668,1.2941119272368244,39.59000015258789,-0.047765074679394726 6036,2020-12-07,37.88999938964844,39.060001373291016,37.88999938964844,39.060001373291016,379200.0,-0.032183961356874624,1.0,-4.874974171501232,26.960797146707506,45.594003994876985,1.186666725821361,1.5284229715054778,0.8253446542791707,3.0979023088273436,16.33724666150032,1.2600021362304688,0.00959396438810245,-1.4350011825561495,-2.6639587967021825,-0.2060435684101165,-2.0494799896291624,-0.8205223754831366,3.0978326904296836,0.0,-34.153257653236224,0.6144788070730156,12,1.0500011444091797,1.3950004577636719,1.1725006103515625,2.6200008392333984,-0.8199996948242188,0,0.013987827601857239,2.4705875753121878,39.150001525878906,3.000027247956403,38.86000061035156,2.0158947374794884,38.9900016784668,0.013987827601857239 6037,2020-12-08,38.18000030517578,38.310001373291016,37.310001373291016,37.43999862670898,378300.0,0.00765375878065,-1.0000076294236353,-0.6324789947474703,35.20871771616888,42.94814837198115,0.8671443154058238,1.2588594278727498,0.5125315743873458,2.7399661699220133,15.496581216631784,1.0,-0.07563468289061603,-1.1170001983642592,-2.425049908623002,0.19104951189448371,-1.7710250534936307,-0.46297534323488776,2.683918467285153,37.99126783040067,4.15377976894915,0.6540248551293729,12,0.470001220703125,1.0200004577636719,0.8824996948242188,1.8299999237060547,-1.7099990844726491,1,0.01859609949705554,1.0,37.88999938964844,2.4705875753121878,39.150001525878906,3.000027247956403,38.86000061035156,0.01859609949705554 6038,2020-12-09,38.150001525878906,38.72999954223633,37.86000061035156,38.22999954223633,350800.0,-0.0007857197238630986,-1.6363610091610554,-0.10810518230602978,41.72046892048206,42.03747364386027,0.7905940757409695,1.239798279751362,0.5401762864777027,2.7067541311961065,14.651846230127836,0.8699989318847656,-0.1796306165527639,-1.0754989624023423,-2.471771712951849,0.3207737881471644,-1.7736353376770992,-0.3773625871275854,2.500682202631836,44.44446687065548,6.804093136266523,0.6981363752747538,12,0.5,1.0499992370605469,0.8499984741210938,1.8599987030029297,-1.770000457763679,2,-0.003407629434222903,-1.0000076294236353,38.18000030517578,1.0,37.88999938964844,2.4705875753121878,39.150001525878906,-0.003407629434222903 6039,2020-12-10,38.13000106811523,38.56999969482422,37.63000106811523,38.0,276500.0,-0.0005242583738852558,-1.1609190362396495,-1.6250536455103781,37.813213626552354,40.646593627392676,0.7464314482159153,1.1668309070166742,0.5639893430173686,2.6607099941530308,13.565429532834733,0.9399986267089915,-0.26598736620536556,-0.9984994888305749,-2.4171165995412096,0.42011762188005974,-1.7078080441858958,-0.28919093347525404,2.3202417190823326,43.386241250413384,4.683484204130444,0.7093085553553178,12,0.520000457763679,1.0699996948242259,0.4849987030029368,1.8799991607666087,-1.4600028991699148,3,-0.00524523360443041,-1.6363610091610554,38.150001525878906,-1.0000076294236353,38.18000030517578,1.0,37.88999938964844,-0.00524523360443041 6040,2020-12-11,37.54999923706055,38.36999893188477,37.209999084472656,38.150001525878906,282200.0,-0.015211167448397567,1.2307751559811884,-4.615364300595927,33.671394414912186,38.45151936375016,1.1844903653463632,1.6461483901509624,1.1401754871666085,3.171741745815325,12.544573123140001,1.1599998474121165,-0.42087866446973266,-1.461001205444333,-2.9951446174771306,0.07314220658846438,-2.2280729114607354,-0.6939294994279308,2.7118290653026236,18.37836388867696,-20.652366855489372,0.7670717060163993,12,1.0500011444091797,1.6000003814697266,1.0325002670288086,2.460000991821289,-0.2999992370605469,4,0.0039947144853962335,-1.1609190362396495,38.13000106811523,-1.6363610091610554,38.150001525878906,-1.0000076294236353,38.18000030517578,0.0039947144853962335 6041,2020-12-14,37.18000030517578,38.04999923706055,36.150001525878906,36.15999984741211,296900.0,-0.009853500383552372,-2.6538519379816528,-1.6999942779759294,32.61296262571081,36.50916562608277,1.3955496694538212,1.8743971937856614,1.5016583159320547,3.469918874700852,11.824283598835002,1.8999977111816406,-0.4977801499061485,-1.6800001144409151,-3.312718264218269,-0.04728196466356138,-2.4963591893295884,-0.8636410395522418,2.83768165975615,39.92246400061508,-1.3635008141926832,0.8163590748886758,12,0.6949996948242188,1.4400005340576172,1.4024991989135742,2.8299999237060547,0.25,0,-0.0048413207019453175,1.2307751559811884,37.54999923706055,-1.1609190362396495,38.13000106811523,-1.6363610091610554,38.150001525878906,-0.0048413207019453175 6042,2020-12-15,37.45000076293945,37.66999816894531,37.11999893188477,37.5,213000.0,0.007261981052917976,1.8205409106470023,-0.049018837864219275,30.70707522196531,35.47251750738796,0.8829149751260275,1.4204716800078643,1.2377092716319567,3.1270214635068356,10.623378171323948,0.5499992370605398,-0.5968808400111811,-1.246999740600586,-2.747639966283259,0.25364048508208725,-1.9973198534419225,-0.49667962775924934,2.1809131580871792,50.387606068626155,9.890038866607341,0.7503201128413363,12,0.22500038146972656,1.1700000762939453,1.097498893737793,2.559999465942383,0.1399993896484375,1,-0.010146890797697483,-2.6538519379816528,37.18000030517578,1.2307751559811884,37.54999923706055,-1.1609190362396495,38.13000106811523,-0.010146890797697483 6043,2020-12-16,37.58000183105469,37.84000015258789,37.349998474121094,37.45000076293945,336200.0,0.0034713235104626428,-1.9696563363349477,-2.600061036087587,34.66388204576678,34.84244228494928,0.5943769588024921,1.1750859115076508,1.1057236560523762,2.910726920198286,9.959488054396077,0.4900016784667969,-0.7166815733507548,-1.0054986953735323,-2.489227665041348,0.4782302742942832,-1.7473631802074436,-0.263634210539621,1.7028208504571722,59.09096641172279,17.69418452303428,0.7418644848339093,12,0.09499931335449219,0.8799991607666016,1.637497901916504,2.4299983978271484,0.31999969482421875,2,-0.029537002561673464,1.8205409106470023,37.45000076293945,-2.6538519379816528,37.18000030517578,1.2307751559811884,37.54999923706055,-0.029537002561673464 6044,2020-12-17,37.790000915527344,37.959999084472656,37.38999938964844,37.72999954223633,290100.0,0.0055880541309372145,1.8500147820364878,0.4615452331347751,34.66388204576678,34.224710418225854,0.24209573829350006,0.923434635006501,0.8932378969367107,2.617813162889945,10.3509755688226,0.5699996948242188,-0.8558336108036713,-0.738999748229979,-2.254809876025625,0.7768103795656671,-1.4969048121278021,0.018905315667844036,1.1795396504212192,73.87393269972603,32.75421213743381,0.7579050638978224,12,-0.1849994659423828,0.6700000762939453,1.4274988174438477,2.1099987030029297,2.079998016357429,3,-0.03731145311596884,-1.9696563363349477,37.58000183105469,1.8205409106470023,37.45000076293945,-2.6538519379816528,37.18000030517578,-0.03731145311596884 6045,2020-12-18,36.560001373291016,38.349998474121094,36.4900016784668,38.0,1933600.0,-0.03254828029736667,-1.354429279528329,-23.99942780850658,28.109041803083812,34.35229315782322,1.1913509211234725,2.050648976921252,2.1109200818183,3.760576315719092,11.395277912816502,1.8599967956542969,-0.9262043840036824,-1.8369993209838853,-3.5533123132740982,-0.12068632869367235,-2.6951558171289918,-0.9788428248387788,2.127585288650579,18.636382552244086,-20.964509471605922,0.858156496145108,12,0.8799991607666016,1.8999996185302734,2.657498359680176,2.789999008178711,2.359996795654297,4,0.0030086649759990536,1.8500147820364878,37.790000915527344,-1.9696563363349477,37.58000183105469,1.8205409106470023,37.45000076293945,0.0030086649759990536 6046,2020-12-21,36.84000015258789,37.0,35.970001220703125,36.22999954223633,514100.0,0.00765860964932652,1.2150504114129141,-0.42361193895418914,25.83480825958702,33.31074766264745,0.8345034227296821,1.673743639128574,1.8309526248528627,3.3990335232336193,12.440614882195094,1.029998779296875,-0.9945619856371977,-1.4410005569458022,-3.2512161251249765,0.3692150112333721,-2.3461083410353893,-0.5358927728562151,1.5938279957474322,36.55461915493138,1.1485179401906933,0.905107784089586,12,0.5100002288818359,1.5300006866455078,2.377499580383301,2.510000228881836,1.5,0,0.011129203195274995,-1.354429279528329,36.560001373291016,1.8500147820364878,37.790000915527344,-1.9696563363349477,37.58000183105469,0.011129203195274995 6047,2020-12-22,37.13999938964844,37.27999877929688,36.599998474121094,36.72999954223633,390700.0,0.008143301732301156,-1.0298456475571989,0.6721302248793056,32.83857895180108,32.32387099946068,0.4151202574439523,1.2977260544193854,1.5418860803631276,3.021759989598749,13.19764137151449,0.6800003051757884,-1.0900603435587968,-1.0505012512207017,-2.900434371350592,0.7994318689091884,-1.9754678112856467,-0.12553469115575666,1.2099990844726562,49.15964366198538,12.879788016522902,0.9249665600649449,12,0.13000106811523438,1.230001449584961,2.1050004959106445,2.210000991821289,1.029998779296875,1,0.007808317724640856,1.2150504114129141,36.84000015258789,-1.354429279528329,36.560001373291016,1.8500147820364878,37.790000915527344,0.007808317724640856 6048,2020-12-23,37.77999877929688,37.959999084472656,36.86000061035156,36.97000122070313,253800.0,0.017232078625903924,-1.135921898610382,1.9756045367001926,40.84744447677245,32.66100776059624,-0.3161277137390286,0.5621072330186152,0.9204816405470524,2.2984818003817225,13.71681738722193,1.0999984741210938,-0.9720177667378067,-0.3315017700195213,-2.1044957242323576,1.441492184193315,-1.2179987471259395,0.5549952070868969,0.28440002441405454,76.05040535212291,36.65805094459247,0.8864969771064187,12,-0.6099987030029368,0.5400009155273366,1.4650011062622,1.5700016021728445,0.479999542236321,2,-0.0050290797471679305,-1.0298456475571989,37.13999938964844,1.2150504114129141,36.84000015258789,-1.354429279528329,36.560001373291016,-0.0050290797471679305 6049,2020-12-24,37.36000061035156,37.86999893188477,37.040000915527344,37.77999877929688,137200.0,-0.011116945011006019,1.7666670905229545,-0.5185178208123062,35.157535009185665,32.826134493293296,-0.01881961151466527,0.8957144303285531,1.3594133458686883,2.6258459045047076,13.982367619854037,0.829998016357429,-0.9598641980967457,-0.6674999237060533,-2.414267169063123,1.0792673216510167,-1.5408835463845918,0.20588369897248526,-1.3899993896484375,58.40340309856356,18.69272570485039,0.8733836226785364,12,-0.20000076293945312,0.7199993133544922,1.9874992370605469,1.989999771118164,0.8499984741210938,3,0.014453985725517482,-1.135921898610382,37.77999877929688,-1.0298456475571989,37.13999938964844,1.2150504114129141,36.84000015258789,0.014453985725517482 6050,2020-12-28,37.58000183105469,37.81999969482422,37.13999938964844,37.38999938964844,368300.0,0.005888683541460216,1.0298572046733017,-0.4523887375113457,46.89381070837201,34.41289539136677,-0.2616306622082831,0.573594750192953,1.1438840795224223,2.327919873327403,14.598301759536492,0.6800003051757812,-0.9984014492524054,-0.36399879455566264,-2.022119832969466,1.2941222438581406,-1.1930593137625678,0.4650617246512425,-1.5720006561279263,80.90464013372541,34.676649479940515,0.829060519206902,12,-0.4200019836425781,0.39999961853027344,1.9024982452392578,1.769998550415039,1.2199974060058594,0,0.06093658832495641,1.7666670905229545,37.36000061035156,-1.135921898610382,37.77999877929688,-1.0298456475571989,37.13999938964844,0.06093658832495641 6051,2020-12-29,37.68999862670898,37.9900016784668,37.20000076293945,37.47000122070313,302900.0,0.0029270034671311507,-1.078954369092853,1.1578662062318559,44.906420833825635,35.99060045935124,-0.32595386948330685,0.3691096106092857,1.03070291107948,2.1417628868347407,14.849115241835504,0.7900009155273438,-1.0197855592074632,-0.18200187683105895,-1.7456497817337535,1.3816460280716356,-0.9638258292824062,0.5998220756202883,-1.6447574966430594,78.4170963908651,29.860556343830396,0.7818239524513484,12,-0.5299987792968679,0.29000282287598367,1.782501220703132,1.6600017547607493,0.8900032043457102,1,0.03263464014468531,1.0298572046733017,37.58000183105469,1.7666670905229545,37.36000061035156,-1.135921898610382,37.77999877929688,0.03263464014468531 6052,2020-12-30,37.459999084472656,37.959999084472656,37.060001373291016,37.4900016784668,465000.0,-0.006102402510392513,-1.168674366551919,-0.1363770352516951,43.113740539388125,36.929473625309164,-0.10547917869018164,0.45466379004497526,1.2638065124155275,2.2684231901940137,14.957753971565847,0.8999977111816406,-0.972043658783214,-0.3055013656616197,-1.6514584548018902,1.040455723478651,-0.978479910231755,0.3674771789085156,-1.3369675324707018,53.09715990993272,3.8543887821249214,0.6729785445701366,12,-0.2999992370605469,0.5200023651123047,2.0000009536743164,1.8900012969970703,1.5600013732910156,2,0.02349175359376865,-1.078954369092853,37.68999862670898,1.0298572046733017,37.58000183105469,1.7666670905229545,37.36000061035156,0.02349175359376865 6053,2020-12-31,37.540000915527344,37.68000030517578,36.36000061035156,37.47000122070313,596600.0,0.0021356602511997114,6.542888283378747,-2.3331214240302782,44.18145333312272,37.9869815461265,-0.2142863488239044,0.2745373930299877,1.1888694659815542,2.080666064150087,15.562506857420319,1.3199996948242188,-0.8817001265879938,-0.15299949645996236,-1.3714043188989393,1.0654053259790146,-0.7622019076794544,0.4562029147595297,-1.342290558466793,72.39260932142899,21.48333278017978,0.6092024112194887,12,-0.3800010681152344,0.4400005340576172,1.919999122619629,1.8099994659423828,1.8699989318847656,3,0.016782025520872823,-1.168674366551919,37.459999084472656,-1.078954369092853,37.68999862670898,1.0298572046733017,37.58000183105469,0.016782025520872823 6054,2021-01-04,37.25,37.81999969482422,36.849998474121094,37.540000915527344,439000.0,-0.007725117433531881,1.282359910601287,-4.142888283379167,46.86192936098965,40.07063571922715,-0.00999060088147985,0.4613925146021316,1.4745444713265599,2.2570976541450136,16.328513823689356,0.970001220703125,-0.8061757581609825,-0.3625003814697294,-1.4633305737049938,0.7383298107655349,-0.9129154775873616,0.18791471464790277,-0.9805979900831971,54.601153769643915,-0.405588083189798,0.550415096117634,1,-0.26999855041503906,0.7300014495849609,2.2100000381469727,2.1000003814697266,2.049999237060547,0,0.027114048900220178,6.542888283378747,37.540000915527344,-1.168674366551919,37.459999084472656,-1.078954369092853,37.68999862670898,0.027114048900220178 6055,2021-01-05,37.27999877929688,37.7400016784668,37.22999954223633,37.25,398400.0,0.0008053363569633376,-13.571553133514985,-0.10344373997003319,51.12611025862655,42.8807803857871,0.08144786740994903,0.29946857471455957,1.4143665420025044,2.1088785756334048,16.975821682303295,0.5100021362304688,-0.7665168277126639,-0.23900146484374574,-1.0760364342983166,0.5980335046108252,-0.6575189495710276,0.17951601988353616,-0.9417727826380826,56.44156847143118,-0.4536843114420037,0.4185174847272848,1,-0.10499763488770242,0.7000026702880788,2.1800012588500906,2.0700016021728445,1.75,1,0.0249463609342242,1.282359910601287,37.25,6.542888283378747,37.540000915527344,-1.168674366551919,37.459999084472656,0.0249463609342242 6056,2021-01-06,38.41999816894531,40.66999816894531,38.04999923706055,39.83000183105469,1118000.0,0.030579383770836355,-1.4372065790174056,-47.002034587984795,59.133696316693516,45.802460092997364,-0.9061507443284924,-0.8419563140610364,0.23714751459112904,0.8560877317802635,18.273152726206867,3.3899993896484304,-0.7145470136112877,0.8744979858398452,-0.04179807923708978,1.7907940509167801,0.4163499533013777,1.3326460183783126,-2.015701145014191,47.79579409473908,-9.512738528905714,0.4581480325384689,1,0.095001220703125,-0.09999847412109375,1.0400018692016602,0.9300022125244141,0.6500015258789062,2,0.009890710208892983,-13.571553133514985,37.27999877929688,1.282359910601287,37.25,6.542888283378747,37.540000915527344,0.009890710208892983 6057,2021-01-07,38.88999938964844,39.5099983215332,37.93999862670898,38.4900016784668,444900.0,0.012233244224436834,-1.0933276028248928,-0.2836855831872389,61.592911272071255,48.107511959141675,-1.2312925494759455,-1.3239168004399744,-0.24023373782532786,0.2692944713233345,18.901936183216854,1.5699996948242259,-0.4803698458531258,1.3089992523193388,0.24593758146895794,2.3720609231697196,0.7774684168941448,1.8405300877445328,-2.229760297016462,58.70070098421015,1.5508114450504635,0.5315308354251912,1,-0.375,-0.5699996948242188,0.5450000762939453,0.46000099182128906,0.2700004577636719,3,-0.007971138170710934,-1.4372065790174056,38.41999816894531,-13.571553133514985,37.27999877929688,1.282359910601287,37.25,-0.007971138170710934 6058,2021-01-08,38.02000045776367,38.88000106811523,37.45000076293945,38.66999816894531,488300.0,-0.02237076229207502,1.6728889998039402,-1.6250035762991504,51.822502141613064,49.95917497385582,-0.36170647410470735,-0.489240188432845,0.6153474043764149,1.0226435501056415,19.931644055002444,1.4399986267089844,-0.2602037413378824,0.44550037384033203,-0.6044208501151402,1.4954215977958043,-0.07946023813740766,0.9704609858180717,-1.119175820552897,30.628326625989878,-23.397893777520068,0.5249606119777364,1,0.4949989318847656,0.2999992370605469,1.294999122619629,1.3299999237060547,1.6800003051757812,4,0.02630194602735214,-1.0933276028248928,38.88999938964844,-1.4372065790174056,38.41999816894531,-13.571553133514985,37.27999877929688,0.02630194602735214 6059,2021-01-11,37.93000030517578,38.52999877929688,37.41999816894531,37.72000122070313,330100.0,-0.002367179155820187,-1.7407246936488228,-0.3230766522098803,63.249520579834616,51.77647607068501,-0.20377841892977955,-0.43741851997403103,0.6886194727965886,1.0710881971190034,20.73305629311492,1.1100006103515696,-0.10775585869630078,0.3655002593994112,-0.6657879781228928,1.3967884969217153,-0.1501438593617408,0.8811443781605632,-0.8030252560609341,20.348867511297165,-36.57782990391933,0.5156441187611525,1,0.5849990844726562,0.3899993896484375,1.3350000381469727,1.4200000762939453,1.5,0,0.03901923359685222,1.6728889998039402,38.02000045776367,-1.0933276028248928,38.88999938964844,-1.4372065790174056,38.41999816894531,0.03901923359685222 6060,2021-01-12,37.70000076293945,38.31999969482422,37.4900016784668,37.93000030517578,518100.0,-0.006063789622615556,-1.5538490430944933,-1.0952406902815992,58.39845146985194,53.27559058579904,0.050325287633469884,-0.20617578548781523,0.8863006496793844,1.257453628589161,21.10267295305951,0.8299980163574219,-0.050418990767127525,0.1280006408691392,-0.9050238847536392,1.1610251664919176,-0.38851162194225,0.6445129036805284,-0.3604443266347772,8.615464430588943,-48.78602631676664,0.5165122628113904,1,0.8149986267089844,0.6199989318847656,1.5649995803833008,1.6499996185302734,1.029998779296875,1,0.04244027696927666,-1.7407246936488228,37.93000030517578,1.6728889998039402,38.02000045776367,-1.0933276028248928,38.88999938964844,0.04244027696927666 6061,2021-01-13,37.0,37.70000076293945,36.86999893188477,37.540000915527344,315400.0,-0.018567659118659208,-1.0749966621526446,2.3478347403512845,48.73188881532845,53.89982928312575,0.7176224104914652,0.50556917367404,1.5754863670971844,1.8978104617930853,20.23222643222158,0.8300018310546804,0.06904717850222397,-0.563000106811522,-1.613394891017748,0.487394677394704,-1.0881974989146315,-0.037802714708412566,3.6699981689453125,4.924284021616367,-51.30889949510288,0.5251973921031118,1,1.5149993896484375,1.3199996948242188,2.265000343322754,2.3500003814697266,1.6199989318847727,2,0.0548648318728886,-1.5538490430944933,37.70000076293945,-1.7407246936488228,37.93000030517578,1.6728889998039402,38.02000045776367,0.0548648318728886 6062,2021-01-14,37.06999969482422,37.5099983215332,36.9900016784668,37.02999877929688,289100.0,0.001891883643897696,-7.6669633774160735,-0.07407564390566508,42.82828765455306,53.74947754106245,0.6554065152969244,0.4275624190403491,1.5039661769868076,1.7641362225954182,19.314739899787853,0.5199966430664062,0.08489117318126915,-0.47400035858154155,-1.5465157714686626,0.5985150543055795,-1.0102580650250985,0.06225734786201542,3.523998489379885,9.950276138239644,-41.967813994947946,0.5362577064435605,1,1.6899986267089844,1.25,2.0425004959106445,2.280000686645508,1.779998779296875,3,0.05395198317952077,-1.0749966621526446,37.0,-1.5538490430944933,37.70000076293945,-1.7407246936488228,37.93000030517578,0.05395198317952077 6063,2021-01-15,36.47000122070313,37.25,36.43000030517578,37.02000045776367,320800.0,-0.016185553791759566,-1.6031692208948174,-13.749666221631104,41.325537366950314,53.13432287505808,1.21548514879575,0.9909448979368705,2.097697539428708,2.3063840746857025,18.763356704990244,0.8199996948242188,0.08772314497183942,-1.01849880218505,-2.1931832188049682,0.15618561443486811,-1.6058410104950056,-0.43115659387509453,4.049516978454584,1.9048068853522468,-47.16082538208968,0.5873422083099582,1,2.0799980163574148,1.8499984741210866,2.4549999237060476,2.8799991607665945,2.459999084472649,4,0.07375921405733132,-7.6669633774160735,37.06999969482422,-1.0749966621526446,37.0,-1.5538490430944933,37.70000076293945,0.07375921405733132 6064,2021-01-19,36.38000106811523,36.79999923706055,36.099998474121094,36.56999969482422,281300.0,-0.002467785839744163,1.1538560856373208,0.3454525277606483,37.99998321531914,51.67586431469059,1.3064891018095395,1.0223095750878954,2.174775045899203,2.333053180873975,18.47479538303433,0.7000007629394531,0.11621606106341176,-1.037998962402348,-2.302319765261096,0.22632184045640003,-1.670159363831722,-0.405838560972974,3.9759364152832077,12.612722523884484,-31.086025859896544,0.6321604014293746,1,2.004997253417976,1.9399986267089915,2.5450000762939524,2.9699993133544993,2.0099983215332102,1,0.09125892241201705,-1.6031692208948174,36.47000122070313,-7.6669633774160735,37.06999969482422,-1.0749966621526446,37.0,0.09125892241201705 6065,2021-01-20,36.66999816894531,36.68999862670898,36.04999923706055,36.38000106811523,306600.0,0.007971332938861542,2.8788074953473215,-1.526311562631739,40.1544290653618,49.567056842320405,1.0290828343106,0.7810189305638531,1.8469116967088013,1.9809280480338813,17.36679248405975,0.6399993896484304,0.13868910651334687,-0.7535017013549776,-2.002977280942531,0.49597387823257577,-1.3782394911487543,-0.12876391156120093,3.4305829738964846,37.57565809246818,-1.6599282355784837,0.6247377897937776,1,1.1100006103515625,1.6500015258789062,2.255002975463867,2.480001449584961,1.4300003051757812,2,0.07526594693336608,1.1538560856373208,36.38000106811523,-1.6031692208948174,36.47000122070313,-7.6669633774160735,37.06999969482422,0.07526594693336608 6066,2021-01-21,37.25,37.58000183105469,36.66999816894531,36.66999816894531,310700.0,0.01581679465547059,-2.1379337560179947,2.000026308519965,48.1012736814803,48.06798599892141,0.29688392811335973,0.24591643666842344,1.229844506775521,1.3359516535813185,15.513336788387583,0.910003662109375,0.18001386410180942,-0.19399986267089986,-1.4163250071662645,1.0283252818244648,-0.8051624349185786,0.4171627095767789,2.526534590379299,78.43128944028763,39.25753390814707,0.6111625722476822,1,0.21500015258789062,1.0699996948242188,1.625,1.8999996185302734,0.9700012207031321,3,0.03973153133520335,2.8788074953473215,36.66999816894531,1.1538560856373208,36.38000106811523,-1.6031692208948174,36.47000122070313,0.03973153133520335 6067,2021-01-22,37.43000030517578,37.47999954223633,36.900001525878906,37.040000915527344,227700.0,0.004832222957739107,1.367349163098482,0.672410617979006,49.02308468903088,47.756939615301164,-0.1251584072277936,0.09355273723594593,1.0292579938788222,1.1087680379443867,13.980976342134888,0.5799980163574219,0.20161237013122246,-0.028499603271484375,-1.2424924739757301,1.1854932674327614,-0.6354960386236073,0.5784968320806385,2.0484114569380196,90.19599532264057,52.94294659050669,0.6069964353521213,1,-0.1400012969970703,0.8899993896484375,0.817500114440918,1.1900005340576172,1.279998779296875,4,0.031792642719921105,-2.1379337560179947,37.25,2.8788074953473215,36.66999816894531,1.1538560856373208,36.38000106811523,0.031792642719921105 6068,2021-01-25,37.59000015258789,38.18000030517578,37.20000076293945,37.27000045776367,212300.0,0.0042746418944052955,-3.2608760552634632,0.8205133221174538,53.090912621870984,46.628205397749646,-0.3940017895253831,-0.08581072407902468,0.8230268493015416,0.9424331238680779,13.562876112619474,0.9799995422363281,0.0838771759769017,0.1410001754760728,-1.0653492191781524,1.347349570130298,-0.4621745218510398,0.7441748728031854,1.614138607521653,72.30047621009122,35.70342384594707,0.6031746973271113,1,-0.4050006866455078,0.7299995422363281,0.5575008392333984,1.0300006866455078,1.7900009155273366,0,0.033519508284611144,1.367349163098482,37.43000030517578,-2.1379337560179947,37.25,2.8788074953473215,36.66999816894531,0.033519508284611144 6069,2021-01-26,37.900001525878906,38.04999923706055,37.22999954223633,37.61999893188477,241700.0,0.00824691066859895,1.8275948251481489,0.8750089407052206,55.363346691376336,46.29097153347458,-0.7919924624107892,-0.3723741173989126,0.4536467202185932,0.6254399152551215,13.12218122717313,0.8199996948242188,-0.0960978692091885,0.4240015029907198,-0.798030976092285,1.6460339820737246,-0.18701473655078615,1.0350177425322258,1.051806072386718,86.85452399586651,50.58789146269822,0.611016239541504,1,-0.7850017547607422,0.4199981689453125,0.16749954223632812,0.7199993133544922,2.1899986267089844,1,0.027176747699959147,-3.2608760552634632,37.59000015258789,1.367349163098482,37.43000030517578,-2.1379337560179947,37.25,0.027176747699959147 6070,2021-01-27,39.86999893188477,40.040000915527344,37.65999984741211,37.65999984741211,643200.0,0.051978821284762056,-1.1538480127317732,7.892780752306052,60.96824104281525,47.65056622541756,-2.706413110373468,-2.278852160085357,-1.5485817733610148,-1.3513418251323301,13.224579277475417,2.3800010681152344,-0.10434427073302288,2.2794990539550852,0.6539344641800753,3.905063643730095,1.4667167590675803,3.09228134884259,-3.819999694824226,94.9554348638145,57.66254643936442,0.8127822948875051,1,-1.8249988555908274,-1.549999237060554,-1.8374977111816477,-1.2499980926513743,1.0499992370605398,2,-0.037120631599835696,1.8275948251481489,37.900001525878906,-3.2608760552634632,37.59000015258789,1.367349163098482,37.43000030517578,-0.037120631599835696 6071,2021-01-28,38.91999816894531,40.83000183105469,38.18999862670898,39.66999816894531,623400.0,-0.023827458951340197,-1.3891441610942055,-0.339366656425091,50.21155708597869,48.47092949557597,-1.6264587002819582,-1.2985558079087696,-0.652187076800061,-0.4114830894929895,13.747304629859105,2.6400032043457102,-0.2009418339901714,1.26799831390381,-0.4630620170633648,2.999058644870985,0.40246814842021905,2.133528479387401,-2.790198898315431,51.39940168467889,16.11986967507041,0.865530165483589,1,-0.4799976348876953,-0.5199966430664062,-0.9699974060058594,-0.29999732971191406,3.1300010681152344,3,-0.02106885234846967,-1.1538480127317732,39.86999893188477,1.8275948251481489,37.900001525878906,-3.2608760552634632,37.59000015258789,-0.02106885234846967 6072,2021-01-29,38.34000015258789,39.13000106811523,38.09000015258789,38.77999877929688,286000.0,-0.014902313557152436,-1.212771138120635,0.5866648356119887,52.352940516487905,49.69619651219125,-0.9469476536781514,-0.684336288888673,-0.1500812810588812,0.16320020017444392,14.104531334393206,1.0400009155273366,-0.2662281427487798,0.6440002441406278,-1.1110806146599899,2.3990811029412455,-0.23354018525967746,1.5215406735409331,-2.0221927795410153,31.40493262279801,-4.2785859080620305,0.8775404294003081,1,0.10000038146972656,0.10000038146972656,-0.4799995422363281,0.1900005340576172,4.3600006103515625,4,-0.0031298625823469317,-1.3891441610942055,38.91999816894531,-1.1538480127317732,39.86999893188477,1.8275948251481489,37.900001525878906,-0.0031298625823469317 6073,2021-02-01,38.16999816894531,38.61999893188477,37.52999877929688,38.34000015258789,276600.0,-0.004434063196817828,1.9863036605439286,0.3863693505457573,51.744171217875845,51.22332851247533,-0.5704281522878745,-0.48983036974929206,-0.032538869586531405,0.32732394270102105,13.547161963850984,1.0900001525878906,-0.21948250972599226,0.4424983978271513,-1.3233746224397933,2.208371418094096,-0.44043811230631746,1.32543490796062,-1.6717030175781247,26.111056363175905,-11.036635597438696,0.8829365101334715,2,0.2700023651123047,0.2700023651123047,-0.34999752044677734,0.3600025177001953,4.780002593994141,0,0.014147260713433418,-1.212771138120635,38.34000015258789,-1.3891441610942055,38.91999816894531,-1.1538480127317732,39.86999893188477,0.014147260713433418 6074,2021-02-02,38.2599983215332,38.88000106811523,37.81999969482422,38.459999084472656,165700.0,0.0023578767855723104,1.0384549079158418,1.1764613485919444,54.154285875993985,52.77886815810113,-0.4086834172308613,-0.5273203081154705,-0.14634253436528866,0.23382525922099262,13.236926285639598,1.0600013732910085,-0.13331110998061746,0.48199863433838175,-1.2841452223468295,2.248142491023593,-0.4010732940042274,1.365070562680991,-1.5884349029785128,22.121177792471244,-17.865829620448295,0.8830719283426066,2,0.4900016784667969,0.18000221252441406,-0.5149984359741211,0.2700023651123047,4.430000305175774,1,0.029273465648629537,1.9863036605439286,38.16999816894531,-1.212771138120635,38.34000015258789,-1.3891441610942055,38.91999816894531,0.029273465648629537 6075,2021-02-03,38.209999084472656,38.599998474121094,37.7599983215332,38.25,207400.0,-0.0013068279993208032,1.2702772365016033,0.20000381468271378,59.934317012181936,54.09365075040131,-0.13104275922314912,-0.4259121513021853,-0.1302452833878931,0.2863865883413581,12.884102665065484,0.8400001525878906,0.019536595853011818,0.38549938201904155,-1.3743976322231077,2.145396396261191,-0.49444912510203665,1.2654478891401197,-1.3720981294179637,20.606050797848805,-22.83233450411444,0.8799485071210759,2,0.6550025939941406,0.23000144958496094,-0.5899991989135742,0.32000160217285156,4.180000305175781,2,0.04920180877154756,1.0384549079158418,38.2599983215332,1.9863036605439286,38.16999816894531,-1.212771138120635,38.34000015258789,0.04920180877154756 6076,2021-02-04,38.79999923706055,38.84000015258789,37.790000915527344,38.209999084472656,209500.0,0.015440988398967237,2.1343168011296023,-14.74966622162884,63.086235861518865,55.65622310289998,-0.5342339398201474,-1.0392676914750183,-0.7467010078915877,-0.30797331025094365,12.980276390119972,1.0499992370605469,0.23063927748371782,0.9564994812011705,-0.8383257708905205,2.7513247332928614,0.05908685515532852,1.8539121072470124,-1.8024142469658528,79.37491506350295,30.390993839065985,0.8974126260458445,2,0.21500205993652344,-0.3599987030029297,-1.2299985885620117,-0.26999855041503906,3.8400001525878906,3,0.0546391488033795,1.2702772365016033,38.209999084472656,1.0384549079158418,38.2599983215332,1.9863036605439286,38.16999816894531,0.0546391488033795 6077,2021-02-05,38.58000183105469,39.2400016784668,38.38000106811523,38.9900016784668,162200.0,-0.005670036348756513,-1.1234546970146315,-0.6949148158924127,66.93420591786685,57.19436680245507,-0.14969588567120695,-0.8892791064457413,-0.5494910855471815,-0.09781061730303975,13.302852142153338,0.8600006103515696,0.4232492492283697,0.7520019531250028,-1.009821737514791,2.513825643764797,-0.12890989219489057,1.6329137984448963,-1.4291201673215923,61.403583132374074,6.197429958916388,0.880911845319896,2,0.4499988555908203,-0.1400012969970703,-1.0100011825561523,-0.05000114440917969,3.1899986267089844,4,0.08994290412948369,2.1343168011296023,38.79999923706055,1.2702772365016033,38.209999084472656,1.0384549079158418,38.2599983215332,0.08994290412948369 6078,2021-02-08,39.02000045776367,39.18000030517578,38.47000122070313,38.70000076293945,282200.0,0.011404836853968536,1.2187492549412076,-0.7804873510174081,70.06080331333996,58.82741753822881,-0.40847228114202494,-1.318098587782906,-1.0208517447137027,-0.5431094840813415,14.182885571979616,0.7099990844726491,0.5490578222236806,1.142000579833983,-0.6977996990830988,2.9818008587510647,0.22210044037544208,2.061900719292524,-1.721953987337713,85.13508637176717,23.52738105917146,0.9199001394585402,2,0.15999984741210938,-0.5799999237060547,-1.4499998092651367,-0.48999977111816406,2.479999542236328,0,0.09431061665822171,-1.1234546970146315,38.58000183105469,2.1343168011296023,38.79999923706055,1.2702772365016033,38.209999084472656,0.09431061665822171 6079,2021-02-09,39.40999984741211,39.61000061035156,38.95000076293945,39.36999893188477,232200.0,0.009994858664099215,1.999982660563185,0.12500298023505874,70.50900537427164,59.887502463946184,-0.6277698379931991,-1.6775436031862583,-1.4280118320952297,-0.9559943866741989,15.248017834183456,0.6599998474121094,0.678676691819625,1.4579999923706026,-0.5055043396981276,3.421504324439333,0.4762478263362411,2.439752158404964,-1.970675162561001,89.18916132437877,23.527776983774658,0.9817521660343638,2,-0.22999954223632812,-0.9699993133544922,-1.8399991989135742,-0.8799991607666016,2.6399993896484375,1,0.08982494111224426,1.2187492549412076,39.02000045776367,-1.1234546970146315,38.58000183105469,2.1343168011296023,38.79999923706055,0.08982494111224426 6080,2021-02-10,39.29999923706055,39.72000122070313,38.81999969482422,39.65999984741211,211000.0,-0.0027911852519021396,2.749980131923943,-8.999809269503793,66.50564250055129,61.6979563988987,-0.678475561560262,-1.5194311453405476,-1.3435738865083593,-0.8553808174833151,16.304486483555962,0.9000015258789134,0.7793664182772417,1.2679994583129854,-0.7808003459572248,3.3167992625831957,0.24359955617787676,2.292399360448094,-1.7250474663612962,78.23824263051966,13.60590168905874,1.0243999021351053,2,-0.6749992370605398,-0.8599987030029297,-1.819997787475586,-0.7699985504150391,2.970001220703125,2,0.0862595281287335,1.999982660563185,39.40999984741211,1.2187492549412076,39.02000045776367,-1.1234546970146315,38.58000183105469,0.0862595281287335 6081,2021-02-11,39.02999877929688,39.52999877929688,38.52000045776367,39.29999923706055,206200.0,-0.006870240788937498,1.7671204243199823,0.7499999999999802,62.698409815041586,62.84745298762689,-0.43720764700105264,-1.1484311951856299,-1.0989320530920423,-0.5913232567479625,17.955988285393122,1.0099983215332102,0.8439199949126106,0.8964990615844783,-1.1381193167003616,2.9311174398693183,-0.12081012755794518,1.9138082507269019,-1.3248450061834163,48.50728635562708,-12.358892795155697,1.0173091891424215,2,-0.404998779296875,-0.5899982452392649,-1.4524974822998118,-0.4999980926513743,2.970001220703118,3,0.08608764323440976,2.749980131923943,39.29999923706055,1.999982660563185,39.40999984741211,1.2187492549412076,39.02000045776367,0.08608764323440976 6082,2021-02-12,39.06999969482422,39.27999877929688,38.65999984741211,38.84000015258789,118000.0,0.0010248761664977124,-1.101690750977944,-0.851848712188666,61.974113128676976,63.98411319993812,-0.4054006260502945,-1.0866265270696474,-1.1791790329247291,-0.6228840467782746,19.696739296744155,0.6199989318847727,0.708802880343903,0.8364999771118136,-1.174493055847698,2.847493010071325,-0.1689965393679458,1.841996493591573,-1.2398519993931032,47.99987792968693,-10.948193620693019,1.005496516479756,2,-0.3299999237060547,-0.6299991607666016,-0.6525001525878906,-0.5399990081787109,2.0900001525878906,4,0.09137444900715352,1.7671204243199823,39.02999877929688,2.749980131923943,39.29999923706055,1.999982660563185,39.40999984741211,0.09137444900715352 6083,2021-02-16,39.15999984741211,39.29999923706055,38.849998474121094,39.08000183105469,202800.0,0.0023035616404116777,1.5000264911890304,0.34781815467798916,60.5704641069345,64.69702189226484,-0.3801808497152237,-1.0169029034377957,-1.2898665233755366,-0.7122976108831196,21.064370941162704,0.4500007629394531,0.7287528790929798,0.7920001983642564,-1.0772024213417453,2.661202818070258,-0.14260111148874444,1.7266015082172572,-1.2098579865560524,53.333248562336564,-1.998721662666533,0.9346013098529999,2,-0.4200000762939453,-0.7199993133544922,-0.7425003051757812,-0.6299991607666016,1.0800018310546875,1,0.06664965833813818,-1.101690750977944,39.06999969482422,1.7671204243199823,39.02999877929688,2.749980131923943,39.29999923706055,0.06664965833813818 6084,2021-02-17,39.70000076293945,39.97000122070313,39.02999877929688,39.15999984741211,193900.0,0.01378960463818868,-1.3499971389880063,6.750178818368223,48.123640013742936,63.38472444799384,-0.7760458081562049,-1.3654311747459786,-1.8405154828636228,-1.2484062590980685,22.3691032877132,0.94000244140625,0.7910313899917867,1.1660011291503878,-0.5426198149314061,2.8746220732321817,0.3116906571094873,2.0203116011912883,-1.6346645032754523,81.37928857248802,29.776387533091423,0.8543104720408984,2,-0.8199996948242188,-1.260000228881836,-1.282501220703125,-1.1700000762939453,1.4199981689453196,2,0.04534003028888778,1.5000264911890304,39.15999984741211,-1.101690750977944,39.06999969482422,1.7671204243199823,39.02999877929688,0.04534003028888778 6085,2021-02-18,39.43000030517578,39.93000030517578,39.22999954223633,39.7599983215332,199900.0,-0.006801018956546723,1.0895483297938362,-0.6111064016162986,56.623406991698836,62.666632351347175,-0.35178260869678724,-0.925507671095879,-1.593869064202977,-0.9792375003721077,23.694697000829613,0.7000007629394531,0.8727943593555096,0.7580005645751982,-0.7508865417121982,2.2668876708625945,0.003557011431503554,1.5124441177188928,-1.2540774226561524,62.75857714497653,10.670168679760323,0.7544435531436969,2,-0.25499916076660156,-0.9899997711181641,-1.0125007629394531,-0.8999996185302734,1.0799980163574219,3,0.0664468402639311,-1.3499971389880063,39.70000076293945,1.5000264911890304,39.15999984741211,-1.101690750977944,39.06999969482422,0.0664468402639311 6086,2021-02-19,38.72999954223633,39.54999923706055,38.70000076293945,39.54999923706055,324700.0,-0.01775299917630402,1.0731677816131524,2.4848624966765693,54.91182959358594,61.330812759760406,0.3768771403948534,-0.11483147027221463,-0.8852180706330941,-0.28542469055548736,25.593964340569038,0.8499984741210938,0.9187493715113106,-0.016000175476072798,-1.368290801759926,1.3362904508077804,-0.6921454886179959,0.6601451376658503,-0.44791350177529665,5.3434825528742405,-47.32218432595423,0.6761453131419258,2,0.490001678466804,-0.28999900817871094,-0.3125,-0.1999988555908203,1.2299995422363281,4,0.09140203866170604,1.0895483297938362,39.43000030517578,-1.3499971389880063,39.70000076293945,1.5000264911890304,39.15999984741211,0.09140203866170604 6087,2021-02-22,38.61999893188477,38.810001373291016,37.93000030517578,38.72999954223633,199300.0,-0.0028401913672009282,5.5184232834133935,0.13414713571952724,55.75448568415293,59.74122191207296,0.5511022858507744,0.09369576972986948,-0.7770161239706042,-0.18694499057980352,27.222879904940346,0.8800010681152344,0.9311413151524803,-0.18550071716308025,-1.3907081998765776,1.019706765550417,-0.7881044585198254,0.41710302419366485,2.2100028991699148,33.82344691402373,-21.284090950000994,0.6026037413567472,2,0.3300018310546804,-0.17999839782715554,-0.2024993896484446,-0.08999824523926492,0.46000289916991477,0,0.08751945006722117,1.0731677816131524,38.72999954223633,1.0895483297938362,39.43000030517578,-1.3499971389880063,39.70000076293945,0.08751945006722117 6088,2021-02-23,38.849998474121094,39.22999954223633,38.61000061035156,38.7400016784668,202600.0,0.005955451802108547,-2.351355252440898,-0.9999653211264344,57.28395387323717,58.271771745291346,0.3290556930997468,-0.039071080145902215,-1.005211701389193,-0.4167066539114188,28.35831672460013,0.6199989318847656,0.8747908205899151,-0.018501091003415127,-1.079251117994822,1.0422489359879918,-0.5488761044991151,0.5118739224922848,1.922003326416018,45.097929218697836,-13.596310891832353,0.5303750134957033,2,0.10000228881835938,-0.40999794006347656,-0.3099994659423828,-0.31999778747558594,-0.43000030517578125,1,0.05945949714334642,5.5184232834133935,38.61999893188477,1.0731677816131524,38.72999954223633,1.0895483297938362,39.43000030517578,0.05945949714334642 6089,2021-02-24,38.93000030517578,39.34000015258789,38.84000015258789,38.90999984741211,200700.0,0.00205924927147616,-5.250005960470162,0.18182764002080803,58.8235404114636,57.41820484650382,0.19423104234184763,-0.04000244582177004,-1.0817979723335895,-0.4928095423965715,29.591362360158445,0.5,0.8132827756996974,0.010000801086427202,-0.9477822156116176,0.967783817784472,-0.4688907072625952,0.4888923094354496,1.7851614654541024,50.0,-12.953967339056192,0.4788915083490212,2,0.020000457763671875,-0.48999977111816406,-0.49500083923339844,-0.39999961853027344,-0.09999847412109375,2,0.03365017629133815,-2.351355252440898,38.849998474121094,5.5184232834133935,38.61999893188477,1.0731677816131524,38.72999954223633,0.03365017629133815 6090,2021-02-25,38.38999938964844,39.72999954223633,38.11999893188477,39.18000030517578,325800.0,-0.013871074012181572,-1.4210502162615022,-39.49914171275987,44.91315653216788,55.442065592851186,0.6610948138050503,0.4041568968884377,-0.5258878797965139,0.04751076367466567,28.942576739322266,1.6100006103515554,0.670060327992573,-0.4560001373290987,-1.3297441363118523,0.41774386165365485,-0.892872136820472,-0.01912813783772549,2.269459151672365,25.555515524764814,-33.86222538550021,0.4368719994913764,2,0.5600013732910156,0.05000114440917969,-0.03750038146972656,0.1400012969970703,-0.02000045776366477,3,0.07111225802656462,-5.250005960470162,38.93000030517578,-2.351355252440898,38.849998474121094,5.5184232834133935,38.61999893188477,0.07111225802656462 6091,2021-02-26,38.099998474121094,38.849998474121094,37.900001525878906,38.31999969482422,390200.0,-0.007554074502161612,-2.0645304193738925,0.27848223512028353,44.14630923936907,53.4611984940392,0.899940321962184,0.663598716514386,-0.2110916140958068,0.33598832639854237,27.680287957755112,0.9499969482421875,0.47488741985259253,-0.7050010681152372,-1.6390029312630077,0.22900079503253323,-1.1720019996891224,-0.238000136541352,2.50487090247681,10.928806832276127,-46.245087177742704,0.46700093157388656,2,0.8350028991699219,0.6500015258789062,-0.049999237060546875,0.43000221252441406,1.0300025939941335,4,0.06325459170422465,-1.4210502162615022,38.38999938964844,-5.250005960470162,38.93000030517578,-2.351355252440898,38.849998474121094,0.06325459170422465 6092,2021-03-01,38.22000122070313,38.599998474121094,37.810001373291016,38.15999984741211,325400.0,0.0031496785141225114,-1.0789443303936677,-0.27273200166461825,39.41802812978416,51.1109278299114,0.7226833882389556,0.5630108643863991,-0.3130975951515893,0.22089275503729056,26.43552188334144,0.7899971008300781,0.322298204861454,-0.5789983749389549,-1.5270141585480985,0.36901740867018873,-1.0530062667435232,-0.10499048313438664,2.2766734418660093,21.35417908431321,-30.9492424729685,0.4740078918045711,3,0.6700000762939382,0.6450004577636648,-0.3275012969970774,0.3099994659423757,1.3299980163574148,0,0.045525845321715996,-2.0645304193738925,38.099998474121094,-1.4210502162615022,38.38999938964844,-5.250005960470162,38.93000030517578,0.045525845321715996 6093,2021-03-02,38.709999084472656,38.77999877929688,37.84000015258789,38.22000122070313,313300.0,0.012820456518041645,1.9841356342718293,8.166444147751474,40.97939183243679,50.317122476432935,0.1811946164863798,0.12178687144144362,-0.7832247852645651,-0.2660889336604626,25.872350345821864,0.9399986267089915,0.22196980096842367,-0.11600055694579936,-1.0182415558077835,0.7862404419161848,-0.5671210563767914,0.3351199424851927,1.625475180739798,46.87492549412298,-0.7311917841059454,0.45112049943099214,3,0.1600017547607422,0.30500221252441406,-0.9049997329711914,-0.17999839782714844,0.5900001525878906,1,0.009558324860060363,-1.0789443303936677,38.22000122070313,-2.0645304193738925,38.099998474121094,-1.4210502162615022,38.38999938964844,0.009558324860060363 6094,2021-03-03,39.38000106811523,40.150001525878906,38.66999816894531,38.93999862670898,256200.0,0.017308240751452875,-2.0204046679278918,0.8979680809653692,50.90091947742195,49.68129053040217,-0.6023124854967463,-0.48486434834501324,-1.431930857333704,-0.9305851383982144,25.569187860862836,1.4800033569335938,0.1379796378989795,0.4980012893676715,-0.3953100165619432,1.3913125952972862,0.05134563640286416,0.9446569423324789,0.8039448235819435,67.09399967721764,22.397553673392267,0.44665565296480647,3,-0.39999961853026633,-0.35000038146971946,-1.6275014877319265,-0.8500003814697195,0.14999771118165484,2,-0.02437792973924524,1.9841356342718293,38.709999084472656,-1.0789443303936677,38.22000122070313,-2.0645304193738925,38.099998474121094,-0.02437792973924524 6095,2021-03-04,40.09000015258789,40.47999954223633,39.22000122070313,39.43999862670898,320900.0,0.018029432839389292,-1.3119312932217322,1.4772679983354302,60.86065045162649,50.34227062574001,-1.350907448282726,-1.1033671130414007,-2.072292075080938,-1.6286585470961157,25.417958097965354,1.259998321533196,0.07565422537147981,1.1140003204345703,0.12762108905405967,2.100379551815081,0.620810704744315,1.6071899361248256,-2.279998779296875,85.39327126945211,39.477814259030794,0.4931896156902537,3,-0.9449996948242188,-0.9099998474121094,-2.372500419616699,-1.7199993133544922,-0.17000198364257812,3,-0.03142924212365883,-2.0204046679278918,39.38000106811523,1.9841356342718293,38.709999084472656,-1.0789443303936677,38.22000122070313,-0.03142924212365883 6096,2021-03-05,40.91999816894531,41.29999923706055,40.2400016784668,40.290000915527344,425400.0,0.020703367752515245,-1.9041198971593403,0.9692242684601464,66.31390284171113,51.515539198802024,-2.0535363168324494,-1.8618549445039747,-2.8305983718439904,-2.4371529301406696,25.299593802046978,1.2099990844726562,0.08043418380110978,1.837998390197754,0.5285254151436192,3.1474713652518886,1.1832619026706865,2.4927348777248213,-3.056596832275389,89.1117105812553,41.66463438282534,0.6547364875270658,3,-1.3649978637695312,-1.5049991607666016,-2.7374982833862305,-2.549997329711914,-1.6399993896484304,4,-0.062316699686359334,-1.3119312932217322,40.09000015258789,-2.0204046679278918,39.38000106811523,1.9841356342718293,38.709999084472656,-0.062316699686359334 6097,2021-03-08,42.04999923706055,42.36999893188477,40.93000030517578,41.02999877929688,438400.0,0.027614885598230776,-1.3606585056986187,1.6190554041780088,71.53499625921273,53.0989883527993,-2.9567599949181087,-2.8654779131379584,-3.8839702330058543,-3.5351887178286034,25.128142306179445,1.4500007629394602,0.09265671003310416,2.794499588012698,0.9534534186576877,4.635545757367709,1.873976503335193,3.7150226726902034,-4.049133984374997,92.9359871731821,44.32361514649111,0.9205230846775067,3,-1.9599990844726562,-2.1000003814697195,-3.629998207092285,-3.6499977111816406,-2.509998321533203,0,-0.06944109921342867,-1.9041198971593403,40.91999816894531,-1.3119312932217322,40.09000015258789,-2.0204046679278918,39.38000106811523,-0.06944109921342867 6098,2021-03-09,42.70000076293945,42.77000045776367,41.5099983215332,42.099998474121094,442700.0,0.015457824914917762,2.405403454870687,0.5882372740634403,71.99411127717275,54.56238511565588,-3.356140646462009,-3.3999652166513954,-4.468841798989708,-4.149120718276741,25.02464664588984,1.2600021362304688,0.19020243836827433,3.2605010986328153,0.8661261035438628,5.654876093721768,2.063313601088339,4.457688596177292,-4.436987489501952,98.2926913232433,51.60165393680465,1.1971874975444756,3,-2.4099998474121094,-2.5500011444091797,-4.260000228881836,-4.299999237060547,-3.3800010681152344,1,-0.07377052622005764,-1.3606585056986187,42.04999923706055,-1.9041198971593403,40.91999816894531,-1.3119312932217322,40.09000015258789,-0.07377052622005764 6099,2021-03-10,42.95000076293945,43.2400016784668,41.97999954223633,42.70000076293945,228300.0,0.005854800832157947,2.0361430278518244,0.4166650772155359,75.88233017181273,58.00340440894975,-3.3256647299376283,-3.553340817366859,-4.635924110736212,-4.35883623433341,24.701755975305886,1.2600021362304688,0.31511574750567206,3.333501052856448,0.470743178231011,6.196258927481885,1.902122115543726,4.76487999016917,-4.326428514755861,92.78604769889324,46.139350880216654,1.4313789373127188,3,-2.424999237060547,-2.450000762939453,-4.510000228881836,-4.549999237060547,-3.69000244140625,2,-0.08498257185197555,2.405403454870687,42.70000076293945,-1.3606585056986187,42.04999923706055,-1.9041198971593403,40.91999816894531,-0.08498257185197555 6100,2021-03-11,42.68999862670898,43.209999084472656,42.34000015258789,42.849998474121094,208000.0,-0.006053600270359616,-1.0232608686009323,-0.6399993896484659,81.13202794082187,62.11292870911117,-2.6726170515339334,-3.1898941122753612,-4.301408332676452,-4.068274751878974,24.55116160777585,0.8699989318847656,0.42567114923245697,2.903998947143549,-0.2649187106680557,6.072916604955154,1.3195401182377466,4.488457776049351,-3.604783435497062,81.66656494140602,28.564476632291957,1.5844588289058028,3,-2.164997100830071,-2.1899986267089773,-4.094998359680169,-4.289997100830071,-3.4499969482421804,3,-0.07402201801512931,2.0361430278518244,42.95000076293945,2.405403454870687,42.70000076293945,-1.3606585056986187,42.04999923706055,-0.07402201801512931 6101,2021-03-12,42.38999938964844,43.040000915527344,41.93000030517578,42.95000076293945,326900.0,-0.0070273892413021954,1.9999948450153877,3.5000119209401683,78.77859927957623,66.48632550353251,-1.899877906984834,-2.7671380494038402,-3.9323912292735486,-3.743621248065196,24.624728813086932,1.1100006103515625,0.5318202530785641,2.435999679565427,-0.9151818168240453,5.787181175954899,0.7604089313706908,4.111590427760163,-2.8893055497110325,63.2033859959409,7.346141833103069,1.675590748194737,3,-1.8499984741210938,-1.8749980926513672,-3.7374982833862305,-3.9899978637695312,-3.5,4,-0.05826848917828231,-1.0232608686009323,42.68999862670898,2.0361430278518244,42.95000076293945,2.405403454870687,42.70000076293945,-0.05826848917828231 6102,2021-03-15,42.63999938964844,42.68999862670898,41.93999862670898,42.13000106811523,187200.0,0.005897617447502279,1.459029310786952,-0.9107090551154411,78.84320160159044,70.69341547788292,-1.6281875189253796,-2.8838245360174,-4.101630635100825,-3.9627921054615953,24.702271681587025,0.75,0.7767097852651546,2.5074996948242188,-1.0210418590841357,6.036041248732573,0.7432289178700415,4.271770471778396,-2.765374765858091,65.31785407157504,7.765041612884289,1.7642707769541757,3,-1.6849994659423828,-2.1149978637695312,-3.9124984741210938,-4.239997863769531,-3.329998016357422,0,-0.0787992649729552,1.9999948450153877,42.38999938964844,-1.0232608686009323,42.68999862670898,2.0361430278518244,42.95000076293945,-0.0787992649729552 6103,2021-03-16,41.77000045776367,42.66999816894531,41.65999984741211,42.45000076293945,200600.0,-0.020403352353142168,-1.2444369092527445,-1.3333383198820994,69.2934676976709,72.73703194679946,-0.3112067919461552,-1.9059861306817112,-3.1618945568576464,-3.066231053804785,24.625731559896728,1.0099983215332031,1.056247805201366,1.5070007324218722,-2.0629151961174372,5.0769166609611815,-0.2779572318477861,3.2919586966915304,-1.558838128505684,6.962055878007088,-49.41681883063102,1.784957964269656,3,-0.5399990081787109,-1.2449989318847656,-3.0349998474121094,-3.3699989318847656,-2.5800018310546946,1,-0.05338758721085535,1.459029310786952,42.63999938964844,1.9999948450153877,42.38999938964844,-1.0232608686009323,42.68999862670898,-0.05338758721085535 6104,2021-03-17,41.5,41.90999984741211,40.90999984741211,41.68000030517578,345400.0,-0.006463980244306833,2.125002980235081,0.264706212343906,71.93229104455929,73.96721423490312,0.3253549757709564,-1.5749694964022964,-2.8145075261226395,-2.7740026491126457,23.65012146460764,1.0,1.3720819477793995,1.1470003128051758,-2.4537781332987407,4.747778758909092,-0.6533889102467825,2.947389535857134,-0.9859537358211341,25.652189056459196,-33.195284095410514,1.8003892230519565,3,0.24000167846679688,-0.9749984741210938,-2.689999580383301,-3.0999984741210938,-2.450000762939453,2,-0.05253012783556099,-1.2444369092527445,41.77000045776367,1.459029310786952,42.63999938964844,1.9999948450153877,42.38999938964844,-0.05253012783556099 6105,2021-03-18,42.04999923706055,42.15999984741211,40.88999938964844,41.52000045776367,267700.0,0.01325299366410948,2.3866678873697915,-2.944432670707413,76.87074512173032,75.1401967104608,0.09232912841918761,-2.0223055625061193,-3.2801007058098364,-3.3112834094879418,22.691094214963343,1.2700004577636719,1.6910777098508873,1.5659996032714858,-2.083694994709745,5.215694201252717,-0.25884769571912614,3.3908469022620977,-1.2633574314528886,53.953442983623425,-10.502862119672507,1.8248472989906153,3,0.015001296997070312,-1.5249977111816406,-3.2399988174438477,-3.6499977111816406,-4.279998779296875,3,-0.06634960680494828,2.125002980235081,41.5,-1.2444369092527445,41.77000045776367,1.459029310786952,42.63999938964844,-0.06634960680494828 6106,2021-03-19,42.27000045776367,42.56999969482422,41.95000076293945,42.0,638000.0,0.005231895949934451,-2.351355252440898,0.5094359993090344,77.18120014972042,75.76755269829498,0.09383168471175907,-2.069610773036665,-3.448150376053448,-3.526897707118934,22.63227256364202,0.6199989318847656,1.9471685534914371,1.6090007781982436,-2.0258593270083622,5.2438608834048495,-0.20842927440505576,3.426430830801543,-1.3800010681152344,76.66675850201044,6.479144929374428,1.8174300526033023,3,-0.2049999237060547,-1.7449989318847656,-3.7375001907348633,-3.8699989318847656,-4.630001068115234,4,-0.07168201434784605,2.3866678873697915,42.04999923706055,2.125002980235081,41.5,-1.2444369092527445,41.77000045776367,-0.07168201434784605 6107,2021-03-22,42.0,42.61999893188477,41.72000122070313,42.36000061035156,429900.0,-0.0063875196318831096,1.0454557276990903,-1.3333333333333333,72.75241623762335,75.85180880501171,0.39782996175634366,-1.6162728197464418,-3.1434165305792874,-3.2415814723514984,23.532070071729887,0.8999977111816406,2.1066887034183495,1.1700002670288114,-2.3785800383023386,4.718580572359961,-0.60428988563676,2.944290419694383,-1.1100006103515625,62.35962761671268,-10.331702240544907,1.7742901526655737,3,0.06500053405761719,-1.4749984741210938,-3.4674997329711914,-3.5999984741210938,-4.709999084472656,0,-0.07404763357979915,-2.351355252440898,42.27000045776367,2.3866678873697915,42.04999923706055,2.125002980235081,41.5,-0.07404763357979915 6108,2021-03-23,41.15999984741211,42.22999954223633,40.88999938964844,41.959999084472656,593100.0,-0.020000003633044994,1.0,2.2222163353537066,62.027016299064,74.31232948581741,1.1135051048693825,-0.6264587216313657,-2.249680781309017,-2.3893978624571943,23.719975382944913,1.3400001525878906,2.148892087156348,0.2145000457763686,-3.210967886740356,3.639967978293093,-1.4982339204819937,1.9272340120347309,2.0800018310546875,15.6069670061674,-55.40504356209134,1.712733966258361,3,0.8899993896484375,-0.6349983215332031,-2.5699996948242188,-2.759998321533203,-3.6399993896484375,1,-0.044946513143328204,1.0454557276990903,42.0,-2.351355252440898,42.27000045776367,2.3866678873697915,42.04999923706055,-0.044946513143328204 6109,2021-03-24,40.2400016784668,41.290000915527344,39.77999877929688,41.25,516900.0,-0.022351753458598633,1.7706457336641606,1.2624991059294757,50.98555528152564,70.96272141256227,1.7977123766288514,0.4181524030258714,-1.2826281453681219,-1.4629213476920526,23.506887620167927,1.5100021362304616,2.01978392935645,-0.7709981918334989,-4.082394124096567,2.540397740429569,-2.426696157965033,0.8846997742980349,2.9529999542236354,16.19728431178945,-50.80640019620765,1.6556979661315352,3,1.1699981689453125,0.2849998474121094,-1.6500015258789062,-1.8400001525878906,-2.8800010681152344,2,-0.026093514114332028,1.0,41.15999984741211,1.0454557276990903,42.0,-2.351355252440898,42.27000045776367,-0.026093514114332028 6110,2021-03-25,41.11999893188477,41.29999923706055,39.84000015258789,40.31999969482422,288100.0,0.02186871810914659,1.5172401319359263,-0.7920797688516301,51.305488034748656,67.91015349647034,0.7505149945788432,-0.2601727013014923,-2.0969604185489956,-2.3374845230013577,24.207695815956388,1.4599990844726562,1.8455108697399822,-0.027500915527333802,-3.1004721075004085,3.045470276445741,-1.5639865115138747,1.508984680459207,1.9364825866699178,47.18310142930252,-16.32081984073588,1.5364855959865376,3,0.11499977111815696,-0.5949974060058665,-2.459998130798347,-2.7199974060058665,-3.4300003051757955,3,-0.050340460812102084,1.7706457336641606,40.2400016784668,1.0,41.15999984741211,1.0454557276990903,42.0,-0.050340460812102084 6111,2021-03-26,40.5099983215332,41.36999893188477,40.02000045776367,40.9900016784668,493900.0,-0.014834645578713057,1.177420644931045,-0.6000047683761242,39.215678941373355,63.50709542311289,1.1910436565269222,0.5687990989102545,-1.4044626493385266,-1.71053263171639,25.184157217589885,1.3499984741211009,1.5888411962404092,-0.7580015182495146,-3.4988700075337533,1.9828669710347242,-2.128435762891634,0.6124327263926048,2.415423887451176,25.70420785263424,-32.66907942397298,1.3704342446421212,3,0.7150001525878906,0.015003204345703125,-1.7024974822998047,-2.109996795654297,-3.039997100830071,4,-0.06763757040969998,1.5172401319359263,41.11999893188477,1.7706457336641606,40.2400016784668,1.0,41.15999984741211,-0.06763757040969998 6112,2021-03-29,39.959999084472656,41.11999893188477,39.0099983215332,39.91999816894531,419200.0,-0.01357687632310256,-1.2688171160898212,-0.08333465787173171,30.539752792343336,59.20112710029871,1.4761378283823134,1.323705451445953,-0.7789130245408344,-1.1422971631482852,26.64898316251919,2.1100006103515696,1.289729819249878,-1.395000648498538,-3.8208657085089968,1.0308644115119208,-2.607933178503764,-0.18206811849331217,2.8396061873242218,29.503118099191568,-22.836627260109807,1.212932530005229,3,0.8549995422363281,0.56500244140625,-1.1299982070922852,-1.55999755859375,-2.299999237060547,0,-0.058058051751200046,1.177420644931045,40.5099983215332,1.5172401319359263,41.11999893188477,1.7706457336641606,40.2400016784668,-0.058058051751200046 6113,2021-03-30,39.08000183105469,40.20000076293945,39.0,40.06999969482422,489600.0,-0.022021953793284976,-1.086955079511454,-24.74938012588213,24.771826724087816,53.96107550913521,2.1617634660076774,2.3535093026989102,0.18730936044580915,-0.24787792504982775,27.988816566080025,1.2000007629394531,0.9804497388442712,-2.2934980392456055,-4.6387347816930316,0.05173870320182061,-3.4661164104693185,-1.1208796680218924,3.4922270237263717,3.375606207175165,-42.03664017724522,1.1726183712237122,3,1.7299976348876953,1.4449996948242188,-0.38500118255615234,-0.6800003051757812,-1.69000244140625,1,-0.04580350132186872,-1.2688171160898212,39.959999084472656,1.177420644931045,40.5099983215332,1.5172401319359263,41.11999893188477,-0.04580350132186872 6114,2021-03-31,38.41999816894531,39.27000045776367,38.09000015258789,39.06999969482422,412300.0,-0.016888526898299894,1.247613096362606,0.6565686146068541,23.54397374428099,48.035878689418624,2.613791269673314,3.0966723421302618,0.9305480471502534,0.42014180052356664,28.31951070819597,1.1800003051757812,0.6078704126452621,-2.905501556396487,-5.453098880331275,-0.3579042324616992,-4.179300218363885,-1.6317028944290897,3.866452377453264,10.060918877175986,-29.494513094321462,1.2737986619673944,3,1.9350013732910156,2.1050033569335938,0.27500247955322266,-0.01999664306640625,-0.8599967956542969,2,-0.023425240866073338,-1.086955079511454,39.08000183105469,-1.2688171160898212,39.959999084472656,1.177420644931045,40.5099983215332,-0.023425240866073338 6115,2021-04-01,38.83000183105469,38.93000030517578,37.88999938964844,38.52999877929688,397200.0,0.010671621073651716,3.160003662109375,-0.4615420730776796,28.239624536803476,42.59792584353896,1.8986614655554561,2.727260876324948,0.6009109102534183,0.006728331497484419,28.45049208400743,1.0400009155273438,0.3432348711553601,-2.432497978210449,-5.164390260550633,0.2993943041297342,-3.798444119380541,-1.0665518370403575,3.0368036759628225,27.011567961361884,-9.157950597444376,1.3659461411700906,4,1.424997329711914,1.6949996948242188,-0.13500118255615234,-0.43000030517578125,-1.3800010681152344,3,-0.037857356461092895,1.247613096362606,38.41999816894531,-1.086955079511454,39.08000183105469,-1.2688171160898212,39.959999084472656,-0.037857356461092895 6116,2021-04-05,38.36999893188477,39.29999923706055,38.040000915527344,39.0,308400.0,-0.011846584534591087,1.0487785210754348,-2.099982198260542,24.553046323319847,37.24244029750523,1.9526088796283148,3.14781937088199,1.1188939911449012,0.45805717094039267,27.824883130728495,1.2599983215332031,0.04957377876932867,-2.765000915527338,-5.7868336636088955,0.2568318325542194,-4.275917289568113,-1.254084541486563,3.0195898410484503,14.860669048392522,-16.89384350217515,1.510916374040778,4,1.69000053405761,2.1550025939941335,0.3250017166137624,0.03000259399413352,-0.549999237060554,0,-0.01772218723234642,3.160003662109375,38.83000183105469,1.247613096362606,38.41999816894531,-1.086955079511454,39.08000183105469,-0.01772218723234642 6117,2021-04-06,39.13000106811523,39.18000030517578,38.31999969482422,38.36999893188477,218800.0,0.019807197221444417,1.0,-1.2063505519191438,34.05798703925352,34.13477037974852,0.8299640031700619,2.274454296901503,0.4210959179700424,-0.29878319195763225,26.49784347079047,0.8600006103515625,-0.34466188449584934,-1.858998870849618,-4.975372412885783,1.2573746711865468,-3.4171856418676967,-0.3008120998315391,1.839636978823819,53.679694428067926,18.012944390337488,1.5581867710180812,4,0.4999980926513743,1.395000457763679,-0.28750038146971946,-0.729999542236321,-2.229999542236321,1,-0.042422688527977925,1.0487785210754348,38.36999893188477,3.160003662109375,38.83000183105469,1.247613096362606,38.41999816894531,-0.042422688527977925 6118,2021-04-07,39.54999923706055,39.79999923706055,38.79999923706055,39.13000106811523,426600.0,0.010733405506792915,1.1739173701756422,0.5526276163228626,38.434164828327404,32.74017144050426,0.17608769845216443,1.6931759724356112,0.06430667807102708,-0.7265576271232135,24.62695577993555,1.0,-0.7825386427536429,-1.2815006256103487,-4.351835699864488,1.7888344486437902,-2.8166681627374217,0.25366691151672427,1.0500821710036234,86.91099371873096,47.91295137439625,1.5351675371270708,4,0.07999992370605469,0.9900016784667969,-0.6724977493286133,-1.1499977111816406,-1.8299980163574148,2,-0.047787596108912256,1.0,39.13000106811523,1.0487785210754348,38.36999893188477,3.160003662109375,38.83000183105469,-0.047787596108912256 6119,2021-04-08,39.29999923706055,39.63999938964844,39.06999969482422,39.5099983215332,283700.0,-0.006321112637740267,1.425524316602818,-0.49999999999999156,33.087341030915454,30.715932884522797,0.3114815561752806,1.7451828646426932,0.36592001665161433,-0.4936904461024483,22.407163440751027,0.5699996948242188,-1.1915562424531245,-1.3490005493164077,-4.321483846380296,1.623482747747481,-2.835242197848352,0.13724109921553662,0.9748723287937366,73.82198743746193,35.19901488773352,1.4862416485319432,4,0.3299999237060547,1.2650012969970703,-0.3574981689453125,-0.8999977111816406,-2.009998321533203,3,-0.04860050596670107,1.1739173701756422,39.54999923706055,1.0,39.13000106811523,1.0487785210754348,38.36999893188477,-0.04860050596670107 6120,2021-04-09,39.52999877929688,39.52999877929688,39.02000045776367,39.34000015258789,213900.0,0.00585240576848256,4.3684421868408805,-0.9047593097184716,33.16952948492708,30.044138500473213,-0.1874953427181154,1.334738432575918,0.12776196206446855,-0.7369449209162653,20.084698407177775,0.5099983215332102,-1.4652066959052519,-0.961001014709467,-3.8100665144873105,1.8880644850683765,-2.3855337645983923,0.46353173517945834,0.4586881254126993,84.65905026952203,48.74786745030245,1.424532749888923,4,-0.024999618530280543,1.035001754760735,-0.5249977111816477,-1.1299972534179759,-2.020000457763679,4,-0.049835503841138884,1.425524316602818,39.29999923706055,1.1739173701756422,39.54999923706055,1.0,39.13000106811523,-0.049835503841138884 6121,2021-04-12,39.91999816894531,40.18000030517578,39.63000106811523,39.650001525878906,250400.0,0.009865909478668833,-2.5484101201022655,1.4210452346055245,37.40919314093593,30.807409650316835,-0.7487238437528418,0.7907468478174877,-0.23540627416460325,-1.1428561148453724,17.95819821046855,0.6500015258788991,-1.574273687204034,-0.4475015640258775,-3.160874902245922,2.265871774194167,-1.8041882331358963,0.9091851050841413,-2.029998779296875,86.02139511226692,51.24756026786517,1.3566866691100206,4,-0.8749980926513672,0.6450023651123047,-0.7574977874755859,-1.5199966430664062,-2.509998321533203,0,-0.061873685353205476,4.3684421868408805,39.52999877929688,1.425524316602818,39.29999923706055,1.1739173701756422,39.54999923706055,-0.061873685353205476 6122,2021-04-13,39.27999877929688,39.97000122070313,39.18999862670898,39.77999877929688,318800.0,-0.016032049574248197,-1.2941242468780665,-1.8518748763740145,38.33746434370893,32.31470271916362,-0.240631297761162,1.2291352061448535,0.4432385506281946,-0.5307948535344522,15.876392537154139,0.7800025939941548,-1.7818809754339924,-0.9195009231567326,-3.4503754994432043,1.6113736531297391,-2.184938211299965,0.3459363649864997,-1.3441993713379006,34.782548602799615,-2.315973311853348,1.2654372881432343,4,-0.24499893188477273,1.285001754760735,0.205000877380364,-0.6449985504150462,-1.5999984741211009,1,-0.03716902061723526,-2.5484101201022655,39.91999816894531,4.3684421868408805,39.52999877929688,1.425524316602818,39.29999923706055,-0.03716902061723526 6123,2021-04-14,39.540000915527344,39.70000076293945,38.650001525878906,39.27000045776367,265400.0,0.0066191991932418315,2.559318527139301,-0.5400009155273438,45.27026852871871,34.72873547299004,-0.4788799030703146,0.8363828894695189,0.23118039277284197,-0.8031364544568049,14.268395926724153,1.0499992370605469,-1.845234256448407,-0.5479988098144517,-2.9821903519838173,1.886192732354914,-1.765094580899131,0.6690969612702276,-1.5593174896240285,58.169941158871055,17.66633004002398,1.2170957710846828,4,-0.5050010681152344,1.0249996185302734,0.4799985885620117,-0.37000083923339844,-2.1100006103515625,2,-0.06676781306324431,-1.2941242468780665,39.27999877929688,-2.5484101201022655,39.91999816894531,4.3684421868408805,39.52999877929688,-0.06676781306324431 6124,2021-04-15,39.31999969482422,39.79999923706055,39.2599983215332,39.56999969482422,161400.0,-0.005564016580908326,-1.918902200136091,-0.9259243560943218,36.646908373248834,35.66287812148396,-0.13163007577928454,0.9324997693164079,0.494656241601632,-0.5826684539668747,13.533200792257983,0.5400009155273438,-1.8055205617774774,-0.6590000152587905,-3.021139073002601,1.7031390424850201,-1.8400695441306922,0.5220695136131113,-1.295329931335452,43.790764934676375,3.9613730990688367,1.1810695288719044,4,-0.20999908447265625,1.2450008392333984,0.9000005722045898,0.09000015258789062,-2.0699996948242188,3,-0.040691721427752126,2.559318527139301,39.540000915527344,-1.2941242468780665,39.27999877929688,-2.5484101201022655,39.91999816894531,-0.040691721427752126 6125,2021-04-16,39.2599983215332,39.47000122070313,38.849998474121094,39.209999084472656,222200.0,-0.0015259759348094093,1.6382812943859126,-0.1999969482421875,39.903085894024265,37.36843807378445,-0.004715106842745342,0.8145253069843221,0.5999432459319394,-0.5270153101680037,12.695405471680196,0.6200027465820384,-1.6294597051638675,-0.5795013427734403,-2.7482894161418017,1.589286730594921,-1.663895379457621,0.5048926939107403,-1.1922219472106974,39.869103420763935,-1.6748612173874449,1.084394036684179,4,-0.009998321533203125,1.2900009155273438,1.25250244140625,0.38500213623046875,-2.6199989318847656,4,-0.05017823459573001,-1.918902200136091,39.31999969482422,2.559318527139301,39.540000915527344,-1.2941242468780665,39.27999877929688,-0.05017823459573001 6126,2021-04-19,39.2400016784668,39.40999984741211,38.90999984741211,39.36999893188477,158700.0,-0.0005093388670737165,3.761925522252498,-2.5999847409782455,43.63960728889281,38.4330625459666,0.1694936928775448,0.6280853081002391,0.646906470541694,-0.5108886196149953,11.496719865461884,0.5,-1.3680090610937228,-0.447998046875,-2.3024559592711995,1.4064598655211995,-1.3752270030730998,0.47923090932309975,-1.1299808255272268,44.696991590324295,1.562609669536613,0.9272289561981014,4,0.17499923706054688,1.2249984741210938,1.2724990844726562,0.404998779296875,-3.0800018310546875,0,-0.044087749310238844,1.6382812943859126,39.2599983215332,-1.918902200136091,39.31999969482422,2.559318527139301,39.540000915527344,-0.044087749310238844 6127,2021-04-20,38.88999938964844,39.22000122070313,38.70000076293945,39.18000030517578,214300.0,-0.008919527875821287,1.8107924201496304,2.230823405129287,48.14812886952874,39.51239188387786,0.5385006327117878,0.7727680716477181,1.027456535239267,-0.16347773145386668,10.61037109638996,0.5400009155273438,-1.1769314855421982,-0.6425003051757798,-2.1741434739369367,0.8891428635853771,-1.4083218895563618,0.12332127920480218,-0.7385789476641449,20.86942099414526,-26.166684294797633,0.7658215843805795,4,0.5250015258789062,1.3999996185302734,1.6375017166137695,0.7550010681152344,-3.479999542236328,1,-0.038056044367803965,3.761925522252498,39.2400016784668,1.6382812943859126,39.2599983215332,-1.918902200136091,39.31999969482422,-0.038056044367803965 6128,2021-04-21,39.310001373291016,39.38999938964844,38.849998474121094,38.88000106811523,139800.0,0.010799742613376573,-1.2040606607915798,-1.4827549919760314,59.10021710181948,42.40271144731164,0.0903791352858434,0.21825244564690394,0.6293279751734104,-0.5902016616593144,10.612378607273932,0.5400009155273438,-0.8833835622256743,-0.12999839782715128,-1.4576631717548025,1.1976663761005,-0.7938307847909769,0.5338339891366743,-1.1180093340428954,55.454677865708604,3.5869043084286005,0.6638323869638248,4,0.10499954223632812,0.9699974060058594,1.4299993515014648,0.33499908447265625,-4.090000152587891,2,-0.0414653017341976,1.8107924201496304,38.88999938964844,3.761925522252498,39.2400016784668,1.6382812943859126,39.2599983215332,-0.0414653017341976 6129,2021-04-22,39.18999862670898,39.5099983215332,38.95000076293945,39.36000061035156,169200.0,-0.0030527281198106104,1.382981486441517,-0.3953531697450465,53.913000211466404,44.707541528038234,0.21583469410721534,0.2693689556763772,0.75768791599058,-0.4725774315680482,11.436397001996475,0.55999755859375,-0.737778950308666,-0.19750099182129333,-1.4740232015498833,1.0790212179072967,-0.8357620966855919,0.4407601130430052,-0.9582464221423024,60.49374576143383,5.255380647785536,0.6382611048642967,4,0.22500228881836648,1.0650005340576243,1.6875028610229563,0.4550018310546946,-4.279998779296868,3,-0.04490937441201426,-1.2040606607915798,39.310001373291016,1.8107924201496304,38.88999938964844,3.761925522252498,39.2400016784668,-0.04490937441201426 6130,2021-04-23,39.04999923706055,39.290000915527344,38.70000076293945,39.2599983215332,228100.0,-0.0035723244336379745,3.370302345295281,1.2352743184112578,57.94391690389647,46.98917750170051,0.31355997626791066,0.25965016546835784,0.9081361929733589,-0.3391478818139646,12.408110060942478,0.5900001525878906,-0.6656414436304487,-0.23400039672851847,-1.2221699135688695,0.7541691201118326,-0.7280851551486975,0.2600843616916606,-0.7792820704816918,43.20981840102479,-16.42818100621922,0.4940847584201767,4,0.26000213623046875,1.2049999237060547,2.0825023651123047,0.595001220703125,-3.029998779296875,4,-0.04609473168317635,1.382981486441517,39.18999862670898,-1.2040606607915798,39.310001373291016,1.8107924201496304,38.88999938964844,-0.04609473168317635 6131,2021-04-26,37.77000045776367,39.31999969482422,37.709999084472656,39.31999969482422,389200.0,-0.03277845849692329,1.0774211649352854,7.380980926430517,35.833335982427016,46.71094101711363,1.4041729530224956,1.3953926578847273,2.1926298488325813,0.9286872696103217,13.828178874042102,1.6100006103515625,-0.5551390725623051,-1.3769992828369126,-2.408300609933889,-0.34569795573993645,-1.8926499463853972,-0.8613486192884281,2.4099998474121094,3.3334110401624213,-54.70125543801985,0.5156506635484865,4,0.9849987030029297,2.394998550415039,3.52500057220459,1.875,-1.0400009155273438,0,-0.029917952195390063,3.370302345295281,39.04999923706055,1.382981486441517,39.18999862670898,-1.2040606607915798,39.310001373291016,-0.029917952195390063 6132,2021-04-27,37.63999938964844,37.95000076293945,37.2400016784668,37.79999923706055,365500.0,-0.003441913331735491,2.0869330856559993,0.10322575881749249,28.824863335055937,44.88367377337333,1.4271562810542662,1.4152332030239094,2.3244182979995145,1.038300398637361,14.519186364712239,0.7099990844726562,-0.4662196894559969,-1.391000366210939,-2.5511254706241644,-0.23087526179771345,-1.9710629184175517,-0.8109378140043262,2.4906008911132815,17.62107060393301,-35.24237839110168,0.5800625522066121,4,0.8800010681152344,2.2900009155273438,3.655001640319824,2.0050010681152344,-1.1300010681152344,1,-0.039319860952052754,1.0774211649352854,37.77000045776367,3.370302345295281,39.04999923706055,1.382981486441517,39.18999862670898,-0.039319860952052754 6133,2021-04-28,37.290000915527344,38.040000915527344,37.22999954223633,37.72000122070313,270600.0,-0.00929857810298873,-1.9454431960049938,2.687504470352666,28.199605290922037,43.94508454200368,1.5918255246707034,1.7120301256180568,2.669272574431247,1.3752489921027546,15.191142056209776,0.8100013732910156,-0.4617854034302411,-1.651498794555664,-3.0478435958709724,-0.2551539932403557,-2.3496711952133182,-0.9533263938980099,2.724975421142581,2.631640588400637,-45.61518484933335,0.6981724006576555,4,1.0799980163574219,2.4399986267089844,4.005000114440918,2.354999542236328,-1.5600013732910156,2,-0.050415688440823114,2.0869330856559993,37.63999938964844,1.0774211649352854,37.77000045776367,3.370302345295281,39.04999923706055,-0.050415688440823114 6134,2021-04-29,37.52000045776367,37.75,37.2599983215332,37.29999923706055,141300.0,0.006167860997304375,-2.2666446264177815,-0.5116303827114409,28.199605290921923,42.644697808325645,1.2065235954639064,1.4874080784339014,2.4192868801603993,1.1354802667513155,15.15587755330683,0.4900016784667969,-0.4232139679087368,-1.3764993667602567,-2.896170092361892,0.14317135884137855,-2.136334729561078,-0.6166640039594355,2.32787727124024,13.875640878219905,-28.53570986765842,0.7598353628008184,4,0.8499984741210938,1.779998779296875,3.7674999237060547,2.125,-1.3600006103515625,3,-0.06130061857674174,-1.9454431960049938,37.290000915527344,2.0869330856559993,37.63999938964844,1.0774211649352854,37.77000045776367,-0.06130061857674174 6135,2021-04-30,37.36000061035156,37.959999084472656,37.31999969482422,37.540000915527344,255200.0,-0.004264388205224567,-3.9230317791014993,-0.8181786655569427,20.77631615618283,40.10433212691343,1.1942543065197953,1.6144037961206408,2.565733545626557,1.2800508733167462,14.849656757302885,0.6399993896484375,-0.4886413643369565,-1.4629991531372042,-3.1311534098731073,0.20515510359869893,-2.2970762815051557,-0.6289220247692526,2.330804427446296,6.220146345648051,-29.40768161782344,0.8340771283679513,4,1.0099983215332031,1.9399986267089844,3.6075000762939453,2.2849998474121094,-0.8500022888183594,4,-0.06557817780818276,-2.2666446264177815,37.52000045776367,-1.9454431960049938,37.290000915527344,2.0869330856559993,37.63999938964844,-0.06557817780818276 6136,2021-05-03,37.68999862670898,38.08000183105469,37.45000076293945,37.5099983215332,240800.0,0.008832923205734033,-3.2000712087688514,-0.9999999999999605,30.46684543553563,38.13974507869197,0.6942769527276909,1.2973664620012002,2.2483040852179457,0.9565045392783844,14.896014877773094,0.720001220703125,-0.47027502997158166,-1.099001121521006,-2.8324716451282796,0.6344694020862676,-1.9657363833246464,-0.23226585971736569,1.8531580813551898,54.117393626330376,17.623275467327012,0.8667352618036371,5,0.6800003051757884,1.6100006103515696,3.1900014877319407,1.9550018310546946,-1.039997100830071,0,-0.04430878826729012,-3.9230317791014993,37.36000061035156,-2.2666446264177815,37.52000045776367,-1.9454431960049938,37.290000915527344,-0.04430878826729012 6137,2021-05-04,37.47000122070313,37.849998474121094,37.209999084472656,37.61999893188477,291000.0,-0.0058370234550749744,1.0983696773750231,-0.8333192048489287,24.317613873007417,34.27501138660174,0.7729487288068455,1.4615592663020749,2.4821189854879577,1.1771093644250428,15.027281450386093,0.6399993896484375,-0.49417254024988466,-1.2359985351562415,-3.0574534485822014,0.5854563782697184,-2.146725991869218,-0.3252710784432651,1.934366057411367,29.885208667667197,-3.7073192495800704,0.9107274567129792,5,0.8899974822997976,1.6949977874755788,3.404998779296868,2.1749992370605398,-0.8000030517578196,1,-0.019749176791004075,-3.2000712087688514,37.68999862670898,-3.9230317791014993,37.36000061035156,-2.2666446264177815,37.52000045776367,-0.019749176791004075 6138,2021-05-05,37.65999984741211,37.75,37.18999862670898,37.45000076293945,220400.0,0.005070686429655025,1.8718064087014723,-1.4000152590218966,29.249982118589372,31.53467604294874,0.3623931328482115,1.1833791218539318,2.3010158333893997,0.9893081512118727,15.891394333691785,0.5600013732910227,-0.5542298439751221,-0.9514999389648438,-2.784658921209058,0.8816590432793703,-1.8680794300869508,-0.034920447842736735,1.56881797521104,52.80893578901838,19.659317364059774,0.9165794911221063,5,0.5949993133544922,1.0349998474121094,3.010000228881836,1.9850006103515625,-0.5600013732910156,2,-0.030536418760977013,1.0983696773750231,37.47000122070313,-3.2000712087688514,37.68999862670898,-3.9230317791014993,37.36000061035156,-0.030536418760977013 6139,2021-05-06,37.38999938964844,38.06999969482422,37.38999938964844,37.88999938964844,168200.0,-0.007169422699353167,-1.720001220703125,-2.380962761126249,27.7909616038055,28.184347676271962,0.391368988244281,1.3733634460064366,2.574378649553708,1.260277641840645,16.610040988282925,0.6800003051757812,-0.6374723361977956,-1.1260004043579102,-3.0065304562947475,0.7545296475789272,-2.0662654303263324,-0.18573537838948795,1.6349365133832947,22.471914928271712,-9.42176028869731,0.9402650259684193,5,0.8649997711181641,1.2950000762939453,3.277501106262207,2.2550010681152344,-0.7000007629394602,3,-0.044396894209944415,1.8718064087014723,37.65999984741211,1.0983696773750231,37.47000122070313,-3.2000712087688514,37.68999862670898,-0.044396894209944415 6140,2021-05-07,37.560001373291016,37.56999969482422,37.11000061035156,37.290000915527344,197900.0,0.004546723359659666,2.172439194433117,-0.5400009155273438,30.733944151439843,27.617748583940056,-0.01365173936037678,1.1048533437498236,2.4271922936692434,1.101504057613397,17.423776875691203,0.45999908447265625,-0.8287201689296211,-0.8574985504150376,-2.7206912043171485,1.0056941034870732,-1.7890948773660966,0.07409777653602134,1.2814408021084418,46.39177284882806,15.451828332849423,0.9315963269510562,5,0.034999847412109375,1.0849990844726562,2.8799991607666016,2.0849990844726562,-1.25,4,-0.03727373468293982,-1.720001220703125,37.38999938964844,1.8718064087014723,37.65999984741211,1.0983696773750231,37.47000122070313,-0.03727373468293982 6141,2021-05-10,37.45000076293945,38.0,37.43000030517578,37.52999877929688,208100.0,-0.0029286636402996447,-8.50007947356709,-0.29628844713830177,32.52428398021159,28.02879532229068,0.051610768826208187,1.0754594211107573,2.568549750528973,1.2281152400984539,18.779753190343694,0.5699996948242188,-0.9981930806130421,-0.8439992904663072,-2.612916407993829,0.9249178270612148,-1.7284578492300682,0.04045926829745383,1.1836684246542575,35.416716337251344,3.07060907197193,0.884458558763762,5,0.14500045776367188,1.1949996948242188,2.939999580383301,2.1949996948242188,-1.0699996948242259,0,-0.025100198191089995,2.172439194433117,37.560001373291016,-1.720001220703125,37.38999938964844,1.8718064087014723,37.65999984741211,-0.025100198191089995 6142,2021-05-11,37.81999969482422,38.040000915527344,37.22999954223633,37.38999938964844,209800.0,0.00987981106400726,-1.160003662109375,-5.375137094081826,31.695292546336304,28.41720501733671,-0.3242704858282721,0.6223826765668221,2.23098495623897,0.872735902430783,19.831738630555314,0.8100013732910156,-1.1850222734301,-0.40100040435790874,-2.118340752404251,1.3163399436884333,-1.2596705783810833,0.45766976966526585,0.6308292635004307,73.95830849804099,42.69557352165721,0.8586701740231713,5,-0.22499847412109375,0.8250007629394531,2.472500801086426,1.8250007629394531,-1.3699989318847656,1,-0.030935964526341064,-8.50007947356709,37.45000076293945,2.172439194433117,37.560001373291016,-1.720001220703125,37.38999938964844,-0.030935964526341064 6143,2021-05-12,36.900001525878906,37.810001373291016,36.7599983215332,37.79999923706055,304000.0,-0.024325705350844218,1.2826104082961194,-2.0930164475435142,26.488694141413404,28.227103778502432,0.5974128268490944,1.4065735638539678,3.1575990128616525,1.8000765957413876,20.596905236547393,1.0600013732910156,-1.1818451878988867,-1.1889986038207994,-2.8851719518179735,0.5071747441763748,-2.0370852778193864,-0.3409119298222123,1.3899280306889708,10.687256303707823,-16.18074159499091,0.8480866739985871,5,0.5199985504150391,1.569997787475586,3.1774988174438477,3.0549983978271484,-0.8400001525878906,2,-0.006233153046681816,-1.160003662109375,37.81999969482422,-8.50007947356709,37.45000076293945,2.172439194433117,37.560001373291016,-0.006233153046681816 6144,2021-05-13,37.72000122070313,37.83000183105469,36.91999816894531,36.97000122070313,271000.0,0.022222213032949023,-1.141169712418734,-0.8333354526149817,38.018017770330154,30.142848402296575,-0.2137068199901151,0.4854492311409828,2.3322806079985625,0.9889091396490812,21.510931956944805,0.9300003051757812,-1.1156211616038902,-0.2889989852905188,-1.8889048795829524,1.3109069090019148,-1.0889519324367356,0.510953961855698,0.3557379629598927,75.00007450565553,48.12552953580565,0.799952947146217,5,-0.3000011444091868,0.7499980926513601,2.3649988174438406,2.3500003814697195,-1.8000030517578196,3,-0.016436975782539,1.2826104082961194,36.900001525878906,-1.160003662109375,37.81999969482422,-8.50007947356709,37.45000076293945,-0.016436975782539 6145,2021-05-14,37.290000915527344,38.0099983215332,37.099998474121094,37.84000015258789,282100.0,-0.01139979563255622,1.044953644768481,-0.7333323160807291,44.893614430939664,31.745822735119244,0.2294488070862073,0.8013822994621549,2.7289670072757204,1.4449705050107866,21.975352690235013,0.9099998474121094,-1.0239916817365469,-0.6204994201660128,-2.1364836473395385,0.895484807007513,-1.3784915337527792,0.13749269342075365,-0.5300025939941406,41.406368743387624,11.076743649466156,0.7579921135867632,5,0.12499809265136719,1.1799983978271484,2.8074989318847656,2.9300003051757812,-0.31999969482421164,4,-0.016090165569519477,-1.141169712418734,37.72000122070313,1.2826104082961194,36.900001525878906,-1.160003662109375,37.81999969482422,-0.016090165569519477 6146,2021-05-17,37.5099983215332,37.810001373291016,37.099998474121094,37.38999938964844,233300.0,0.0058996353071756324,-1.0285775009400493,-0.2181801788055126,48.642992130875456,34.44864254154903,-0.02097223671773918,0.46918748597651216,2.4507678133135897,1.2481072282535024,22.464871297037618,0.7100028991699219,-0.9404047056221145,-0.3140018463134737,-1.702652937582684,1.0746492449557365,-1.0083273919480789,0.3803236993211314,-0.7250000000000014,58.593631256612376,25.555308645004608,0.6943255456346036,5,-0.09499931335449219,0.9600009918212891,2.5250015258789062,2.7250022888183594,-1.0499992370605469,0,-0.03199138901462739,1.044953644768481,37.290000915527344,-1.141169712418734,37.72000122070313,1.2826104082961194,36.900001525878906,-0.03199138901462739 6147,2021-05-18,37.40999984741211,37.97999954223633,37.34000015258789,37.400001525878906,247000.0,-0.0026659151851704532,-8.846063558203,0.08332008773881806,51.321577204526214,36.90104199554201,0.07780165191236676,0.4770833652330708,2.453773628409749,1.3661030751890166,22.669518229467155,0.6399993896484375,-0.8085867459298086,-0.34000034332275675,-1.6446635017286013,0.9646628150830878,-0.992331922525679,0.31233123588016554,-0.6005015258789044,52.00012207031251,14.49115054282641,0.652331579202924,5,0.0049991607666015625,0.9549999237060547,2.395000457763672,2.9750003814697266,-0.4199981689453125,1,-0.027532712737183607,-1.0285775009400493,37.5099983215332,1.044953644768481,37.290000915527344,-1.141169712418734,37.72000122070313,-0.027532712737183607 6148,2021-05-19,37.68000030517578,37.7400016784668,37.15999984741211,37.400001525878906,208800.0,0.007217333837608919,1.899998092658643,28.00457840518886,51.74672689125675,39.5627936941477,-0.2112819387559881,0.08295944215059592,2.0669634641077295,1.1056337771765783,23.20178143985708,0.5800018310546875,-0.7512775798751221,0.011500167846676845,-1.0668654976598972,1.089865833353251,-0.5276826649066138,0.5506830005999674,-0.8464919836425793,69.72495686592916,28.01921023288571,0.539182832753288,5,-0.2800006866455078,0.5999984741210938,2.119999885559082,2.7049999237060547,-0.549999237060554,2,-0.032643299688810634,-8.846063558203,37.40999984741211,-1.0285775009400493,37.5099983215332,1.044953644768481,37.290000915527344,-0.032643299688810634 6149,2021-05-20,37.43000030517578,37.86000061035156,37.22000122070313,37.68999862670898,183400.0,-0.006634819479172327,1.133323160846073,-0.928569482288803,50.74946291894365,41.78674022387035,0.050275955289428964,0.20484678362978315,2.186780892344885,1.3705141345667826,23.851173790806346,0.6399993896484304,-0.6511060243585263,-0.15049991607666158,-0.9597476795476823,0.6587478473943591,-0.5551237978121719,0.25412396565884876,-0.5729621836425807,36.2639435592389,-9.520274438966325,0.4046238817355111,5,-0.030000686645507812,0.8499984741210938,2.369999885559082,2.9549999237060547,-0.549999237060554,3,-0.03660162759056462,1.899998092658643,37.68000030517578,-8.846063558203,37.40999984741211,-1.0285775009400493,37.5099983215332,-0.03660162759056462 6150,2021-05-21,37.25,37.66999816894531,37.25,37.599998474121094,242000.0,-0.00480898487064374,-1.4,1.346156667693744,45.13275083151255,43.18768098512601,0.2030287921268652,0.2562178285498291,2.240204852219449,1.560986380256459,24.267957047775123,0.4199981689453125,-0.5926007253425922,-0.24050025939941122,-0.6754212815970462,0.19442076279822373,-0.45796077049823225,-0.02303974830059019,-0.36990267446680036,17.04560725138391,-26.540901106729766,0.21746051109881823,5,0.14999961853027344,0.8849983215332031,2.58750057220459,3.135000228881836,-0.7599983215332031,4,-0.03570474714240768,1.133323160846073,37.43000030517578,1.899998092658643,37.68000030517578,-8.846063558203,37.40999984741211,-0.03570474714240768 6151,2021-05-24,36.63999938964844,37.27999877929688,36.61000061035156,37.18000030517578,228400.0,-0.01637585531145136,-1.2333329094770273,1.542866485013624,41.5478360315928,44.282408039043396,0.7666712512862972,0.819222959648144,2.723602478574847,2.176261785344238,24.065827331322193,0.6699981689453196,-0.5144974027195275,-0.7940008163452177,-1.352170504131145,-0.23583112855929045,-1.0730856602381778,-0.5149159724522576,1.3699989318847656,2.189693626666147,-41.34828378773461,0.2790848438929634,5,0.6700000762939453,1.4200000762939453,3.260000228881836,3.8600006103515625,-0.43000030517578125,0,0.009006600342573279,-1.4,37.25,1.133323160846073,37.43000030517578,1.899998092658643,37.68000030517578,0.009006600342573279 6152,2021-05-25,36.15999984741211,36.810001373291016,35.689998626708984,36.810001373291016,479800.0,-0.013100424405900424,2.446154207307769,1.2037044886195059,35.57691461235321,45.292210313592264,1.1023620500972982,1.246571988875516,3.060751640648583,2.662470936049985,23.801534805922504,1.1200027465820312,-0.47284693722994575,-1.200000381469728,-1.9882028627320167,-0.4117979002074392,-1.5941016221008724,-0.8058991408385836,1.8219985198974626,21.65902262974793,-19.85088744847122,0.39410124063114504,5,0.6899986267089844,1.4399986267089844,3.780000686645508,4.340000152587891,-0.18999862670898438,1,0.008296439113011145,-1.2333329094770273,36.63999938964844,-1.4,37.25,1.133323160846073,37.43000030517578,0.008296439113011145 6153,2021-05-26,35.40999984741211,35.70000076293945,34.639999389648445,35.029998779296875,814300.0,-0.020741150530001362,1.2083295252702915,-0.5846156554808268,32.57041579554287,44.68692120528256,1.8090156567054265,1.9484009956650823,3.684287886495042,3.4131049711446124,23.9401478564554,1.5200004577636648,-0.45954868627135426,-1.8560003280639634,-3.0322460374944455,-0.6797546186334813,-2.444123182779208,-1.2678774733487188,2.4803185302734363,23.913048629078716,-19.178652239068967,0.5881228547152418,5,0.9149990081787109,1.664999008178711,4.442500114440918,5.105001449584961,0.3300018310546875,2,0.04462021569791563,2.446154207307769,36.15999984741211,-1.2333329094770273,36.63999938964844,-1.4,37.25,0.04462021569791563 6154,2021-05-27,35.220001220703125,35.77000045776367,35.09999847412109,35.43000030517578,417800.0,-0.0053656771400091285,-1.9777563026634168,-0.552627616322843,29.473658145158154,42.973592729084615,1.7959601333551376,2.0630270370718264,3.7517118032061916,3.60726972480019,24.04017485790558,0.6700019836425852,-0.4829999320893563,-1.9309989929199247,-3.4127459780365825,-0.4492520078032669,-2.6718724854782536,-1.1901255003615958,2.4752980177001973,19.141982334041526,-22.560187343066733,0.7408734925583285,5,1.0899982452392578,1.8549976348876953,4.627498626708984,5.305000305175781,-0.470001220703125,3,0.05423054461137733,1.2083295252702915,35.40999984741211,2.446154207307769,36.15999984741211,-1.2333329094770273,36.63999938964844,0.05423054461137733 6155,2021-05-28,34.90999984741211,35.5,34.86999893188477,35.36999893188477,269700.0,-0.008801855836075068,-1.3333333333333683,2.1904813805631584,28.474546244523694,40.732654297267764,1.936498377000163,2.2978830847673635,3.915278166458066,3.919197882548346,24.54041888533764,0.6300010681152273,-0.4009568036040534,-2.1185003280639663,-3.9018887880433297,-0.3351118680846028,-3.010194558053648,-1.2268060980742845,2.601981400065924,10.227292431291815,-30.936906687699086,0.8916942299896831,5,1.3999996185302734,2.0699996948242188,4.925000190734863,5.615001678466797,-0.029998779296875,4,0.05643085732780828,-1.9777563026634168,35.220001220703125,1.2083295252702915,35.40999984741211,2.446154207307769,36.15999984741211,0.05643085732780828 6156,2021-06-01,36.02000045776367,37.25,34.799999237060554,35.009998321533196,1491500.0,0.03179606460049422,-2.4265737623577732,-2.195661187865903,36.44577984471188,39.07978792395506,0.6625934263093285,1.1134422784699325,2.661629295455505,2.799395677351086,24.303637221384395,2.450000762939446,-0.41763404733106313,-0.9249998092651381,-2.7341752644653425,0.8841756459350663,-1.8295875368652403,-0.02041208166503594,1.3196618782445881,52.87359177779454,15.20256473026744,0.9045877276001031,6,0.22999954223632812,0.9599990844726562,3.7624998092651367,4.505001068115234,-0.25,1,0.013048340220157328,-1.3333333333333683,34.90999984741211,-1.9777563026634168,35.220001220703125,1.2083295252702915,35.40999984741211,0.013048340220157328 6157,2021-06-02,36.72999954223633,36.7599983215332,35.86000061035156,36.34000015258789,408000.0,0.01971124584812789,3.0000169543250483,0.3861371928419785,48.67805539323143,38.73882442417447,-0.17210637402471463,0.36381455147060393,1.8219747392258228,2.0761195209548333,23.817959481344193,0.8999977111816406,-0.44411565555559207,-0.17800064086914347,-1.97217362834337,1.616172346605083,-1.0750871346062567,0.7190858528679698,0.5200004577636719,80.07661547275922,37.38159026509355,0.8970864937371137,6,-0.4799995422363281,-0.3699989318847656,2.729999542236328,3.7450008392333984,-0.720001220703125,2,-0.014157377191516551,-2.4265737623577732,36.02000045776367,-1.3333333333333683,34.90999984741211,-1.9777563026634168,35.220001220703125,-0.014157377191516551 6158,2021-06-03,36.5099983215332,37.0099983215332,36.09000015258789,36.77999877929688,307200.0,-0.005989687542743982,1.5205445091840202,-0.6923099495285601,39.62261311431855,37.50250777921612,-0.1514499202762778,0.5198985645816236,1.9341706984495062,2.295320984245791,23.17251410242196,0.9199981689453125,-0.5209640436511691,-0.3405017852783203,-2.1066928209544002,1.4256892503977596,-1.2235973031163638,0.5425937325597232,0.7400016784667969,69.79585926418397,29.898894238229516,0.8830955178380402,6,-0.3549995422363281,-0.14999771118164062,2.7150020599365234,3.7300033569335938,-0.8899993896484304,3,-0.014790389637229673,3.0000169543250483,36.72999954223633,-2.4265737623577732,36.02000045776367,-1.3333333333333683,34.90999984741211,-0.014790389637229673 6159,2021-06-04,35.72999954223633,36.599998474121094,35.720001220703125,36.599998474121094,314600.0,-0.02136397740771301,1.0229846754214806,3.2222128032325124,37.37862249845529,36.640937964431984,0.404591217939128,1.2323405809874828,2.624736679729004,3.0714132778066556,23.173489727885027,0.8799972534179688,-0.6353848076542903,-1.0375005722045927,-2.852292324401475,0.7772911799922895,-1.9448964483030338,-0.1301046961061516,1.363400421142579,37.95918430898709,-1.6746906728477313,0.9073958760984411,6,0.22999954223633523,0.6300010681152344,3.3199996948242188,4.505001068115234,-0.5999984741210938,4,0.0002799366459169672,1.5205445091840202,36.5099983215332,3.0000169543250483,36.72999954223633,-2.4265737623577732,36.02000045776367,0.0002799366459169672 6160,2021-06-07,36.15999984741211,36.2599983215332,35.61999893188477,35.880001068115234,518200.0,0.012034713425268295,1.6666878596178616,-0.32183807247933705,39.43663064891648,36.40635958857906,-0.21935289715109718,0.7294786624776748,2.080087025068167,2.6436396951744996,22.906232814024246,0.6399993896484304,-0.7759561399636397,-0.5375001907348604,-2.331465299753475,1.2564649182837542,-1.4344827452441677,0.35948236377444687,0.8499984741210938,55.51021170784709,17.519712748091955,0.8969825545093076,6,-0.21500015258789062,0.20000076293945312,2.674999237060547,4.075000762939453,-0.4199981689453125,0,-0.03899335877660459,1.0229846754214806,35.72999954223633,1.5205445091840202,36.5099983215332,3.0000169543250483,36.72999954223633,-0.03899335877660459 6161,2021-06-08,36.5099983215332,36.58000183105469,36.22000122070313,36.25,441400.0,0.00967916138268854,-1.2500327829767497,0.9285694822888283,43.22287945325731,37.255911237568405,-0.6590359765812153,0.3219534987292292,1.6368075446323331,2.3091027900643653,23.181682214342832,0.4200019836425781,-0.8976871280678935,-0.14050159454345845,-1.9003876962535955,1.6193845071666786,-1.020444645398527,0.7394414563116101,0.35780006408691634,64.0287611833798,26.661566995948917,0.8799430508550681,6,-0.5649986267089844,-0.14999771118164062,2.325000762939453,3.7250022888183594,-0.1699981689453125,1,-0.04464522948106009,1.6666878596178616,36.15999984741211,1.0229846754214806,35.72999954223633,1.5205445091840202,36.5099983215332,-0.04464522948106009 6162,2021-06-09,36.650001525878906,37.13999938964844,36.209999084472656,36.400001525878906,551400.0,0.0038346538149012233,-1.9523590389459407,0.9615446689261558,42.08910567352532,38.313543446233126,-0.8070978436847653,0.0946557563761985,1.4209577631688717,2.1844145398975314,22.993003904751802,0.9300003051757812,-0.9824413786652286,0.05800151824951172,-1.613777956778911,1.7297809932779344,-0.7778882192647032,0.8938912557637266,-2.0100021362304616,67.76330814462702,33.06444196989789,0.8358897375142117,6,-0.6250019073486328,-0.2950019836425781,2.18499755859375,3.5849990844726562,-0.470001220703125,2,-0.024010942195837548,-1.2500327829767497,36.5099983215332,1.6666878596178616,36.15999984741211,1.0229846754214806,35.72999954223633,-0.024010942195837548 6163,2021-06-10,36.66999816894531,36.84000015258789,36.34000015258789,36.75,319300.0,0.0005456109750032745,2.8461222453710495,-0.32000732421875,43.9490264015978,39.92191769694863,-0.7035540253351655,0.059600063749265075,1.3521523956313075,2.1895848758230514,22.286381079115518,0.5,-1.003924270500299,0.08949832916259481,-1.5765145672975436,1.7555112256227332,-0.7435081190674779,0.9225047773926676,-1.9799987792968707,69.07887637121998,33.149601193027095,0.8330064482300694,6,-0.6449985504150391,-0.3149986267089844,2.092500686645508,3.555002212524414,-1.8799972534179688,3,-0.017998360522718637,-1.9523590389459407,36.650001525878906,-1.2500327829767497,36.5099983215332,1.6666878596178616,36.15999984741211,-0.017998360522718637 6164,2021-06-11,37.099998474121094,37.15999984741211,36.5099983215332,36.68000030517578,410900.0,0.011726215616229219,1.4074089772390115,-5.249856952126645,48.85144292557542,42.18601732817661,-0.937410772796234,-0.44188663754601976,0.8986108229177177,1.7889445263993693,21.565680235263766,0.6500015258789062,-0.9376068757983305,0.5504987716674776,-1.047940623607019,2.1489381669419743,-0.2487209259697707,1.349718469304726,-2.3609990844726525,96.1038092454335,55.39880210013344,0.79921969763725,6,-1.0749988555908203,-0.7449989318847656,1.3750009536743164,3.115001678466797,-1.8899993896484375,4,-0.03989217259048372,2.8461222453710495,36.66999816894531,-1.9523590389459407,36.650001525878906,-1.2500327829767497,36.5099983215332,-0.03989217259048372 6165,2021-06-14,36.68999862670898,37.02000045776367,36.5,37.0,375000.0,-0.011051209279647534,1.9714117557301827,-0.7381017257039224,50.394938805125506,43.735923879333676,-0.2775527497371755,-0.08341916139384864,1.266602133094466,2.2215878416839345,21.117173746697237,0.5999984741210938,-0.787385283317775,0.1704990386962848,-1.3915298808122785,1.732527958204848,-0.6105154210579968,0.9515134984505664,-1.8541592187499916,50.52622702650535,4.744841615014629,0.7810144597542803,6,-0.29999923706053977,-0.34999847412108664,1.780000686645515,3.5250015258789134,-2.3400001525878906,0,-0.04251833243346381,1.4074089772390115,37.099998474121094,2.8461222453710495,36.66999816894531,-1.9523590389459407,36.650001525878906,-0.04251833243346381 6166,2021-06-15,36.310001373291016,36.56999969482422,36.18000030517578,36.56999969482422,335400.0,-0.010356971045001329,2.000014672007277,0.8387005475911947,51.20386539926376,44.0165694355595,0.16528911460039097,0.21298783499882745,1.6141386601251355,2.6129878029459164,20.670392157312023,0.509998321533196,-0.5966416430644443,-0.1494983673095689,-1.6419700204045,1.3429732857853622,-0.895734193857038,0.5967374592379002,-1.3811955477539044,13.265421310154496,-34.09803308087527,0.7462358265474663,6,0.07999801635742188,0.029998779296875,1.8099994659423828,3.864999771118164,-1.6300010681152344,1,-0.015698145779842965,1.9714117557301827,36.68999862670898,1.4074089772390115,37.099998474121094,2.8461222453710495,36.66999816894531,-0.015698145779842965 6167,2021-06-16,36.38000106811523,36.41999816894531,36.11000061035156,36.38999938964844,270200.0,0.0019278350916203113,7.857594419314404,0.03845533107387154,58.738756943785695,46.1405854166114,0.045171308382137454,0.06521008348641999,1.4873214827209864,2.552039531675568,20.54123048753805,0.30999755859375,-0.3514960472424207,-0.027998733520512076,-1.4518789013974072,1.395881434356383,-0.7399388174589561,0.6839413504179319,-1.361947481703119,25.714347995101978,-23.598587195569902,0.7119400839384459,6,0.00999832153321023,-0.040000915527336645,1.7399997711181712,3.7950000762939524,-1.2999992370605327,2,-0.00109953035604482,2.000014672007277,36.310001373291016,1.9714117557301827,36.68999862670898,1.4074089772390115,37.099998474121094,-0.00109953035604482 6168,2021-06-17,36.45000076293945,36.709999084472656,35.900001525878906,36.22999954223633,232300.0,0.0019241256945858876,1.1891889105399358,-22.003815337641747,61.325969955902636,48.80140180077222,-0.03825720231289864,-0.10715681784477482,1.3466063866455045,2.4890354556961896,20.07858773069379,0.80999755859375,-0.21963270539579582,0.10350093841552876,-1.1892683319410438,1.3962702087721013,-0.5428836967627575,0.749885573593815,-1.346269326087345,43.6507912479829,-9.087016759773682,0.6463846351782868,6,-0.060001373291015625,-0.1250019073486328,1.6700000762939453,3.7250003814697266,-1.440002441406257,3,-0.007407419811035876,7.857594419314404,36.38000106811523,2.000014672007277,36.310001373291016,1.9714117557301827,36.68999862670898,-0.007407419811035876 6169,2021-06-18,36.060001373291016,36.25,35.47999954223633,36.25,1162200.0,-0.010699571508513417,7.105326560523621,-0.8636253294492995,60.43559593800107,51.13462016622605,0.4508918134222739,0.1843973213364123,1.6679600299506916,2.87888381963716,19.96556244576659,0.970001220703125,-0.24911134090567089,-0.21799850463867188,-1.410317082043285,0.9743200727659413,-0.814157793340982,0.3781607840636383,-0.8740192000165052,37.662434171740536,-19.60778953204808,0.5961592887023072,6,0.2599983215332031,0.2649974822998047,1.8849983215332031,3.9399986267089844,-0.8800010681152344,4,-0.035219090665491115,1.1891889105399358,36.45000076293945,7.857594419314404,36.38000106811523,2.000014672007277,36.310001373291016,-0.035219090665491115 6170,2021-06-21,35.91999816894531,36.36000061035156,35.7599983215332,36.22000122070313,287000.0,-0.0038825069055432593,1.0689668780089974,1.5789748428936066,48.89865250354372,51.765261616257874,0.618290417012112,0.23152147664038125,1.7288606048068687,2.9864651116648133,19.791366635880898,0.6000022888183594,-0.20320162859302116,-0.29150161743164205,-1.4010437511080909,0.8180405162448068,-0.8462726842698629,0.2632694494065788,-0.6550552887052987,35.77225938710507,-21.143076205671342,0.5547710668382227,6,0.40000152587890625,0.4050006866455078,2.0250015258789062,4.0800018310546875,-0.6299972534179688,0,-0.019766122512959616,7.105326560523621,36.060001373291016,1.1891889105399358,36.45000076293945,7.857594419314404,36.38000106811523,-0.019766122512959616 6171,2021-06-22,36.97000122070313,37.13999938964844,35.75,35.90999984741211,398200.0,0.029231712285152645,-1.0144903098471634,-3.533301968363706,52.4590330526249,52.91747576949117,-0.4018589273810491,-0.8353182457493702,0.5977523563442446,1.9249855139222731,18.904243703587888,1.3899993896484375,-0.045686064917454416,0.7420013427734418,-0.4036003378763837,1.8876030234232672,0.16920050244852547,1.314802183098358,-1.629256061776232,89.75914550773439,34.2957873516299,0.572800840324913,6,-0.6500015258789134,-0.6600017547607493,0.9724979400634695,3.029998779296868,-1.470001220703132,1,-0.0708683435237446,1.0689668780089974,35.91999816894531,7.105326560523621,36.060001373291016,1.1891889105399358,36.45000076293945,-0.0708683435237446 6172,2021-06-23,36.459999084472656,36.93999862670898,36.40999984741211,36.93999862670898,230700.0,-0.013795026221012807,1.208330353098288,-0.45282917016045926,49.516448569858,53.53607823263118,0.08756546035715473,-0.3179921699014798,1.0396830628551044,2.4296898690502147,17.034211509980405,0.5600013732910227,0.06395467430432689,0.21699924468994425,-0.9327023093927593,1.3667007987726478,-0.3578515323514111,0.7918500217312996,-1.0464837380063443,59.03612242881338,5.163250350384438,0.5748507770413522,6,-0.1399993896484375,-0.14999961853027344,1.4825000762939453,3.5400009155273438,-1.5699996948242116,2,-0.04882059308813669,-1.0144903098471634,36.97000122070313,1.0689668780089974,35.91999816894531,7.105326560523621,36.060001373291016,-0.04882059308813669 6173,2021-06-24,36.9900016784668,37.060001373291016,36.34000015258789,36.61999893188477,182600.0,0.014536549843739754,1.8235223719837839,-0.7708397905093386,62.8048846675712,55.0864606484085,-0.43837033350160226,-0.7626576566455725,0.4379823018163478,1.900132096017714,14.312200151917326,0.720001220703125,0.137839063776795,0.6680017471313491,-0.4575780914488732,1.7935815857115713,0.10521182784123795,1.2307916664214602,-1.5066269519626516,90.96399247171723,33.62910389242376,0.5627899192901096,6,-0.6800022125244141,-0.7400016784667969,0.8999977111816406,3.009998321533203,-2.1800003051757812,3,-0.05163557071488267,1.208330353098288,36.459999084472656,-1.0144903098471634,36.97000122070313,1.0689668780089974,35.91999816894531,-0.05163557071488267 6174,2021-06-25,37.13000106811523,37.36999893188477,36.95000076293945,37.209999084472656,859500.0,0.0037847900323273453,1.1000028610392811,-0.2162092500567279,60.4751641224392,56.20648568366557,-0.6410830225952111,-0.7928791826587158,0.23352567137047942,1.7599590870408335,11.707793251834422,0.4199981689453196,0.2167866505449254,0.712501144409174,-0.3412117976034139,1.766214086421762,0.1856446734028836,1.2393576154154644,-1.5795613367747663,85.18530728348554,26.47867177953856,0.5268564710062922,6,-0.7050018310546804,-0.8800010681152273,0.709998130798347,2.8699989318847727,-2.8100013732910085,4,-0.05709675964438765,1.8235223719837839,36.9900016784668,1.208330353098288,36.459999084472656,-1.0144903098471634,36.97000122070313,-0.05709675964438765 6175,2021-06-28,36.88000106811523,37.209999084472656,36.52000045776367,37.13000106811523,191100.0,-0.0067330997255123926,2.365879528833691,3.1250774879592855,54.08390974759026,56.52649061125741,-0.4037560975243437,-0.40867746426258833,0.4167687595952927,2.0091283125448527,8.570758265248578,0.6899986267089844,0.27471985412378785,0.3640010833740135,-0.4335323071637305,1.1615344739117575,-0.03476561189486205,0.762767778642889,-1.2203877847421083,69.75319834319508,11.23564408921419,0.39876669526887315,6,-0.4550018310546804,-0.7250022888183523,0.959998130798347,3.1199989318847727,-2.8300018310546733,0,-0.04609546403753195,1.1000028610392811,37.13000106811523,1.8235223719837839,36.9900016784668,1.208330353098288,36.459999084472656,-0.04609546403753195 6176,2021-06-29,36.4900016784668,37.16999816894531,36.34000015258789,37.02999877929688,142200.0,-0.010574820454265277,1.0243955767897766,2.159988403320341,48.32636233698762,55.36955787716873,0.016160974276921536,0.019329674297026145,0.7347476777810442,2.3866000459029095,7.916255378748508,0.8299980163574219,0.2520992018764332,-0.04949836730956747,-0.8124425249751894,0.7134457903560545,-0.430970446142382,0.33197371152324706,-0.7277652561829768,14.563272199342142,-41.01736221666033,0.3814720788328115,6,-0.06500244140625,-0.4850025177001882,1.2774972915649414,3.509998321533203,-2.120002746582024,1,-0.03288574151114898,2.365879528833691,36.88000106811523,1.1000028610392811,37.13000106811523,1.8235223719837839,36.9900016784668,-0.03288574151114898 6177,2021-06-30,36.209999084472656,36.47000122070313,36.040000915527344,36.38000106811523,206700.0,-0.007673405895165297,1.4571285326589853,0.31482017844400173,45.43652475613227,53.604063966083146,0.30118568909480103,0.27234073578922846,0.9492745857723435,2.655832330241566,7.16649861163689,0.4500007629394531,0.23735804396936544,-0.3035009384155245,-1.0745096820612758,0.46750780523022684,-0.6890053102384002,0.08200343340735117,-0.35129691161277776,12.781836277538213,-39.39391956301825,0.38550437182287506,6,0.21500015258789062,-0.20499992370604758,1.4750003814697266,3.700000762939453,-1.5900001525878835,2,-0.019607818349189454,1.0243955767897766,36.4900016784668,2.365879528833691,36.88000106811523,1.1000028610392811,37.13000106811523,-0.019607818349189454 6178,2021-07-01,35.970001220703125,36.27000045776367,35.880001068115234,36.16999816894531,173500.0,-0.006627944485987136,-1.052643202762664,1.176438909458144,38.35055843951549,51.150170910695856,0.52069154237806,0.4951981732377533,1.1061180097761536,2.87652944266474,6.7788089796263025,0.3899993896484375,0.2378172410949304,-0.5164989471435533,-1.324935727969816,0.2919378336827094,-0.9207173375566882,-0.11228055673041837,1.3999977111816477,6.040287357204639,-38.90259409951916,0.40421839041313296,7,0.5899982452392578,0.03499794006348367,1.2549972534179688,3.394998550415039,-1.210002899169929,3,-0.030025070736807935,1.4571285326589853,36.209999084472656,1.0243955767897766,36.4900016784668,2.365879528833691,36.88000106811523,-0.030025070736807935 6179,2021-07-02,35.7400016784668,35.970001220703125,35.529998779296875,35.93000030517578,197300.0,-0.006394204460130726,2.2592718179120928,0.9500076295109483,39.82873909300177,50.14240275396897,0.7828506700329001,0.7652186281403459,1.2524446721341036,3.0794676741410782,6.1579827064382915,0.44000244140625,0.1749511317539003,-0.7469985961914034,-1.5534749386220668,0.05947774623925994,-1.1502367674067386,-0.3437604249760682,1.600197296142582,12.500170298954139,-30.425455253825035,0.4032381712153324,7,0.7099971771240234,0.3449974060058665,0.9599971771240234,2.924997329711914,-0.470001220703125,4,-0.026021272006153895,-1.052643202762664,35.970001220703125,1.4571285326589853,36.209999084472656,1.0243955767897766,36.4900016784668,-0.026021272006153895 6180,2021-07-06,34.75,35.900001525878906,34.709999084472656,35.900001525878906,314100.0,-0.02770010162207881,1.0695667173080878,6.052683357760957,35.22728832625424,48.227764451038894,1.7762236490773518,1.7330235038578508,2.1500577004755073,4.038132894717393,5.733317692371739,1.19000244140625,0.060743695650266716,-1.6665002822876005,-2.781022141347897,-0.551978423227304,-2.223761211817745,-1.1092393527574558,2.5177909667968805,1.6260540818826625,-43.190361471029135,0.5572609295301482,7,1.289999008178711,1.289999008178711,1.9424991607666016,3.904998779296875,0.31999969482421875,1,-0.012374109501461339,2.2592718179120928,35.7400016784668,-1.052643202762664,35.970001220703125,1.4571285326589853,36.209999084472656,-0.012374109501461339 6181,2021-07-07,34.880001068115234,34.970001220703125,34.419998168945305,34.610000610351555,307800.0,0.003741037931373592,1.444453863434101,-0.23478269522931894,35.95508668059203,46.72094646334268,1.4735367891546787,1.5543375937916863,1.9685382518314896,3.8815443221353547,5.829124747356997,0.5500030517578196,-0.02287394791571984,-1.4549993515014634,-2.7624274034647627,-0.14757129953816417,-2.108713377483113,-0.8012853255198138,2.234322385742196,22.439132408875583,-23.769369575556336,0.653714025981648,7,1.0149974822998047,1.0149974822998047,1.764998435974121,3.7499980926513743,0.1399993896484375,2,-0.023795923326774382,1.0695667173080878,34.75,2.2592718179120928,35.7400016784668,-1.052643202762664,35.970001220703125,-0.023795923326774382 6182,2021-07-08,35.77000045776367,35.90999984741211,34.639999389648445,34.639999389648445,504400.0,0.025516036765893535,-1.2477862961350221,4.185182045521841,44.48052712083774,44.68490673592784,0.5312329124746995,0.6271866076042159,1.0404911190933746,2.9692241088892573,6.166258341095193,1.2700004577636648,0.0017386440136348824,-0.5209999084472656,-1.8429424737647295,0.8009426568701983,-1.181971191105994,0.13997137421146277,1.1287769733007877,72.97300641074558,25.348721973119765,0.6609712826587305,7,0.12499809265136719,0.12499809265136719,0.8449993133544922,2.859998703002937,-0.9599990844726562,3,-0.03913898540571692,1.444453863434101,34.880001068115234,1.0695667173080878,34.75,2.2592718179120928,35.7400016784668,-0.03913898540571692 6183,2021-07-09,36.0099983215332,36.2400016784668,35.56999969482422,35.90999984741211,246400.0,0.006709473321167891,1.3928420593724882,0.08849414123818936,49.58400190924971,43.47477760112901,0.1537733650681119,0.35332303989420666,0.7757330695322651,2.7066373461607043,6.375204998789605,0.6700019836425781,-0.07029694952251475,-0.2480020523071289,-1.5630422172488707,1.067038112634613,-0.9055221347779963,0.40951803016373844,0.690476768561723,87.36247728477923,36.88859575309924,0.6575200824708709,7,-0.19499969482421875,-0.11499977111816406,0.2950019836425781,2.6200008392334055,-0.8199996948242188,4,-0.038600373630599205,-1.2477862961350221,35.77000045776367,1.444453863434101,34.880001068115234,1.0695667173080878,34.75,-0.038600373630599205 6184,2021-07-12,35.61999893188477,36.13000106811523,35.29999923706055,36.0,224700.0,-0.01083030846505817,1.5937427357203242,-3.800068665598464,47.60384223743365,42.7547701000005,0.3431382741936915,0.6606303858674707,1.1285152379182861,3.062928407532958,6.733807710413707,0.8300018310546804,-0.10171758381665796,-0.5640014648437415,-1.8456850307676902,0.7176821010802072,-1.2048432478057123,0.07684031811822933,0.8980380045181846,65.93398071276067,13.038622588927979,0.640841782961974,7,0.17499923706053977,0.27499961853026633,0.637500762939446,3.010000228881836,0.1399993896484304,0,-0.024143757331271498,1.3928420593724882,36.0099983215332,-1.2477862961350221,35.77000045776367,1.444453863434101,34.880001068115234,-0.024143757331271498 6185,2021-07-13,35.130001068115234,35.790000915527344,35.09999847412109,35.599998474121094,218500.0,-0.01375625711574413,-1.603770054053233,1.2368318024394147,33.85964994468681,41.14735761196708,0.6244620080983836,1.0833064860009287,1.5799927864145644,3.520337553210574,7.203848056987505,0.6900024414062571,-0.27541552491671695,-0.9759994506835952,-2.31654815074252,0.3645492493753295,-1.646273800713061,-0.3057251006541293,1.2201927668911097,39.01107308065578,-8.840342964587848,0.6702743500294635,7,0.3149986267089844,0.7649974822998047,1.029998779296875,3.3049983978271484,0.5200004577636719,1,0.003985180341355088,1.5937427357203242,35.61999893188477,1.3928420593724882,36.0099983215332,-1.2477862961350221,35.77000045776367,0.003985180341355088 6186,2021-07-14,35.7400016784668,35.939998626708984,35.06999969482422,35.290000915527344,282100.0,0.017364093134207614,1.0470691721157341,-0.9574537161037928,43.793124993833985,40.96475763837838,-0.11523204637161655,0.45156540811157697,0.9271274657075708,2.8921415177430205,7.553177091778679,0.8699989318847656,-0.44222956821230497,-0.33749885559082315,-1.6840093712514417,1.0090116600697954,-1.0107541134211289,0.33575640223948255,0.45577650325466124,68.7500447034195,21.391674480459088,0.673255257830308,7,-0.3950023651123047,0.1549968719482422,0.41249847412109375,2.264997482299812,0.6899986267089844,2,-0.01874655713981821,-1.603770054053233,35.130001068115234,1.5937427357203242,35.61999893188477,1.3928420593724882,36.0099983215332,-0.01874655713981821 6187,2021-07-15,36.34000015258789,36.36000061035156,35.650001525878906,35.83000183105469,224900.0,0.016787869220571183,1.581818434029921,1.1333276819395584,44.463355480691234,41.64395730962013,-0.7765087828265536,-0.15977524797369824,0.29744479746750585,2.2790082529180893,7.637420369376857,0.7099990844726562,-0.5516345427348597,0.2644996643066406,-1.0802366373476957,1.609235965960977,-0.40786848652052754,0.9368678151338088,-1.9200019836425852,98.44957801789653,54.26864790201934,0.6723681508271692,7,-0.9500007629394531,-0.44500160217285156,-0.1875,1.664999008178718,-0.09999847412109375,3,-0.03632360179641381,1.0470691721157341,35.7400016784668,-1.603770054053233,35.130001068115234,1.5937427357203242,35.61999893188477,-0.03632360179641381 6188,2021-07-16,36.18000030517578,36.70000076293945,36.150001525878906,36.41999816894531,359300.0,-0.004402857642825664,-2.666717530072989,-0.4705855953565258,41.935471335669696,41.87803866991656,-0.6521706302151316,-0.022177341701784314,0.41916405403913615,2.421137134432705,8.118783988751826,0.5499992370605469,-0.6114670547870489,0.117999839782712,-1.216286834877927,1.452286514443351,-0.549143497547611,0.785143177113035,-1.7212020874023537,68.09815233035724,27.901743930325395,0.6671433373303209,7,-0.6200008392333984,-0.2850017547607422,0.009999275207519531,1.8249988555908274,-0.09000015258789062,4,-0.03786619459173357,1.581818434029921,36.34000015258789,1.0470691721157341,35.7400016784668,-1.603770054053233,35.130001068115234,-0.03786619459173357 6189,2021-07-19,34.790000915527344,35.810001373291016,34.0,34.549999237060554,945300.0,-0.038418998837034035,-1.7014942793781476,-1.0000158947133888,35.135123402560495,41.86779812283948,0.658106524594885,1.3363118064681032,1.7626459290933951,3.7837239488328294,8.697201013221926,2.1800003051757812,-0.6728158664950357,-1.2084995269775405,-2.659006387114381,0.24200733315930023,-1.9337529570459608,-0.4832460969091201,1.9099998474121094,29.259284899878352,-6.901030355984759,0.7252534300684188,7,0.5599994659423828,0.8949985504150391,1.399998664855957,3.089998245239265,1.529998779296875,0,0.011497490677073063,-2.666717530072989,36.18000030517578,1.581818434029921,36.34000015258789,1.0470691721157341,35.7400016784668,0.011497490677073063 6190,2021-07-20,35.209999084472656,36.09000015258789,34.689998626708984,34.90999984741211,777400.0,0.012072381658313258,-2.7837793254187138,1.2499880791544518,40.934817788608306,42.421101579285725,0.34667813373020806,0.906891815367814,1.2945710600551337,3.3470994505527543,9.347089649485012,1.4000015258789062,-0.6707369773405887,-0.7530014038085966,-2.2457364469856174,0.7397336393684242,-1.499368925397107,-0.006633882220086207,1.4900016784667969,44.81476824307809,5.677916937307529,0.746367521588509,7,0.1400012969970703,0.47500038146972656,0.9800004959106445,2.210000991821289,0.9500007629394531,1,0.015620541078147587,-1.7014942793781476,34.790000915527344,-2.666717530072989,36.18000030517578,1.581818434029921,36.34000015258789,0.015620541078147587 6191,2021-07-21,34.34999847412109,35.20000076293945,34.27000045776367,35.20000076293945,445200.0,-0.024424897265357348,1.1882301198709289,-2.833348168304895,37.827208008076745,41.68184390009006,1.2556350451393996,1.6448780494725526,2.099056641672526,4.189934563943389,9.79279231731652,0.9399986267089844,-0.6878022154299757,-1.4820018768310632,-3.060057267183275,0.09605351352114866,-2.2710295720071656,-0.6929741816549608,2.29600227355958,12.96290278599952,-28.28874882203388,0.7890276951761057,7,1.00000190734864,1.3350009918212962,2.0150012969970774,3.0600013732910227,1.520000457763686,2,0.03784579649216657,-2.7837793254187138,35.209999084472656,-1.7014942793781476,34.790000915527344,-2.666717530072989,36.18000030517578,0.03784579649216657 6192,2021-07-22,34.68000030517578,34.889999389648445,33.84999847412109,34.189998626708984,627300.0,0.009607040632136021,1.2857166811289784,-0.5764710106227765,41.65587562402166,40.80094097950918,0.8434550097556652,1.2381672252906029,1.7043018359876996,3.8425958112592724,10.375993602226998,1.040000915527358,-0.5840974293022043,-1.063000106811522,-2.691886150759103,0.5658859371360592,-1.8774431287853162,-0.24855708483772787,1.9130804275512716,29.122847876687846,-15.897785950247492,0.8144430219737908,7,0.5949993133544922,0.9299983978271484,1.6849994659423828,2.729999542236328,1.5,3,0.0504613605709463,1.1882301198709289,34.34999847412109,-2.7837793254187138,35.209999084472656,-1.7014942793781476,34.790000915527344,0.0504613605709463 6193,2021-07-23,35.080001831054695,35.310001373291016,34.52000045776367,34.830001831054695,220100.0,0.01153406927217393,1.2253575611696,0.510202333963924,45.82278456563387,40.60304568264254,0.33264110086558674,0.7249026432544738,1.2725191504744373,3.4195834764931803,10.658346930146227,0.7900009155273438,-0.47688223462886015,-0.5674985885620032,-2.1102358192253945,0.9752386421013881,-1.3388672038936988,0.20387002676969246,1.4033556113281165,54.91082300328893,5.537945135996019,0.7713686153316964,7,0.19499778747557883,0.5299968719482351,1.2849979400634695,2.3299980163574148,0.8399963378906179,4,0.03306726872474708,1.2857166811289784,34.68000030517578,1.1882301198709289,34.34999847412109,-2.7837793254187138,35.209999084472656,0.03306726872474708 6194,2021-07-26,35.009998321533196,35.56999969482422,34.950000762939446,35.080001831054695,215100.0,-0.0019955389357912967,-5.526351717629638,-0.28001403808599434,51.862452282123606,42.603357053468834,0.34309667002619193,0.6618719134676638,1.2828377093367394,3.4552374785409725,10.466629666469611,0.6199989318847727,-0.4867322456673122,-0.5315019607544045,-1.9299267470308052,0.8669228255219963,-1.2307143538926013,0.16771043238379235,1.3680247621191484,51.78566866994873,-3.47703939101568,0.6992123931382004,7,0.2650012969970774,0.6000003814697337,1.3475008010864329,2.4000015258789134,1.1500015258789134,0,0.030848382828696952,1.2253575611696,35.080001831054695,1.2857166811289784,34.68000030517578,1.1882301198709289,34.34999847412109,0.030848382828696952 6195,2021-07-27,35.18000030517578,35.470001220703125,34.81999969482422,35.02000045776367,196600.0,0.004855812390542891,-1.3214283281449037,-2.285597515121328,52.13674656337639,43.53042611675133,0.2021960080127272,0.37732568679507494,1.0677579544597577,3.240189156707501,10.963749064087366,0.6500015258789062,-0.5548950792726544,-0.2764999389648466,-1.531692035291485,0.9786921573617917,-0.9040959871281657,0.35109610919847256,1.0969017940953094,77.3256329731553,17.17107992368509,0.6275960481633205,7,0.09499931335449219,0.42999839782714844,1.1424989700317383,2.229999542236328,1.4000015258789062,1,0.032404757810099216,-5.526351717629638,35.009998321533196,1.2253575611696,35.080001831054695,1.2857166811289784,34.68000030517578,0.032404757810099216 6196,2021-07-28,35.290000915527344,35.34000015258789,34.560001373291016,35.06999969482422,259600.0,0.003126793899867586,3.874997019764919,1.3750089407052428,46.15385085638099,43.71825893627241,0.024194220808183786,0.182153633429742,0.9059361245677024,3.072071835259216,11.830096075874414,0.779998779296875,-0.5809742897382861,-0.10649929046631001,-1.2646517132915562,1.0516531323589362,-0.6855755018789367,0.47257692094631665,0.8898250387377473,83.72101275704838,24.147421357195633,0.5790762114126242,7,-0.015001296997070312,0.31999778747558594,1.0324983596801758,2.1199989318847656,1.2299995422363281,2,0.024652845262522316,-1.3214283281449037,35.18000030517578,-5.526351717629638,35.009998321533196,1.2253575611696,35.080001831054695,0.024652845262522316 6197,2021-07-29,35.5,35.939998626708984,35.40999984741211,35.4900016784668,194400.0,0.005950668150316085,-5.235207001009761,0.04544666389235678,45.89373523801922,44.15806603653347,-0.3548005911500667,-0.08829080354833252,0.6487113298941551,2.7865442666808775,12.655520551405186,0.6499977111816406,-0.46837690260515075,0.13899974822997763,-0.9559631457273525,1.2339626421873078,-0.40848169874868745,0.6864811952086427,0.586632855059328,69.01414126218287,12.420472207304734,0.5474814469786667,7,-0.5300006866455078,0.10999870300292969,0.8149995803833008,1.9099998474121094,0.8300018310546875,3,0.010422505123514725,3.874997019764919,35.290000915527344,-1.3214283281449037,35.18000030517578,-5.526351717629638,35.009998321533196,0.010422505123514725 6198,2021-07-30,34.889999389648445,35.689998626708984,34.86999893188477,35.41999816894531,129900.0,-0.017183115784550895,-1.877193452102147,-53.00877527661127,44.32349086697992,45.178995754802294,0.059194880732512445,0.46024733794344996,1.1947200243625034,3.3063238180144054,13.47598473860168,0.8199996948242116,-0.4845719909737909,-0.41700077056884055,-1.4918444257979857,0.6578428846603046,-0.9544225981834131,0.12042105704573203,1.107168090173353,23.912947329430686,-30.198034207466414,0.537421827614572,7,0.07999992370604758,0.7199993133544851,1.4250001907348562,2.5200004577636648,2.959999084472649,4,0.036973371685127265,-5.235207001009761,35.5,3.874997019764919,35.290000915527344,-1.3214283281449037,35.18000030517578,0.036973371685127265 6199,2021-08-02,34.810001373291016,35.27000045776367,34.540000915527344,34.86999893188477,166300.0,-0.0022928637935477614,-1.4333379957529595,0.11320320147407492,47.34219711198475,45.89092679073301,0.1590546085037019,0.4922369410039522,1.2165366464903258,3.290727861600324,13.97413856715427,0.7299995422363281,-0.5602067190965698,-0.4504987716674833,-1.526934864683767,0.6259373213488004,-0.9887168181756252,0.08771927484065856,1.1299972534179688,19.285778512865086,-35.217745024118706,0.5382180465081409,8,0.08499717712402344,0.7999973297119141,1.4699983596801758,2.4949989318847727,2.8400001525878906,0,0.03188729537097856,-1.877193452102147,34.889999389648445,-5.235207001009761,35.5,3.874997019764919,35.290000915527344,0.03188729537097856 6200,2021-08-03,34.31999969482422,34.919998168945305,34.27000045776367,34.919998168945305,257000.0,-0.014076462485944186,1.166664547385046,10.000381485247935,37.96609577726335,45.90635876508708,0.5694132691551488,0.9996235543513663,1.647266329736354,3.68546723532495,13.633906171712026,0.6499977111816335,-0.629281402647969,-0.9190004348754854,-2.0539551366593685,0.21595426690839759,-1.486477785767427,-0.3515230839835439,1.5363989257812491,2.993969573758509,-47.65410075061831,0.5674773508919417,8,0.5749988555908203,1.2099990844726562,2.0174999237060547,2.8999996185302734,1.0999984741210938,1,0.05361305853581877,-1.4333379957529595,34.810001373291016,-1.877193452102147,34.889999389648445,-5.235207001009761,35.5,0.05361305853581877 6201,2021-08-04,34.049999237060554,34.209999084472656,33.919998168945305,34.130001068115234,268300.0,-0.00786714627519014,1.4166958069746594,0.13333672418396034,29.443465849943763,44.549424345745095,0.8855038064095027,1.2693334977176463,1.8733004547749132,3.8624583595583815,13.08097264034735,0.40000152587891336,-0.5351306914377858,-1.1475008010864158,-2.393038349484655,0.09803674731182355,-1.770269575285532,-0.5247320268872997,1.7261433776855384,6.435694982919528,-36.58921602124107,0.6227687741991188,8,0.8799991607665945,1.4599990844726491,2.239999771118157,3.170000076293938,1.200000762939446,2,0.07430257417569752,1.166664547385046,34.31999969482422,-1.4333379957529595,34.810001373291016,-1.877193452102147,34.889999389648445,0.07430257417569752 6202,2021-08-05,34.36999893188477,34.490001678466804,34.0,34.220001220703125,213700.0,0.009397935447702732,1.5128084744270114,-1.8749284760635778,34.205941466772714,43.258664001427185,0.5776523081269147,0.8844159024158316,1.5276205484699048,3.446374077513859,13.73956027489059,0.490001678466804,-0.5149471992859418,-0.7575010299682532,-2.0247383161864505,0.5097362562499441,-1.3911196730773554,-0.12388238685915098,1.329097917236318,25.42376534229965,-13.833479466064414,0.6336186431091001,8,0.5599994659423757,0.9050006866455007,1.8450002670288015,2.7049999237060476,0.9400024414062429,3,0.06255459972925292,1.4166958069746594,34.049999237060554,1.166664547385046,34.31999969482422,-1.4333379957529595,34.810001373291016,0.06255459972925292 6203,2021-08-06,34.61999893188477,34.759998321533196,34.36999893188477,34.36999893188477,153800.0,0.007273785503905783,-2.1199951171873863,1.6666920983697489,48.14812967954113,42.845961490029126,0.2855695280850483,0.5533097742793487,1.2784943293252198,3.1146591607244716,14.729122465454362,0.3899993896484233,-0.38573515721807183,-0.4380010604858313,-1.652832921360556,0.7768308003888933,-1.0454169909231936,0.169414869951531,1.0051339822363161,51.85182045522054,10.861874437144003,0.607415930437363,8,0.3099994659423757,0.6550006866455007,1.5950002670288015,2.4549999237060476,1.440002441406243,4,0.04939349947798566,1.5128084744270114,34.36999893188477,1.4166958069746594,34.049999237060554,1.166664547385046,34.31999969482422,0.04939349947798566 6204,2021-08-09,34.759998321533196,35.33000183105469,34.709999084472656,34.75,159000.0,0.004043887751812969,-12.777815453736277,0.03999328613278408,44.77958442013619,42.02849902966911,0.11887976083754381,0.3642532701179988,1.1471387018766208,2.897240495397469,15.214214142529304,0.7100028991699148,-0.3069084066279828,-0.25500164031983275,-1.4467372409636923,0.9367339603240268,-0.850869440641759,0.34086616000209347,0.7941292149878905,59.57432417808337,18.28050508723168,0.595867800321929,8,0.17000007629395242,0.5150012969970774,1.5225009918212962,2.3150005340576243,0.6200027465820384,0,0.08889529061552626,-2.1199951171873863,34.61999893188477,1.5128084744270114,34.36999893188477,1.4166958069746594,34.049999237060554,0.08889529061552626 6205,2021-08-10,35.27000045776367,35.31999969482422,34.77000045776367,34.81999969482422,157500.0,0.014672098988984583,1.0,45.00763067534675,61.61615577795055,43.74653290984351,-0.42131953388752663,-0.14200327139690216,0.6618786126919929,2.303216825637719,15.499098441996667,0.5600013732910227,-0.2822701270063348,0.24800052642822124,-0.9482154618815315,1.444216514737974,-0.3501074677266516,0.846108520583094,0.21596191626141348,95.74459450685022,48.765837401478706,0.598107994154876,8,-0.34000205993652344,0.0049991607666015625,0.9974985122680664,1.8049983978271484,0.6199989318847656,1,0.06747947369508323,-12.777815453736277,34.759998321533196,-2.1199951171873863,34.61999893188477,1.5128084744270114,34.36999893188477,0.06747947369508323 6206,2021-08-11,35.06999969482422,35.599998474121094,35.009998321533196,35.33000183105469,147600.0,-0.0056705630945187435,-2.105224060391826,-0.5777815453736278,55.09136326784286,44.768491579823916,-0.285870088000884,0.005511556280552554,0.8490234116537749,2.4136672649550093,15.885046448414178,0.5900001525878977,-0.31464790779565277,0.0814998626708956,-1.0666118700427134,1.2296115953845046,-0.49255600368591246,0.6555557290277036,-1.220001220703132,66.87504470352621,16.909042653631616,0.5740558663568053,8,-0.2650012969970703,0.2049999237060547,0.9699993133544922,2.0049991607666016,0.5,2,0.0099799964974836,1.0,35.27000045776367,-12.777815453736277,34.759998321533196,-2.1199951171873863,34.61999893188477,0.0099799964974836 6207,2021-08-12,35.02000045776367,35.36999893188477,34.880001068115234,35.02000045776367,307800.0,-0.0014256982462399481,-2.5000000000000506,-0.0,49.13791307989023,45.30342738125839,-0.3476815713234984,-0.05106906395921129,0.8624317326402675,2.377227440161093,16.89721695336466,0.48999786376953836,-0.3662089660904826,0.09750061035155966,-0.8593122823002091,1.0543135030033284,-0.3809058359743247,0.575907056677444,-1.1350019836425815,52.84567217782051,3.360362314063643,0.47840644632588575,8,-0.26000213623046875,0.25499916076660156,0.8749980926513672,1.8499984741210938,0.45999908447265625,3,0.006567662456593126,-2.105224060391826,35.06999969482422,1.0,35.27000045776367,-12.777815453736277,34.759998321533196,0.006567662456593126 6208,2021-08-13,34.810001373291016,35.63999938964844,34.790000915527344,35.15999984741211,174300.0,-0.0059965471652670965,-3.3589733557650927,-100.0,47.23761330801454,45.29180695859503,-0.16787770327765372,0.05378838180175194,1.0397376499009283,2.5121011892826814,17.49303098663909,0.8499984741210938,-0.38679247212322565,-0.04399852752685263,-0.7959903362130305,0.7079932811593252,-0.419994431869938,0.33199737681623276,-0.8907028991699235,10.752930753012789,-36.85342464507461,0.3759959043430888,8,-0.030002593994140625,0.4649982452392578,1.0849971771240234,2.05999755859375,2.009998321533203,4,0.014363688028568689,-2.5000000000000506,35.02000045776367,-2.105224060391826,35.06999969482422,1.0,35.27000045776367,0.014363688028568689 6209,2021-08-16,35.189998626708984,35.36000061035156,34.5,34.81999969482422,209600.0,0.010916323999617283,1.4225270385712674,-1.0571444141689372,50.130526458375456,46.64341036760749,-0.5456887726175097,-0.3106318080605561,0.6559343073743662,2.0731153263500914,16.826112168430797,0.8600006103515625,-0.416843175142823,0.3159988403320284,-0.4499728297236416,1.0819705103876984,-0.06698699469581015,0.698984675359867,-1.2018721159668004,60.52622773085623,15.99016213301281,0.38298583502783623,8,-0.4099998474121094,0.08500099182128906,0.6649999618530273,1.0600013732910156,1.6100006103515625,0,0.024723011666209826,-3.3589733557650927,34.810001373291016,-2.5000000000000506,35.02000045776367,-2.105224060391826,35.06999969482422,0.024723011666209826 6210,2021-08-17,35.7599983215332,35.93000030517578,35.11999893188477,35.169998168945305,250900.0,0.016197775421099125,-1.3478347403513122,1.5945996102811735,55.477828946724934,49.536117378360956,-0.9945289442296215,-0.882563755699934,0.0748111804725653,1.4327916313946503,16.32991778059466,0.8100013732910085,-0.37506778402586605,0.8584985733032227,0.007015932660912938,1.7099812139455324,0.43275725298207135,1.284239893624374,-1.7057968956347693,88.11175193269062,46.52749859613933,0.42574132032115336,8,-0.7949981689453125,-0.4849987030029297,0.08500003814697266,0.4900016784667969,0.7900009155273438,1,-0.010626321903073221,1.4225270385712674,35.189998626708984,-3.3589733557650927,34.810001373291016,-2.5000000000000506,35.02000045776367,-0.010626321903073221 6211,2021-08-18,35.650001525878906,36.310001373291016,35.560001373291016,35.63999938964844,216500.0,-0.0030759731772151966,-7.823624450228884,0.016952768887595566,51.789996558574344,51.48990127745002,-0.7081762158581171,-0.7063977296428448,0.16089380740686465,1.4808508282445558,15.614258169201364,0.75,-0.3525459243182496,0.6835016250610337,-0.18893701688558195,1.5559402670076494,0.2472823040877259,1.1197209460343416,-1.4832521672238315,63.535947698643355,24.371259280288676,0.43621932097330823,8,-0.3100013732910156,-0.3750019073486328,0.019997596740722656,0.5999984741210938,0.8699989318847656,2,0.006732057601605224,-1.3478347403513122,35.7599983215332,1.4225270385712674,35.189998626708984,-3.3589733557650927,34.810001373291016,0.006732057601605224 6212,2021-08-19,36.43000030517578,36.54999923706055,35.599998474121094,35.599998474121094,335300.0,0.021879347711406538,-1.2891534148359225,82.98245614035088,67.66058938917493,53.65795235629823,-1.3021711017554836,-1.4214470330799855,-0.6389619572565124,0.6516032218725414,14.625899940447773,0.9500007629394531,-0.19842244389514008,1.3760004043579102,0.29778696595545995,2.4542138427603604,0.8368936851566815,1.9151071235591388,-2.091790785349829,94.14639138808512,50.86091788596126,0.5391067192012258,8,-0.9050006866455078,-1.1550006866455078,-0.8100013732910156,-0.18000030517578125,-0.09000015258789062,3,-0.02360693393212454,-7.823624450228884,35.650001525878906,-1.3478347403513122,35.7599983215332,1.4225270385712674,35.189998626708984,-0.02360693393212454 6213,2021-08-20,36.2400016784668,37.16999816894531,36.20000076293945,36.33000183105469,477000.0,-0.005215444005417402,-10.411601032200156,-0.10843367956613659,65.99555207367928,56.01528209558079,-0.9590647297320132,-1.2017000607535664,-0.4720821747804891,0.8047992519621872,14.324623504194928,0.9699974060058594,0.04149126688606941,1.1280017852783217,-0.07381518764933048,2.329818758205974,0.5270932988144992,1.7289102717421443,-1.680613186917384,65.16864688166145,18.068807818461345,0.6009084864638248,8,-0.4050025939941406,-0.7300033569335938,-0.5975027084350586,0.009998321533203125,-0.3400001525878906,4,-0.020971360403717942,-1.2891534148359225,36.43000030517578,-7.823624450228884,35.650001525878906,-1.3478347403513122,35.7599983215332,-0.020971360403717942 6214,2021-08-23,36.09000015258789,36.27000045776367,35.81999969482422,36.11999893188477,195400.0,-0.004139114760804086,1.7272622185231423,0.3333192048489748,71.42861101387064,57.105554899571906,-0.6711397675102617,-1.0188773154395179,-0.3612815003680083,0.9272906790670561,14.144046213518846,0.4500007629394531,0.2415578883298508,0.9240001678466783,-0.3532080674104989,2.2012084031038555,0.28539605021808967,1.5626042854752669,-1.2173384997509729,47.317150327040444,-5.140294806053319,0.6386041176285889,8,-0.2550010681152344,-0.5800018310546875,-0.3625011444091797,0.154998779296875,0.3600006103515625,0,0.020227196983926277,-10.411601032200156,36.2400016784668,-1.2891534148359225,36.43000030517578,-7.823624450228884,35.650001525878906,0.020227196983926277 6215,2021-08-24,36.31999969482422,36.52000045776367,35.93000030517578,36.18999862670898,230800.0,0.00637294378675235,1.226404773386499,-4.33354526958212,77.75066757324181,59.623255377949576,-0.8230903881344176,-1.2217307045410308,-0.6153999732012352,0.6642925967686608,13.927268570880196,0.5900001525878906,0.3404432280829681,1.0969997406005874,-0.28064344545998665,2.4746429266611614,0.4081781475703039,1.7858213336308708,-1.1716576600542936,47.204958642438946,-10.616475812002747,0.6888215930302868,8,-0.4850006103515625,-0.8100013732910156,-0.8024997711181641,-0.2849998474121094,-0.15999984741210938,1,0.013215846538256804,1.7272622185231423,36.09000015258789,-10.411601032200156,36.2400016784668,-1.2891534148359225,36.43000030517578,0.013215846538256804 6216,2021-08-25,36.15999984741211,36.459999084472656,35.93000030517578,36.43999862670898,137200.0,-0.0044052821794189345,2.3124955296473786,-2.153819067460727,72.77359098603795,62.24944181196598,-0.5500585659147177,-1.0468851803513957,-0.4696252272192396,0.797373439819097,13.469575195492645,0.529998779296875,0.4534006004351383,0.8934999465942397,-0.5465777791893913,2.3335776723778707,0.17346108370242064,1.6135388094860588,-0.76905907654114,35.66888421298164,-25.16625073996071,0.7200388628918173,8,-0.3250007629394531,-0.6500015258789062,-0.6424999237060547,-0.125,-0.6800003051757812,2,0.010785381396409166,1.226404773386499,36.31999969482422,1.7272622185231423,36.09000015258789,-10.411601032200156,36.2400016784668,0.010785381396409166 6217,2021-08-26,35.86999893188477,36.400001525878906,35.849998474121094,36.22000122070313,174600.0,-0.008019936857054266,-1.8205052965168138,1.2500136239782333,65.74309846162721,64.30560682903405,-0.14170765860345114,-0.767071782309074,-0.19976918451236259,1.0463606556209228,13.690027502616797,0.5500030517578125,0.44305250713564703,0.5849990844726634,-0.8770475805696947,2.0470457495150214,-0.1460242480485192,1.316022416993846,-0.2655712732448805,3.703651375836228,-55.86082921709105,0.7310233325211797,8,-0.03499984741211648,-0.3600006103515696,-0.35249900817871804,0.15000152587889914,-0.6899986267089915,3,0.01812103555155442,2.3124955296473786,36.15999984741211,1.226404773386499,36.31999969482422,1.7272622185231423,36.09000015258789,0.01812103555155442 6218,2021-08-27,36.18000030517578,36.31999969482422,35.90999984741211,35.91999816894531,231300.0,0.008642358029608,-1.92858310626703,-0.7428583884644309,67.1498007417476,66.1966373049643,-0.26478255080649404,-1.02819014537927,-0.5289851758586508,0.6900256730601768,13.432652000577432,0.450000762939446,0.492656878922233,0.8305004119873018,-0.671449372076026,2.3324501960506296,0.07952551995563795,1.5814753040189657,-0.387704185299242,51.42860256892333,-7.798599583595994,0.750974892031665,8,-0.03500175476074219,-0.6350021362304688,-0.7375011444091797,-0.2350006103515625,-1.0999984741210866,4,0.00442232852577451,-1.8205052965168138,35.86999893188477,2.3124955296473786,36.15999984741211,1.226404773386499,36.31999969482422,0.00442232852577451 6219,2021-08-30,35.91999816894531,36.310001373291016,35.77000045776367,36.15999984741211,169200.0,-0.007186349752276611,-1.0000141285842452,-0.9230757944775375,58.354735868688,66.51629362962686,0.12254683789686993,-0.71755549765453,-0.2790422994707029,0.9057036995108021,12.80408038608109,0.5400009155273438,0.5755031419051448,0.5149984359741211,-0.9850441926221905,2.0150410645704326,-0.23502287832403113,1.2650197502722733,1.25,19.99969482421875,-33.17866950051875,0.7500213142981549,8,0.44500160217285156,-0.375,-0.47749900817871094,0.02500152587890625,-0.29999923706053977,0,-0.0005566994455944441,-1.92858310626703,36.18000030517578,-1.8205052965168138,35.86999893188477,2.3124955296473786,36.15999984741211,-0.0005566994455944441 6220,2021-08-31,36.15999984741211,36.29999923706055,35.72999954223633,36.02000045776367,425700.0,0.006681561545130776,1.7142960944595822,-0.5833267106413415,63.867698803659444,67.85826054574743,-0.06118152520566156,-0.8565572059936812,-0.5220083851990722,0.6186510853024174,11.89441108015136,0.5699996948242188,0.6993585207495201,0.6630001068115234,-0.7815269531510438,2.1075271667740907,-0.05926342316976019,1.385263636792807,0.981998367309572,58.904188331199535,7.150264719669387,0.722263529981285,8,0.22499847412109375,-0.6150016784667969,-0.7175006866455078,-0.23000144958496094,-0.970001220703125,1,0.008019936857054377,-1.0000141285842452,35.91999816894531,-1.92858310626703,36.18000030517578,-1.8205052965168138,35.86999893188477,0.008019936857054377 6221,2021-09-01,36.58000183105469,36.63999938964844,35.65999984741211,36.15999984741211,255600.0,0.011615099154173247,2.629647421180161,3.000027247956403,68.13955407068198,67.91147884369265,-0.3748044549363243,-1.1355179556184254,-0.9740053515504457,0.1473356083150179,10.8018643733583,0.9799995422363281,0.8039553153537184,0.9565019607543945,-0.3945728505663908,2.30757677207518,0.28096455509400187,1.6320393664147872,0.5055164367675786,93.87779728377858,40.516174032624996,0.6755374056603916,9,-0.16500282287597656,-1.035003662109375,-1.137502670288086,-0.6500034332275391,-1.8800010681152415,2,-0.011481737633102451,1.7142960944595822,36.15999984741211,-1.0000141285842452,35.91999816894531,-1.92858310626703,36.18000030517578,-0.011481737633102451 6222,2021-09-02,36.52000045776367,36.86000061035156,36.27000045776367,36.61999893188477,155200.0,-0.001640278028637976,1.0344768619610112,-0.2380904805587766,70.60239103298294,68.42334983917084,-0.3360312678116486,-0.9551565316782842,-0.9309144407736625,0.16537260392021835,10.119552305366977,0.5900001525878906,0.8440475741331426,0.7890005111694336,-0.48188714506311214,2.0598881674019793,0.15355668305316073,1.4244443392857065,0.4799867048339834,71.66667196485395,12.38181647897342,0.6354438281162741,9,-0.26000022888183594,-0.9750022888183594,-1.0775012969970703,-0.5900020599365234,-1.9399986267089773,3,-0.028477571262085055,2.629647421180161,36.58000183105469,1.7142960944595822,36.15999984741211,-1.0000141285842452,35.91999816894531,-0.028477571262085055 6223,2021-09-03,36.33000183105469,36.63000106811523,36.04999923706055,36.61999893188477,143600.0,-0.005202591027585579,2.741930720482498,2.9000152590217616,64.3939693148289,67.64172298372175,-0.14742708226528123,-0.6645521567041754,-0.7774689161331665,0.3077244967701489,9.6248613087667,0.5800018310546804,0.9135245807091579,0.5135017395019545,-0.6697375985040495,1.6967410775079586,-0.07811792950104746,1.1051214085049565,0.5895860926318335,55.833463138921644,-3.1582801997270735,0.5916196690030006,9,-0.07000160217285156,-0.785003662109375,-1.0400028228759766,-0.41500282287597656,-1.4800033569336009,4,-0.03165432061431639,1.0344768619610112,36.52000045776367,2.629647421180161,36.58000183105469,1.7142960944595822,36.15999984741211,-0.03165432061431639 6224,2021-09-07,37.849998474121094,38.88999938964844,36.27000045776367,36.27000045776367,685200.0,0.041838606288401525,-2.3164585078720483,-5.448323489561961,71.28309793827655,66.92310413539228,-1.555042684060659,-2.046088274358283,-2.321623102532996,-1.248051100670196,10.539607465941991,2.6199989318847656,0.879154503896423,1.8789983749389663,0.4879156873987682,3.2700810624791643,1.1834570311688708,2.5745397187090617,-2.1899986267089844,67.80182467743364,11.977470234094362,0.6955413437700982,9,-0.5749988555908203,-1.4449996948242188,-2.559999465942383,-1.9349994659423828,-3.30999755859375,1,-0.0731835338107163,2.741930720482498,36.33000183105469,1.0344768619610112,36.52000045776367,2.629647421180161,36.58000183105469,-0.0731835338107163 6225,2021-09-08,37.650001525878906,37.849998474121094,37.11000061035156,37.68999862670898,321300.0,-0.0052839354373800385,3.111135836220873,-0.02531465256031246,70.00000000000006,66.61492735916585,-1.2812856581815097,-1.7482806879935424,-2.140546275573378,-1.084401263459803,11.503787642107113,0.7399978637695312,0.8630523859897039,1.5600013732910156,0.021977864036301753,3.0980248825457295,0.7909896186636587,2.3290131279183726,-1.9254016876220703,61.609967817177946,6.4817848967437754,0.7690117546273582,9,-0.3750019073486328,-1.2450027465820312,-2.397502899169922,-1.7950019836425781,-3.040000915527351,2,-0.05391772939501216,-2.3164585078720483,37.849998474121094,2.741930720482498,36.33000183105469,1.0344768619610112,36.52000045776367,-0.05391772939501216 6226,2021-09-09,35.41999816894531,37.43000030517578,35.36000061035156,37.38000106811523,567300.0,-0.05922983443707941,1.0097071018134613,49.00362422509198,42.17053163239355,63.995753267028775,0.9305687968306202,0.5368106719208257,0.056806803874010825,1.096237908034027,12.055507183751063,2.2900009155273438,0.7831299216932948,-0.6875019073486328,-2.184064936355142,0.8090611216578765,-1.4357834218518875,0.06077960715462183,3.470001220703125,1.6996481399832282,-46.48979826911397,0.7482815145032542,9,1.7050018310546875,0.9850006103515625,-0.20749950408935547,0.4350013732910156,-0.3699989318847585,3,-0.006493493905315395,3.111135836220873,37.650001525878906,-2.3164585078720483,37.849998474121094,2.741930720482498,36.33000183105469,-0.006493493905315395 6227,2021-09-10,35.25,35.58000183105469,35.09000015258789,35.5,382100.0,-0.004799496830419359,1.3902307406029029,0.12755083173901327,42.30170261161244,61.23485347479154,1.1212865989378429,0.7640990730390342,0.2005328252976426,1.2209707441187732,12.391327146325176,0.4900016784667969,0.6451196175350233,-0.8690000534057631,-2.333570063596831,0.5955699567853046,-1.601285058501297,-0.1367150483102293,3.5693994140625023,4.210523145680306,-40.10316617061704,0.7322850050955334,9,1.739999771118164,1.1949996948242188,-0.03000164031982422,0.5099983215332031,-0.09999847412109375,4,-0.015602815235760348,1.0097071018134613,35.41999816894531,3.111135836220873,37.650001525878906,-2.3164585078720483,37.849998474121094,-0.015602815235760348 6228,2021-09-13,35.310001373291016,35.43000030517578,34.830001831054695,35.25,350700.0,0.0017021666181848971,2.9999999999999525,-0.2400054931640625,43.84859391790823,59.62305992470489,1.0335908605854343,0.7836554972589909,0.12215188311166969,1.108887166289847,12.987391458574029,0.5999984741210866,0.5434454219502243,-0.8339986801147461,-2.2194179831610157,0.5514206229315235,-1.5267083316378773,-0.14128902859161485,3.3602220703125028,11.8226559328912,-30.784638696074502,0.6927096515231334,9,1.5499992370605469,1.319997787475586,-0.2075023651123047,0.29999732971191406,0.31999969482421875,0,-0.020674016251625016,1.3902307406029029,35.25,1.0097071018134613,35.41999816894531,3.111135836220873,37.650001525878906,-0.020674016251625016 6229,2021-09-14,36.060001373291016,36.06999969482422,35.169998168945305,35.43000030517578,430800.0,0.021240440975097474,1.7692452154724885,10.499777481085893,48.10496972433547,57.87164558255778,0.3414454368309805,0.1076975304226977,-0.6304768600565112,0.3125535280385634,13.485143971537845,0.9000015258789134,0.5127690504119755,-0.1274988174438505,-1.439482320398632,1.184484685510931,-0.7834905689212377,0.5284929340335367,2.3798087735595743,40.72850693593561,-1.2436275394088057,0.6559917514773898,9,0.7999992370605469,0.6349983215332031,-0.9575023651123047,-0.45000267028808594,-0.5900001525878906,1,-0.03355526492204064,2.9999999999999525,35.310001373291016,1.3902307406029029,35.25,1.0097071018134613,35.41999816894531,-0.03355526492204064 6230,2021-09-15,35.380001068115234,36.13000106811523,35.09000015258789,36.13000106811523,414000.0,-0.018857467534081795,1.773335774739617,-1.1904741721212595,44.71545892121672,55.26896834372832,1.0048366567544988,0.7987205464164759,0.07085443600267638,0.9440310291905263,14.351117497460036,1.0400009155273366,0.43019769794593543,-0.788499259948729,-2.1370466633542904,0.5600481434568323,-1.4627729616515097,-0.11422555824594838,2.843220579787605,21.153829224706126,-20.722704885786744,0.6742737017027812,9,1.4799995422363281,1.3149986267089844,-0.27750205993652344,0.2299976348876953,0.11999893188476562,2,-0.02374223084308802,1.7692452154724885,36.060001373291016,2.9999999999999525,35.310001373291016,1.3902307406029029,35.25,-0.02374223084308802 6231,2021-09-16,35.88999938964844,36.0099983215332,35.139999389648445,35.41999816894531,250700.0,0.01441487580939671,1.4507043766991343,-0.6266682942708393,50.13158191934423,52.99443399776847,0.43210934845770765,0.32424854713781315,-0.41563783494613915,0.408420836776898,14.835811150652406,0.8699989318847585,0.4254348517594764,-0.29050083160400675,-1.6238067575246475,1.042805094316634,-0.9571537945643271,0.37615213135631365,2.1296290692435136,81.53832159090611,33.3942520332056,0.6666529629603201,9,0.970001220703125,0.8050003051757812,-0.7875003814697266,-0.2800006866455078,0.060001373291015625,3,-0.03566449710406139,1.773335774739617,35.380001068115234,1.7692452154724885,36.060001373291016,2.9999999999999525,35.310001373291016,-0.03566449710406139 6232,2021-09-17,35.56999969482422,36.040000915527344,34.919998168945305,34.919998168945305,1156700.0,-0.008916124276015291,-2.4461542073077154,1.3829783780274159,45.992111948573275,50.94978317929561,0.67406501410278,0.6076712962207651,-0.10405760020857713,0.7027636077231634,14.994548822130794,1.1200027465820384,0.366969831342125,-0.5675004959106431,-1.922225392112857,0.7872244002915707,-1.24486294401175,0.1098619521904638,2.2582511663975,56.92294600439578,8.81453876007508,0.6773624481011069,9,1.2900009155273438,1.125,-0.5300006866455078,0.03999900817871094,0.4500007629394531,4,-0.014619074001266608,1.4507043766991343,35.88999938964844,1.773335774739617,35.380001068115234,1.7692452154724885,36.060001373291016,-0.014619074001266608 6233,2021-09-20,35.47999954223633,35.849998474121094,35.22999954223633,35.2400016784668,256500.0,-0.002530226408772984,-3.7691833680565745,0.36922661596065187,47.0430194359887,48.25644112348586,0.7049450005625886,0.6722829294599535,-0.03143334056795766,0.7719114934666749,14.534985410995576,0.6199989318847656,0.23968627952996968,-0.6195005416870103,-2.004419176674041,0.7654180933000205,-1.3119598591805257,0.07295877580650512,2.168356377175371,46.2809943410211,-5.160610796941306,0.6924593174935144,9,0.8600006103515625,1.2150001525878906,-0.46250057220458984,0.12999916076660156,0.549999237060554,0,-0.009300958867391906,-2.4461542073077154,35.56999969482422,1.4507043766991343,35.88999938964844,1.773335774739617,35.380001068115234,-0.009300958867391906 6234,2021-09-21,36.81999969482422,37.02999877929688,35.63999938964844,35.70000076293945,530300.0,0.037767761270479205,-1.2419314647494877,4.6667037543313095,53.86416903670822,46.46357101645343,-0.8901323244190564,-0.6432006045175456,-1.361023950974925,-0.5850330236774823,14.945444606343305,1.549999237060554,0.13281930372355788,0.6839996337890639,-0.7378511019788334,2.1058503695569613,-0.0269257340948883,1.3949250016730161,0.6592549792860609,90.0474396337889,37.91603959472818,0.7109253678839492,9,-0.6899986267089844,-0.125,-1.7925004959106445,-1.210000991821289,-0.6800003051757812,1,-0.03231935460543367,-3.7691833680565745,35.47999954223633,-2.4461542073077154,35.56999969482422,1.4507043766991343,35.88999938964844,-0.03231935460543367 6235,2021-09-22,36.79999923706055,37.41999816894531,36.68999862670898,37.040000915527344,293200.0,-0.0005431954896644164,-2.173891049615563,-0.2142874172771891,51.35133615233679,47.483660407558226,-1.121301346283019,-0.6170315114749414,-1.3148352234161678,-0.579710513332671,15.236515418456504,0.7299995422363352,0.07150726354083048,0.6399991989135714,-0.8108373479987421,2.090835745825885,-0.08541907454258535,1.365417472369728,-1.9699974060058523,75.20004272460945,27.178201613303344,0.7254182734561561,9,-0.6749992370605469,0.060001373291015625,-1.7725000381469727,-1.1900005340576172,-0.1100006103515696,2,-0.036141251193777424,-1.2419314647494877,36.81999969482422,-3.7691833680565745,35.47999954223633,-2.4461542073077154,35.56999969482422,-0.036141251193777424 6236,2021-09-23,36.54999923706055,37.209999084472656,36.5099983215332,36.79999923706055,269100.0,-0.006793478401712294,-3.2424053266749895,1.0416593817054756,50.1800648270013,48.359033987045876,-0.7757303279023944,-0.3544905644234717,-1.0606771816179332,-0.351260339381966,15.460777641925343,0.7000007629394531,-0.18004105793906433,0.37049922943115376,-1.0907832755353013,1.8317817343976088,-0.3601420230520702,1.1011404819143777,-1.6681974792480432,65.20004272460947,19.3359484134497,0.7306412524832272,9,-0.4249992370605469,0.3100013732910156,-1.4299993515014648,-0.9400005340576172,-0.48999786376953125,3,-0.02872774990364102,-2.173891049615563,36.79999923706055,-1.2419314647494877,36.81999969482422,-3.7691833680565745,35.47999954223633,-0.02872774990364102 6237,2021-09-24,36.52000045776367,36.77999877929688,36.22000122070313,36.52000045776367,223800.0,-0.0008207600526146663,1.1538506683098726,-0.0,51.16278309672389,49.171721673580954,-0.610877110432881,-0.2880678699511563,-1.046125922613065,-0.3396918743625861,15.680430562935928,0.55999755859375,-0.4327806665892169,0.3080003738403292,-1.1532118625000933,1.7692126101807517,-0.4226057443298785,1.038606492010537,-1.5874347717285104,58.904188331199535,13.710386286263969,0.7306061181702104,9,-0.3500022888183594,0.3400001525878906,-1.2125005722045898,-0.9100017547607422,-0.18999862670898438,4,-0.015607877537773818,-3.2424053266749895,36.54999923706055,-2.173891049615563,36.79999923706055,-1.2419314647494877,36.81999969482422,-0.015607877537773818 6238,2021-09-27,36.34000015258789,37.04999923706055,36.13999938964844,36.58000183105469,383300.0,-0.004928814428246109,-1.843735285176995,-100.0,38.94583630978479,48.15404018307532,-0.30106696382537024,-0.10062528839540619,-0.8788251889500813,-0.1823894209780974,15.9967194464084,0.9099998474121094,-0.3431901639481083,0.12000007629394815,-1.3422261091346286,1.582226261722525,-0.6111130164203402,0.8511131690082365,-1.3576858168945236,39.325912527645855,-2.8838640911509756,0.731113092714287,9,-0.17000198364257812,0.5200004577636719,-0.9400005340576172,-0.7300014495849609,0.25,0,-0.008805715285651439,1.1538506683098726,36.52000045776367,-3.2424053266749895,36.54999923706055,-2.173891049615563,36.79999923706055,-0.008805715285651439 6239,2021-09-28,35.900001525878906,36.52000045776367,35.84000015258789,36.36000061035156,310800.0,-0.012107832274669161,-1.344821235958012,1.9166494476674878,37.62376184201865,47.3660738409422,0.1272283166453505,0.3560534745778767,-0.4120901032412405,0.2364334877801042,16.40728543102778,0.6800003051757812,-0.24465276785258538,-0.31899871826171733,-1.7821156986548559,1.1441182621314212,-1.0505572084582866,0.41255977193485194,-0.8689335135205027,3.7975600393059175,-34.472825771985924,0.731558490196568,9,0.26999664306640625,0.9599990844726562,-0.22750282287597656,-0.29000282287597656,1.1099967956542969,1,0.00362109325606208,-1.843735285176995,36.34000015258789,1.1538506683098726,36.52000045776367,-3.2424053266749895,36.54999923706055,0.00362109325606208 6240,2021-09-29,36.45000076293945,37.25,34.360000610351555,35.959999084472656,543800.0,0.015320312358874766,1.7655494532571923,-1.0652231602341897,59.55476289053792,48.413093948852605,-0.2850006994009817,-0.18035241639205424,-0.9419504620803423,-0.33447267552585913,16.586521151687894,2.8899993896484446,-0.1410887441166011,0.21650047302246378,-1.2498989005464551,1.6828998465913827,-0.5166992137619957,0.9497001598069232,0.9699974060058594,72.31835965343014,28.206628121682854,0.7331996867844602,9,-0.5600013732910156,0.17499923706054688,-0.7775020599365234,-0.8400020599365234,0.48999786376952414,2,-0.008504838595400188,-1.344821235958012,35.900001525878906,-1.843735285176995,36.34000015258789,1.1538506683098726,36.52000045776367,-0.008504838595400188 6241,2021-09-30,36.15999984741211,36.68000030517578,36.099998474121094,36.61999893188477,282500.0,-0.007956129203218087,1.0,-0.9387704260768843,58.25771437947457,49.77593866339719,0.052889373346083346,0.08070758995999938,-0.6070406524428051,-0.06552088255973132,16.34562611573065,0.5800018310546875,-0.12745011057116074,-0.05250034332275533,-1.5100088697609593,1.4050081831154486,-0.7812546065418573,0.6762539198963466,1.198798370361331,62.28372377890072,12.58258753422001,0.728754263219101,9,-0.2700004577636719,0.4650001525878906,-0.4875011444091797,-0.5500011444091797,0.6899986267089844,3,0.01465704594948436,1.7655494532571923,36.45000076293945,-1.344821235958012,35.900001525878906,-1.843735285176995,36.34000015258789,0.01465704594948436 6242,2021-10-01,35.47999954223633,36.959999084472656,35.40999984741211,36.70000076293945,322200.0,-0.018805318253463654,-1.2794096197646108,2.65218184532197,51.38660885084838,50.25855970949272,0.8032510122066014,0.7154818545818813,0.10025423500567143,0.583354608631339,16.05079483786845,1.5499992370605469,-0.04316790111703028,-0.6805006027221694,-2.1657610574752653,0.8047598520309265,-1.4231308300987209,0.0621296246543821,1.8188227233886778,38.75429648519806,-15.088083435725295,0.7426302273765487,10,0.4099998474121094,1.1450004577636719,0.19249916076660156,0.12999916076660156,1.7900009155273438,4,0.016347289699489398,1.0,36.15999984741211,1.7655494532571923,36.45000076293945,-1.344821235958012,35.900001525878906,0.016347289699489398 6243,2021-10-04,35.18000030517578,35.709999084472656,34.990001678466804,35.61999893188477,278500.0,-0.00845544647494767,1.322576278694856,0.3606542511944426,42.25350693798494,48.96848614296791,1.180346151164322,0.9748916142981869,0.4117295745218428,0.8648583131078311,16.241252117569672,0.7199974060058523,-0.050740396709223035,-0.9229997634887681,-2.4684526779515394,0.6224531509740032,-1.6957262207201538,-0.15027330625738244,2.0600455273437532,28.373697854793495,-26.00688980974604,0.7727264572313861,10,0.7099990844726562,1.4449996948242188,0.49249839782714844,0.42999839782714844,1.5,0,0.03268907094664564,-1.2794096197646108,35.47999954223633,1.0,36.15999984741211,1.7655494532571923,36.45000076293945,0.03268907094664564 6244,2021-10-05,35.080001831054695,35.349998474121094,34.93000030517578,35.110000610351555,263100.0,-0.0028424807633209426,-1.5454293244555417,0.06817925665186572,47.05882792929794,48.49154078485248,1.12597830041976,0.9030273077982969,0.5245355400813807,0.9324989410168385,14.370712035436059,0.4199981689453125,0.0036760262893835716,-0.884498405456533,-2.257615893568719,0.4886190826556529,-1.571057149512626,-0.19793966140044006,2.102443097021478,24.913542310149904,-32.279133582815874,0.6865587440560919,10,0.7249984741210866,1.5449981689453054,0.7649965286254812,0.5299968719482351,1.3699989318847585,1,0.04304441968975237,1.322576278694856,35.18000030517578,-1.2794096197646108,35.47999954223633,1.0,36.15999984741211,0.04304441968975237 6245,2021-10-06,35.61999893188477,35.77000045776367,34.810001373291016,35.080001831054695,261000.0,0.015393303097038125,1.2857116906826422,-18.000635808757256,47.36841322519316,48.17913505131825,0.44812022799521856,0.2141282144939396,-0.0015957036258811286,0.36982142635049087,12.224328899368631,0.9599990844726562,0.07238021418747564,-0.24300117492675355,-1.3694876826700124,0.8834853328165053,-0.8062444287983794,0.32024207894487233,1.5059971098369047,37.67434515772493,-15.759701644976936,0.5632432538716281,10,0.18500137329100852,1.0050010681152273,0.33500003814696555,-0.010000228881843043,0.6200027465820241,2,0.039023004809924045,-1.5454293244555417,35.080001831054695,1.322576278694856,35.18000030517578,-1.2794096197646108,35.47999954223633,0.039023004809924045 6246,2021-10-07,35.189998626708984,36.02999877929688,35.029998779296875,35.56999969482422,443300.0,-0.012071878665635749,-1.8571397431076873,-0.7037094597935813,46.374031491672085,47.64705153964582,0.7430571463505089,0.6598446211238809,0.4340135104971381,0.7708978995515707,12.1722873820649,1.000000000000007,-0.04019846406451677,-0.6615015029907241,-1.8114810527770118,0.4884780467955636,-1.2364912778838644,-0.08651172809758378,1.8806775063852896,17.674309672130857,-33.859447560220985,0.5749897748931425,10,0.6150016784667969,1.4350013732910156,0.7749996185302734,0.4200000762939453,1.1700019836425781,3,0.049730038883029515,1.2857116906826422,35.61999893188477,-1.5454293244555417,35.080001831054695,1.322576278694856,35.18000030517578,0.049730038883029515 6247,2021-10-08,34.700000762939446,35.56999969482422,34.580001831054695,35.189998626708984,300300.0,-0.013924350181634626,-1.7123387889049475,1.2894644380866522,43.0851071025167,48.10697051661604,1.0591156866299514,1.166323233695671,0.917272174862191,1.2304256677261591,12.558307071213287,0.9899978637695241,-0.1479391638520937,-1.1239994049072308,-2.357793298040704,0.10979448822624249,-1.740896351473971,-0.5071024583404906,2.31646185969997,8.275805823607048,-42.10800193928077,0.6168969465667368,10,1.1049995422363352,1.924999237060554,1.2799978256225657,0.9099979400634837,2.3600006103515696,4,0.06195958685620284,-1.8571397431076873,35.189998626708984,1.2857116906826422,35.61999893188477,-1.5454293244555417,35.080001831054695,0.06195958685620284 6248,2021-10-11,34.580001831054695,34.799999237060554,34.290000915527344,34.580001831054695,191100.0,-0.003458182399030729,1.3182015224289827,-0.0,24.66060341390248,46.66661958015868,1.0093479457523742,1.295235726733587,1.0486637131238368,1.3146362401883493,13.33451918966137,0.5099983215332102,-0.2402456979139771,-1.2074983596801658,-2.544216032153521,0.12921931279318954,-1.8758571959168435,-0.5391395234434881,2.383331551338962,16.666739745248403,-27.51432268092238,0.6683588362366787,10,1.1899986267089773,2.009998321533196,1.3224973678588796,1.029996871948235,2.589996337890618,0,0.07779058658965177,-1.7123387889049475,34.700000762939446,-1.8571397431076873,35.189998626708984,1.2857116906826422,35.61999893188477,0.07779058658965177 6249,2021-10-12,34.84999847412109,35.0,34.389999389648445,34.540000915527344,165000.0,0.00780788400143817,-1.0000000000000233,100.0,29.121988157250755,43.285200165348996,0.6422885368514173,0.9801959283842123,0.7960109216195974,1.0140497116945753,13.476031514865394,0.6100006103515554,-0.3453822615015554,-0.8770015716552777,-2.2701286387352653,0.5161254954247099,-1.5735651051952715,-0.18043803811528392,2.0064016095979156,32.18380724793317,-7.740052234918629,0.6965635335399956,10,0.7750015258789134,1.740001678466804,1.0525007247924876,0.760000228881843,2.3900032043457102,1,0.052510815241889164,1.3182015224289827,34.580001831054695,-1.7123387889049475,34.700000762939446,-1.8571397431076873,35.189998626708984,0.052510815241889164 6250,2021-10-13,34.540000915527344,34.84999847412109,34.490001678466804,34.779998779296875,142800.0,-0.008895195758012453,-1.1176510187595419,-0.774192754479246,28.75258984932286,40.00685299533214,0.7295838917451221,1.2901845622412793,1.1359043611569604,1.2942183012649338,13.714764888599698,0.35999679565428266,-0.3492729113013553,-1.1449991226196303,-2.629805897274771,0.33980765203551044,-1.8874025099472007,-0.40259573529205994,2.2137432014639913,14.367833731611542,-21.43514131087747,0.7424033873275709,10,1.0849990844726562,1.529998779296875,2.2999982833862305,1.8299980163574219,1.9699974060058594,2,0.055298199096267986,-1.0000000000000233,34.84999847412109,1.3182015224289827,34.580001831054695,-1.7123387889049475,34.700000762939446,0.055298199096267986 6251,2021-10-14,34.610000610351555,34.93000030517578,34.540000915527344,34.549999237060554,156200.0,0.0020266268954480804,-8.750226503266415,-0.25000794735664994,29.978975114820926,37.62822702466242,0.4655526539900592,1.1798661189295885,1.1059345916026402,1.2042338231091705,13.929412351548057,0.3899993896484375,-0.3094683676306289,-1.0109994888305707,-2.56722787098019,0.5452288933190488,-1.789113679905384,-0.2328852977557574,2.045193778581222,24.999999999999446,-7.555278095281764,0.7781141910748106,10,0.549999237060554,1.250000000000007,2.229998588562019,1.7599983215332102,2.1899986267089915,3,0.04709624499768772,-1.1176510187595419,34.540000915527344,-1.0000000000000233,34.84999847412109,1.3182015224289827,34.580001831054695,0.04709624499768772 6252,2021-10-15,35.049999237060554,35.11999893188477,34.59000015258789,34.860000610351555,275000.0,0.012713048799467552,2.212133122174989,3.16657130141875,37.1768872575043,37.064158171275686,-0.04677488958641618,0.736683030625251,0.7015879180781681,0.7542703182280377,14.329313861615448,0.5299987792968821,-0.4818276914083981,-0.5450008392333885,-2.1220529267610786,1.0320512482943016,-1.3335268829972335,0.24352520453045656,1.5105874129360046,91.56628167240412,57.394380969518615,0.7885260437638464,10,0.1100006103515554,0.8050003051757741,1.7150001525878835,1.3199996948242116,2.170001983642578,4,0.037375218311156644,-8.750226503266415,34.610000610351555,-1.1176510187595419,34.540000915527344,-1.0000000000000233,34.84999847412109,0.037375218311156644 6253,2021-10-18,35.150001525878906,35.61000061035156,34.93000030517578,35.110000610351555,264500.0,0.002853132410702397,-2.399988555951859,0.21053265605238378,42.00424254057901,36.50253757252914,-0.1692817992323441,0.6436929861794738,0.631075203545663,0.6567588557989694,14.53242507705176,0.6800003051757812,-0.6370453313009676,-0.42849864959716655,-2.0174769220915536,1.1604796228972205,-1.22298778584436,0.365990486650027,1.3197616947388866,62.295194736973535,23.278115198539886,0.7944891362471932,10,0.009998321533203125,0.7049980163574219,1.5674982070922852,1.2199974060058594,2.6800003051757812,0,0.05433854237547853,2.212133122174989,35.049999237060554,-8.750226503266415,34.610000610351555,-1.1176510187595419,34.540000915527344,0.05433854237547853 6254,2021-10-19,35.630001068115234,35.630001068115234,34.950000762939446,35.060001373291016,184700.0,0.013655747408230834,1.3859672605105253,14.249666221626308,41.125520393823095,35.808882813488026,-0.6292295953788312,0.0737519457345428,0.18223759407510443,0.18510033756483324,13.61686967874035,0.6800003051757884,-0.6925572304777035,0.11100082397460653,-1.3675171547355873,1.5895188026848004,-0.628258165380494,0.850259813329707,0.7525716602989405,100.0,62.5021574907274,0.7392589893550977,10,-0.470001220703125,0.22499847412109375,1.1149988174438477,0.7399978637695312,1.8699989318847656,1,0.043221921264779306,-2.399988555951859,35.150001525878906,2.212133122174989,35.049999237060554,-8.750226503266415,34.610000610351555,0.043221921264779306 6255,2021-10-20,35.470001220703125,35.849998474121094,35.40999984741211,35.56999969482422,150700.0,-0.00449059339364688,-2.99996532112637,-0.1754360134384495,42.31625040462246,35.35801824826028,-0.5506513768171928,0.13597429063628397,0.3557412449673336,0.35754533542645817,12.394748446308117,0.4399986267089844,-0.6658975733390164,0.017500877380371094,-1.3324754157264493,1.3674771704871915,-0.6574872691730391,0.6924890239337813,0.8288686351955761,70.99252201462983,35.11678229981648,0.6749881465534093,10,-0.40000152587890625,0.3849983215332031,1.3074989318847656,0.8999977111816406,1.4399986267089844,2,0.04990133625173265,1.3859672605105253,35.630001068115234,-2.399988555951859,35.150001525878906,2.212133122174989,35.049999237060554,0.04990133625173265 6256,2021-10-21,35.5,35.709999084472656,35.400001525878906,35.400001525878906,164900.0,0.0008457507263734954,-5.20004577706569,-1.0,50.26042365161346,36.155275642604366,-0.5945783017038409,0.0245369088797176,0.34632088557724927,0.3225689488151744,11.338333942348132,0.30999755859375,-0.6659802879759837,0.09999961853027628,-1.1480893153372307,1.3480885523977832,-0.5240448484034772,0.7240440854640298,0.7185150982838451,72.22230632059848,35.19420416161097,0.6240444669337553,10,-0.43000030517578125,0.3549995422363281,1.2775001525878906,0.8699989318847656,0.9900016784667969,3,0.028450656944597252,-2.99996532112637,35.470001220703125,1.3859672605105253,35.630001068115234,-2.399988555951859,35.150001525878906,0.028450656944597252 6257,2021-10-22,35.95000076293945,36.0099983215332,35.459999084472656,35.47999954223633,132200.0,0.012676077829280263,-1.1568507188056307,4.700083924620432,59.649161385189245,40.042893194969565,-0.9483488000234956,-0.49577495459490706,-0.0758362553744476,-0.14117988358221112,10.737197708651108,0.5499992370605469,-0.6987949893919705,0.5785003662109389,-0.585074316766665,1.7420750491885428,-0.0032869752778665884,1.1602877076997444,0.19137376803413275,94.44466029705242,53.995237324377854,0.5817873414888022,10,-0.7500019073486328,-0.095001220703125,0.8274993896484375,0.4199981689453125,0.1100006103515625,4,0.023643906984206486,-5.20004577706569,35.5,-2.99996532112637,35.470001220703125,1.3859672605105253,35.630001068115234,0.023643906984206486 6258,2021-10-25,36.02000045776367,36.15999984741211,35.709999084472656,35.970001220703125,134800.0,0.0019471402875845811,1.7272937450148542,0.1063810791507045,61.868706572763145,43.68141746335982,-0.885749668705003,-0.6229145782292704,-0.10983491655655797,-0.22114738396022915,9.926756755436248,0.4500007629394531,-0.6918230215427599,0.6645000457763643,-0.4507997029760489,1.7797997945287776,0.10685017140016129,1.2221499201525674,-1.7299995422363281,88.42979375398028,44.114346479523775,0.5576498743762053,10,-0.6949996948242188,-0.16500091552734375,0.7574996948242188,0.34999847412109375,0.2999992370605469,0,0.03331484585477895,-1.1568507188056307,35.95000076293945,-5.20004577706569,35.5,-2.99996532112637,35.470001220703125,0.03331484585477895 6259,2021-10-26,36.02999877929688,36.38000106811523,35.84000015258789,36.13999938964844,182100.0,0.0002775769407592499,-1.2040949785908623,-2.200045777065548,55.976693569823105,46.70631787674875,-0.7942905234079092,-0.6563245817686933,-0.0952240812257017,-0.2287022099136422,9.563629176868657,0.5400009155273366,-0.6185419038843634,0.6679985046386818,-0.46207982386439284,1.7980768331417565,0.1029593403871445,1.2330376688902192,-1.7025978851318442,64.28546405035522,18.339723024029034,0.5650391642515361,10,-0.569997787475593,-0.17499923706055398,0.4875011444091726,0.3400001525878835,-0.1699981689453196,1,0.049958454419712695,1.7272937450148542,36.02000045776367,-1.1568507188056307,35.95000076293945,-5.20004577706569,35.5,0.049958454419712695 6260,2021-10-27,36.13999938964844,36.2400016784668,35.720001220703125,36.040000915527344,137400.0,0.0030530284229364213,2.4666344539952187,-0.909071993341715,65.27337736809518,50.62791812711255,-0.7302579268794034,-0.8334731111400799,-0.19720553569401744,-0.3424607484761708,10.020008690916793,0.5200004577636719,-0.43246305778774285,0.793499183654788,-0.28087685592173983,1.8678752232313158,0.25631116386652053,1.3306872034430555,-1.7304944885253946,75.5100213701003,24.914591388822345,0.537188019788264,10,-0.654998779296875,-0.2849998474121094,0.27250099182128906,0.22999954223632812,-0.3800010681152344,2,0.037631450838959024,-1.2040949785908623,36.02999877929688,1.7272937450148542,36.02000045776367,-1.1568507188056307,35.95000076293945,0.037631450838959024 6261,2021-10-28,36.68999862670898,36.77999877929688,36.04999923706055,36.04999923706055,172000.0,0.015218573501638577,-1.2812507450587924,6.4000915541313095,81.38807259739583,55.54027205376717,-1.0663157371679617,-1.4142390824402256,-0.7290831720416051,-0.8986463239337468,10.731138686139072,0.7299995422363352,-0.2576370365711469,1.3169984817504812,0.13716711038730267,2.4968298531136597,0.7270827960688919,1.9069141674320704,-2.2016738789062487,93.18180504580424,35.695161015189925,0.5899156856815899,10,-0.8349990844726491,-0.9199981689453054,-0.19749832153319602,-0.31999969482421164,-0.3899993896484304,3,0.005996217741555787,2.4666344539952187,36.13999938964844,-1.2040949785908623,36.02999877929688,1.7272937450148542,36.02000045776367,0.005996217741555787 6262,2021-10-29,36.060001373291016,37.0,36.0099983215332,36.68999862670898,199300.0,-0.017170817034573238,-1.7123208929485907,-0.9843716472355337,70.10875029931998,58.66299513807172,-0.31065136678039806,-0.7784743997738985,-0.11305685199163662,-0.28079706912221525,10.923869907258853,0.9900016784667969,-0.05640742448248659,0.658001136779788,-0.5607740480989207,1.8767763216584967,0.048613544340433634,1.2673887292191424,-1.4341761835986375,27.131941117675932,-34.050928289966194,0.6093875924393526,10,-0.08500099182128906,-0.29000091552734375,0.4324989318847656,0.30999755859375,0.5,4,0.011924578169713484,-1.2812507450587924,36.68999862670898,2.4666344539952187,36.13999938964844,-1.2040949785908623,36.02999877929688,0.011924578169713484 6263,2021-11-01,36.33000183105469,36.5,35.86999893188477,35.95000076293945,134700.0,0.007487533208017538,-1.3333168502179653,-0.603178928247055,70.10878128472646,61.883357459283204,-0.4421645497572655,-1.0096684043000863,-0.3880537038588372,-0.5618181042571138,10.68257237127451,0.6300010681152273,0.15640135885122675,0.8705015182495117,-0.4110673667337963,2.1520704032328197,0.22971707575785416,1.5112859607411693,-1.5142426565376965,47.65634313234628,-16.484416767074876,0.6407844424916552,11,-0.13000106811523438,-0.5600013732910156,0.18499755859375,0.039997100830078125,-0.04000091552734375,0,-0.007431886709482027,-1.7123208929485907,36.060001373291016,-1.2812507450587924,36.68999862670898,2.4666344539952187,36.13999938964844,-0.007431886709482027 6264,2021-11-02,36.59000015258789,36.68000030517578,36.13999938964844,36.38000106811523,123600.0,0.007156573312114611,1.7692397981141672,0.5526276163228616,78.23695513046194,65.87454687326536,-0.6164976027550324,-1.2129286343227648,-0.6452944937503773,-0.8383028875071545,10.451297710419643,0.5400009155273438,0.3194642102599943,1.054999923706056,-0.30777552418992826,2.4177753716020405,0.3736121997580639,1.7363876476540483,-1.5995017120322572,67.96873137353074,-2.366019691995106,0.6813877239479906,11,-0.3899993896484375,-0.8199996948242188,-0.07500076293945312,-0.220001220703125,-0.5200004577636719,1,-0.007379077798243094,-1.3333168502179653,36.33000183105469,-1.7123208929485907,36.060001373291016,-1.2812507450587924,36.68999862670898,-0.007379077798243094 6265,2021-11-03,37.0099983215332,37.25,36.310001373291016,36.52999877929688,164700.0,0.011478495960476343,-1.0434878156992342,2.2857220708445753,80.15078627971387,69.19569827638763,-0.8885108060712454,-1.605781444955099,-1.065012568402544,-1.26596609458187,10.925001178173206,0.9399986267089844,0.4653314118342138,1.4054981231689467,-0.10887407993214993,2.9198703262700434,0.6483120216183949,2.1626842247194986,-1.8587397562220218,82.60858748503829,6.26916376047204,0.7571861015505501,11,-0.654998779296875,-1.2399978637695312,-0.4949989318847656,-0.6399993896484375,-0.80999755859375,2,-0.031072622624588098,1.7692397981141672,36.59000015258789,-1.3333168502179653,36.33000183105469,-1.7123208929485907,36.060001373291016,-0.031072622624588098 6266,2021-11-04,36.93999862670898,37.27000045776367,36.849998474121094,36.9900016784668,143000.0,-0.0018913725479284826,-2.6521378578299664,-0.10417312384269173,76.17732776238502,71.03216120718717,-0.6624275818837404,-1.4735011140708068,-0.9903823444605422,-1.198048827019143,11.730942798312244,0.4200019836425781,0.5897034396222551,1.2479984283447223,-0.3645774485776201,2.8605743052670647,0.44171048988354755,2.054286366805897,-1.5788659179289155,76.42846632988314,1.9318944680799035,0.8062879384611723,11,-0.4499988555908132,-1.1599979400634695,-0.6824989318847585,-0.5699996948242116,-0.75,3,-0.03194370192322071,-1.0434878156992342,37.0099983215332,1.7692397981141672,36.59000015258789,-1.3333168502179653,36.33000183105469,-0.03194370192322071 6267,2021-11-05,36.849998474121094,37.66999816894531,36.79999923706055,37.11999893188477,207400.0,-0.0024363875455807316,-3.7027105048817957,5.399679584985643,73.61112877179161,72.336874784857,-0.4820274477512072,-1.279785086059185,-0.8873529742783433,-1.1117932849400987,12.292416401945088,0.8699989318847656,0.7267617759353513,1.0504983901977525,-0.5702666775740539,2.671263457969559,0.24011585631184573,1.8608809240836592,-1.259801635462999,54.44444208969187,-20.703433185019016,0.8103825338859044,11,-0.154998779296875,-0.8699989318847656,-0.592498779296875,-0.4799995422363281,-0.8799972534179688,4,-0.014925353048435008,-2.6521378578299664,36.93999862670898,-1.0434878156992342,37.0099983215332,1.7692397981141672,36.59000015258789,-0.014925353048435008 6268,2021-11-08,37.27000045776367,37.40999984741211,36.70000076293945,36.900001525878906,173600.0,0.01139761196835698,1.1846202602219575,-1.3703640910439177,73.16387711910077,74.24656184588784,-0.7890468666250214,-1.5683355310348261,-1.2991704461522176,-1.5342532996093325,12.55090444580972,0.7099990844726562,0.8398673606199765,1.3360004425048828,-0.3049920622696334,2.976992947279399,0.5155041901176247,2.156496694892141,-1.3886314328653668,73.8563378877032,1.775581353802437,0.8204962523872567,11,-0.5750007629394531,-1.2900009155273438,-1.0125007629394531,-0.9000015258789062,-0.5900001525878906,0,-0.019050149604298072,-3.7027105048817957,36.849998474121094,-2.6521378578299664,36.93999862670898,-1.0434878156992342,37.0099983215332,-0.019050149604298072 6269,2021-11-09,36.68000030517578,37.290000915527344,36.63000106811523,37.099998474121094,170200.0,-0.015830430516267646,-1.5384773390847182,-1.1351334632396153,65.23930778026545,74.242776336129,-0.10856435495485783,-0.8792882985121366,-0.6992909598603205,-0.9439397763130302,13.022672063809132,0.6599998474121165,0.8672675436007893,0.6545001983642607,-0.9352750032044241,2.2442753999329454,-0.14038740242008174,1.449387799148603,-0.5482232001108969,27.205867915795967,-43.15312124745772,0.7948876007843417,11,0.08999824523925781,-0.7000007629394531,-0.4225006103515625,-0.3100013732910156,-0.04999923706055398,1,-0.010632480545356149,1.1846202602219575,37.27000045776367,-3.7027105048817957,36.849998474121094,-2.6521378578299664,36.93999862670898,-0.010632480545356149 6270,2021-11-10,36.45000076293945,36.88999938964844,36.27999877929688,36.65999984741211,238300.0,-0.0062704345780464354,-1.218171729782248,0.5,61.39091186024837,72.02086958755704,0.19001545742485604,-0.5258185554145811,-0.4696181634100114,-0.7127256660993524,13.28179748413424,0.6100006103515554,0.877588960654208,0.32900066375732706,-1.1070881510173294,1.7650894785319835,-0.3890437436300047,1.0470450711446588,1.2199974060058594,12.230363905812165,-55.501431023741645,0.7180444073873291,11,0.31999778747558594,-0.470001220703125,-0.2350006103515625,-0.045001983642578125,-0.31999969482422586,2,-0.010425269140230009,-1.5384773390847182,36.68000030517578,1.1846202602219575,37.27000045776367,-3.7027105048817957,36.849998474121094,-0.010425269140230009 6271,2021-11-11,36.2400016784668,36.45000076293945,35.86999893188477,36.45000076293945,151200.0,-0.005761291634489463,4.523851044504927,1.0,53.68958595412261,70.19651799364622,0.3681886525151228,-0.19757226462834154,-0.275932760032795,-0.5194863724333274,13.405826385662529,0.5800018310546804,0.9188890400548573,0.03750152587890909,-1.210179640812001,1.285182692569819,-0.5863390574665459,0.6613421092243641,1.4021965026855483,20.55571685609441,-41.987868051296246,0.6238405833454548,11,0.5299968719482422,-0.26000213623046875,-0.02500152587890625,0.16499710083007812,-0.13000106811523438,3,-0.001103777971155906,-1.218171729782248,36.45000076293945,-1.5384773390847182,36.68000030517578,1.1846202602219575,37.27000045776367,-0.001103777971155906 6272,2021-11-12,36.36000061035156,36.540000915527344,35.97999954223633,36.400001525878906,142600.0,0.0033112286514067613,2.5000119209403238,0.19048138056312444,54.27136738005485,68.4368053375716,0.3299137854560854,-0.22598341935466237,-0.4092530081666439,-0.6475741759383595,13.833025160417334,0.5600013732910156,0.9250860958357947,0.09200038909911967,-1.0323808207599967,1.216381598958236,-0.47019021583043497,0.6541909940286743,1.2113096008300772,31.81827189362419,-26.31691408335021,0.5621906049295576,11,0.40999794006347656,-0.3800010681152344,-0.14500045776367188,0.0449981689453125,-0.6000022888183594,4,-0.004675522023896428,4.523851044504927,36.2400016784668,-1.218171729782248,36.45000076293945,-1.5384773390847182,36.68000030517578,-0.004675522023896428 6273,2021-11-15,37.060001373291016,37.150001525878906,36.33000183105469,36.40999984741211,151100.0,0.019251945852282626,-1.0246967071057191,-16.24966622162884,61.027878364105504,66.52468569686533,-0.28569021208863177,-0.81746694607439,-1.1085905132780738,-1.3601380902743756,15.171137398224316,0.8199996948242188,0.8426297969869694,0.6965011596679673,-0.3498002983779429,1.7428026177138776,0.17335043064500866,1.219651888690926,0.4432563867187511,83.80287176456358,25.353211888492005,0.5231507290229556,11,-0.29000282287597656,-1.0800018310546875,-0.845001220703125,-0.6550025939941406,-0.8600006103515625,0,-0.029411767733323657,2.5000119209403238,36.36000061035156,4.523851044504927,36.2400016784668,-1.218171729782248,36.45000076293945,-0.029411767733323657 6274,2021-11-16,37.16999816894531,37.22000122070313,36.72999954223633,37.13999938964844,172500.0,0.002968073167249452,6.538204225351398,0.04615185980727021,61.02784652959871,64.3999146135192,-0.3405775882065356,-0.84974222810051,-1.2656337356389002,-1.4844213459944484,16.63447603760243,0.490001678466804,0.8429315157711557,0.7294981002807646,-0.3161832864581058,1.775179487019635,0.20665740691132584,1.2523387936502033,0.26792923793945533,96.29607651987119,38.35189558176941,0.5228406933694363,11,-0.39999961853027344,-1.1399993896484375,-0.9899978637695312,-0.7649993896484375,-0.6799964904785156,1,-0.013182617377122008,-1.0246967071057191,37.060001373291016,2.5000119209403238,36.36000061035156,4.523851044504927,36.2400016784668,-0.013182617377122008 6275,2021-11-17,37.2400016784668,37.5099983215332,36.90999984741211,37.22999954223633,184600.0,0.0018833336822698943,1.1818307924926132,0.3334181078331638,56.56329036710371,62.22057712515461,-0.4185377847444798,-0.822513412646984,-1.3763927345360543,-1.5644575003725691,18.118940594062032,0.5999984741210938,0.8292256855631024,0.7110015869140653,-0.2873734245157067,1.7093765983438374,0.21181408119917933,1.2101890926289514,-1.3700027465820241,83.53678392988391,28.808594030913355,0.49918750571488674,11,-0.4700031280517578,-1.1600017547607422,-1.1325016021728516,-0.8350028991699219,-0.3400001525878906,2,-0.016380251956440994,6.538204225351398,37.16999816894531,-1.0246967071057191,37.060001373291016,2.5000119209403238,36.36000061035156,-0.016380251956440994 6276,2021-11-18,36.5099983215332,37.27000045776367,36.34000015258789,37.2599983215332,161900.0,-0.019602667132953,1.4155718050849138,-74.98398169336384,55.24471855720889,60.17986487908987,0.27273671382177866,-0.01366443793492067,-0.6245771873975627,-0.842606397339523,19.337706657092145,0.9300003051757812,0.7437352568979776,-0.06950168609618856,-0.9431016426881911,0.804098270495814,-0.5063016643921898,0.3672982921998127,-0.6071994018554605,34.64047072903161,-22.604457223498557,0.4367999782960021,11,0.18000030517578125,-0.404998779296875,-0.6624984741210938,-0.10499954223632812,1.7900009155273438,3,-0.010408032618118734,1.1818307924926132,37.2400016784668,6.538204225351398,37.16999816894531,-1.0246967071057191,37.060001373291016,-0.010408032618118734 6277,2021-11-19,36.79999923706055,37.20000076293945,36.41999816894531,36.41999816894531,200400.0,0.007943054748274392,-3.105265271294484,-0.5066680908203125,55.45240436486195,58.211923461952225,-0.028052469893722787,-0.24951321221827527,-0.8834659690760844,-1.1346851458218268,20.23518908985086,0.7800025939941406,0.6074207522793529,0.17799930572509481,-0.6480650399988264,1.004063651449016,-0.23503286713686578,0.5910314785870554,-0.8650563293456983,39.83040710699611,-17.85793314910169,0.41303217286196076,11,-0.1100006103515625,-0.6700000762939453,-1.289999008178711,-0.3950004577636719,-0.5499992370605469,4,-0.018749963071034492,1.4155718050849138,36.5099983215332,1.1818307924926132,37.2400016784668,6.538204225351398,37.16999816894531,-0.018749963071034492 6278,2021-11-22,37.22000122070313,38.09000015258789,36.95000076293945,36.959999084472656,401900.0,0.011413097618208967,-7.142888283378746,0.6842142247653653,57.04698387502833,57.30166525025921,-0.5094687909426838,-0.6060786066585351,-1.268768213860028,-1.5505116843606075,21.34326908014866,1.2900009155273438,0.5127182858503616,0.5380012512207131,-0.27821827870647553,1.3542207811479017,0.12989148625711522,0.9461110161843109,-1.2535572047119174,50.28577532087094,-5.850090473559064,0.4081097649635957,11,-0.24000167846680398,-0.7100009918212962,-1.7125015258789134,-0.8150024414062571,-0.6399993896484446,0,-0.039226299067336434,-3.105265271294484,36.79999923706055,1.4155718050849138,36.5099983215332,1.1818307924926132,37.2400016784668,-0.039226299067336434 6279,2021-11-23,37.83000183105469,37.95000076293945,36.790000915527344,37.22999954223633,216700.0,0.016389054012503568,1.7619038968942011,2.3076821502977745,58.79830680103766,57.01359802145802,-1.049558969857749,-1.1323704571678022,-1.8604438323434422,-2.1490748989771618,22.138747970277816,1.1599998474121094,0.4491423647477788,1.0580017089843778,0.1524259749586534,1.9635774430101023,0.6052138419715121,1.5107895759972436,-1.7786155695996086,85.14295305524554,31.01912757188454,0.45278786701286294,11,-0.8500022888183594,-1.3100013732910156,-2.3225021362304688,-1.3850021362304688,-0.8400001525878906,1,-0.0430875228448222,-7.142888283378746,37.22000122070313,-3.105265271294484,36.79999923706055,1.4155718050849138,36.5099983215332,-0.0430875228448222 6280,2021-11-24,37.5,37.97000122070313,37.47000122070313,37.70000076293945,199000.0,-0.00872328350731899,-2.8461786757048335,-0.3333333333333333,55.691059747191595,57.23598399846569,-0.6201688495614803,-0.7328292194999051,-1.4936520417084296,-1.7936309980002534,23.17726666973369,0.5,0.3468828361313001,0.6599998474121094,-0.24999136263716082,1.5699910574613796,0.20500424238747428,1.1149954524367445,-1.3670691828996056,66.28570556640625,14.364323832402462,0.4549956050246359,11,-0.4650001525878906,-0.7549991607666016,-1.9925003051757812,-0.9099998474121094,0.20000076293945312,2,-0.026933288574218728,1.7619038968942011,37.83000183105469,-7.142888283378746,37.22000122070313,-3.105265271294484,36.79999923706055,-0.026933288574218728 6281,2021-11-26,36.90999984741211,37.5099983215332,36.599998474121094,37.15999984741211,105900.0,-0.015733337402343728,-1.0919470679540133,1.2499952316466079,50.553517222060734,56.82288953646634,0.08366327287820496,-0.1322843333488919,-0.8894005392417625,-1.1834370510646295,23.11779327748923,0.9099998474121094,0.29807572205492505,0.05899963378906392,-0.8486727490146677,0.9666720165927956,-0.39483655761279834,0.5128358251909262,-0.6987862568922125,29.341383020277263,-21.341275856374402,0.4538361914018657,11,0.3000011444091797,-0.16499900817871094,-1.447500228881836,-0.31999969482421875,1.5800018310546875,4,-0.000270883813994538,-2.8461786757048335,37.5,1.7619038968942011,37.83000183105469,-7.142888283378746,37.22000122070313,-0.000270883813994538 6282,2021-11-29,36.4900016784668,37.0,36.040000915527344,36.9900016784668,217700.0,-0.011378980511558057,2.692328007394692,2.0,42.80444700321363,54.79806382970058,0.5856262277980093,0.3389587094201474,-0.44942147896000506,-0.7596930978634902,22.636757768170725,0.9599990844726562,0.27259631838632714,-0.3824985504150362,-1.229632945736931,0.4646358449068586,-0.8060657480759801,0.04106864724590764,1.5999984741210938,21.951264898259197,-24.734304767599482,0.42356719766094597,11,0.5749988555908203,0.28499794006347656,-1.0275020599365234,0.09999847412109375,2.25,0,0.04960256166997801,-1.0919470679540133,36.90999984741211,-2.8461786757048335,37.5,1.7619038968942011,37.83000183105469,0.04960256166997801 6283,2021-11-30,36.060001373291016,36.72999954223633,35.83000183105469,36.36000061035156,264600.0,-0.011784058246002482,-1.3684202601026958,0.5999984741210938,44.10648069917665,52.91791207076479,0.9597914384992805,0.7881004364739113,-0.0011235430493101717,-0.33224149287156024,22.463757650482442,0.8999977111816406,0.2956007751515983,-0.7989988327026367,-1.6900040738809565,0.09200640847568309,-1.2445014532917966,-0.3534962121134768,1.9889987945556626,10.7476452259228,-36.81562969872097,0.4455026205891595,11,0.8999996185302734,0.8399982452392578,-0.5325021743774414,0.529998779296875,2.7199974060058665,1,0.005268957833421295,2.692328007394692,36.4900016784668,-1.0919470679540133,36.90999984741211,-2.8461786757048335,37.5,0.005268957833421295 6284,2021-12-01,36.31999969482422,36.93999862670898,36.310001373291016,36.349998474121094,200600.0,0.007210158392444654,-24.202197466808812,0.09999618529303307,48.771257543755404,52.05213064594832,0.6331204277072331,0.5342273306745255,-0.2826245923192374,-0.587075333684183,21.968550554161716,0.8799972534179616,0.31632511707715594,-0.5255004882812528,-1.4414980318350032,0.39049705527249756,-0.9834992600581245,-0.06750171650438119,1.6402405395507813,22.897102968334362,-27.9319881559633,0.4579987717768739,12,0.6400012969970703,0.5850009918212891,-0.7299995422363281,0.2700004577636719,2.5600013732910085,2,0.007158649185438293,-1.3684202601026958,36.060001373291016,2.692328007394692,36.4900016784668,-1.0919470679540133,36.90999984741211,0.007158649185438293 6285,2021-12-02,35.86000061035156,37.040000915527344,35.790000915527344,36.5,214700.0,-0.012665173137052843,-2.2051332211745374,21.33418107833164,46.570390400191705,51.08831640627974,0.9798187133807161,0.9524886253512292,0.1507279683795062,-0.11671034113374645,21.052117937740654,1.25,0.22918979349536528,-0.9279996871948271,-1.9398785708978465,0.08387919650819242,-1.4339391290463368,-0.4220602453433173,2.015030087890622,4.069755836828296,-48.498945959185946,0.5059394418515096,12,1.0799999237060547,1.0450000762939453,-0.2025003433227539,0.7299995422363281,4.200000762939453,3,0.03151146260128734,-24.202197466808812,36.31999969482422,-1.3684202601026958,36.060001373291016,2.692328007394692,36.4900016784668,0.03151146260128734 6286,2021-12-03,35.7599983215332,35.95000076293945,35.599998474121094,35.84000015258789,242900.0,-0.0027886861995616297,1.3333248563145312,0.12500298023508094,44.5652046215819,49.878627545915286,1.0753276266710614,1.011411145984816,0.23043178476888926,-0.01655838638865248,20.143340642930475,0.3500022888183594,0.12357125818036963,-0.9690019607543974,-2.0766390086804876,0.13863508717169282,-1.5228204847174425,-0.4151834367913523,1.9899305897460877,11.111081676768533,-42.2614110639975,0.5538185239630455,12,1.085000991821289,1.085000991821289,-0.08999824523925781,0.8300018310546875,4.130001068115234,4,0.05425063010246456,-2.2051332211745374,35.86000061035156,-24.202197466808812,36.31999969482422,-1.3684202601026958,36.060001373291016,0.05425063010246456 6287,2021-12-06,36.29999923706055,36.56999969482422,35.849998474121094,36.02000045776367,346800.0,0.01510069745171605,-1.3225742939764966,-3.499904634751097,42.91043873221294,48.30790030782469,0.510642518300422,0.4512276572156537,-0.3230441576190657,-0.5628483024404005,18.481950707135017,0.8100013732910156,0.04729608403248875,-0.401501083374022,-1.523703857859438,0.7207016911113939,-0.96260247061673,0.15960030386868596,1.2779352392460908,48.61108167676853,-0.8744918575926519,0.5611013872427093,12,0.4850006103515625,0.5450000762939453,-0.4874992370605469,0.29000091552734375,2.7900009155273438,0,0.06033064703677349,1.3333248563145312,35.7599983215332,-2.2051332211745374,35.86000061035156,-24.202197466808812,36.31999969482422,0.06033064703677349 6288,2021-12-07,36.560001373291016,36.65999984741211,36.33000183105469,36.43000030517578,169700.0,0.007162593435126485,1.0,0.464291553133515,44.46465252070559,46.71527205445445,0.16446965107124356,0.14261903602397297,-0.5879750633982397,-0.8251366452733322,16.886113092828005,0.3600006103515625,0.034888548364477856,-0.10599899291992188,-1.1969652647175621,0.9849672788777184,-0.651482128818742,0.43948414297889826,0.8596982228407768,66.6667549696944,22.14805912674271,0.5454831358988195,12,0.22499847412109375,0.28499794006347656,-0.6875009536743164,0.029998779296875,3.3499984741210938,1,0.05962801486020686,-1.3225742939764966,36.29999923706055,1.3333248563145312,35.7599983215332,-2.2051332211745374,35.86000061035156,0.05962801486020686 6289,2021-12-08,36.290000915527344,36.52999877929688,35.880001068115234,36.16999816894531,171800.0,-0.007385132593592303,1.1666645473849908,0.9230904662695502,41.68126960373318,45.1586287051813,0.21573497964814692,0.40254217794760905,-0.311957783631712,-0.5368213166446907,15.541547490169668,0.6800003051757812,-0.008169098830222765,-0.35649948120116903,-1.460278615465505,0.7472796530631669,-0.9083890483333334,0.19539008593099538,0.9841225908435902,47.9167549696944,7.989333063297238,0.5518895671321669,12,0.2649974822998047,0.5549983978271484,-0.30500030517578125,0.2999992370605469,4.8400001525878835,2,0.06861388263851342,1.0,36.560001373291016,-1.3225742939764966,36.29999923706055,1.3333248563145312,35.7599983215332,0.06861388263851342 6290,2021-12-09,36.06999969482422,36.27000045776367,35.81999969482422,36.150001525878906,199600.0,-0.006062309593632298,1.8125074505877024,-0.6666666666666666,45.76925080200212,44.62704354739701,0.23642093165838673,0.6246406417995658,-0.10610295250486956,-0.30630475848276006,14.832184222556169,0.470001220703125,-0.10393537836028344,-0.5575006484985323,-1.6882740870659774,0.5732727900689127,-1.1228873677822548,0.007886070785190213,1.070193808966728,44.33968035757342,3.5888547801958666,0.5653867192837225,12,0.25,0.7749996185302734,-0.08499908447265625,0.5200004577636719,5.729999542236328,3,0.07790411414098863,1.1666645473849908,36.290000915527344,1.0,36.560001373291016,-1.3225742939764966,36.29999923706055,0.07790411414098863 6291,2021-12-10,36.20000076293945,36.560001373291016,35.84000015258789,36.11999893188477,163100.0,0.0036041327755789165,-1.2500059604701619,-0.9999999999999112,44.04764427705554,44.76517657782389,-0.005458923767427848,0.5180498362459929,-0.23968242770155257,-0.411196027840532,14.67158063294614,0.720001220703125,-0.2666397882851612,-0.425499534606935,-1.5592962653731206,0.7082971961592506,-0.9923978999900243,0.14139883077615423,0.8169771384779025,45.23821417704734,4.190401927927866,0.5668983653830919,12,0.11999893188476562,0.6449985504150391,-0.13750076293945312,0.3899993896484375,5.799999237060547,4,0.10662984886738802,1.8125074505877024,36.06999969482422,1.1666645473849908,36.290000915527344,1.0,36.560001373291016,0.10662984886738802 6292,2021-12-13,36.18999862670898,36.43000030517578,35.88999938964844,36.209999084472656,196900.0,-0.000276302099990966,1.347815270302769,-0.250000000000111,38.87688273082362,44.18411013689577,-0.04748058172415881,0.5424758483605459,-0.2115269070660375,-0.3811565234656058,14.382706690824312,0.5400009155273438,-0.40378265838480587,-0.42700157165528196,-1.5716760107298668,0.7176728674193029,-0.999338791192578,0.14533564788201403,0.7136209205246757,44.047483889718094,3.9960273086600893,0.5723372195372941,12,0.13000106811524148,0.6550006866455149,-0.05499839782714133,0.40000152587891336,4.8800010681152415,0,0.1022382123056722,-1.2500059604701619,36.20000076293945,1.8125074505877024,36.06999969482422,1.1666645473849908,36.290000915527344,0.1022382123056722 6293,2021-12-14,35.970001220703125,36.310001373291016,35.900001525878906,36.02999877929688,224800.0,-0.006078955909202155,-3.100061036087587,2.999809269501483,28.066058954990226,41.883532515921864,0.17702366198790287,0.7131919310632782,0.03411312946150247,-0.1485844840328241,13.327351247609737,0.4099998474121094,-0.48219366719107626,-0.5924989700317411,-1.752061553981946,0.5670636139184637,-1.1722802620068435,-0.012717678056638704,0.8293286406815241,20.27043049276498,-13.495738157837906,0.5797812919751028,12,0.34999847412109375,0.8749980926513672,0.36749839782714844,0.6199989318847656,4.899997711181648,1,0.08673891648602439,1.347815270302769,36.18999862670898,-1.2500059604701619,36.20000076293945,1.8125074505877024,36.06999969482422,0.08673891648602439 6294,2021-12-15,36.68000030517578,36.810001373291016,35.630001068115234,36.040000915527344,473100.0,0.019738644992427945,1.6222184546263723,-10.667090539164557,41.12554970415472,41.2785502163622,-0.5325414824947359,-0.037311763925472974,-0.6382406346846352,-0.840634908429287,12.221113022397471,1.1800003051757812,-0.464449145082213,0.1420000076293917,-0.9837304613738809,1.2677304766326642,-0.4208652268722446,0.704865242131028,-1.0800018310546875,88.98296317848252,56.87942386228778,0.5628652345016356,12,-0.47500038146972656,0.16499900817871094,-0.3425006866455078,-0.09000015258789062,3.3899993896484375,2,0.08805887446463712,-3.100061036087587,35.970001220703125,1.347815270302769,36.18999862670898,-1.2500059604701619,36.20000076293945,0.08805887446463712 6295,2021-12-16,36.63000106811523,37.4900016784668,36.540000915527344,36.810001373291016,343700.0,-0.0013631198649007858,-4.277773068282965,-0.28125074505878134,46.56864395052855,41.50115458624516,-0.4043533348596,-0.037266059870539436,-0.5678092917756814,-0.7755099830307373,11.022884499727375,0.9500007629394531,-0.42398475035846417,0.12250080108641725,-0.9551751914027591,1.2001767935755936,-0.4163371951581709,0.6613387973310054,-1.0058025360107337,53.76342321796233,20.43017535937298,0.5388379962445873,12,-0.06999969482421164,0.21499824523926492,-0.2550020217895437,-0.040000915527336645,3.090000152587905,3,0.12285011926786571,1.6222184546263723,36.68000030517578,-3.100061036087587,35.970001220703125,1.347815270302769,36.18999862670898,0.12285011926786571 6296,2021-12-17,36.13000106811523,37.38999938964844,35.139999389648445,36.77999877929688,2001600.0,-0.013650013251985116,1.4064184868086802,3.6110922731317974,45.6730733961779,41.80811399335238,0.17170796749433492,0.45619519823885213,-0.03890364793988965,-0.2648946074302856,10.499464040079303,2.249999999999993,-0.44454004309906736,-0.35849933624268004,-1.449308871164689,0.732310198679329,-0.903904103703681,0.18690543121832093,1.3600006103515696,42.12768996768014,7.0508828328709825,0.5454047674610035,12,0.18499946594238992,0.4849987030029368,0.24499797821045632,0.45999908447266336,3.0,4,0.15693324111050466,-4.277773068282965,36.63000106811523,1.6222184546263723,36.68000030517578,-3.100061036087587,35.970001220703125,0.15693324111050466 6297,2021-12-20,36.11000061035156,36.20000076293945,35.45000076293945,35.75,418000.0,-0.0005535692547021798,1.7777730682829653,-0.5538490430944812,50.66665581598327,42.49722547060546,0.18095185147630133,0.4446496485568332,0.02616253082229747,-0.23764039297599027,9.947757288393877,0.75,-0.4149051389295835,-0.34399986267089844,-1.4369713327140587,0.7489716073722619,-0.890485597692475,0.20248587235067816,1.3800010681152344,41.27660748751279,2.9933449697949612,0.5464857350215802,12,0.2049999237060547,0.5049991607666016,0.2649984359741211,0.4799995422363281,2.6899986267089844,0,0.16311269150075747,1.4064184868086802,36.13000106811523,-4.277773068282965,36.63000106811523,1.6222184546263723,36.68000030517578,0.16311269150075747 6298,2021-12-21,35.7599983215332,36.34000015258789,35.540000915527344,36.0,394600.0,-0.00969266914711775,-1.3529510762550698,-0.666670198787776,42.70833022893104,42.611343317849666,0.4531983787122016,0.7163938247256141,0.421961157104235,0.12739401833489694,8.296300789404333,0.7999992370605469,-0.3688913066739019,-0.6210020065307589,-1.6933911670999393,0.45138715403842156,-1.1571965868153526,-0.08480742624616511,1.6830033111572291,26.38290757565651,-13.274611857318824,0.5361945802845912,12,0.5550022125244141,0.8550014495849609,0.6150007247924805,0.8300018310546875,3.670001983642578,1,0.14848997825857135,1.7777730682829653,36.11000061035156,1.4064184868086802,36.13000106811523,-4.277773068282965,36.63000106811523,0.14848997825857135 6299,2021-12-22,36.20000076293945,36.25,35.529998779296875,35.529998779296875,298800.0,0.012304319408798614,-1.1492510120304946,-2.7916554080902807,54.450250800634706,43.57589887325329,-0.0010204672563531858,0.1560134341576287,0.025108010768434497,-0.2935877585460176,6.840432556198146,0.720001220703125,-0.34045050534954413,-0.09949951171874716,-0.9283094694175276,0.7293104459800333,-0.5139044905681374,0.31490546713064305,1.1969408248901416,45.10639748457467,0.9081347462710312,0.4144049788493885,12,0.11499977111816406,0.41499900817871094,0.17499828338623047,0.3899993896484375,2.799999237060547,2,0.12900547156137998,-1.3529510762550698,35.7599983215332,1.7777730682829653,36.11000061035156,1.4064184868086802,36.13000106811523,0.12900547156137998 6300,2021-12-23,36.4900016784668,36.52000045776367,35.9900016784668,36.2400016784668,626600.0,0.008011074845728716,2.4193738924985233,0.3731332236373885,59.102264079147645,45.24863440681907,-0.25164155405288824,-0.22507330749614596,-0.2074904518867413,-0.5548646371544095,5.181088743169015,0.529998779296875,-0.3341180165914892,0.24100131988525675,-0.3757788776329818,0.8577815174034953,-0.06738877887386252,0.549391418644376,0.8618010653991774,60.00010172526029,11.136666107245254,0.3083900987591202,12,-0.1750011444091797,0.12499809265136719,-0.09000301361083984,0.09999847412109375,2.6799964904785156,3,0.09810901210426692,-1.1492510120304946,36.20000076293945,-1.3529510762550698,35.7599983215332,1.7777730682829653,36.11000061035156,0.09810901210426692 6301,2021-12-27,36.900001525878906,36.90999984741211,36.06999969482422,36.56999969482422,427000.0,0.011235950357712854,3.8000217983651225,1.32000732421875,57.73197092577973,47.34364420625864,-0.6167633439730267,-0.6702233076565349,-0.5563967427881096,-0.9291535689761403,5.023589139411497,0.8400001525878906,-0.2755760314496669,0.651501083374022,0.036964577755078665,1.2660375889929654,0.34423283056455034,0.9587693361834937,0.4075651509027196,99.31518302719932,48.33703531612079,0.3072682528094719,12,-0.5850009918212891,-0.2850017547607422,-0.4750022888183594,-0.3100013732910156,2.729999542236321,0,0.07642275279708288,2.4193738924985233,36.4900016784668,-1.1492510120304946,36.20000076293945,-1.3529510762550698,35.7599983215332,0.07642275279708288 6302,2021-12-28,38.29999923706055,38.40999984741211,36.790000915527344,37.0,644200.0,0.0379403158072984,1.131576900007278,3.939369769269894,67.33064126374279,51.706375573897816,-1.884116707995105,-2.031841449672889,-1.8919578259599064,-2.2900463846247305,5.8762974611658425,1.6199989318847656,-0.19177705515404853,1.9609989166259751,0.8578568297245042,3.064141003527446,1.4094278731752397,2.5125699600767106,-3.1599998474121023,96.18053577933044,45.23764956592365,0.5515710434507352,12,-1.5249996185302734,-1.5249996185302734,-1.9025001525878906,-2.229999542236328,1.6500015258789062,1,0.02167106651666817,3.8000217983651225,36.900001525878906,2.4193738924985233,36.4900016784668,-1.1492510120304946,36.20000076293945,0.02167106651666817 6303,2021-12-29,36.25,37.9900016784668,35.09999847412109,35.66999816894531,1394600.0,-0.05352478532367411,-2.3604664573020155,0.44615551649564095,49.70587575312189,52.659745134894166,0.23443003761543224,0.03491178628310365,0.1967615466549404,-0.21645768414487065,5.828691307149712,3.2000007629394602,-0.15107502354394597,-0.09850025177001953,-1.1947769527342658,0.9977764491942267,-0.6466386022521391,0.44963809871210003,2.1599998474121094,34.743234101305084,-15.897433980183116,0.5481383504821222,12,0.5049991607666016,0.5049991607666016,0.15999889373779297,-0.2700004577636719,5.009998321533203,2,0.07034480653960129,1.131576900007278,38.29999923706055,3.8000217983651225,36.900001525878906,2.4193738924985233,36.4900016784668,0.07034480653960129 6304,2021-12-30,36.58000183105469,37.11000061035156,35.84000015258789,36.25,468600.0,0.009103498787715436,-1.208693517676952,0.5689668780089974,53.6903174091429,53.45104218585132,-0.12432209216453316,-0.2894530090149132,-0.10536136078994929,-0.5229470134153757,6.066036044175546,1.2700004577636719,-0.07122201498766856,0.2185014724731431,-0.8825084006159898,1.319511345562276,-0.3320034640714198,0.769006409017706,1.8299980163574219,44.71307380341306,-6.4468394499729555,0.550504936544566,12,0.17499732971191406,0.17499732971191406,0.16499805450439453,-0.3900012969970703,5.379997253417969,3,0.07791138139587472,-2.3604664573020155,36.25,1.131576900007278,38.29999923706055,3.8000217983651225,36.900001525878906,0.07791138139587472 6305,2021-12-31,36.9900016784668,37.06999969482422,36.18999862670898,36.650001525878906,352900.0,0.011208305819822018,2.520031128167205,1.030297775928238,55.49374580860944,54.542228009454824,-0.5340462410213007,-0.6434451578753126,-0.4769851850757121,-0.9149548063280406,5.6669223193310385,0.8800010681152415,0.09457170108721868,0.5720012664794893,-0.5365990657521351,1.6806015987111138,0.01770110036367356,1.1263014325953051,1.3537981414794942,57.09977100301151,4.976375939535998,0.5543001661158129,12,-0.2350025177001953,-0.2350025177001953,-0.24000167846679688,-0.8000011444091797,5.840000152587891,4,0.054338962701461435,-1.208693517676952,36.58000183105469,-2.3604664573020155,36.25,1.131576900007278,38.29999923706055,0.054338962701461435 6306,2022-01-03,37.70000076293945,37.7599983215332,36.31999969482422,37.02999877929688,707800.0,0.01919435123697144,2.64557952224363,1.9705931851585694,59.569089056024374,55.53138725834828,-1.1151952183365665,-1.2655368146169508,-1.1405338628444426,-1.5994571254444523,5.25887601423818,1.4399986267089844,0.16793434450172384,1.185000228881833,-0.01676185319688983,2.386762310960556,0.5841191878424681,1.7858812699211981,0.578923030090337,78.54988550150576,24.355490040489045,0.600881041039363,1,-0.9450016021728516,-0.9450016021728516,-0.8100004196166992,-1.510000228881836,4.270000457763679,0,0.038991972845022316,2.520031128167205,36.9900016784668,-1.208693517676952,36.58000183105469,-2.3604664573020155,36.25,0.038991972845022316 6307,2022-01-04,38.4900016784668,38.86000061035156,37.400001525878906,37.66999816894531,624800.0,0.020954931022281187,-1.1470625359381794,1.2238822116069068,64.8936146228208,57.99641885766936,-1.7121392445729313,-1.9848185654541197,-1.8884538743357808,-2.358310265379451,6.0046765968203895,1.4599990844726562,0.2364696146137888,1.8655010223388686,0.3805093752123341,3.350492669465403,1.1230051987756013,2.607996845902136,-3.3900032043457102,90.15960846618822,30.365636859775236,0.7424958235632677,1,-1.5100021362304688,-1.5100021362304688,-1.5125007629394531,-2.3000011444091797,3.3999977111816406,1,0.029618065469875,2.64557952224363,37.70000076293945,2.520031128167205,36.9900016784668,-1.208693517676952,36.58000183105469,0.029618065469875 6308,2022-01-05,38.7400016784668,39.349998474121094,38.36999893188477,38.47999954223633,496200.0,0.006495193273526434,-3.083302868950262,0.317074418842663,62.87500244378927,58.93250237357542,-1.6706595083528768,-2.174618286874285,-2.094856976013574,-2.572039447000094,7.032300710218081,0.979999542236321,0.36388561940266584,2.0065010070800753,0.24682009918373637,3.766181914976414,1.1266605531319058,2.8863414610282447,-3.5648031616211,82.62116560249966,25.423915852040523,0.8798404539481696,1,-1.5150032043457031,-1.5150032043457031,-1.8200016021728516,-2.5500011444091797,4.119998931884766,2,0.031233841818474106,-1.1470625359381794,38.4900016784668,2.64557952224363,37.70000076293945,2.520031128167205,36.9900016784668,0.031233841818474106 6309,2022-01-06,38.77999877929688,39.13999938964844,38.650001525878906,38.79999923706055,266100.0,0.0010324496411242556,-2.5000476845733592,-0.07692420552243519,63.4543007479957,59.41606200344743,-1.4597000349933822,-2.127588867563354,-2.0902158602152454,-2.581232392408232,7.550171653179534,0.48999786376953125,0.4827179573441356,1.9219982147216896,-0.04561980917495845,3.8896162386183377,0.9381892027733656,2.9058072266700137,-3.437808264160168,81.9620341029126,23.325363490518896,0.983809011948325,1,-1.5550003051757884,-1.5550003051757884,-1.8499984741211009,-2.589998245239265,3.729999542236321,3,0.06395048015216265,-3.083302868950262,38.7400016784668,-1.1470625359381794,38.4900016784668,2.64557952224363,37.70000076293945,0.06395048015216265 6310,2022-01-07,38.88000106811523,39.41999816894531,38.65999984741211,38.93999862670898,452800.0,0.002578707889793197,-2.039993286132899,2.999809269503259,68.11593255980631,60.56983551833927,-1.3242917119707371,-2.1147007824980264,-2.1470437447409196,-2.6586375574027983,8.094811392909266,0.7599983215332031,0.6861724458945062,1.881500434875484,-0.2441553053122334,4.007156175063201,0.8186725647816289,2.944328304969339,-3.3774982346191393,82.58073010880483,20.952944562428087,1.0628278700938576,1,-1.6200027465820241,-1.6200027465820241,-1.9475002288818288,-2.69000053405761,3.8699989318847727,4,0.07921805379998514,-2.5000476845733592,38.77999877929688,-3.083302868950262,38.7400016784668,-1.1470625359381794,38.4900016784668,0.07921805379998514 6311,2022-01-10,40.060001373291016,40.13000106811523,38.79999923706055,38.86000061035156,386100.0,0.030349801254081932,-1.015148931743099,-20.000826551373347,72.57142309072304,61.15214461022596,-2.2449918805227753,-3.1523130096824303,-3.286998608302085,-3.807193348886159,9.251564113359038,1.3300018310546804,0.8509346426830078,2.8685007095336914,0.3784082128206947,5.358593206246688,1.6234544611771895,4.113546957890193,-4.322448819667976,97.43590818455338,31.86098002113188,1.2450462483565,1,-2.4450016021728587,-2.4450016021728587,-3.137500762939453,-3.8700008392333984,2.1800003051757812,0,0.0691462896356887,-2.039993286132899,38.88000106811523,-2.5000476845733592,38.77999877929688,-3.083302868950262,38.7400016784668,0.0691462896356887 6312,2022-01-11,39.88999938964844,40.47000122070313,39.63999938964844,39.90999984741211,381100.0,-0.004243683919489927,-2.192311924586463,-0.01666703753977614,74.09567897799985,63.862122746323514,-2.0402877301559528,-2.8363233828087573,-3.057791168942572,-3.618870530391476,10.546870005090463,0.8300018310546946,0.9858285497628785,2.513498687744139,-0.20280886059466496,5.229806236082943,1.1553449135747371,3.8716524619135413,-3.801050954866021,72.3808952903069,1.772082950536202,1.358153774169401,1,-1.7349987030029297,-2.104999542236328,-3.0450000762939453,-3.6999988555908203,2.7400016784667898,1,0.052143441034858906,-1.015148931743099,40.060001373291016,-2.039993286132899,38.88000106811523,-2.5000476845733592,38.77999877929688,0.052143441034858906 6313,2022-01-12,39.09000015258789,39.77999877929688,39.04999923706055,39.77999877929688,349500.0,-0.02005513284786231,1.1159449134504051,34.49914171276023,66.1814070038352,65.2500215901782,-0.8885047711969563,-1.8873630282117944,-2.215366102407202,-2.801982681951422,11.649565487766466,0.8400001525878906,1.0953518080777798,1.557499504089357,-1.1770040772094674,4.292003085388181,0.19024771343994473,2.924751294738769,-2.5629464392134054,24.17575277403984,-47.607583797971,1.3672517906494115,1,-0.7600002288818359,-1.3050003051757812,-2.27500057220459,-2.8999996185302734,3.6199989318847656,2,0.0716295529836466,-2.192311924586463,39.88999938964844,-1.015148931743099,40.060001373291016,-2.039993286132899,38.88000106811523,0.0716295529836466 6314,2022-01-13,39.90999984741211,40.15999984741211,39.02000045776367,39.099998474121094,261700.0,0.020977224139763218,-1.3505204912713988,-1.1739173701756302,68.07610200807942,66.64806116789711,-1.325902039857084,-2.5855336671346265,-2.9909185763375774,-3.5977589539830888,12.656772940411859,1.1399993896484375,1.0568506931396229,2.2159992218017592,-0.683084933944599,5.1150833775481175,0.7664571439285837,3.665541299674935,-2.988651383304756,69.06072108261421,-4.039075997199504,1.4495420778731778,1,-1.5149993896484375,-2.125,-3.0950002670288086,-3.719999313354492,3.270000457763672,3,0.07391633110043072,1.1159449134504051,39.09000015258789,-2.192311924586463,39.88999938964844,-1.015148931743099,40.060001373291016,0.07391633110043072 6315,2022-01-14,41.13000106811523,41.43999862670898,39.72999954223633,39.93000030517578,380200.0,0.030568810457718643,-1.1374957978785456,1.4814799116498685,70.59395985244883,67.87304681194428,-2.119806551464748,-3.6376233757079106,-4.164919517793869,-4.789869020236459,13.144210116715907,1.7099990844726491,1.3278175580774345,3.2110004425048757,-0.019895684041088657,6.44189656905084,1.59555237923189,4.826448505777861,-3.8537873283482966,88.25766552033058,17.710799112636153,1.6154480632729826,1,-1.710000991821282,-2.8600025177001953,-4.430002212524407,-4.94000053405761,3.05999755859375,4,0.033552084064684795,-1.3505204912713988,39.90999984741211,1.1159449134504051,39.09000015258789,-2.192311924586463,39.88999938964844,0.033552084064684795 6316,2022-01-18,41.79999923706055,42.040000915527344,40.47999954223633,40.83000183105469,374800.0,0.016289767846972225,1.1517248999629053,0.8083306577487627,68.3438137532219,68.25640227087773,-2.399378867285513,-4.0697160613407135,-4.777926899484328,-5.425242130197049,14.598902223362956,1.5600013732910156,1.5881861257725376,3.597498703002927,0.04820779380388984,7.146789612201964,1.822853248403412,5.372144157602442,-4.024131310860568,92.05292575867622,23.72620921784585,1.7746454545995183,1,-1.5949993133544922,-3.229999542236328,-5.217499732971191,-5.60999870300293,1.8600006103515625,1,0.02272729139423446,-1.1374957978785456,41.13000106811523,-1.3505204912713988,39.90999984741211,1.1159449134504051,39.09000015258789,0.02272729139423446 6317,2022-01-19,42.0,42.400001525878906,41.41999816894531,41.709999084472656,406600.0,0.0047847073346865,-1.2528741680039988,0.29897081552153343,87.38620399546006,70.97986910995226,-2.2899376660719852,-4.011499528961316,-4.9145364044358715,-5.584472831286803,16.194237917125413,0.9800033569335938,1.8373097478674865,3.502999496459964,-0.28467594463782575,7.290674937557753,1.609161775911069,5.3968372170088585,-3.6271534552941915,88.16563906880786,14.946796431946453,1.8938377205488959,1,-1.4749984741210938,-3.25,-5.4175004959106445,-5.809999465942383,2.1599998474121094,2,0.0057143256777809626,1.1517248999629053,41.79999923706055,-1.1374957978785456,41.13000106811523,-1.3505204912713988,39.90999984741211,0.0057143256777809626 6318,2022-01-20,41.06999969482422,42.150001525878906,41.0,41.88999938964844,309600.0,-0.022142864408947194,-1.3958387970976485,-2.8275762279340193,77.08080439026051,72.4939250702039,-1.111562231962914,-2.807217688370727,-3.944184526464639,-4.623646302977889,17.872159934639388,1.1500015258789062,1.9932812067676196,2.3074991226196317,-1.4162551540980672,6.031253399337331,0.44562198426078226,4.169376260978481,-2.0528083531307146,60.65084583549179,-15.505662477715262,1.8618771383588486,1,-0.5399990081787109,-2.3199996948242188,-4.487500190734863,-4.879999160766602,3.200000762939453,3,0.03798396359588008,-1.2528741680039988,42.0,1.1517248999629053,41.79999923706055,-1.1374957978785456,41.13000106811523,0.03798396359588008 6319,2022-01-21,40.86999893188477,41.790000915527344,40.66999816894531,41.22999954223633,315700.0,-0.004869753212212724,-1.947367364352758,0.43902529796517525,74.0098785529082,73.14880795832634,-0.6525389875001366,-2.3604344294082864,-3.686303876682807,-4.389517864901983,19.487329962688534,1.1200027465820312,2.0406655653734873,1.8739984512329144,-1.7577284979048997,5.5057254003707286,0.058134976664007354,3.6898619258018215,-1.3115579607216077,42.69657463299666,-34.38871014305968,1.815863474568907,1,-0.26999855041504617,-2.1199989318847727,-4.287499427795417,-4.6799983978271555,3.420001983642571,4,0.04502080256117669,-1.3958387970976485,41.06999969482422,-1.2528741680039988,42.0,1.1517248999629053,41.79999923706055,0.04502080256117669 6320,2022-01-24,40.06999969482422,41.16999816894531,39.5099983215332,40.70000076293945,392700.0,-0.01957424169239297,1.1146550362640166,1.7500000000000346,64.50427390733697,72.25245804906122,0.373266188972309,-1.3475696361586031,-2.8291127488311076,-3.5635285808364827,21.03915145708711,1.6599998474121094,2.090593738701216,0.8949993133544893,-2.5655290318500406,4.355527658559019,-0.8352648592477792,2.625263485956758,2.3300018310546875,19.37718866362987,-55.14662503538936,1.7302641726022654,1,0.6400012969970703,-1.3199996948242188,-3.5450000762939453,-3.8799991607666016,4.459999084472663,0,0.07761419101665923,-1.947367364352758,40.86999893188477,-1.3958387970976485,41.06999969482422,-1.2528741680039988,42.0,0.07761419101665923 6321,2022-01-25,39.72000122070313,40.11000061035156,39.20000076293945,39.90999984741211,204600.0,-0.008734676236254013,2.084744447677238,0.3015846104473975,57.95601303412556,70.4591618330752,0.7486972292235734,-0.81737896892637,-2.418040289956089,-3.1960176618092078,22.069903950050218,0.9099998474121094,2.13404348205205,0.404000854492196,-2.8921293882306784,3.7001310972150705,-1.2440642668692448,2.052065975853637,2.622200241088862,16.250010430810573,-53.970451507853426,1.6480651213614381,1,0.989999771118157,-0.9700012207031321,-3.017500877380378,-3.530000686645515,4.879997253417962,1,0.11253769558486226,1.1146550362640166,40.06999969482422,-1.947367364352758,40.86999893188477,-1.3958387970976485,41.06999969482422,0.11253769558486226 6322,2022-01-26,39.13000106811523,39.93000030517578,38.97999954223633,39.5099983215332,231500.0,-0.014853981230000035,-1.7941186370317181,2.0000000000001124,52.41635318709219,68.92971140899263,1.3628753055981662,-0.17076407647598302,-1.7764313087703272,-2.5908000457693774,21.558362891748697,0.9500007629394531,2.1272159725403412,-0.22749938964844318,-3.490502415057726,3.03550363576084,-1.8590009023530811,1.4040021230561948,3.086512365722662,4.731906372706296,-61.27948275444847,1.6315015127046415,1,1.55999946594239,-0.38000106811522727,-2.6650009155273366,-2.94000053405761,5.95000076293946,2,0.11576791862109403,2.084744447677238,39.72000122070313,1.1146550362640166,40.06999969482422,-1.947367364352758,40.86999893188477,0.11576791862109403 6323,2022-01-27,38.79999923706055,39.459999084472656,38.33000183105469,39.06999969482422,393300.0,-0.008433473602012742,1.1523772847328437,0.7105326560523488,50.119619899385086,66.9345467302488,1.8410170529973584,0.3795312602121328,-1.4201578063445055,-2.2443114687872594,22.755642854801923,1.1299972534179688,1.9488414573970232,-0.6850011825561495,-3.6194883248305842,2.2494859597182852,-2.152244753693367,0.7822423885810679,3.222323363281248,13.58374365227592,-48.32761121753849,1.4672435711372156,1,1.56500244140625,-0.049999237060546875,-2.3349990844726562,-2.6099987030029297,5.930000305175781,3,0.13814434834400346,-1.7941186370317181,39.13000106811523,2.084744447677238,39.72000122070313,1.1146550362640166,40.06999969482422,0.13814434834400346 6324,2022-01-28,39.43000030517578,39.47000122070313,38.25,38.7599983215332,261400.0,0.016237141250082132,2.253320041300203,-2.48148462114469,53.093357923603996,64.9900354048216,1.2692420580196995,-0.02741298163451944,-2.0195709387017686,-2.878265001254533,23.99176633347822,1.220001220703132,1.7800200678638163,-0.19750003814696981,-2.7955217102636425,2.400521633969703,-1.4965108742053062,1.1015107979113665,2.296936633623048,40.41099469599979,-18.10566933998159,1.2990108360583346,1,0.8950004577636719,-0.6800003051757812,-2.9650001525878906,-3.239999771118164,4.579998016357422,4,0.12274917867430424,1.1523772847328437,38.79999923706055,-1.7941186370317181,39.13000106811523,2.084744447677238,39.72000122070313,0.12274917867430424 6325,2022-01-31,39.0,39.36999893188477,38.29999923706055,39.36999893188477,455700.0,-0.010905409633469754,4.7837988308432795,-0.552235576786223,43.48893761660246,62.228382500752765,1.5257796232764491,0.5912035847197288,-1.5656054495259184,-2.451564336410314,25.294691460939084,1.1300010681152344,1.7367237847605423,-0.7280002593994155,-3.035722157397167,1.5797216385983361,-1.8818612083982913,0.42586068959946033,2.3792432449189462,40.32256741347203,-12.722859608269232,1.153860948998875,1,1.3250007629394531,-0.25,-2.5349998474121094,-2.809999465942383,4.6699981689453125,0,0.13564104911608577,2.253320041300203,39.43000030517578,1.1523772847328437,38.79999923706055,-1.7941186370317181,39.13000106811523,0.13564104911608577 6326,2022-02-01,39.16999816894531,39.72000122070313,38.66999816894531,39.0,405000.0,0.004358927408854241,-1.530122253883646,-0.4594558370191575,45.577387747603865,57.582958473213196,1.0543602188435912,0.5659996642459717,-1.6856351400935523,-2.5883003179767314,26.103321062785522,1.0500030517578196,1.6031564168920056,-0.6315019607543917,-2.7534199838493834,1.4904160623406,-1.6924609723018875,0.42945705079310414,1.8963207514817384,54.76178582295267,3.9902307350489536,1.0609590115474965,2,1.0300025939941406,-0.4199981689453125,-2.704998016357422,-2.9299983978271484,4.530002593994141,1,0.136839439900742,4.7837988308432795,39.0,2.253320041300203,39.43000030517578,1.1523772847328437,38.79999923706055,0.136839439900742 6327,2022-02-02,39.63000106811523,39.810001373291016,39.099998474121094,39.25,298500.0,0.01174375595285615,-1.0882311692537263,2.235324477156407,53.461542975971284,54.95859609384774,0.2490041537040213,0.2063619723392378,-2.098643071861865,-3.00931406500807,26.070296105358683,0.7100028991699219,1.3280330033547258,-0.22849903106690306,-2.2614616226719377,1.8044635605381316,-1.2449803268694168,0.7879822647356107,1.15468596026912,88.46152905647413,32.90782112049189,1.016481295802517,2,0.3899993896484446,-0.8800010681152273,-3.1650009155273366,-3.3400001525878835,3.7199974060058665,2,0.1254099740614072,-1.530122253883646,39.16999816894531,4.7837988308432795,39.0,2.253320041300203,39.43000030517578,0.1254099740614072 6328,2022-02-03,39.95000076293945,40.06999969482422,39.54999923706055,39.68999862670898,893500.0,0.008074682972483815,1.0800018310546875,0.6842142247653781,50.27397875893842,52.32127389451776,-0.27555213215116936,-0.019330813572295824,-2.3805004312586107,-3.2890260503569877,25.762337206872633,0.5200004577636719,1.0350626110043137,0.031000709533692827,-1.9326467577397608,1.9946481768071465,-0.9508230241030304,1.012824443170416,0.5812175626064615,93.40665098867747,37.92724505809199,0.9818237336367256,2,-0.24000167846679688,-1.2000007629394531,-3.1750011444091797,-3.4750003814697266,5.700000762939446,3,0.12841053742542607,-1.0882311692537263,39.63000106811523,-1.530122253883646,39.16999816894531,4.7837988308432795,39.0,0.12841053742542607 6329,2022-02-04,41.2599983215332,41.33000183105469,39.36000061035156,39.93999862670898,844700.0,0.03279092699815411,1.698619399475351,5.076880190146313,50.87954847195299,50.807415512808426,-1.7035577950335963,-1.1952898519753035,-3.656012107557629,-4.562684680337419,25.791469763497876,1.970001220703125,0.593602373167279,1.2169982910156278,-0.7569910760404142,3.19098765807167,0.2300036074876033,2.2039929745436524,-3.009998321533203,97.68965512900087,44.44154027677393,0.9869946835280216,2,-1.4699974060058594,-2.1399974822998047,-4.504999160766602,-4.759998321533203,5.700000762939453,4,0.0841008570495303,1.0800018310546875,39.95000076293945,-1.0882311692537263,39.63000106811523,-1.530122253883646,39.16999816894531,0.0841008570495303 6330,2022-02-07,41.959999084472656,42.18999862670898,40.81999969482422,41.33000183105469,445000.0,0.016965603282008024,1.5137679536355435,0.47727075687078896,51.07816579944878,50.04321026451101,-2.3549124343322703,-1.7420285447603021,-4.3020433209992675,-5.211049458391528,25.815236610184623,1.3699989318847585,0.29470291945276017,1.7629991531372085,-0.3071908202565936,3.8331891265310105,0.727904166440311,2.798094139834106,-3.648399047851562,93.46592294529289,43.26223248990334,1.0350949866968997,2,-1.739999771118164,-2.664999008178711,-5.204999923706055,-5.289999008178711,6.25,0,0.048856036267626024,1.698619399475351,41.2599983215332,1.0800018310546875,39.95000076293945,-1.0882311692537263,39.63000106811523,0.048856036267626024 6331,2022-02-08,42.83000183105469,42.88999938964844,41.52999877929688,41.7400016784668,467700.0,0.02073409832136952,1.2479436809765545,1.730166515289131,55.12979866518669,50.34470420652151,-3.059061402691505,-2.5232372146894093,-5.087833896591235,-6.031976196890255,25.495135204137664,1.3600006103515554,0.056979347430129224,2.494501876831052,0.11532482890996221,4.8736789247521415,1.304913352870507,3.6840904007915967,-4.363265850830075,98.41695134299455,50.825189179479715,1.1895885239605462,2,-2.2600021362304688,-3.2250022888183594,-6.075002670288086,-6.150001525878906,6.719997406005859,1,0.019612334858262193,1.5137679536355435,41.959999084472656,1.698619399475351,41.2599983215332,1.0800018310546875,39.95000076293945,0.019612334858262193 6332,2022-02-09,41.97000122070313,43.04999923706055,41.79999923706055,42.9900016784668,350700.0,-0.020079397001752985,1.1929909685018556,-0.9357801054816077,55.61097909242602,50.954855227970505,-1.9599510981842059,-1.5804486962475721,-4.138338257107698,-5.122292728004943,24.97155113615791,1.25,-0.053345301446029225,1.530501174926762,-0.946513136769795,4.007515486623319,0.2919940190784871,2.769008330775037,-3.2378694359130904,70.73175018168943,23.76774752216219,1.2385071558482776,2,-1.3200016021728587,-1.7450008392334055,-5.2150020599365305,-5.2150020599365305,9.779998779296868,2,0.04121990688394206,1.2479436809765545,42.83000183105469,1.5137679536355435,41.959999084472656,1.698619399475351,41.2599983215332,0.04121990688394206 6333,2022-02-10,41.88999938964844,43.04999923706055,41.61000061035156,41.88000106811523,478700.0,-0.0019061669937534553,-4.23636590626929,-0.009802271613810249,56.455694735576415,51.32844820707855,-1.55954023900145,-1.3490910372671365,-3.954063515646453,-4.991131809147312,25.09002237014319,1.4399986267089844,-0.06639736367093718,1.3104993820190458,-1.161869953579611,3.7828687176177027,0.07431471421971736,2.5466840498183743,-2.8124382086767525,68.56367807251236,20.189912777236806,1.2361846677993296,2,-1.2150001525878906,-1.239999771118164,-4.909999847412109,-4.909999847412109,8.069999694824219,3,0.03485316557043072,1.1929909685018556,41.97000122070313,1.2479436809765545,42.83000183105469,1.5137679536355435,41.959999084472656,0.03485316557043072 6334,2022-02-11,42.86000061035156,43.08000183105469,41.88999938964844,41.9900016784668,530300.0,0.02315591393736871,-1.2242963332679726,87.01449828303622,67.28623533682753,53.97259239821466,-2.22590707757945,-2.1995246727683053,-4.814752250856458,-5.925210036830563,24.957457319702353,1.19000244140625,0.05210188912930391,2.133000564575198,-0.5168147391992974,4.782815868349694,0.8080929126879468,3.4579082164624495,-3.4646443848927717,90.2654419136934,36.644818745100245,1.3249076518872487,2,-1.9850006103515625,-2.1949996948242188,-5.635002136230469,-5.635002136230469,6.91999816894532,4,0.06509568072319372,-4.23636590626929,41.88999938964844,1.1929909685018556,41.97000122070313,1.2479436809765545,42.83000183105469,0.06509568072319372 6335,2022-02-14,42.5099983215332,42.84000015258789,42.33000183105469,42.70000076293945,669100.0,-0.008166175544426557,1.1701999870138302,-0.21839387893802206,67.28620353059901,56.38468304076968,-1.4814407349811347,-1.8349124469542204,-4.342421332879084,-5.540635953623465,24.04138306309645,0.529998779296875,0.2306840204224727,1.713998413085939,-1.0494349525865445,4.477431778758422,0.3322817302496972,3.0957150959221806,-2.746177535514825,63.225652435002445,4.6763971490657354,1.3817166828362408,2,-1.4199981689453125,-1.8449974060058594,-5.284999847412109,-5.284999847412109,7.220001220703125,0,0.10468127355077628,-1.2242963332679726,42.86000061035156,-4.23636590626929,41.88999938964844,1.1929909685018556,41.97000122070313,0.10468127355077628 6336,2022-02-15,42.75,43.20000076293945,42.13000106811523,42.52999877929688,300700.0,0.005645770123336558,-1.0980455222038399,-1.157886283327942,73.44555047424225,58.605128318355334,-1.2965621298130614,-2.1081807821646024,-4.451559524481283,-5.740327472784109,22.847831285340256,1.0699996948242259,0.35628309404159353,1.9065000534057646,-0.9603212368731988,4.773321343684728,0.4730894082662829,3.3399106985452462,-2.6545611094779886,71.69806793999169,6.079328225760975,1.433410645139481,2,-1.4699993133544922,-2.0249996185302734,-5.490001678466797,-5.490001678466797,7.25,1,0.1277192768297697,1.1701999870138302,42.5099983215332,-1.2242963332679726,42.86000061035156,-4.23636590626929,41.88999938964844,0.1277192768297697 6337,2022-02-16,42.2400016784668,42.86999893188477,41.88000106811523,42.650001525878906,282800.0,-0.011929785299022333,1.3294213741074619,-1.8636253294493597,71.77214211903772,60.993813136144155,-0.4217525368891799,-1.664626495557414,-3.8313343264325113,-5.19209637563533,21.289348491247907,0.9899978637695455,0.6248293772057636,1.3845016479492216,-1.5046249783295522,4.273628274227995,-0.06006166519016887,2.829064961088612,-1.7720153632546953,39.622704884011625,-31.232343679319342,1.4445633131393874,2,-0.9600009918212891,-1.5150012969970703,-4.62500190734864,-4.62500190734864,8.029998779296875,2,0.17305864744603583,-1.0980455222038399,42.75,1.1701999870138302,42.5099983215332,-1.2242963332679726,42.86000061035156,0.17305864744603583 6338,2022-02-17,42.63000106811523,42.900001525878906,41.810001373291016,41.9900016784668,323600.0,0.009232939728959444,-1.1800003051757812,-1.5609747020347988,70.8877130513813,63.21694253385841,-0.4376374522945454,-2.0361569604189924,-4.11268430152456,-5.538332923911064,20.14174322116139,1.0900001525878906,0.8976355150354891,1.6965009689331012,-1.2992737313269132,4.692275669193116,0.19861361880309403,3.1943883190631084,-1.834173019175843,58.99280970415449,-15.064110555392766,1.4978873501300074,2,-0.6200008392333913,-1.9050006866455007,-4.660000801086419,-4.845001220703118,8.619998931884773,3,0.21393381898613195,1.3294213741074619,42.2400016784668,-1.0980455222038399,42.75,1.1701999870138302,42.5099983215332,0.21393381898613195 6339,2022-02-18,42.709999084472656,43.099998474121094,42.15999984741211,42.5,687100.0,0.0018765661354220864,-1.1123579131448558,0.3281238824118483,75.37617271851519,65.91672108042135,-0.32444103392816004,-2.0777670714603147,-4.072158950367907,-5.566633101813949,19.388928874671553,0.9399986267089844,1.0869819941296157,1.6844989776611357,-1.4143055449121817,4.783303500234453,0.13509671637447696,3.2339012389477944,-1.6256703098532626,64.7480652066524,-13.01521227123655,1.5494022612866605,2,-0.3449993133544922,-1.9849987030029297,-4.652499198913574,-4.924999237060547,9.25,4,0.16974947683002317,-1.1800003051757812,42.63000106811523,1.3294213741074619,42.2400016784668,-1.0980455222038399,42.75,0.16974947683002317 6340,2022-02-22,43.18000030517578,43.36000061035156,42.150001525878906,42.79999923706055,454800.0,0.011004477423976144,2.270260378272771,1.8095367847411443,76.34689746646228,68.27417650278531,-0.6740716485497131,-2.4272762621359476,-4.406598035562091,-5.990460522841438,19.940204404380047,1.2099990844726562,1.3203623489097183,1.999000167846681,-1.2081492421581501,5.206149577851512,0.3954254628442655,3.6025748728490967,-1.8417908919579773,88.38707136932933,7.395591772637374,1.603574705002415,2,-0.6949996948242188,-2.375,-5.090000152587891,-5.395000457763672,9.59000015258789,1,0.1528485045733079,-1.1123579131448558,42.709999084472656,-1.1800003051757812,42.63000106811523,1.3294213741074619,42.2400016784668,0.1528485045733079 6341,2022-02-23,44.18999862670898,44.310001373291016,43.43999862670898,43.5,375300.0,0.023390419508916294,-1.1481512878113362,1.8157807559102357,77.94114897134116,70.75530648933143,-1.6437216788403717,-3.251952491419779,-5.270693919454132,-6.94331270044939,21.050514151927352,1.1300010681152344,1.4973700528761213,2.7854986190795827,-0.6104151821378565,6.181412420297022,1.0875417184708667,4.483455519688299,-2.56873844589245,95.19989013671847,14.527353475048656,1.6979569006087194,2,-1.2299976348876882,-2.9099979400634695,-5.344999313354485,-5.920000076293945,11.030002593994155,2,0.12536775486973895,2.270260378272771,43.18000030517578,-1.1123579131448558,42.709999084472656,-1.1800003051757812,42.63000106811523,0.12536775486973895 6342,2022-02-24,43.65999984741211,44.099998474121094,43.02000045776367,43.650001525878906,357400.0,-0.011993636473582758,1.4269739013402942,0.014490349902421104,72.16247232408422,72.50050399916563,-0.9485347399176618,-2.4929937791703622,-4.597620694358383,-6.347811869329469,22.221768145364283,1.1699981689453054,1.6228512902595753,2.0289999008178725,-1.3322650473059312,5.390264848941676,0.34836742675597065,3.7096323748797744,-1.608541075799664,73.99993896484375,-4.852719401368958,1.6806324740619032,2,-0.5999984741210938,-2.3799991607666016,-4.272500038146973,-5.090000152587891,15.040000915527344,3,0.14521301362220895,-1.1481512878113362,44.18999862670898,2.270260378272771,43.18000030517578,-1.1123579131448558,42.709999084472656,0.14521301362220895 6343,2022-02-25,44.15999984741211,44.959999084472656,43.61999893188477,43.79999923706055,392900.0,0.011452130136222038,-2.7222163353537603,36.00610454025181,69.17989110964223,72.71091019614502,-1.2210824994777028,-2.7097786145967504,-4.938694060723648,-6.773947219696538,24.26273521039331,1.3400001525878835,1.6616706183277898,2.260999870300296,-1.0031847187256773,5.525184459326269,0.6289075757873093,3.8930921648132824,-1.7471742595310928,71.53025152588023,-4.73560144808819,1.6320922945129859,2,-0.7749996185302734,-2.5550003051757812,-4.522499084472656,-5.409999847412109,15.060001373291023,4,0.13836052154582656,1.4269739013402942,43.65999984741211,-1.1481512878113362,44.18999862670898,2.270260378272771,43.18000030517578,0.13836052154582656 6344,2022-02-28,44.27000045776367,44.63999938964844,43.79999923706055,44.09000015258789,309000.0,0.0024909558589594205,-1.2105205039401696,0.5,66.57101653125508,72.63144497399571,-1.2404920679114326,-2.570371150857781,-4.908101992295627,-6.807096953212138,26.488089337674666,0.8400001525878906,1.772046119637551,2.129000473022458,-1.0816785410358136,5.33967948708073,0.5236609659933222,3.734339980051594,-1.3986836404961593,75.44486739503465,1.298746021744492,1.6053395070291365,2,-0.8850002288818359,-2.6650009155273438,-4.630000114440918,-5.520000457763672,13.0999984741211,0,0.15766883826657474,-2.7222163353537603,44.15999984741211,1.4269739013402942,43.65999984741211,-1.1481512878113362,44.18999862670898,0.15766883826657474 6345,2022-03-01,44.290000915527344,44.72999954223633,43.97999954223633,44.310001373291016,465600.0,0.0004517835454451724,-1.3437382653943126,-0.11111346585851736,61.928091742181465,71.35172733710007,-1.0967847487071296,-2.2912092639296873,-4.782766776278976,-6.757972241192093,28.853130733175337,0.75,1.896105381276115,1.8845008850097642,-1.1003133941744068,4.869315164193935,0.39209374541768227,3.376908024601846,-1.042721290162902,65.46398746261495,-5.3802096847956165,1.4924071395920844,3,-0.9050006866455078,-2.6850013732910156,-4.6150007247924805,-5.540000915527344,13.599998474121094,1,0.17317674442080078,-1.2105205039401696,44.27000045776367,-2.7222163353537603,44.15999984741211,1.4269739013402942,43.65999984741211,0.17317674442080078 6346,2022-03-02,44.52999877929688,44.88000106811523,44.290000915527344,44.310001373291016,474700.0,0.005418782090957253,-3.5384920110919826,-10.999618539004741,73.272705078125,71.51845655477644,-1.1820410437628865,-2.223036438667812,-4.855524702816233,-6.919881708108441,31.061588176681056,0.5900001525878835,1.8533525367029426,1.8564987182617259,-0.8551465250305625,4.568143961554014,0.5006760966155781,3.2123213399078736,-0.9744296512929651,77.83502012549219,6.688403077010435,1.3558226216461455,3,-1.1449985504150462,-2.924999237060554,-4.799998283386238,-5.779998779296882,12.08000183105468,2,0.18504383346845654,-1.3437382653943126,44.290000915527344,-1.2105205039401696,44.27000045776367,-2.7222163353537603,44.15999984741211,0.18504383346845654 6347,2022-03-03,44.599998474121094,45.0,43.97999954223633,44.52000045776367,476300.0,0.0015719671399756496,1.3181800448226384,0.3636316346170402,74.68123988132055,71.9399595358808,-0.9857301955707598,-2.004370490663206,-4.7533781594403095,-6.902769323676637,33.13418381611004,1.0200004577636719,1.8443207972044888,1.6779985427856445,-0.7559850211822692,4.111982106753558,0.4610067608016877,2.8949903247696014,-0.7916319539528018,71.01440461743853,-0.43997863273978055,1.216991781983958,3,-1.0249977111816406,-2.9749984741210938,-4.869997978210449,-5.849998474121094,11.130001068115234,3,0.23811666165738177,-3.5384920110919826,44.52999877929688,-1.3437382653943126,44.290000915527344,-1.2105205039401696,44.27000045776367,0.23811666165738177 6348,2022-03-04,45.08000183105469,45.2599983215332,44.2599983215332,44.36999893188477,524000.0,0.010762407474343538,-1.1505281076314116,8.875256306327698,72.2000122070313,71.58705281238258,-1.2087681428516888,-2.192765634051618,-5.040824968540875,-7.290068985424455,35.14449827749774,1.0,1.7847162880646366,1.9015018463134794,-0.28210495004383773,4.0851086426707965,0.8096984481348244,2.9933052444921344,-1.1000022888183594,87.67146552399863,17.828350191655986,1.0918033981786577,3,-1.3750019073486328,-3.325002670288086,-5.360001564025879,-6.3300018310546875,10.939998626708984,4,0.3021295115055258,1.3181800448226384,44.599998474121094,-3.5384920110919826,44.52999877929688,-1.3437382653943126,44.290000915527344,0.3021295115055258 6349,2022-03-07,44.72999954223633,45.59000015258789,44.47000122070313,45.08000183105469,680300.0,-0.007764025612289394,-1.5747133492644898,-0.4929589572487061,72.2000122070313,71.12628778355692,-0.6058021680561154,-1.6542865334763803,-4.512547854167565,-6.852768177986519,36.328193474715945,1.1199989318847585,1.7751762669433973,1.3779994964599638,-0.713241151013051,3.4692401439329785,0.3323791727234564,2.423619820196471,-0.75,46.58383327172955,-23.100951389395696,1.045620323736509,3,-0.4249992370605469,-2.809999465942383,-5.17249870300293,-5.979999542236328,10.59000015258789,0,0.3239437028114569,-1.1505281076314116,45.08000183105469,1.3181800448226384,44.599998474121094,-3.5384920110919826,44.52999877929688,0.3239437028114569 6350,2022-03-08,44.0099983215332,44.91999816894531,43.540000915527344,44.79999923706055,401100.0,-0.01609660693207171,1.6796094930520578,2.2571307124717985,61.496336010814844,69.29908634349844,0.27302745186968025,-0.8145946354128952,-3.628311670921846,-6.043819161712875,36.51506156546794,1.3799972534179688,1.7437471999760703,0.5554983139038114,-1.4475669990517233,2.558563626859346,-0.44603434257395236,1.5570309703815752,1.5800018310546875,22.92671126452609,-44.58239884449111,1.001532656477766,3,0.2950019836425781,-2.0649986267089844,-4.472497940063477,-5.259998321533203,9.19000244140625,1,0.3035673964980541,-1.5747133492644898,44.72999954223633,-1.1505281076314116,45.08000183105469,1.3181800448226384,44.599998474121094,0.3035673964980541 6351,2022-03-09,43.66999816894531,44.63999938964844,43.5,44.349998474121094,345900.0,-0.007725520689727761,-1.23530027750144,0.8607588824398582,63.46512354658998,68.3327142571102,0.5939708564646438,-0.4305098911242311,-3.137858760851117,-5.617062977804515,36.27912009905188,1.1399993896484375,1.6732036522505211,0.17349834442138956,-1.809558698601279,2.156555387444058,-0.8180301770899447,1.1650268659327239,1.9200019836425781,8.133883087750807,-60.304225333697445,0.991528521511335,3,0.8750019073486328,-1.539999008178711,-4.132497787475586,-4.9199981689453125,10.69000244140625,2,0.3256240397741825,1.6796094930520578,44.0099983215332,-1.5747133492644898,44.72999954223633,-1.1505281076314116,45.08000183105469,0.3256240397741825 6352,2022-03-10,43.70000076293945,44.63000106811523,43.47000122070313,43.47000122070313,354000.0,0.0006870298889884996,-9.086975270761616,-0.3382344691402245,60.80806773046539,67.40251165942388,0.6372530710205382,-0.3417832991739047,-3.0590909704128393,-5.566279836003233,35.92443957376161,1.1599998474120952,1.5528844560115473,0.11700096130370952,-1.732096519494661,1.96609844210208,-0.8075477790954722,1.0415497017028912,1.806399383544921,10.849040477196976,-56.35553513354999,0.9245487403991849,3,0.8299999237060547,-1.355001449584961,-4.225000381469727,-4.950000762939453,10.239997863769524,3,0.29542333231171614,-1.23530027750144,43.66999816894531,1.6796094930520578,44.0099983215332,-1.5747133492644898,44.72999954223633,0.29542333231171614 6353,2022-03-11,43.349998474121094,44.0099983215332,43.08000183105469,43.70000076293945,331400.0,-0.00800920555395468,-1.089890144744907,-1.5217521105269738,56.13025195959644,66.24242670701736,0.9613720809064432,0.12986492815405626,-2.5360550309790995,-5.138303656297012,35.589832216837735,0.9299964904785156,1.3091320002674252,-0.30600128173828267,-1.9807346588779566,1.3687320954013913,-1.1433679703081197,0.5313654068315543,2.0342177368164087,10.756845562409858,-54.41382857192935,0.8373666885698365,3,0.9850025177001953,-0.8749980926513672,-3.964998245239258,-4.599998474121094,12.150001525878906,4,0.28558250297300014,-9.086975270761616,43.70000076293945,-1.23530027750144,43.66999816894531,1.6796094930520578,44.0099983215332,0.28558250297300014 6354,2022-03-14,45.6500015258789,45.77999877929688,43.41999816894531,43.56999969482422,561000.0,0.053056588989982334,1.0170976955279878,-5.942823511460345,67.51771261358853,66.86349569272926,-1.254182450040723,-2.055803253755748,-4.643369189664824,-7.353831029361551,35.70616745839044,2.4300003051757884,1.2090194867275486,1.854501724243157,0.0034309322754282334,3.7055725162108857,0.9289663282592926,2.7800371202270213,-2.5699996948242116,95.1852814684618,31.590140180663894,0.9255353959838659,3,-1.220001220703118,-3.0800018310546804,-6.420001983642571,-6.900001525878899,10.699996948242195,0,0.22716316725654528,-1.089890144744907,43.349998474121094,-9.086975270761616,43.70000076293945,-1.23530027750144,43.66999816894531,0.22716316725654528 6355,2022-03-15,46.959999084472656,47.72999954223633,45.38000106811523,45.68000030517578,912200.0,0.028696550160050238,-1.5000020290972433,0.6153834867769525,68.8435151012503,66.37136347307651,-2.397761530672156,-3.1782762093260004,-5.754700284274804,-8.56832298223216,36.191776931624965,2.349998474121101,1.1576812624450383,2.9419992446899386,0.710779803200495,5.173218686179382,1.8263895239452168,4.05760896543466,-3.8799972534179688,83.4408422199416,22.85853916701477,1.1156097207447206,3,-1.5549983978271484,-2.684999465942383,-7.504998207092285,-8.209999084472656,9.430000305175781,1,0.1780238665531788,1.0170976955279878,45.6500015258789,-1.089890144744907,43.349998474121094,-9.086975270761616,43.70000076293945,0.1780238665531788 6356,2022-03-16,48.209999084472656,48.25,45.08000183105469,46.93999862670898,747900.0,0.026618399156087547,3.696285621441388,0.9921888038528535,78.19078659705366,66.76131310815798,-3.4317416852308256,-4.214324120836849,-6.8103015334231,-9.715058090687421,36.54215079717996,3.1699981689453125,1.1732379223238354,3.91899929046631,1.0860513928626219,6.751947188069998,2.502525341664466,5.335473239268154,-4.943997344970704,99.22628762679999,38.67477087437532,1.4164739488018436,3,-2.5449981689453125,-3.3199996948242188,-8.452499389648438,-9.459999084472656,8.310001373291016,2,0.1035055335662507,-1.5000020290972433,46.959999084472656,1.0170976955279878,45.6500015258789,-1.089890144744907,43.349998474121094,0.1035055335662507 6357,2022-03-17,49.54999923706055,50.75,48.2599983215332,48.54999923706055,1090700.0,0.02779506695778955,-2.1518972060996457,0.7874012909892033,80.24687182376549,67.65540862112843,-4.465318996061264,-5.247647661439302,-7.961791922372136,-10.95013817974661,37.56060127283235,2.5400009155273438,1.2875749569992792,4.893499565124515,1.3721287446741712,8.414870385574858,3.132814154899343,6.654184975349686,-5.984957601928713,84.35461474035185,24.151185419615658,1.7606854102251712,3,-2.634998321533203,-3.3699989318847656,-9.462499618530273,-10.555000305175781,4.880001068115234,3,0.09707369217663708,3.696285621441388,48.209999084472656,-1.5000020290972433,46.959999084472656,1.0170976955279878,45.6500015258789,0.09707369217663708 6358,2022-03-18,51.75,52.31999969482422,49.2599983215332,49.36999893188477,1257800.0,0.044399612448308146,-1.3538451380992553,2.3800010681152273,83.99996254664762,68.96651421441913,-6.280101090005175,-7.09303220000001,-9.95189153790679,-13.03247850837645,38.87106566482624,3.0600013732910156,1.3906523207144161,6.637500381469728,2.027383806875804,11.247616956063652,4.332442094172762,8.942558668766694,-7.610161695678713,93.5955101449499,33.86098663325906,2.305058287296962,3,-4.049999237060547,-4.784999847412109,-11.3125,-12.67500114440918,1.7299995422363281,4,0.04231881404268556,-2.1518972060996457,49.54999923706055,3.696285621441388,48.209999084472656,-1.5000020290972433,46.959999084472656,0.04231881404268556 6359,2022-03-21,49.959999084472656,52.79999923706055,49.83000183105469,52.02999877929688,748500.0,-0.03458938967202596,-1.5493603408023,-0.869747380602439,72.20044199066669,70.15585932329157,-4.101525918511982,-4.987755182385662,-7.969751158427762,-11.134191059258711,40.13914043032314,2.9699974060058594,1.4579555214613507,4.48499946594238,-0.4578464584865003,9.42784539037126,2.01357650372794,6.95642242815682,-5.002144641101076,63.212420895653665,4.029029481080613,2.471422962214442,3,-2.019998550415039,-2.654998779296875,-9.297499656677246,-10.885000228881836,4.319999694824226,0,0.11088873132604093,-1.3538451380992553,51.75,-2.1518972060996457,49.54999923706055,3.696285621441388,48.209999084472656,0.11088873132604093 6360,2022-03-22,49.77999877929688,50.77999877929688,49.54999923706055,50.08000183105469,603500.0,-0.003602888480270572,-2.2368318024394105,0.1449290318776014,70.65300580397582,70.95451290744553,-3.3715299314805804,-4.5196732771025125,-7.598965374948861,-10.847607963314715,41.17446004851439,1.2299995422363352,1.5339297686696085,3.974999237060551,-1.1985914866466345,9.148589960767737,1.3882038752069548,6.5617945989141475,-3.881086960682623,60.88080994153934,3.8891450304655493,2.586795361853594,3,-1.839998245239265,-2.474998474121101,-9.00999832153321,-10.689998626708991,5.44000244140625,1,0.1319807122525809,-1.5493603408023,49.959999084472656,-1.3538451380992553,51.75,-2.1518972060996457,49.54999923706055,0.1319807122525809 6361,2022-03-23,49.72999954223633,50.47999954223633,49.02000045776367,49.63999938964844,511600.0,-0.0010044041439660756,-1.1954906195593875,-0.2999974568943665,70.21274804899039,71.99947738728166,-2.6502187401942123,-4.251317792494675,-7.392868828553588,-10.699016548682948,41.43123069200596,1.4599990844726562,1.6554285329357015,3.6479999542236357,-1.7498848395720543,9.045884748019326,0.9490575573257871,6.346942351121484,-3.002957233408516,32.37887498382535,-21.895551815297445,2.698942396897846,3,-1.789999008178711,-2.424999237060547,-8.852499008178711,-10.639999389648438,4.0,2,0.13392318336451403,-2.2368318024394105,49.77999877929688,-1.5493603408023,49.959999084472656,-1.3538451380992553,51.75,0.13392318336451403 6362,2022-03-24,50.0,50.72000122070313,49.54999923706055,50.02999877929688,587900.0,0.005429327573879261,-1.5161324724972876,-0.3333192048489748,69.7115137732458,73.50850647768713,-2.1597001257233117,-4.239341010682324,-7.494935649168717,-10.85779460228592,42.34857041967371,1.1700019836425852,1.926925540117395,3.6010004043579116,-1.940733611971993,9.142734420687816,0.8301333961929558,6.371867412522867,-2.5442028597842565,25.92592218822409,-23.127466107242928,2.770867008164953,3,-1.8900012969970703,-2.6949996948242188,-8.997499465942383,-10.850000381469727,3.8499984741210938,3,0.1304000091552735,-1.1954906195593875,49.72999954223633,-2.2368318024394105,49.77999877929688,-1.5493603408023,49.959999084472656,0.1304000091552735 6363,2022-03-25,50.27000045776367,50.52999877929688,49.63000106811523,50.18999862670898,545900.0,0.0054000091552735,1.9999999999999762,-2.6668362156659327,72.33869687576525,74.04417139570678,-1.502917580436069,-4.245810392836219,-7.564612300782883,-11.018184602048777,42.77513731503088,0.8999977111816548,2.260937595424366,3.5655008316040053,-2.128102189901327,9.259103853109337,0.7186993208513428,6.412302342356668,-2.1728990659265506,33.06879374793118,-15.623765354591384,2.8468015107526656,3,-1.3299999237060547,-2.9650001525878906,-9.267499923706055,-11.120000839233398,4.169998168945305,4,0.0827531292924355,-1.5161324724972876,50.0,-1.1954906195593875,49.72999954223633,-2.2368318024394105,49.77999877929688,0.0827531292924355 6364,2022-03-28,51.25,51.36000061035156,50.11000061035156,50.11000061035156,843700.0,0.019494719182660658,-1.1929836302552503,14.249666221627573,78.59398658227732,75.12755711582089,-1.7936402566245704,-4.928774774082285,-8.355205199102855,-11.885913681603704,43.31353890911445,1.25,2.688151690065361,4.196500396728517,-1.7201143138360777,10.113115107293112,1.2381930414462232,7.154807752010811,-2.588550866736071,95.29911952228257,41.55671947577632,2.9583073552822974,3,-2.309999465942383,-3.7749996185302734,-9.882499694824219,-12.100000381469727,4.0,0,0.04351218618997721,1.9999999999999762,50.27000045776367,-1.5161324724972876,50.0,-1.1954906195593875,49.72999954223633,0.04351218618997721 6365,2022-03-29,51.959999084472656,52.4000015258789,50.77999877929688,51.15999984741211,989800.0,0.01385364067263728,-1.076924769834575,0.7017540924361875,81.81119277883725,75.5298244693524,-1.9219118108328104,-5.306775568722379,-8.902972536667733,-12.485080074670833,43.924901789183664,1.620002746582017,3.2458488550641604,4.522999572753903,-1.6290293492969141,10.675028494804721,1.4469851117284946,7.599014033779312,-2.8019239387531343,86.98218040352279,26.335827147184048,3.076014461025407,3,-1.4300003051757812,-4.48499870300293,-10.414999008178711,-12.809999465942383,1.7999992370605469,1,0.04464972547540946,-1.1929836302552503,51.25,1.9999999999999762,50.27000045776367,-1.5161324724972876,50.0,0.04464972547540946 6366,2022-03-30,52.77000045776367,57.0,52.54999923706055,53.849998474121094,2130800.0,0.015588941254101485,-4.8552623983897965,-1.3499988079059677,82.83850936824106,75.81778419651636,-2.2540957974028046,-5.763291710912796,-9.559584357247708,-13.177295747174753,44.77799575779412,5.040000915527344,3.5951307940496378,4.921000862121581,-1.508713034655969,11.35071475889913,1.7061439137328094,8.135857810510352,-3.1748944210832235,43.22148846911862,-22.74388052492551,3.2148569483887743,3,0.23999977111816406,-2.760000228881836,-11.125,-13.540000915527344,-0.6199989318847727,2,0.04642790869218216,-1.076924769834575,51.959999084472656,-1.1929836302552503,51.25,1.9999999999999762,50.27000045776367,0.04642790869218216 6367,2022-03-31,55.22000122070313,55.709999084472656,51.91999816894531,52.88999938964844,1515400.0,0.04642790869218216,1.290032453762608,-2.1574130653621384,87.30358269763053,76.18485310218112,-4.2635866779655345,-7.775529839881436,-11.831011393078,-15.492631344892537,45.97636293003941,3.7900009155273438,3.9345675340261437,6.840001487731939,-0.18637337343231053,13.866376348896189,3.326814057149818,10.35318891831406,-4.588210029157949,75.8480456273057,2.7794080080467722,3.513187430582123,3,-2.210000991821296,-5.210000991821296,-13.100000381469734,-15.515001296997077,-4.659999847412109,3,-0.026983006981683544,-4.8552623983897965,52.77000045776367,-1.076924769834575,51.959999084472656,-1.1929836302552503,51.25,-0.026983006981683544 6368,2022-04-01,58.70000076293945,58.70000076293945,55.33000183105469,55.79999923706055,1356600.0,0.06302063501098942,1.3241359715239576,1.2446348699074612,88.18021977923863,77.960383967578,-7.436030605069561,-10.73312843014186,-15.058336229605374,-18.8230687811198,47.21532894137203,3.479999542236321,4.201441471042102,9.639001083374026,1.420351570976301,17.85765059577175,5.52967632717516,13.748325839572892,-7.176660338210596,100.0,28.500896037580347,4.1093247561988635,4,-4.840000152587891,-7.809999465942383,-16.52999973297119,-18.9950008392334,-7.75,4,-0.08262354728759103,1.290032453762608,55.22000122070313,-4.8552623983897965,52.77000045776367,-1.076924769834575,51.959999084472656,-0.08262354728759103 6369,2022-04-04,59.22000122070313,59.81000137329102,58.18000030517578,58.88000106811523,1330100.0,0.008858610749660878,1.1447376016101927,0.11724137023854174,87.60736147502848,79.84420126436163,-7.268751290106145,-10.658374961967787,-15.307962317023453,-19.179544351357997,48.345533534419026,1.6300010681152415,4.371279218276129,9.43450145721436,0.3177823823502095,18.55122053207851,4.876141919782285,13.992860994646435,-7.30000305175782,93.46622388591229,22.50783119077208,4.558359537432075,4,-4.805000305175788,-7.7749996185302805,-16.72500133514405,-19.190002441406257,-7.920001983642585,0,-0.08071601647186522,1.3241359715239576,58.70000076293945,1.290032453762608,55.22000122070313,-4.8552623983897965,52.77000045776367,-0.08071601647186522 6370,2022-04-05,57.36999893188477,59.95000076293945,57.25,59.209999084472656,855300.0,-0.031239484138538054,-1.5961570556377795,-5.411762725936317,77.10058270046623,80.60951622563674,-4.7258588176958725,-8.175308083579637,-13.17771799999241,-17.171442274220503,50.68458601821093,2.700000762939453,4.225689584757582,6.916499137878425,-2.3745596278200765,16.207557903576927,2.270969755029178,11.562028520727672,-4.029800186157232,67.87047325508544,0.4676295021232164,4.64552938284925,4,-2.6199989318847727,-5.854997634887702,-14.87499904632569,-17.340000152587898,-6.36000061035157,1,-0.03695309345223874,1.1447376016101927,59.22000122070313,1.3241359715239576,58.70000076293945,1.290032453762608,55.22000122070313,-0.03695309345223874 6371,2022-04-06,57.88999938964844,58.459999084472656,56.75,57.38999938964844,871000.0,0.009063978864302547,1.085365513263056,-0.2717391078999482,75.93282719024158,81.30077327196959,-4.432792675830285,-7.984740904323672,-13.394372772056862,-17.525361019480812,53.07264838155994,1.7099990844726562,4.360365819236478,6.725499534606932,-2.55621006171134,16.007209130925204,2.0846447364477996,11.366354332766065,-3.227840240478514,74.34619292860818,8.712233403475025,4.640854798159134,4,-3.0999984741210938,-6.374998092651367,-15.394999504089355,-17.860000610351562,-7.220001220703125,2,-0.07134221992846901,-1.5961570556377795,57.36999893188477,1.1447376016101927,59.22000122070313,1.3241359715239576,58.70000076293945,-0.07134221992846901 6372,2022-04-07,56.61000061035156,58.2599983215332,56.540000915527344,57.86000061035156,640000.0,-0.022110879129250027,-1.474817498216148,-2.5,66.02902188770098,80.59969827329579,-2.3652974662667603,-5.995351524637286,-11.800627295430616,-16.08695360458293,55.57680687006666,1.7199974060058594,4.540146727755186,4.8000007629394545,-4.083034029901583,13.683035555780492,0.3584833665189322,9.241518159359977,-0.8902731384277303,27.705607688846136,-32.97073032264996,4.441517396420521,4,-1.5799999237060547,-5.094999313354492,-14.11500072479248,-16.580001831054688,-8.79999923706054,3,-0.07878464999799206,1.085365513263056,57.88999938964844,-1.5961570556377795,57.36999893188477,1.1447376016101927,59.22000122070313,-0.07878464999799206 6373,2022-04-08,55.72999954223633,57.099998474121094,55.47999954223633,56.61000061035156,797200.0,-0.015544975421786456,-1.3478227217567496,0.7040008544921875,70.24561022156558,79.67210089988336,-0.703306647707258,-4.364064985950037,-10.59999786905152,-15.063229884679977,58.49902187444501,1.6199989318847656,4.748915524121998,3.300999641418457,-4.789879068526261,11.391878351363175,-0.744439713553902,7.346438996390816,4.220001220703125,5.592839635973865,-52.50051025963296,4.045439354972358,4,-0.36499977111816406,-4.214998245239258,-13.129999160766602,-15.680000305175781,-7.409999847412109,4,-0.09276867416851664,-1.474817498216148,56.61000061035156,1.085365513263056,57.88999938964844,-1.5961570556377795,57.36999893188477,-0.09276867416851664 6374,2022-04-11,56.02000045776367,56.97000122070313,55.79999923706055,56.79999923706055,896200.0,0.0052036769766623525,1.0892841329418599,0.8863611733647756,71.7270186476477,78.55163710752896,-0.27438100187706027,-4.044712299001908,-10.57969985288588,-15.208119041691333,60.18114920354698,1.240001678466804,4.99930367699266,3.072500610351561,-4.501827694912187,10.646828915615309,-0.7146635422803129,6.859664762983435,3.84060028076172,12.080554095294014,-43.77402505359482,3.7871641526318753,4,-0.08500099182128906,-4.504999160766602,-13.290000915527344,-15.840002059936523,-10.25,0,-0.09050338545867653,-1.3478227217567496,55.72999954223633,-1.474817498216148,56.61000061035156,1.085365513263056,57.88999938964844,-0.09050338545867653 6375,2022-04-12,55.31999969482422,56.56999969482422,54.86999893188477,55.97999954223633,927700.0,-0.012495550825052604,-1.1794862389808027,0.8461549747642709,68.62091251283744,76.97190412359524,1.0642786507807074,-2.8314587386495447,-9.55727422058623,-14.366721543738102,60.67387965401918,1.700000762939446,5.216940302108412,1.9544998168945327,-5.135801100038378,9.044800733827444,-1.5906506415719193,5.499650275360985,4.452989019775394,12.53483966052366,-44.37709667461767,3.545150458466455,4,0.6149997711181641,-3.8049983978271484,-12.207499504089355,-14.975000381469727,-9.150001525878906,1,-0.07266812147397361,1.0892841329418599,56.02000045776367,-1.3478227217567496,55.72999954223633,-1.474817498216148,56.61000061035156,-0.07266812147397361 6376,2022-04-13,53.20000076293945,56.43000030517578,53.16999816894531,55.47999954223633,1232900.0,-0.038322468249816555,-1.7863218881741325,3.454544403664422,59.48991673509061,73.88149679442414,3.6338229211520527,-0.33566315999122054,-7.138317677362849,-12.104562007457503,60.57522035062456,3.2600021362304688,5.238190220319815,-0.41499919891357706,-7.0798629102110056,6.249864512383851,-3.7474310545622913,2.917432656735137,6.3768683603515655,0.5894419075584215,-57.753481249765855,3.3324318556487134,4,3.3599987030029297,-1.6849994659423828,-10.075000762939453,-12.855001449584961,-7.08000183105468,2,-0.04116545883457701,-1.1794862389808027,55.31999969482422,1.0892841329418599,56.02000045776367,-1.3478227217567496,55.72999954223633,-0.04116545883457701 6377,2022-04-14,54.36000061035156,55.20000076293945,52.79999923706055,53.599998474121094,1591300.0,0.021804508097304387,-1.033899072188278,-0.33333444874248774,61.52112471435446,70.91937512054811,2.6138804528857023,-1.1771883952187068,-7.994546292707113,-13.118843153165045,59.53877443165516,2.4000015258789062,5.192620004142967,0.5045005798339872,-5.884155959466547,6.893157119134521,-2.6898276898162763,3.6988288494842507,4.832456255678714,36.279108141363835,-24.217323891038667,3.1943282696502666,4,2.0149993896484375,-2.844999313354492,-11.022500991821289,-14.01500129699707,-8.420001983642585,3,-0.06788083885163865,-1.7863218881741325,53.20000076293945,-1.1794862389808027,55.31999969482422,1.0892841329418599,56.02000045776367,-0.06788083885163865 6378,2022-04-18,53.93999862670898,55.0,53.02999877929688,54.36000061035156,738200.0,-0.007726305719772286,1.3176474548126789,-0.5526326356472512,57.82430962104466,67.61014713677213,2.556513945714876,-0.6163030449867861,-7.279706556900592,-12.560791627959773,58.0524366335794,1.970001220703118,5.045655024137183,-0.025001335144047232,-6.336313380343853,6.2863107100557585,-3.1806573577439465,3.130654687455852,4.741061629003724,27.33810185511271,-27.568142571601783,3.1556560225999024,4,2.4350013732910227,-2.424997329711907,-10.502498626708977,-13.594999313354485,-8.680000305175774,0,-0.11364474248211454,-1.033899072188278,54.36000061035156,-1.7863218881741325,53.20000076293945,-1.1794862389808027,55.31999969482422,-0.11364474248211454 6379,2022-04-19,55.5,55.68999862670898,53.7599983215332,54.290000915527344,1235100.0,0.028921049555210132,1.4276789313065137,-2.88093659458129,59.81152782359359,65.68914103934183,0.461912634861811,-1.834011626648092,-8.562895507956526,-13.982010592060334,56.47235487997986,1.9300003051757741,4.58030328753857,1.257999992370607,-4.794172237212322,7.310172221953536,-1.7680861224208613,4.284086107162075,2.7105753742205323,71.61804867634068,19.911240429273263,3.0260861147914664,4,0.12999916076660156,-3.815000534057617,-12.094999313354492,-15.155000686645508,-9.540000915527344,1,-0.12936937486803213,1.3176474548126789,53.93999862670898,-1.033899072188278,54.36000061035156,-1.7863218881741325,53.20000076293945,-0.12936937486803213 6380,2022-04-20,56.349998474121094,57.38000106811523,55.45000076293945,55.70000076293945,808400.0,0.015315287822001755,-2.356528950292725,0.5371885975144549,59.90043390057947,63.90776400715717,-0.612387796272337,-2.2836490416331117,-9.14306380017851,-14.68160582258676,55.32385214514217,1.9300003051757741,3.771846541010241,1.7794984817504869,-3.9579629793218842,7.516959942822858,-1.0892322487856987,4.648229212286672,1.4277308091266363,77.51086938415163,23.709124502442116,2.868730730536184,4,-0.8199996948242188,-3.8349971771240234,-12.849998474121094,-15.90999984741211,-9.459999084472656,2,-0.18775507192278484,1.4276789313065137,55.5,1.3176474548126789,53.93999862670898,-1.033899072188278,54.36000061035156,-0.18775507192278484 6381,2022-04-21,56.38999938964844,57.81999969482422,56.18000030517578,56.459999084472656,949300.0,0.0007098654234340973,-5.6939042428960684,-0.10769221740329708,53.73324102110179,62.54156613309058,-0.9918426938967642,-1.8963432284922277,-8.93525348574802,-14.56002334752985,54.738107448181395,1.6399993896484375,2.9228888375012687,1.486499404907228,-3.82535541303384,6.798354222848296,-1.169428004063306,4.142426813877762,-3.5900001525878906,71.513940741495,19.654033410607056,2.6559274089705336,4,-1.0799999237060547,-3.874998092651367,-11.549999237060547,-14.604999542236328,-8.229999542236328,3,-0.181237831731192,-2.356528950292725,56.349998474121094,1.4276789313065137,55.5,1.3176474548126789,53.93999862670898,-0.181237831731192 6382,2022-04-22,56.52000045776367,57.93999862670898,56.27000045776367,56.27000045776367,933000.0,0.002305392259661865,-12.359985351562443,-3.571444141689373,41.15260142382254,59.309009600008025,-1.2694489750232094,-1.5945928451600082,-8.783098737578534,-14.519338475470043,54.061736963878225,1.6699981689453054,2.364419376401173,1.2905004501342745,-3.5319972432576563,6.112998143526205,-1.1207483965616944,3.7017492968302435,-3.6196012115478524,71.07946612882806,24.263469862210435,2.4112488466959654,4,-1.1500015258789062,-2.4150009155273438,-11.242500305175781,-14.30000114440918,-8.790000915527344,4,-0.18400568721952903,-5.6939042428960684,56.38999938964844,-2.356528950292725,56.349998474121094,1.4276789313065137,55.5,-0.18400568721952903 6383,2022-04-25,54.43000030517578,56.68000030517578,54.08000183105469,56.52000045776367,681900.0,-0.03697806326363551,1.1576752188702482,-8.360000610351562,32.757384827234645,54.9790502866288,0.6892339690020606,0.86752197905912,-6.426832218657097,-12.262206915435904,52.84504877209449,2.5999984741210938,1.7296290427849925,-1.0074996948242188,-5.253750872801305,3.2387514831528676,-3.130625283812762,1.1156258941643244,-1.3280170837402352,16.02875441929911,-23.858274338525245,2.1231255889885436,4,0.9399986267089844,0.05500030517578125,-7.882499694824219,-10.895000457763672,-7.090000152587891,0,-0.1559801879637227,-12.359985351562443,56.52000045776367,-5.6939042428960684,56.38999938964844,-2.356528950292725,56.349998474121094,-0.1559801879637227 6384,2022-04-26,53.47999954223633,54.86999893188477,53.45000076293945,54.22999954223633,856700.0,-0.017453624060500217,-2.5061788862934393,0.3588516484419062,35.02695248398648,51.24638806120091,1.3868918404962471,2.1008672651949,-5.247385168400292,-11.153053633951274,51.179973196030446,1.4199981689453196,1.34665200305826,-2.069000434875491,-5.954021330571301,1.8160204608203188,-4.0115108827234,-0.12648998702758263,-0.18449570458984255,0.6681245783865448,-34.205316253710315,1.9425104478479054,4,1.8899993896484375,1.0050010681152344,-6.147499084472656,-8.619998931884766,-5.279998779296875,1,-0.1537023427648181,1.1576752188702482,54.43000030517578,-12.359985351562443,56.52000045776367,-5.6939042428960684,56.38999938964844,-0.1537023427648181 6385,2022-04-27,54.27999877929688,55.0,53.38999938964844,53.5,772800.0,0.014958848988559703,-2.220001220703125,-1.0399983723958428,36.397892057038234,48.68060754141732,0.47366531327928385,1.563763248193517,-5.792628025540331,-11.780287774334546,49.159351518894105,1.6100006103515625,0.9673651265957091,-1.3850011825561452,-4.943649851672248,2.1736474865599575,-3.1643255171142,0.3943231520019097,3.659999847412095,19.56042942599295,-9.89366626618554,1.7793243345580525,4,1.0900001525878835,0.2050018310546804,-6.657498359680183,-8.754999160766609,-7.239997863769538,2,-0.15327929038195898,-2.5061788862934393,53.47999954223633,1.1576752188702482,54.43000030517578,-12.359985351562443,56.52000045776367,-0.15327929038195898 6386,2022-04-28,55.22000122070313,55.25,53.9000015258789,54.27999877929688,390100.0,0.017317657747714987,1.6999969482422401,1.2051332211745263,44.6249089842704,46.80325023807465,-0.16725558373367022,0.8608563454632403,-6.469435807020936,-12.538708353922097,46.199294905356396,1.3499984741211009,0.5370612543697035,-0.5674987792968693,-3.8656891356649012,2.7306915770711626,-2.2165939574808817,1.081596398887143,2.6289974212646356,40.21982720676104,10.108974663724325,1.6490951781840153,4,0.2649974822997976,-0.7350006103515696,-7.597500801086433,-9.695001602172859,-8.720001220703132,3,-0.15085117071550525,-2.220001220703125,54.27999877929688,-2.5061788862934393,53.47999954223633,1.1576752188702482,54.43000030517578,-0.15085117071550525 6387,2022-04-29,53.72999954223633,55.43000030517578,53.61000061035156,55.27999877929688,676100.0,-0.026983006981683544,-1.0335225056847606,-1.6489310759041695,42.6144802886772,45.11326920114493,1.3678237321883202,2.354208874288801,-4.711685628925274,-10.882567920712106,43.582478455547815,1.8199996948242188,0.14052113412161304,-1.9830003738403335,-5.4003256204896815,1.4343248728090146,-3.691662997165004,-0.274337750515663,4.029819114685054,10.334348266690165,-21.932806886929832,1.7086626233246736,4,1.9349994659423828,1.0200004577636719,-6.107499122619629,-8.204999923706055,-7.369998931884766,4,-0.10366647575430799,1.6999969482422401,55.22000122070313,-2.220001220703125,54.27999877929688,-2.5061788862934393,53.47999954223633,-0.10366647575430799 6388,2022-05-02,53.849998474121094,54.43999862670898,53.209999084472656,53.72999954223633,2023700.0,0.0022333693077818406,-1.1206891448828666,-0.07741870383906364,41.884813318165875,43.12141203387518,1.378700829962547,1.9523266496639025,-4.569594038613843,-10.838195129244504,40.281851258126835,1.229999542236321,0.04525700857158199,-1.6205013275146456,-4.827188598304964,1.586185943275673,-3.2238449629098014,-0.01715769211948981,3.8224237974548316,28.82878548353839,-5.744322255050278,1.6033436353951587,5,1.7250003814697266,0.94000244140625,-6.142498970031738,-8.32499885559082,-7.619998931884766,0,-0.11364900845495618,-1.0335225056847606,53.72999954223633,1.6999969482422401,55.22000122070313,-2.220001220703125,54.27999877929688,-0.11364900845495618 6389,2022-05-03,54.43999862670898,54.63999938964844,53.36999893188477,53.790000915527344,622200.0,0.010956363404010627,1.4190502486820984,5.416695806974541,46.68174708453404,41.65266905431457,0.6956857923599031,1.0391365618284638,-4.887823046615246,-11.254412864711185,36.69953979848968,1.2700004577636648,-0.17813675185910682,-0.7915010452270579,-3.4944918250500763,1.9114897345959605,-2.1429964351385635,0.5599943446844478,3.053926717382815,55.405354319884204,17.299151977919287,1.3514953899115092,5,1.135000228881843,0.5900020599365305,-6.317498207092278,-8.914999008178704,-9.789997100830071,1,-0.13041878496003,-1.1206891448828666,53.849998474121094,-1.0335225056847606,53.72999954223633,1.6999969482422401,55.22000122070313,-0.13041878496003 6390,2022-05-04,55.25,55.6500015258789,54.25,54.45000076293945,494500.0,0.014878791214620435,-1.333334392970777,1.2307723908846155,58.577396641728015,42.190908567717486,-0.3204592109262734,0.06552629997629822,-5.4261895185908315,-11.880644636778683,33.82745893936479,1.4000015258788991,-0.2645316549228056,0.12450027465820312,-2.384712199568341,2.633712748884747,-1.130105962455069,1.3791065117714751,2.072568293707029,83.60651124396551,39.07115677547675,1.2546062371132727,5,0.3249988555908203,0.11499977111816406,-7.042499542236328,-9.725000381469727,-10.180000305175781,2,-0.1276017961458923,1.4190502486820984,54.43999862670898,-1.1206891448828666,53.849998474121094,-1.0335225056847606,53.72999954223633,-0.1276017961458923 6391,2022-05-05,53.7599983215332,54.93999862670898,53.40999984741211,54.93999862670898,993600.0,-0.026968356171344743,1.593217599327598,-1.4750017881410398,47.55699597189428,42.902507961947684,0.8462345997619067,1.2967387457737019,-3.7088266114617525,-10.215747725261537,30.98478439829754,1.8400001525878906,-0.5628446160965979,-1.159001350402832,-3.372642772541454,1.0546400717357898,-2.265822061472143,-0.05218063933352113,3.3980672038044517,22.540929784626226,-22.087075902520507,1.1068207110693107,5,1.1850013732910156,2.1750011444091797,-4.757498741149902,-8.23499870300293,-9.0,3,-0.12499995565130462,-1.333334392970777,55.25,1.4190502486820984,54.43999862670898,-1.1206891448828666,53.849998474121094,-0.12499995565130462 6392,2022-05-06,52.1500015258789,54.22000122070313,52.11999893188477,53.56999969482422,688300.0,-0.029947857997038474,-1.8378344940640625,1.203387967542767,43.355618293661365,44.080089458217316,1.9793027793041844,2.6935724704128106,-1.86840313573596,-8.438282472835702,27.875823547764405,2.1000022888183594,-0.9919723414442103,-2.5459981918335046,-4.934094840237343,-0.15790154342966645,-3.74004651603542,-1.351949867631589,4.8501413418241555,0.8499312166277784,-44.06635887517754,1.1940483242019189,5,1.7349987030029368,3.7849979400634837,-0.6400012969970632,-4.525001525878899,-6.409999847412102,4,-0.10834134919584126,1.593217599327598,53.7599983215332,-1.333334392970777,55.25,1.4190502486820984,54.43999862670898,-0.10834134919584126 6393,2022-05-09,50.56000137329102,52.38000106811523,50.25,52.0,920200.0,-0.030488976146987312,-1.0679608234555509,1.014084847573087,31.703713959951372,43.71084073332453,3.310776735599319,4.08587498898963,-0.07782030533947903,-6.684846732647308,25.57221145849683,2.1300010681152273,-1.3485798495827765,-3.877498435974111,-6.843628618184965,-0.911368253763257,-5.360563527079542,-2.3944333448686805,6.147332858262935,5.7407645498871815,-34.319156989091574,1.483065091105427,5,2.3899993896484304,4.539999008178704,0.9499988555908132,-2.9350013732910227,-5.409999847412124,0,-0.08306963308664317,-1.8378344940640625,52.1500015258789,1.593217599327598,53.7599983215332,-1.333334392970777,55.25,-0.08306963308664317 6394,2022-05-10,50.95000076293945,52.0,50.36999893188477,50.91999816894531,887300.0,0.0077135953135960555,-1.8849549157223005,-0.020835154588105125,29.294494814617195,42.92157437305553,2.8207924290926556,3.474719457815411,-0.2621158008948896,-6.918820137879834,23.144109309475734,1.6300010681152273,-1.532618077861926,-3.23399906158447,-6.483719881172526,0.015721758003586217,-4.858859471378501,-1.6091386517904382,5.240746730090187,12.962973428521792,-21.436000793729967,1.6248604097940291,5,2.0,4.149999618530273,1.4250001907348633,-2.4750003814697266,-4.030002593994141,1,-0.0926398655549463,-1.0679608234555509,50.56000137329102,-1.8378344940640625,52.1500015258789,1.593217599327598,53.7599983215332,-0.0926398655549463 6395,2022-05-11,51.29999923706055,51.47000122070313,50.599998474121094,51.11000061035156,646900.0,0.006869449830816832,2.283013164239846,6.332739987285442,30.936332284934693,41.400621406462676,2.239091514927722,2.9598645878036933,-0.3987469725679347,-7.1083750516682755,21.2732256901066,0.8700027465820384,-1.409046495485505,-2.6830005645751953,-6.12827800888099,0.7622768797305994,-4.405639286728089,-0.9603618424223015,4.415488456526724,22.388049989629586,-7.013908773381871,1.7226387221528958,5,1.6500015258789062,3.8000011444091797,1.6300020217895508,-2.269998550415039,-4.989997863769524,2,-0.12962958694115334,-1.8849549157223005,50.95000076293945,-1.0679608234555509,50.56000137329102,-1.8378344940640625,52.1500015258789,-0.12962958694115334 6396,2022-05-12,51.0099983215332,51.75,50.68999862670898,51.349998474121094,795300.0,-0.005653039373104685,-1.1632691192326836,-1.7894874214467846,29.60769331984777,39.95542285437051,2.088756172908454,3.243689295565787,0.09791354880103142,-6.650004487910287,20.369549530350845,1.0600013732910227,-1.2801121360063732,-2.8635013580322237,-6.544692353679814,0.8176896376153664,-4.704096855856022,-1.022905860208425,4.268250356567087,19.143528661147336,-4.780518310474626,1.8405954978237955,5,1.94000244140625,3.345001220703125,2.122502326965332,-1.9099979400634766,-3.0999984741210938,3,-0.11644773225176708,2.283013164239846,51.29999923706055,-1.8849549157223005,50.95000076293945,-1.0679608234555509,50.56000137329102,-0.11644773225176708 6397,2022-05-13,50.66999816894531,51.95000076293945,50.4000015258789,51.22000122070313,1464500.0,-0.006665362944039965,-1.844044852591179,1.6176553085976715,34.01359926353001,39.08084351496653,2.1780980952953968,3.4710310524418446,0.6426267045051759,-6.1415830991858655,19.70211597402411,1.549999237060554,-1.2425376831697008,-3.0190013885498033,-6.958356847921458,0.9203540708218512,-4.9886791182356305,-1.049323658863976,4.205990614906952,19.718214006200288,-4.989540427876516,1.9696777296858288,5,2.2800025939941406,3.585000991821289,2.4825029373168945,-1.569997787475586,-3.1899986267089844,4,-0.11663706455458756,-1.1632691192326836,51.0099983215332,2.283013164239846,51.29999923706055,-1.8849549157223005,50.95000076293945,-0.11663706455458756 6398,2022-05-16,47.81000137329102,50.81000137329102,47.459999084472656,50.790000915527344,1016900.0,-0.05644359382288522,1.2185442258502486,5.418150922457956,29.26115973509758,37.14522269836247,4.572016522606951,6.164282947414513,3.6628495189472474,-3.122497424986996,19.480023731484224,3.3500022888183665,-1.5065150728504335,-5.572498321533196,-10.303888517111531,-0.841108125954861,-7.93819341932236,-3.206803223744032,6.69590830785306,7.7092999611809985,-19.21150291472077,2.365695097789166,5,3.7449989318847585,4.889997482299798,5.462499618530266,1.2899990081787038,0.6099967956542898,0,-0.043296373883407346,-1.844044852591179,50.66999816894531,-1.1632691192326836,51.0099983215332,2.283013164239846,51.29999923706055,-0.043296373883407346 6399,2022-05-17,48.31999969482422,49.02999877929688,48.06999969482422,48.20000076293945,1470300.0,0.010667189016608347,-4.052612558349684,-0.04026810413357085,27.727951016768074,33.71750651781137,3.467216642027104,5.3638017131018785,3.333590300842161,-3.4758517353198,18.976592429208534,1.2199974060058594,-1.6399330649475985,-4.703499984741214,-9.831364649734986,0.4243646802525589,-7.267432317238097,-2.139567652244331,5.481318926652719,19.153681266445037,-8.33884735902775,2.563932332496885,5,2.8799991607666016,4.379999160766602,5.120000839233398,0.7800006866455078,1.0999984741210938,1,-0.06560426715575651,1.2185442258502486,47.81000137329102,-1.844044852591179,50.66999816894531,-1.1632691192326836,51.0099983215332,-0.06560426715575651 6400,2022-05-18,45.77000045776367,48.45000076293945,44.900001525878906,48.1500015258789,1440400.0,-0.052773163351937824,1.3825501895187977,-19.83351877165649,18.478970932198806,30.486614846734092,5.063546878607326,7.463174413417974,6.061635218732135,-0.7870768150307939,18.23394017900081,3.549999237060547,-1.863268794055493,-6.724499320983888,-12.543742714307712,-0.9052559276600647,-9.634121017645796,-3.81487762432198,7.3971862100128405,12.340411716803338,-12.982784953009961,2.90962169666191,5,3.7900009155273438,5.649999618530273,7.954999923706055,3.3299999237060547,5.169998168945305,2,0.025125577882457062,-4.052612558349684,48.31999969482422,1.2185442258502486,47.81000137329102,-1.844044852591179,50.66999816894531,0.025125577882457062 6401,2022-05-19,46.16999816894531,47.0,45.290000915527344,45.540000915527344,720300.0,0.008739298824144814,-2.026554408517936,-0.264704609530649,22.80573105157552,28.20329404205789,3.8819086026442875,6.5964664958421935,5.858963011067765,-1.0511105262015477,17.307390604549333,1.7099990844726562,-2.243327891575696,-5.813501548767093,-11.977130897955405,0.3501278004212196,-8.895316223361249,-2.7316868741729365,6.005126281803484,18.014138730544367,-8.824795482356883,3.0818146745941575,5,2.470003128051758,5.250001907348633,7.555002212524414,2.930002212524414,3.1300010681152344,3,0.003032341561578722,1.3825501895187977,45.77000045776367,-4.052612558349684,48.31999969482422,1.2185442258502486,47.81000137329102,0.003032341561578722 6402,2022-05-20,46.11999893188477,46.68000030517578,45.54999923706055,46.5,560400.0,-0.0010829378177054094,2.054050013660709,-0.6031789282470369,22.05348909886743,27.131046835270784,3.337582342683099,6.142293228742211,6.10880795930678,-0.8864116705380312,16.290897621477953,1.1300010681152344,-2.925617812908051,-5.343500709533686,-11.648834341448428,0.9618329223810562,-8.496167525491053,-2.1908338935763183,5.182110767879635,20.642934644745914,-5.698743997274253,3.1526668159573696,5,2.3300018310546804,5.300001144409173,7.917501449584954,3.0050010681152273,3.930000305175774,4,0.03881181606640993,-2.026554408517936,46.16999816894531,1.3825501895187977,45.77000045776367,-4.052612558349684,48.31999969482422,0.03881181606640993 6403,2022-05-23,45.93999862670898,46.88000106811523,45.70000076293945,46.18000030517578,624300.0,-0.003902868806255566,-2.277790434612125,0.6315815891181352,18.330827153159305,25.91286153955324,3.121584729538121,5.959160933361893,6.5019660882045685,-0.5588613438717474,16.61073853254465,1.1800003051757741,-3.3990056990491126,-5.09900093078614,-11.699667306120702,1.501665444548422,-8.399334118453417,-1.7986677431188625,4.593858092189173,25.18154461166704,2.41228279909355,3.300333187667281,5,2.4850025177002024,5.480001449584968,8.005002021789558,3.3700008392334055,3.470001220703132,0,0.0335220061289252,2.054050013660709,46.11999893188477,-2.026554408517936,46.16999816894531,1.3825501895187977,45.77000045776367,0.0335220061289252 6404,2022-05-24,45.2599983215332,46.36999893188477,44.81999969482422,45.709999084472656,489800.0,-0.014801922627407982,-1.3308293967319862,1.8749900659619567,12.415313797130779,23.854970596463918,3.251508946544263,6.315566641249347,7.31747008980274,0.26096358283828636,17.41903244574136,1.549999237060554,-3.743595890449072,-5.368001174926761,-12.341812897123319,1.6058105472697974,-8.85490703602504,-1.8810953138284816,4.597795774202638,12.121170722890174,-2.8306198189205407,3.48690586109828,5,3.125001907348633,6.120000839233398,8.685002326965332,4.26500129699707,4.890003204345696,1,0.06981882378702364,-2.277790434612125,45.93999862670898,2.054050013660709,46.11999893188477,-2.026554408517936,46.16999816894531,0.06981882378702364 6405,2022-05-25,45.959999084472656,46.18000030517578,45.1500015258789,45.1500015258789,446700.0,0.015466212746331864,-1.5432145279179896,-1.7999915229093533,18.79997448728126,22.65411294840097,1.9158413316031897,5.228353545932336,6.721669288058251,-0.30026908964504173,18.214864045727403,1.029998779296882,-3.789279044682857,-4.252000427246095,-11.300759131517495,2.7967582770253046,-7.776379779381799,-0.7276210751103918,3.1925037951355577,52.29354266335826,36.719522354361324,3.524379352135701,5,2.4250011444091797,5.420000076293945,7.697500228881836,3.6950016021728516,2.740001678466797,2,0.07528283623577359,-1.3308293967319862,45.2599983215332,-2.277790434612125,45.93999862670898,2.054050013660709,46.11999893188477,0.07528283623577359 6406,2022-05-26,46.88999938964844,46.959999084472656,45.86999893188477,45.9900016784668,457100.0,0.020234993988282657,1.0961599829805204,1.1111116343907672,27.749553015291042,21.95810780970775,0.37991114816959026,3.83912677369068,5.868526604977667,-1.0960212578719961,18.728204810830313,1.0900001525878835,-3.8352567654209224,-2.9055000305175795,-9.687673315271262,3.8766732542361027,-6.296586672894421,0.48558661185926155,1.655953044090019,96.72898529023793,76.01697672744086,3.3910866423768398,5,0.9250011444091797,4.489999771118164,7.132500648498535,2.7650012969970703,3.6300010681152344,3,0.0863723456979748,-1.5432145279179896,45.959999084472656,-1.3308293967319862,45.2599983215332,-2.277790434612125,45.93999862670898,0.0863723456979748 6407,2022-05-27,48.15999984741211,48.31999969482422,47.04999923706055,47.04999923706055,574800.0,0.02708467635518974,-1.2882878548353838,1.2333371480403004,39.565203834337154,23.10300159851215,-1.43441983513911,2.2455717601255287,4.6485271040686555,-2.235639736488679,19.114330287637664,1.4300003051757812,-3.9206832978339747,-1.3569995880126982,-7.912563340203278,5.198564164177881,-4.634781464107988,1.9207822880825915,-3.3400001525878906,95.42857578822544,69.81457056660352,3.2777818760952906,5,-1.2350006103515625,3.219999313354492,5.752500534057617,2.2250003814697266,4.220001220703118,4,0.023671083747100363,1.0961599829805204,46.88999938964844,-1.5432145279179896,45.959999084472656,-1.3308293967319862,45.2599983215332,0.023671083747100363 6408,2022-05-31,47.72999954223633,48.540000915527344,47.61999893188477,48.209999084472656,473500.0,-0.008928577793566705,-1.6285742312031328,-0.4324317822530758,36.0485134572284,24.027508536341077,-1.1364735448398235,2.312111802198416,5.053639185385492,-1.6804260065403298,19.72590153668466,0.920001983642571,-3.995246111155403,-1.4809999465942383,-7.75003823631647,4.788038343127994,-4.615519091455354,1.6535191982668778,-2.839999847412109,78.22577668031207,48.904268532427714,3.1345191448611165,5,-1.0499992370605469,3.020000457763672,7.007499694824219,3.010000228881836,4.850002288818359,1,0.04860674035354329,-1.2882878548353838,48.15999984741211,1.0961599829805204,46.88999938964844,-1.5432145279179896,45.959999084472656,0.04860674035354329 6409,2022-06-01,47.34000015258789,47.9900016784668,46.61000061035156,47.9900016784668,425700.0,-0.008170948950111057,3.2461471648062723,1.3541711370192882,32.90154979565992,25.63001729894787,-1.005885789796217,2.2587305076163133,5.4714112912139825,-1.166848467782998,20.424163329308243,1.3800010681152344,-4.191612304462176,-1.5159994125366225,-7.325550581651491,4.293551756578246,-4.420774997094057,1.3887761720208118,-2.3040004089355435,64.60174103264669,32.98203647519058,2.9047755845574343,6,-0.6599998474121094,2.895000457763672,7.587499618530273,3.440000534057617,5.290000915527337,2,0.04372622915403723,-1.6285742312031328,47.72999954223633,-1.2882878548353838,48.15999984741211,1.0961599829805204,46.88999938964844,0.04372622915403723 6410,2022-06-02,48.20000076293945,48.36000061035156,46.79999923706055,47.849998474121094,312400.0,0.018166468263193458,3.6567067303586374,-0.5384637956735566,38.43621822967816,27.36673809651483,-1.659450472276852,0.8890635532597457,4.655552128152763,-1.8986122290717589,20.5713190236619,1.5600013732910156,-4.050170497761343,-0.30349884033203267,-5.274544926182465,4.667547245518399,-2.7890218832572486,2.1820242025931833,-3.0238409724121027,87.2659213487159,51.834568477684684,2.4855230429252155,6,-1.5200004577636719,2.0349998474121094,6.727499008178711,2.5799999237060547,4.30999755859375,3,0.040456446723519335,3.2461471648062723,47.34000015258789,-1.6285742312031328,47.72999954223633,-1.2882878548353838,48.15999984741211,0.040456446723519335 6411,2022-06-03,47.040000915527344,48.13000106811523,46.849998474121094,48.13000106811523,247200.0,-0.02406638649483228,1.3486282840514354,-3.1142657845690853,36.00617175381453,28.917036169286725,-0.40572931243343646,1.6019369780159636,5.8487360957602945,-0.6346602296658688,21.290056988588848,1.3500022888183594,-3.959765274997352,-1.1274988174438505,-5.471443241786382,3.216445606898681,-3.2994710296151126,1.0444733947274116,-1.7292874799999964,22.279805035399594,-14.513771380219875,2.1719722121712643,6,-0.3600006103515625,3.1949996948242188,7.88749885559082,3.8400001525878906,5.979999542236328,4,0.03528911171564553,3.6567067303586374,48.20000076293945,3.2461471648062723,47.34000015258789,-1.6285742312031328,47.72999954223633,0.03528911171564553 6412,2022-06-06,46.5,47.06999969482422,46.08000183105469,47.040000915527344,347400.0,-0.01147961107605111,2.300001271568989,0.4954136146176411,43.849757489076126,31.752472873277483,0.21662368392296116,1.7886561953047533,6.407626204883783,0.00992254860913988,22.958383115090793,0.9899978637695312,-3.46651945569743,-1.3849996566772447,-5.357428622893565,2.5874293095390755,-3.371214139785401,0.6012148264309118,-1.0601150652726545,17.073102652611208,-22.432832437617865,1.9862144831081587,6,0.18000030517578125,3.7350006103515625,8.484999656677246,4.380001068115234,6.6699981689453125,0,0.08645162274760576,1.3486282840514354,47.040000915527344,3.6567067303586374,48.20000076293945,3.2461471648062723,47.34000015258789,0.08645162274760576 6413,2022-06-07,46.36000061035156,46.709999084472656,46.099998474121094,46.22000122070313,189700.0,-0.003010739562331999,-2.2104882749759076,-0.25925768942764194,40.46692939098425,34.86931905037232,0.47211347568890005,1.6842196095115867,6.556573183787798,0.267525153906341,24.215291952544987,0.6100006103515625,-3.1024645919254326,-1.3149990081787095,-5.133069589319952,2.503071572962533,-3.2240342987493307,0.5940362823919116,-0.7961110363922188,12.280654789789992,-28.568708518220745,1.909035290570622,6,0.4850006103515625,3.875,8.847498893737793,4.520000457763672,6.66999816894532,1,0.12985332999369037,2.300001271568989,46.5,1.3486282840514354,47.040000915527344,3.6567067303586374,48.20000076293945,0.12985332999369037 6414,2022-06-08,46.22999954223633,46.54999923706055,45.63000106811523,46.11000061035156,387500.0,-0.0028041645039625918,1.4210531599315548,0.8571389645777002,52.92620260020616,38.66112217403064,0.8428095595781642,1.5204326773692145,6.662602549376871,0.5024743617943415,25.616600966391644,0.9199981689453196,-2.709444059171659,-1.2090000152587876,-4.7480266795646955,2.33002664904712,-2.9785133474117416,0.5605133168941663,2.3100013732910156,21.977969770265958,-21.5490583635653,1.769513332152953,6,0.8550014495849609,4.005001068115234,8.952500343322754,4.650001525878906,7.0,2,0.13735674565639822,-2.2104882749759076,46.36000061035156,2.300001271568989,46.5,1.3486282840514354,47.040000915527344,0.13735674565639822 6415,2022-06-09,44.650001525878906,46.599998474121094,44.560001373291016,46.36999893188477,342500.0,-0.03417689881034747,-1.1473679561028203,-14.333439298089514,41.59293977251916,40.19927625816709,2.4780344354585893,2.715932488281126,8.17688600917245,2.1598184198486834,27.256447238783032,2.039997100830078,-2.2751206277646503,-2.456498146057129,-5.705868586700198,0.7928722945859406,-4.081183366378667,-0.8318129257355906,3.831799392700198,2.5210128930367395,-42.40599530314705,1.6246852203215356,6,1.8999996185302734,5.454999923706055,10.652498245239258,6.229999542236328,7.680000305175781,3,0.17872338789532072,1.4210531599315548,46.22999954223633,-2.2104882749759076,46.36000061035156,2.300001271568989,46.5,0.17872338789532072 6416,2022-06-10,45.06999969482422,45.290000915527344,43.959999084472656,44.56999969482422,377700.0,0.009406453630284473,1.8297837802740082,-0.29069811283092983,44.42083286882667,40.738790595332596,1.9810479720040135,1.926900679888135,7.668586046920211,1.8096958333478383,29.24604692359638,1.3300018310546875,-1.6630547291903852,-1.7395000457763672,-4.541690561204895,1.0626904696521606,-3.1405953034906275,-0.33840478806210683,3.2549292419433584,35.69133094884136,-11.799041199134948,1.4010952577142637,6,1.1800003051757812,4.379999160766602,10.399999618530273,5.980001449584961,8.33000183105468,4,0.16507651824021163,-1.1473679561028203,44.650001525878906,1.4210531599315548,46.22999954223633,-2.2104882749759076,46.36000061035156,0.16507651824021163 6417,2022-06-13,44.7599983215332,44.93999862670898,44.20000076293945,44.41999816894531,521600.0,-0.006878219999779889,1.1142773063907234,0.6800003051757812,43.81551262088873,41.60179050240596,1.9646430954911125,1.8671685843533794,7.805879860881419,2.1852860950081947,31.18179421803548,0.8699989318847656,-1.2213393435249316,-1.7540014266967745,-4.041215017361921,0.533212163968372,-2.8976082220293478,-0.6103946313642012,3.3030348240966774,29.09088134765625,-20.34477299653846,1.1436067953325737,6,1.4000015258789062,4.3300018310546875,10.680001258850098,6.290002822875977,9.240001678466797,0,0.1845398222961223,1.8297837802740082,45.06999969482422,-1.1473679561028203,44.650001525878906,1.4210531599315548,46.22999954223633,0.1845398222961223 6418,2022-06-14,45.7400016784668,45.77999877929688,44.2400016784668,44.77999877929688,582000.0,0.021894624523748796,1.9615411419914708,2.8235366715659116,52.439040464462465,43.77262279893957,0.7517248060764103,0.763267784778229,6.548807862838146,1.2920856226894557,31.586532923028294,1.5399971008300852,-0.9697369072289277,-0.6704980850219755,-2.897325018353179,1.556328848309228,-1.7839115516875736,0.44291538164362265,2.0768494234936483,67.4243562696876,12.720555602436207,1.1134134666656004,6,0.4199981689453125,2.4299983978271484,9.169998168945312,5.744998931884766,8.299999237060547,1,0.16243979488038285,1.1142773063907234,44.7599983215332,1.8297837802740082,45.06999969482422,-1.1473679561028203,44.650001525878906,0.16243979488038285 6419,2022-06-15,45.1500015258789,46.20000076293945,44.88999938964844,45.66999816894531,508200.0,-0.012898997178341864,-1.5192311924586437,-0.5416615340599894,45.837629603608754,44.59500184048743,1.115736099288,1.1632429286130375,6.832407232092457,1.9695325197427707,31.891092026596716,1.3100013732910156,-1.0085615043742635,-1.1019983291626048,-3.204344026960584,1.0003473686353743,-2.153171178061598,-0.050825480263611666,2.4354384550322763,45.07586047452506,-9.522507005054493,1.0511728488989904,6,0.8949985504150462,2.829998016357429,8.87499904632569,6.334999084472663,11.699996948242195,2,0.17452927989163758,1.9615411419914708,45.7400016784668,1.1142773063907234,44.7599983215332,1.8297837802740082,45.06999969482422,0.17452927989163758 6420,2022-06-16,46.91999816894531,47.70000076293945,44.7599983215332,44.79999923706055,842000.0,0.039202582131738994,-1.6727285653101955,-4.076947342165826,50.14190529878428,46.16563890103962,-0.9553930289296133,-0.5440764184415201,4.829900228742474,0.31093654869050624,30.709823986172857,2.94000244140625,-0.9318382225716917,0.6104984283447266,-1.4992332282560668,2.72023008494552,-0.44436739995567365,1.6653642566451268,-2.9599990844726562,79.14432502838072,28.641083770696348,1.0548658283003982,6,-1.0899982452392578,1.0350017547607422,7.105002403259277,4.595003128051758,8.170001983642578,3,0.13448426299102856,-1.5192311924586437,45.1500015258789,1.9615411419914708,45.7400016784668,1.1142773063907234,44.7599983215332,0.13448426299102856 6421,2022-06-17,46.31000137329102,47.41999816894531,45.29999923706055,47.18000030517578,829300.0,-0.013000784728462,2.140751583105628,-0.4103770614220517,40.66599790749726,45.81188783641974,-0.5138759192988616,0.08110515753308079,5.17874085437515,1.0355063540639335,29.46471875301051,2.1199989318847656,-0.7980093884197572,-0.0064985275268512055,-2.115210078107914,2.1022130230542118,-1.0608543028173827,1.0478572477636803,-2.2752022552490274,60.28573172433056,14.8263899023679,1.0543557752905328,6,-0.48000144958496804,1.644998550415032,7.714999198913567,5.204999923706048,8.069999694824205,4,0.1299935279474136,-1.6727285653101955,46.91999816894531,-1.5192311924586437,45.1500015258789,1.9615411419914708,45.7400016784668,0.1299935279474136 6422,2022-06-21,47.90999984741211,48.13999938964844,46.38999938964844,46.68999862670898,609800.0,0.034549739293332715,1.083332954891213,-1.4023019753140749,50.81227617045509,46.96137081191651,-2.1152762541689256,-1.4523793339585325,3.3720583574550176,-0.43003140925934247,27.97561975258468,1.8299980163574148,-0.766540489402459,1.503999900817874,-0.7184728899459358,3.7264726915816837,0.3927635054359655,2.6152362961997824,-3.8018966964721628,94.10257237903245,50.60734785011298,1.1112363953819049,6,-1.8600006103515625,0.04500007629394531,5.742500305175781,3.605001449584961,4.74000167846679,1,0.11458989137866449,2.140751583105628,46.31000137329102,-1.6727285653101955,46.91999816894531,-1.5192311924586437,45.1500015258789,0.11458989137866449 6423,2022-06-22,47.47999954223633,48.09000015258789,47.09000015258789,47.59000015258789,656700.0,-0.00897516815999344,-1.2471925523342535,-0.09016434449808587,50.629493934903124,46.70618096021617,-1.6871147479381818,-0.9497865385309794,3.614486026901133,0.1385634359248442,26.555363631778416,1.0,-0.6109491822007982,0.9969995498657198,-1.2638721014329874,3.257871201164427,-0.13343627578363026,2.12743537551507,-3.2106205417480425,80.4733834661141,38.01017370125976,1.1304358256493525,6,-1.4300003051757812,-0.09499931335449219,6.122500419616699,4.035001754760742,3.6300010681152344,2,0.13732098821870742,1.083332954891213,47.90999984741211,2.140751583105628,46.31000137329102,-1.6727285653101955,46.91999816894531,0.13732098821870742 6424,2022-06-23,48.41999816894531,48.68999862670898,47.22000122070313,47.77999877929688,666600.0,0.019797780871349868,1.4915203827627512,-5.818143986683248,50.9821318789337,47.749424527595565,-2.5521821648887553,-1.7295842244734274,2.48462126258255,-0.6660268862248131,24.652598252251618,1.4699974060058452,-0.5318212244419414,1.7789981842040987,-0.5622460580837796,4.120242426491977,0.6083760630601631,2.9496203053480343,-3.99579435289062,93.12975987792986,54.006700982023936,1.1706221211439383,6,-2.094999313354492,-1.9249992370605469,3.7075014114379883,3.095003128051758,2.1300010681152344,3,0.11606780171640896,-1.2471925523342535,47.47999954223633,1.083332954891213,47.90999984741211,2.140751583105628,46.31000137329102,0.11606780171640896 6425,2022-06-24,49.41999816894531,49.43000030517578,48.290000915527344,48.7599983215332,1822800.0,0.02065262366410736,2.352919067199973,1.0312507450587818,60.77897962314638,49.56699638918664,-3.133972832043824,-2.589862641984354,1.325027153250815,-1.5165630597743132,22.817471827814302,1.1399993896484375,-0.3690421846537646,2.6059982299804716,-0.017669586691212658,5.229666046652156,1.2941643216446295,3.9178321383163137,-4.73984666425136,99.75781758732006,56.08745218732281,1.3118339083358435,6,-2.6049976348876953,-2.7249984741210938,2.530000686645508,2.095003128051758,2.6000022888183594,4,0.15034400203285858,1.4915203827627512,48.41999816894531,-1.2471925523342535,47.47999954223633,1.083332954891213,47.90999984741211,0.15034400203285858 6426,2022-06-27,50.93999862670898,51.040000915527344,49.040000915527344,49.65999984741211,519100.0,0.030756789034419807,1.7026965724507312,1.9393925382192188,68.46922327703,52.30629757320234,-4.1725353862306065,-3.995754660300463,-0.27185100223853453,-2.879457962337348,21.8212995022849,2.0,-0.29642136734760527,3.9234987258911076,0.7151143014285495,7.131883150353666,2.319306513659825,5.52769093812239,-5.879859217976481,97.8494138493973,48.71557183954647,1.6041922122312793,6,-3.299997329711907,-3.4399986267089773,-0.4499979019164968,0.575002670288093,0.9200019836425852,0,0.08146842633998364,2.352919067199973,49.41999816894531,1.4915203827627512,48.41999816894531,-1.2471925523342535,47.47999954223633,0.08146842633998364 6427,2022-06-28,49.29999923706055,51.68999862670898,49.25,51.22000122070313,604300.0,-0.03219472779468313,-1.4158396769971848,-1.500002980235095,60.87278175377415,53.243379938681414,-2.034791880225157,-2.3884262023524983,1.2332327183461302,-1.0976395020111624,21.860906896581817,2.4399986267089773,0.0003352919354711048,2.226499366760251,-1.1055465538883098,5.558545287408812,0.5604764064359742,3.892522327084528,-3.6418736776485687,48.043474294736946,-5.51443687460457,1.6660229603242795,6,-1.0750007629394531,-1.4750003814697266,0.7300014495849609,2.2150020599365234,1.9000015258789062,1,0.10304263508458367,1.7026965724507312,50.93999862670898,2.352919067199973,49.41999816894531,1.4915203827627512,48.41999816894531,0.10304263508458367 6428,2022-06-29,50.04999923706055,50.290000915527344,49.18999862670898,49.25,422900.0,0.01521298197984966,-1.3913041675477553,-0.41666583882523184,63.507786141579864,55.206730665122656,-2.3569870616300506,-3.115435958739454,0.3677904367870184,-1.7051289254241624,22.035231030418604,1.1000022888183665,0.28622926132463533,2.860499382019043,-0.7200461310821566,6.441044895120243,1.0702266254684432,4.650772138569643,-3.6680489095729314,63.310954331988135,5.5205196899899605,1.7902727565505996,6,-1.8250007629394531,-2.2250003814697266,-0.11499881744384766,1.4650020599365234,1.8100013732910156,2,0.05194809847056159,-1.4158396769971848,49.29999923706055,1.7026965724507312,50.93999862670898,2.352919067199973,49.41999816894531,0.05194809847056159 6429,2022-06-30,49.40999984741211,49.9000015258789,49.06000137329102,49.68999862670898,447800.0,-0.01278720078729867,1.3999847413107296,-0.3499988079059587,68.03030605158689,57.194330748767385,-1.172454892516221,-2.4373712833263284,0.8322393250992874,-0.9458106547414786,21.735862295068962,0.9899978637695241,0.622014395401294,2.117000007629393,-1.5989734570604597,5.832973472319246,0.2590132752844667,3.9749867399743195,-2.391083724017932,32.94116723083092,-30.52518026984216,1.8579867323449268,6,-0.9150009155273438,-1.585000991821289,0.5125007629394531,2.105001449584961,2.5900001525878906,3,0.034406006237388986,-1.3913041675477553,50.04999923706055,-1.4158396769971848,49.29999923706055,1.7026965724507312,50.93999862670898,0.034406006237388986 6430,2022-07-01,50.1500015258789,50.290000915527344,49.22000122070313,49.5099983215332,317500.0,0.01497675937567422,1.326081277754957,-2.285735694822921,68.78699368486869,60.318885835141984,-1.5713405285252762,-3.1872028981394394,-0.1057356253373527,-1.572156045955218,21.755307689356947,1.0699996948242116,0.8317453064071643,2.7595016479492145,-1.1537649122964808,6.67276820819491,0.8028683678263704,4.716134928072059,-2.570555502086947,41.88685166284941,-24.056288940292802,1.9566332801228477,7,-1.1100025177001882,-2.325002670288079,-0.2675018310546804,1.3649997711181712,2.0,4,0.007976025902516337,1.3999847413107296,49.40999984741211,-1.3913041675477553,50.04999923706055,-1.4158396769971848,49.29999923706055,0.007976025902516337 6431,2022-07-05,48.70000076293945,50.70000076293945,48.61000061035156,50.1500015258789,452400.0,-0.028913274552767487,-1.5644156847143074,-2.2656148486347765,63.437938293481984,61.72173718214497,0.28310587461103864,-1.6932778666233474,1.1240714037184745,-0.02966828162969648,21.597138228701095,2.0900001525878906,1.1624487304848046,1.2265008926391587,-2.725687711834574,5.178689497112892,-0.7495934095977077,3.202595194876025,-0.6272884267974561,2.9220847581690994,-64.88671962827239,1.9760943022368669,7,0.6899986267089844,-0.8750019073486328,1.1824989318847656,2.9849987030029297,2.299999237060547,1,0.06817247726514886,1.326081277754957,50.1500015258789,1.3999847413107296,49.40999984741211,-1.3913041675477553,50.04999923706055,0.06817247726514886 6432,2022-07-06,50.52000045776367,50.68999862670898,48.33000183105469,48.70000076293945,500800.0,0.037371656392441555,1.1851862317432924,-1.255171542899543,65.41935849065894,63.36505546611784,-1.260260633073976,-3.3694192458359566,-0.9037043514939711,-1.731927061677851,20.994985947060147,2.3599967956542898,1.3826435573949851,2.8455005645751967,-1.3022818177599262,6.99328294691032,0.7716093734076352,4.919391755742758,1.1699981689453054,92.40504699161893,23.533575952824336,2.07389119116756,7,-1.0650005340576172,-2.6950016021728516,-0.9225006103515625,1.864999771118164,1.8899993896484375,2,0.026524151631949655,-1.5644156847143074,48.70000076293945,1.326081277754957,50.1500015258789,1.3999847413107296,49.40999984741211,0.026524151631949655 6433,2022-07-07,52.38000106811523,52.5099983215332,50.2400016784668,50.63999938964844,493600.0,0.036817113885550645,1.2700009727496582,0.9560450385871326,71.55635847978908,65.65108064399065,-2.6285173354509013,-5.012274071005756,-2.8867742848848366,-3.4608982142867504,20.710820359733162,2.2699966430664062,1.8446394644514612,4.40450115203857,-0.19117831665990792,9.000180620737048,2.106661417689331,6.702340886387809,-4.04999923706054,96.89001524967563,23.975481713028287,2.2978397343492394,7,-1.9800014495849538,-4.145002365112298,-3.227501869201653,0.004999160766608668,2.3600006103515696,3,-0.022527687688308706,1.1851862317432924,50.52000045776367,-1.5644156847143074,48.70000076293945,1.326081277754957,50.1500015258789,-0.022527687688308706 6434,2022-07-08,52.58000183105469,52.91999816894531,51.9000015258789,52.83000183105469,421500.0,0.0038182657285434907,3.744251242015647,-0.14367802232253513,68.61843683713352,66.52213144554477,-2.432129461778068,-4.9668074197313175,-3.1794317177243485,-3.5428644416216244,20.261385245970782,1.0199966430664134,2.102668030939043,4.287001800537112,-0.664549180867624,9.238552781941848,1.811226309834744,6.76277729123948,-4.25,92.5926664672052,19.62072371229752,2.4757754907023664,7,-1.9550018310546875,-4.140003204345703,-3.865001678466797,-0.19500160217285156,2.6899986267089844,4,-0.013693442290408586,1.2700009727496582,52.38000106811523,1.1851862317432924,50.52000045776367,-1.5644156847143074,48.70000076293945,-0.013693442290408586 6435,2022-07-11,52.63000106811523,53.5099983215332,52.16999816894531,52.59000015258789,435700.0,0.0009509173700905649,-2.045437994173949,-0.16000366210934658,71.58469931116572,66.86829544933764,-2.2114638861069125,-4.625461733116431,-3.349207321279522,-3.467751551436443,19.417942404362286,1.3400001525878906,2.4287380517892245,3.9380010604858313,-1.0633448970383483,8.939347018010011,1.4373280817237415,6.438674039247921,-4.116399383544916,83.01162452454318,8.086521839764146,2.5006729787620885,7,-1.710000991821282,-3.8950023651122976,-4.172500610351555,-0.24500083923339133,2.2199974060058665,0,-0.011970379162635103,3.744251242015647,52.58000183105469,1.2700009727496582,52.38000106811523,1.1851862317432924,50.52000045776367,-0.011970379162635103 6436,2022-07-12,52.5099983215332,53.31999969482422,52.02999877929688,52.56000137329102,515500.0,-0.0022801205424015647,-1.5544518556008164,-1.2500476826248512,67.47719298652456,67.60211891964325,-2.0621985496695316,-4.131308356907709,-3.383148637340085,-3.2258964671932944,18.242976454850577,1.2900009155273366,2.709114121710954,3.445998382568362,-1.5277111822755742,8.419707947412299,0.9591436001463904,5.932853164990334,-3.696612838745118,80.69496761555484,7.857130541640444,2.486854782421969,7,-1.5899982452392578,-3.7749996185302734,-4.052497863769531,-0.12499809265136719,2.770000457763679,1,-0.0068557761790419836,-2.045437994173949,52.63000106811523,3.744251242015647,52.58000183105469,1.2700009727496582,52.38000106811523,-0.0068557761790419836 6437,2022-07-13,53.02000045776367,53.66999816894531,51.959999084472656,52.0,522000.0,0.009712476719339946,-2.1090827752905232,-20.398764113515565,70.9214449283564,68.42585878484064,-2.222774148061319,-4.206428884420191,-3.996308003371105,-3.6017003401738066,17.06399003416171,1.7099990844726562,2.8167969086451734,3.5430004119873075,-1.295847121217271,8.381847945191886,1.1235766453850147,5.9624241785896,-3.924818204650876,81.04961002187613,8.798500272941013,2.4194237666022893,7,-2.020000457763672,-4.2050018310546875,-4.5625,-0.6350002288818359,3.040000915527351,2,-0.03809883893480592,-1.5544518556008164,52.5099983215332,-2.045437994173949,52.63000106811523,3.744251242015647,52.58000183105469,-0.03809883893480592 6438,2022-07-14,53.16999816894531,53.36000061035156,52.27000045776367,52.43000030517578,376000.0,0.0028290778929949134,-1.056608798295618,0.7254877761446892,69.07629820687853,68.54208013542859,-2.1050233796861306,-3.9750523973800327,-4.253715352554323,-3.621492329715096,16.55561042377186,1.0900001525878906,2.6954288776692366,3.321498298645018,-1.4497191744430253,8.092715771733062,0.9358895621009964,5.70710703518904,-3.708830642565914,71.75135885377838,2.0528047725979945,2.3856087365440213,7,-2.1699981689453125,-4.354999542236328,-4.712497711181641,-0.7849979400634766,2.5600013732910156,3,-0.014293743609287701,-2.1090827752905232,53.02000045776367,-1.5544518556008164,52.5099983215332,-2.045437994173949,52.63000106811523,-0.014293743609287701 6439,2022-07-15,53.02999877929688,53.88000106811523,52.88999938964844,53.72999954223633,354300.0,-0.0026330523691874275,-1.0204125324541216,-0.9459497077108562,65.57376779396043,68.1850550364388,-1.5617620712008247,-3.3881463350118395,-4.243987338471669,-3.3520567740694602,16.46014105470723,0.9900016784667898,2.7962154281084963,2.787499046325692,-1.639042495765942,7.214040588417326,0.5742282752798715,5.000769817371513,-3.2321248015122137,55.72909319574004,-9.747171063897362,2.213270771045819,7,-1.9249973297119212,-4.109998703002937,-4.489997863769538,-0.6449985504150462,2.350002288818345,4,0.03224595396063834,-1.056608798295618,53.16999816894531,-2.1090827752905232,53.02000045776367,-1.5544518556008164,52.5099983215332,0.03224595396063834 6440,2022-07-18,53.22999954223633,54.45000076293945,53.08000183105469,53.5099983215332,903600.0,0.0037714645963282667,-3.724181476171058,0.39999782017537094,61.14897742383617,67.93072605092259,-1.4292169265050347,-3.258230477391777,-4.6007341245611,-3.42764889420107,17.586177521878547,1.420001983642571,2.8079698785147045,2.671999740600583,-1.6558322245732455,6.999831705774412,0.5080837580136688,4.835915723187497,-3.023912855418601,51.00400006740826,-9.9486038214067,2.163915982586913,7,-1.8399982452392578,-4.024999618530273,-4.569998741149902,-0.8449993133544922,-0.450000762939446,0,0.0383242707696938,-1.0204125324541216,53.02999877929688,-1.056608798295618,53.16999816894531,-2.1090827752905232,53.02000045776367,0.0383242707696938 6441,2022-07-19,52.33000183105469,53.43999862670898,50.709999084472656,53.27000045776367,815300.0,-0.016907715929389,3.265641065377648,3.3571525885558584,65.89717612408458,67.98381689908099,0.04452942356866885,-1.98592446297247,-3.823137695460673,-2.4233397552924814,18.049890229063934,2.729999542236321,2.80265487108376,1.4710020065307603,-2.429081541391554,5.3710855544530745,-0.4790397674303932,3.421043780491914,2.1199989318847656,43.315562019911894,-18.473937775604114,1.9500417739611553,7,0.0149993896484375,-3.125001907348633,-4.002500534057617,-0.07500076293945312,1.80999755859375,1,0.04815586766463564,-3.724181476171058,53.22999954223633,-1.0204125324541216,53.02999877929688,-1.056608798295618,53.16999816894531,0.04815586766463564 6442,2022-07-20,53.4000015258789,54.41999816894531,52.349998474121094,53.84000015258789,1334800.0,0.02044715569242017,1.5875082552708564,0.46808432928191,67.00508380907314,67.47811971344588,-0.641433528433133,-2.7653177948545107,-4.953725882041546,-3.373284466815157,19.227954581713945,2.089996337890625,2.7628676374150416,2.2665016174316364,-1.531106448138118,6.064109683001391,0.3676975846467556,4.165305650216517,-2.690002441406243,71.92516668893587,9.901476649110712,1.8988040327848779,7,-0.8200016021728445,-4.075000762939446,-5.550002098083489,-1.4450016021728445,1.7399978637695384,2,0.035205940069250596,3.265641065377648,52.33000183105469,-3.724181476171058,53.22999954223633,-1.0204125324541216,53.02999877929688,0.035205940069250596 6443,2022-07-21,54.0,54.18999862670898,52.75,52.9900016784668,1699700.0,0.011235926160607423,1.0719470661042596,-2.2954578951474796,73.39449291559109,68.00879261105229,-1.1035153848375074,-3.0059245267105297,-5.557331717211056,-3.856503748237209,20.469682995834273,1.4399986267089773,2.9415435675268924,2.5405000686645494,-1.0503337560381496,6.131333893367248,0.7450831563131999,4.335916981015899,-3.2900009155273438,87.96789943891336,21.345702428170668,1.7954169123513497,7,-1.4200000762939453,-4.654998779296875,-6.375,-2.0450000762939453,0.8400001525878906,3,0.03814817357946332,1.5875082552708564,53.4000015258789,3.265641065377648,52.33000183105469,-3.724181476171058,53.22999954223633,0.03814817357946332 6444,2022-07-22,54.040000915527344,54.88000106811523,53.22000122070313,54.61999893188477,914500.0,0.0007407576949507444,2.01817526069935,-0.5742564160670854,71.35015987390994,67.98273267357942,-1.0221231863906937,-2.743986702056297,-5.613122325175993,-3.7800636983692044,22.21514476157719,1.6599998474120952,2.9603658736644434,2.2995008468627915,-1.1672770813323652,5.766278775057948,0.5661118827652132,4.03288981096037,-3.255801849365234,79.85612103104737,9.687639204290875,1.7333889640975793,7,-1.2450008392333984,-4.220001220703125,-6.875000953674316,-2.085000991821289,1.1899986267089844,4,0.03127310507175429,1.0719470661042596,54.0,1.5875082552708564,53.4000015258789,3.265641065377648,52.33000183105469,0.03127310507175429 6445,2022-07-25,56.849998474121094,56.93999862670898,54.04999923706055,54.04999923706055,1768000.0,0.05199847355639764,-1.0642858407935611,-4.827601402234835,88.92072459591353,70.36534729684486,-3.543164218068,-5.237327250045816,-8.417865931516232,-6.456417511452784,23.885103086843017,2.8999977111816335,2.768378422479522,4.7379983901977525,0.7630741372745504,8.712922643120955,2.7505362637361515,6.7254605166593535,-5.901967327880861,98.55537465167168,19.059425642446797,1.9874621264616024,7,-3.0249996185302734,-6.0,-9.837498664855957,-4.894998550415039,-2.4399986267089844,0,-0.025857474854199536,2.01817526069935,54.040000915527344,1.0719470661042596,54.0,1.5875082552708564,53.4000015258789,-0.025857474854199536 6446,2022-07-26,55.09000015258789,57.75,55.02999877929688,56.849998474121094,1410300.0,-0.030958634455098166,-1.8936166758990547,-0.6285710003910066,71.95005493019583,70.47963729704925,-1.5407298779709393,-3.3207358698814176,-6.663607640247868,-4.575485052673059,24.825100699973557,2.720001220703118,2.62053309532223,2.7704999923706026,-1.376379106504885,6.91737909124609,0.6970604429328588,4.843939541808346,-3.7824509575195364,50.740757485634845,-26.001884143512257,2.073439549437745,7,-0.8600006103515625,-3.565000534057617,-8.197500228881836,-3.135000228881836,-1.4799995422363281,1,-0.041931409818347865,-1.0642858407935611,56.849998474121094,2.01817526069935,54.040000915527344,1.0719470661042596,54.0,-0.041931409818347865 6447,2022-07-27,54.38000106811523,55.349998474121094,53.849998474121094,55.09000015258789,981000.0,-0.012887984797714913,1.4390328623354711,0.403408955443864,60.79914247531981,69.55995332687606,-0.690098208603537,-2.3301080669961536,-5.956756286330446,-3.7485703892845663,25.165880171211153,1.5,2.4122235620855648,1.8065008163452063,-2.1808960914026514,5.793897724093064,-0.1871976375287261,3.8001992702191387,-2.5570558086523434,32.600021362304545,-39.87590310005774,1.9936984538739306,7,-0.15000152587889914,-2.3100013732910085,-7.487501144409173,-2.4250011444091726,-2.2600021362304545,2,-0.004413418053562879,-1.8936166758990547,55.09000015258789,-1.0642858407935611,56.849998474121094,2.01817526069935,54.040000915527344,-0.004413418053562879 6448,2022-07-28,52.6500015258789,54.65999984741211,52.2400016784668,54.61000061035156,797400.0,-0.03181315756263714,1.3495155699090398,2.760565650487297,50.324373208434594,67.86557615070652,1.0710110570619449,-0.4167000339866931,-4.157871768822098,-1.9181924660126484,25.192726767409468,2.4199981689453125,2.2771617991607087,-0.053498840332039777,-3.8599098161025367,3.752912135438457,-1.9567043282172847,1.8497066475532051,5.099998474121101,7.441015831344506,-59.908867216539754,1.903205487885248,7,1.579998016357429,-0.23000144958495383,-5.647501945495598,-1.440002441406243,1.3999977111816477,3,0.04729340534863313,1.4390328623354711,54.38000106811523,-1.8936166758990547,55.09000015258789,-1.0642858407935611,56.849998474121094,0.04729340534863313 6449,2022-07-29,51.11000061035156,52.16999816894531,50.06999969482422,51.72000122070313,950300.0,-0.029249779124325137,1.7814650511828132,0.3112249465747531,43.811070516944525,65.93914204994078,2.581490077532621,1.325130962214864,-2.5819018498933204,-0.2801605998974708,24.910395454327688,2.5800018310546804,2.002015491682819,-1.678499794006349,-5.243511852098003,1.8865122640853045,-3.461005823052176,0.1040062350394777,6.529799423217774,13.541678049497682,-49.686175991463706,1.7825060290458277,7,2.799999237060547,1.375,-4.392500877380371,-1.9073486328125e-06,1.6499977111816406,4,0.0729798375600268,1.3495155699090398,52.6500015258789,1.4390328623354711,54.38000106811523,-1.8936166758990547,55.09000015258789,0.0729798375600268 6450,2022-08-01,50.54999923706055,52.15999984741211,50.33000183105469,51.77999877929688,648100.0,-0.010956786668040008,-1.1916218000406598,2.016390674637905,42.29559720135433,63.31674439185964,3.0411657958857674,2.020213025688875,-1.9094904609467989,0.38710693945825625,24.39838627496236,1.8299980163574219,1.7369613852583612,-2.2585010528564453,-5.765199556064836,1.2481974503519453,-4.011850304460644,-0.5051518012522465,6.787008782958985,6.2499937911830825,-52.50596224835564,1.7533492516041955,8,3.3600006103515625,2.470001220703125,-4.140000343322754,0.39999961853027344,4.810001373291016,0,0.09258160980830743,1.7814650511828132,51.11000061035156,1.3495155699090398,52.6500015258789,1.4390328623354711,54.38000106811523,0.09258160980830743 6451,2022-08-02,52.02000045776367,52.18999862670898,50.04999923706055,50.70000076293945,862300.0,0.029080143281691617,1.578318679652002,-1.073170882994191,46.345027282907914,61.02118255561906,1.7014970528767392,0.8555555958078003,-3.260577567017606,-0.9605623094888358,24.42230729161951,2.1399993896484304,1.5773599519075319,-0.9544998168945327,-3.9139194643883144,2.004919830599249,-2.43420964064142,0.5252100068523546,5.0263272292480465,37.16983970351881,-17.990910021065652,1.47970982374689,8,1.8799991607666016,1.0200004577636719,-5.265000343322754,-1.0700016021728516,4.810001373291016,1,0.04594385560586334,-1.1916218000406598,50.54999923706055,1.7814650511828132,51.11000061035156,1.3495155699090398,52.6500015258789,0.04594385560586334 6452,2022-08-03,51.86000061035156,52.36999893188477,51.27000045776367,51.81000137329102,650700.0,-0.003075737139641488,1.0560798308692054,0.03787821865155662,45.215492859630785,57.890182549401246,1.81046463070345,1.1816773881597697,-2.979459194276174,-0.6783979991696683,24.64158254460656,1.0999984741211009,1.4739855102928487,-1.181499671936038,-3.962224386921619,1.5992250430495432,-2.5718620294288286,0.20886268555675258,4.766547369663087,39.26249747617676,-13.229602391980919,1.3903623574927924,8,2.039999008178711,1.1800003051757812,-4.289999961853027,-0.9100017547607422,6.069999694824219,2,0.033744696864710155,1.578318679652002,52.02000045776367,-1.1916218000406598,50.54999923706055,1.7814650511828132,51.11000061035156,0.033744696864710155 6453,2022-08-04,51.20000076293945,52.40999984741211,51.02000045776367,51.88999938964844,842800.0,-0.012726568446672304,-1.6476198088290324,-13.800183108264722,43.560877461198636,54.802484503544434,2.2702576759097823,1.8432460768321448,-2.1977100401723675,0.10675722058876858,23.91776009713296,1.3899993896484375,1.3723784923998323,-1.7824995040893583,-4.670331014370625,1.105332006191908,-3.226415259229995,-0.33858374894872156,5.03195429249795,48.728865612776,-3.215235327184935,1.4439157551406332,8,2.6999988555908203,1.8400001525878906,-3.175002098083496,-0.2500019073486328,7.259998321533203,3,0.01796871396945865,1.0560798308692054,51.86000061035156,1.578318679652002,52.02000045776367,-1.1916218000406598,50.54999923706055,0.01796871396945865 6454,2022-08-05,51.86000061035156,52.02999877929688,50.81999969482422,51.2400016784668,392800.0,0.012890621827682525,1.5208438469821794,-0.898550965009758,45.33060852375839,49.95913827330497,1.4175783136473967,1.1874194492221264,-2.7038593218545444,-0.4597032762921529,22.996829603413353,1.2099990844726634,1.1803004702345916,-1.0864995956420884,-4.0131481855307385,1.8401489942465616,-2.549823890586417,0.37682469930224016,4.001037095983229,76.6949536094139,23.614416354270716,1.4633242949443257,8,2.039999008178711,1.1800003051757812,-3.8350019454956055,-0.9100017547607422,4.959999084472656,4,0.04222905130995791,-1.6476198088290324,51.20000076293945,1.0560798308692054,51.86000061035156,1.578318679652002,52.02000045776367,0.04222905130995791 6455,2022-08-08,52.0,52.02000045776367,51.27000045776367,51.88000106811523,542600.0,0.0026995639799605176,8.375008940705243,0.1935469977665639,48.81379609929954,47.38844284764983,0.5780447694383781,1.0517244239717698,-2.7077758446151563,-0.525316521671165,21.74890469884431,0.75,0.8538868279256491,-0.9150001525878935,-3.8694219134384227,2.0394216082626357,-2.3922110330131545,0.5622107278373676,3.512375398178335,82.62712960268969,27.141874392175865,1.4772108804252633,8,0.6999988555908203,1.0400009155273438,-3.840001106262207,-1.0500011444091797,6.900001525878899,0,0.014615352337177034,1.5208438469821794,51.86000061035156,-1.6476198088290324,51.20000076293945,1.0560798308692054,51.86000061035156,0.014615352337177034 6456,2022-08-09,52.1500015258789,53.0,51.90999984741211,52.349998474121094,483900.0,0.0028846447284403,-2.205881362968282,-1.666656070191015,45.18860582923427,45.65393877586256,-0.03671357421676191,0.9205680022923417,-2.7471270153073775,-0.6192634047999732,20.556717098081336,1.0900001525878906,0.5506105943660131,-0.7469987869262766,-3.716159726378571,2.2221621525260176,-2.2315792566524237,0.7375816827998705,3.03463130263237,61.00924976464338,7.289438694772535,1.4845804697261467,8,0.20499801635742898,0.8899993896484446,-3.7175025939941335,-1.2000026702880788,5.090000152587898,1,0.06155319253211777,8.375008940705243,52.0,1.5208438469821794,51.86000061035156,-1.6476198088290324,51.20000076293945,0.06155319253211777 6457,2022-08-10,51.0,52.59000015258789,50.75,52.41999816894531,450400.0,-0.022051802343825866,1.0909067264301846,7.100099183642076,38.92171419072921,44.38697666278418,0.6519761714506203,2.014775409386445,-1.5384990563748957,0.5592786571378099,19.16217827032026,1.8400001525878906,-0.2980778711371812,-1.7960002899169893,-4.882646069789033,1.290645489955054,-3.339323179853011,-0.2526773999809677,3.876554813024228,11.11111111111111,-36.6953824340449,1.5433228899360198,8,0.5249996185302734,2.0400009155273438,-2.392500877380371,-0.05000114440917969,5.849998474121094,2,0.11431376139322924,-2.205881362968282,52.1500015258789,8.375008940705243,52.0,1.5208438469821794,51.86000061035156,0.11431376139322924 6458,2022-08-11,52.40999984741211,52.72000122070313,50.88000106811523,51.11000061035156,464100.0,0.02764705583160998,-1.0909112583527854,-0.9154936009714059,44.53386624816716,44.46728729958669,-0.8891519454129124,0.5743671501464007,-2.858417083356322,-0.848819564100566,17.663152460237452,1.8400001525879048,-0.8127583572804014,-0.34800052642822266,-3.433972432193464,2.7379713793370186,-1.8909864793108397,1.1949854264543944,2.176961631054297,73.77777099609375,28.785023966751382,1.5429859528826193,8,-0.8850002288818359,1.489999771118164,-3.770000457763672,-1.460000991821289,5.409999847412109,3,0.10532342060360134,1.0909067264301846,51.0,-2.205881362968282,52.1500015258789,8.375008940705243,52.0,0.10532342060360134 6459,2022-08-12,54.7400016784668,54.90999984741211,52.40999984741211,52.40999984741211,619600.0,0.04445719972979045,-1.145921060386774,1.7923101526760117,42.68885587929803,44.5109827082471,-2.961523742177768,-1.7085555283732319,-5.056832207585316,-3.1347704054851278,16.03960955531739,2.5,-1.0899054549455158,1.8965011596679702,-1.31346515949555,5.10646747883149,0.29151800008620654,3.501484319249734,-4.69000244140625,95.91350540430749,55.31270537985503,1.6049831595817614,8,-2.2600021362304688,-0.8400020599365234,-5.422502517700195,-3.7900028228759766,3.4799995422363352,4,0.06795756835844613,-1.0909112583527854,52.40999984741211,1.0909067264301846,51.0,-2.205881362968282,52.1500015258789,0.06795756835844613 6460,2022-08-15,55.27000045776367,55.45000076293945,54.13000106811523,54.4900016784668,659500.0,0.009682111126155801,1.3157901781531627,0.33476316151382784,50.681819101338554,44.9928484658505,-3.074943250807607,-2.190177957788279,-5.474097246914788,-3.6143149720754693,14.15015143750451,1.3199996948242259,-1.1152743104423806,2.3244998931884737,-1.0619712768206924,5.71097106319764,0.6312643081838942,4.017735478193053,-5.122801208496092,96.17020689453662,54.50354402929312,1.6932355850045828,8,-2.1700000762939453,-1.3700008392333984,-5.73750114440918,-4.950000762939453,5.599998474121101,0,0.02804413287901153,-1.145921060386774,54.7400016784668,-1.0909112583527854,52.40999984741211,1.0909067264301846,51.0,0.02804413287901153 6461,2022-08-16,54.849998474121094,55.4900016784668,54.63000106811523,55.4000015258789,631300.0,-0.00759909499120659,1.3561552208856522,-0.7051332211745283,51.82028324480151,45.7267140642028,-2.4711585019039646,-1.6566410482011946,-4.906521673987768,-3.1449905003852336,14.237617293425913,0.8600006103515696,-0.926020488116329,1.7784980773925767,-1.6978776100950412,5.254873764880195,0.040310233648767735,3.5166859211363857,-4.490687164306642,86.49782747434134,41.87974225260203,1.7381878437438074,8,-1.7299976348876953,-0.9499988555908203,-5.022499084472656,-5.0449981689453125,5.760002136230469,1,0.07383779698131887,1.3157901781531627,55.27000045776367,-1.145921060386774,54.7400016784668,-1.0909112583527854,52.40999984741211,0.07383779698131887 6462,2022-08-17,55.27999877929688,55.540000915527344,54.63999938964844,54.9000015258789,551800.0,0.00783956822494103,1.0,-0.6909002635594743,61.326422854784745,47.70066355237904,-2.6429488295821244,-2.0433381372206227,-5.163500594129239,-3.526978292540008,13.814648023186757,0.9000015258789062,-0.6314534111261594,2.1144985198974666,-1.498270508597436,5.727267548392369,0.3081140056500118,3.9208830341449215,-4.612846047363291,94.42055483381934,43.23679330701715,1.8063845142474522,8,-2.1349983215332102,-1.3799991607666087,-5.452499389648445,-5.474998474121101,5.290000915527337,2,0.03545591429904227,1.3561552208856522,54.849998474121094,1.3157901781531627,55.27000045776367,-1.145921060386774,54.7400016784668,0.03545591429904227 6463,2022-08-18,56.06000137329102,56.38000106811523,55.38999938964844,55.5,588700.0,0.014110032764441005,-1.5384574002435347,1.4736984761177783,72.81104257163103,50.75404511325378,-2.973787167234768,-2.804906628994452,-5.753337489372932,-4.258256401430067,13.520163540770092,1.1000022888183452,-0.46258311656173845,2.791501045227058,-1.0327165727634053,6.615718663217521,0.8793922362318227,4.703609854222293,-5.0030207866699286,91.93955676498432,34.50743640629901,1.9121088089952323,8,-2.4950008392334055,-2.1600017547607493,-6.1525020599365305,-6.2550010681152415,3.6199989318847585,3,0.014091992177625023,1.0,55.27999877929688,1.3561552208856522,54.849998474121094,1.3157901781531627,55.27000045776367,0.014091992177625023 6464,2022-08-19,55.72999954223633,57.4900016784668,55.15999984741211,55.88999938964844,726200.0,-0.005886582643073512,-2.5846203053520234,-0.28571331257961097,74.38792487855481,53.59561497761548,-2.2764931739350587,-2.4683565502828486,-5.22889284074197,-3.896602167662607,13.032915972018605,2.3300018310546875,-0.24978939805701827,2.3769992828369126,-1.590977858128305,6.34497642380213,0.39301071235430385,4.360987853319521,-4.140716907465823,47.618993555887684,-15.614509139012476,1.983988570482609,8,-1.6099987030029297,-1.8299999237060547,-5.822500228881836,-5.924999237060547,4.799999237060554,4,0.037502246003141115,-1.5384574002435347,56.06000137329102,1.0,55.27999877929688,1.3561552208856522,54.849998474121094,0.037502246003141115 6465,2022-08-22,55.38000106811523,55.52000045776367,54.54999923706055,55.5,812300.0,-0.006280252592786195,11.125026822115728,0.7499940395298825,67.68419953661498,56.095125389546666,-1.5607502193398375,-2.3548685632686173,-4.633573720822213,-3.5280018344120307,11.44665754136111,1.1800003051757812,0.06318803580413856,2.1005006790161076,-1.642835672826969,5.843837030859184,0.2288325030945657,3.9721688549376495,-3.082632148101169,28.231331354190214,-36.71695519528632,1.8716681759215392,8,-1.2600002288818288,-1.4800014495849538,-5.367500305175774,-5.575000762939446,4.95000076293946,0,0.05128205304826228,-2.5846203053520234,55.72999954223633,-1.5384574002435347,56.06000137329102,1.0,55.27999877929688,0.05128205304826228 6466,2022-08-23,52.77999877929688,55.72000122070313,52.349998474121094,55.61000061035156,963600.0,-0.046948397231347916,1.2098356555019079,23.58355850843864,53.85258539770905,57.7541110792111,1.271753588352432,0.06661637162910239,-1.82694492750786,-0.9372611355796394,8.971699598132801,3.3700027465820384,0.2602517649865632,-0.38400154113768536,-4.0334998657603975,3.265496783485027,-2.2087507034490415,1.4407476211736707,4.710002899169915,8.365759476808055,-57.360024690386126,1.8247491623113548,8,1.4050025939941335,1.1200008392333913,-2.4824981689453196,-2.974998474121101,5.88999938964843,1,0.15327776316207897,11.125026822115728,55.38000106811523,-2.5846203053520234,55.72999954223633,-1.5384574002435347,56.06000137329102,0.15327776316207897 6467,2022-08-24,54.13999938964844,54.68999862670898,52.4900016784668,52.77000045776367,2080200.0,0.02576734827218341,-1.2797937292587738,-0.48409824928424044,61.62973143528165,59.653651655557155,0.45148058072049935,-1.3832040612665963,-2.9502617167223946,-2.33782855075701,7.27985650459424,2.1999969482421804,0.43403738453081075,0.9879991531372099,-2.646210148434001,4.622208454708421,-0.8291054976483991,2.805103803922819,3.2472022247314456,34.82489882523725,-31.685583417176908,1.8171046507856061,8,0.7800006866455078,-0.23999977111816406,-3.3649988174438477,-4.334999084472656,1.4500007629394531,2,0.11950501096496491,1.2098356555019079,52.77999877929688,11.125026822115728,55.38000106811523,-2.5846203053520234,55.72999954223633,0.11950501096496491 6468,2022-08-25,55.13999938964844,55.15999984741211,53.86000061035156,53.91999816894531,324300.0,0.018470631903834134,1.063487353997251,0.8905125342139629,62.63480740791248,61.86986849206988,-0.13471071063970186,-2.305288282531791,-3.7286711714431036,-3.428557916826527,6.674620918222643,1.2999992370605469,0.7006724314823884,1.863499259948732,-1.8676117749645584,5.594610294862022,-0.00205625750790972,3.7290547774053735,2.146458161926269,54.280139614864254,-10.49006964258551,1.8655555174566438,8,-0.2199993133544922,-1.239999771118164,-4.187499046325684,-5.690000534057617,-0.1100006103515554,3,0.09847661163005328,-1.2797937292587738,54.13999938964844,1.2098356555019079,52.77999877929688,11.125026822115728,55.38000106811523,0.09847661163005328 6469,2022-08-26,54.84000015258789,56.36000061035156,54.68999862670898,55.18000030517578,659700.0,-0.005440682632957494,-4.218730069796596,-0.2786883708132176,60.80668877873178,62.99485401178022,0.20223187068184245,-1.8040115727326977,-3.186978311062333,-3.2302565538526125,7.446977602113443,1.6700019836425852,1.1897731965874243,1.37700004577637,-2.2700843762193017,5.024084467772042,-0.44654216522146584,3.200542256774206,2.3477282174377407,62.09477186980949,-0.39944538558758325,1.8235422109978368,8,0.07999992370605469,-0.9400005340576172,-3.877499580383301,-5.635000228881836,0.3899993896484375,4,0.0882567494369253,1.063487353997251,55.13999938964844,-1.2797937292587738,54.13999938964844,1.2098356555019079,52.77999877929688,0.0882567494369253 6470,2022-08-29,55.22999954223633,55.5099983215332,54.27000045776367,54.38000106811523,388500.0,0.007111586224713529,-1.3177536774405156,-2.4999943901536184,61.50970109956157,64.07145599564245,-0.21684156648005626,-1.9240679756712566,-3.382830063594483,-3.691179185384037,8.165691221475774,1.2399978637695312,1.5357816730427345,1.5329994201660142,-1.9226568281295755,4.988655668461604,-0.1948287039817771,3.2608275443138055,1.8609742298712106,71.82043725349554,8.760884480161408,1.7278281241477946,8,-0.3099994659423828,-1.3299999237060547,-3.922499656677246,-5.809999465942383,0.6399993896484446,0,0.09596232628985368,-4.218730069796596,54.84000015258789,1.063487353997251,55.13999938964844,-1.2797937292587738,54.13999938964844,0.09596232628985368 6471,2022-08-30,54.40999984741211,55.349998474121094,54.15999984741211,55.06000137329102,551400.0,-0.014846998037672199,-1.0695600830607763,-0.7647090502733143,63.06512664057473,64.26464530517467,0.5969570957984871,-0.9653277850060391,-2.354543267480409,-2.9558939420694514,8.749804387047819,1.1899986267089844,1.7371581719831681,0.5934997558593764,-2.7823540195175696,3.9693535312363224,-1.0944271318291001,2.281426643547853,2.5861544187357026,49.61236947965346,-19.19137597917733,1.6879268876884748,8,0.5100002288818359,-0.5100002288818359,-2.0725011825561523,-3.960000991821289,-0.38000106811522727,1,0.10880356552554105,-1.3177536774405156,55.22999954223633,-4.218730069796596,54.84000015258789,1.063487353997251,55.13999938964844,0.10880356552554105 6472,2022-08-31,53.61000061035156,54.56999969482422,53.43999862670898,54.29999923706055,587500.0,-0.014703165581769428,-1.1941713054009147,1.061533856825933,54.823151766305145,62.26599077124958,1.2685573943252493,-0.028986917925408306,-1.4028391859047389,-2.2256832200246492,9.302145147865621,1.1300010681152415,1.7395162414756697,-0.29399948120116903,-3.5447313243485254,2.9567323619461874,-1.9193654027748508,1.3313664403725127,3.293230539955715,5.821981786139562,-59.77686201319041,1.6253659215736793,8,1.3099994659423828,0.15999984741210938,-0.7325010299682617,-2.7550010681152344,0.02000045776366477,2,0.09438532924800436,-1.0695600830607763,54.40999984741211,-1.3177536774405156,55.22999954223633,-4.218730069796596,54.84000015258789,0.09438532924800436 6473,2022-09-01,52.11999893188477,53.47999954223633,51.95000076293945,53.459999084472656,718700.0,-0.027793353133801046,1.217387818962348,1.9420330718325407,38.70689065504897,58.30143141308226,2.3924910578372547,1.616343430196487,0.23854352856428562,-0.800791742503101,9.780240134757154,1.6599998474121094,1.7131552917448545,-1.8300010681152301,-4.94273218025387,1.2827300440234097,-3.3863666241845536,-0.27363551204590664,4.6921675648987815,3.854833896311323,-55.51723113357683,1.5563655560693213,9,2.035001754760735,1.6500015258788991,1.0300006866455007,-1.2649993896484446,3.0400009155273366,3,0.06657715448609336,-1.1941713054009147,53.61000061035156,-1.0695600830607763,54.40999984741211,-1.3177536774405156,55.22999954223633,0.06657715448609336 6474,2022-09-02,54.04999923706055,54.13999938964844,52.290000915527344,52.459999084472656,755100.0,0.03702993754274786,1.090393215444132,-1.1865671429344191,45.307690366486554,55.81515261640132,0.22252200933591126,-0.1488046211060876,-1.5448314209715477,-2.789970890370462,10.031095053448128,2.0200004577636648,1.5578699692011142,-0.009500694274905186,-2.962654185845807,2.9436527972959965,-1.486077440060356,1.4670760515105457,2.567680630369246,58.98876163697773,4.094966361535882,1.4765767457854517,9,0.10500144958496094,-0.279998779296875,-0.7249994277954102,-3.1949996948242188,1.2099990844726562,4,0.018131351638657867,1.217387818962348,52.11999893188477,-1.1941713054009147,53.61000061035156,-1.0695600830607763,54.40999984741211,0.018131351638657867 6475,2022-09-06,52.7599983215332,54.25,52.72999954223633,53.81999969482422,764800.0,-0.02386680728466739,-1.7142891202686639,-0.66666746639348,42.46575643870812,54.54994939873455,1.2312734127624978,1.265959194899132,-0.15240989704482644,-1.5560738889384709,10.272620628006685,1.5200004577636719,1.1481127054745741,-1.3375015258789062,-4.197151244287163,1.5221481925293503,-2.767326385083031,0.09232333332521847,3.6709743817169738,23.823473643229075,-25.95428193286779,1.429824859204127,9,1.3950023651123047,1.0100021362304688,0.4375019073486328,-1.904998779296875,5.19000244140625,1,0.04681579414863313,1.090393215444132,54.04999923706055,1.217387818962348,52.11999893188477,-1.1941713054009147,53.61000061035156,0.04681579414863313 6476,2022-09-07,55.36000061035156,55.5,52.31000137329102,52.77999877929688,1103100.0,0.049279802341411605,1.2307677943585125,-2.43396083822465,50.24938213352763,53.2854661429841,-1.0775886047931635,-1.139658476102312,-2.6666692874611826,-4.163780445161642,10.758619171741813,3.1899986267089773,0.7848955453056448,1.1020008087158217,-1.6559365284562162,3.8599381458878597,-0.27696785987019723,2.4809694773018407,0.8917332152861874,96.05635437363195,49.780619166228576,1.3789686685860176,9,-1.2049999237060547,-1.5900001525878906,-1.8950004577636719,-4.505001068115234,4.80999755859375,2,0.009212397324971366,-1.7142891202686639,52.7599983215332,1.090393215444132,54.04999923706055,1.217387818962348,52.11999893188477,0.009212397324971366 6477,2022-09-08,56.83000183105469,56.91999816894531,55.36000061035156,55.36000061035156,819900.0,0.02655348996560991,-1.1224438954514315,0.5697675106308752,52.30125561174104,52.13729372118728,-2.3757171245900395,-2.2667115468204884,-3.979208063396243,-5.651538053209855,11.42430216255763,1.55999755859375,0.5798011903573084,2.2805019378662124,-0.25059821213169187,4.811602087864117,1.0149518628672638,3.546052012865161,-4.880001068115234,98.18920754803872,55.30653919524745,1.2655500749989514,9,-2.3950023651123047,-2.710000991821289,-3.360001564025879,-5.975002288818359,2.8199996948242116,3,-0.049269804003908124,1.2307677943585125,55.36000061035156,-1.7142891202686639,52.7599983215332,1.090393215444132,54.04999923706055,-0.049269804003908124 6478,2022-09-09,57.93000030517578,58.2599983215332,56.86000061035156,57.16999816894531,806500.0,0.019355946483887054,-1.028986228362607,0.5170078266104756,56.28571509536415,51.63496331192421,-3.395396583786095,-3.0904085645857293,-4.929893920693409,-6.756370509426304,12.412840498715106,1.4299964904785156,0.7550974336645453,3.1045003890991225,0.36079850291647375,5.848202275281771,1.7326494460077981,4.476351332190447,-5.880599594116212,94.4723926341167,50.03297051989463,1.3718509430913233,9,-2.825000762939453,-3.4250011444091797,-4.460000038146973,-7.075000762939453,2.7099990844726562,4,-0.07422750240649267,-1.1224438954514315,56.83000183105469,1.2307677943585125,55.36000061035156,-1.7142891202686639,52.7599983215332,-0.07422750240649267 6479,2022-09-12,58.459999084472656,58.88000106811523,57.88000106811523,58.31999969482422,1401900.0,0.009148951778091385,1.0408093358557255,0.18420920544094765,58.710399600233664,51.32392981199889,-3.7525144623945934,-3.507243197920282,-5.280710698511015,-7.313079203247909,12.922175882241202,1.0,0.7354521136952599,3.4484992980957045,0.260763575953483,6.636235020237926,1.8546314370245938,5.042367159166815,-6.162174468994145,93.60727544670291,45.171257798892455,1.5938678610711103,9,-3.0449981689453125,-3.644998550415039,-4.989998817443848,-7.604999542236328,1.1500015258789062,0,-0.05644884175061593,-1.028986228362607,57.93000030517578,-1.1224438954514315,56.83000183105469,1.2307677943585125,55.36000061035156,-0.05644884175061593 6480,2022-09-13,56.81999969482422,58.81999969482422,56.56999969482422,58.13000106811523,600200.0,-0.028053359824359525,-1.486185958974121,-9.357193460490413,62.081341568698306,51.21462035956817,-2.0822228297440404,-1.83947885020536,-3.5007480145860512,-5.723169460946799,12.89517386263879,2.25,0.5845428339974461,1.7309999465942383,-1.5569879152272037,5.01898780841568,0.08700601568351374,3.374993877504963,-4.127244492187508,68.6453353275821,14.515252830867368,1.643993930910721,9,-1.404998779296875,-2.0049991607666016,-3.34999942779541,-5.965000152587891,3.8600006103515625,1,-0.0274551457527219,1.0408093358557255,58.459999084472656,-1.028986228362607,57.93000030517578,-1.1224438954514315,56.83000183105469,-0.0274551457527219 6481,2022-09-14,58.9000015258789,58.90999984741211,56.90999984741211,56.90999984741211,683000.0,0.0366068610036292,-1.010048555879517,-1.5190836582617258,63.6467932049402,52.19502496386095,-3.8647594338807565,-3.7950834226727963,-5.366985998240487,-7.8423130507324785,12.860674897495045,2.0900001525878906,0.5357789302490445,3.608501625061031,-0.09066162475668449,7.307664874878746,1.7589200001521732,5.458083249969889,-5.8360115713134775,99.71835707938098,41.36396959103108,1.8495816249088577,9,-3.470001220703118,-4.0700016021728445,-6.030001640319817,-8.045001983642571,0.37999725341798296,2,-0.016129044793352754,-1.486185958974121,56.81999969482422,1.0408093358557255,58.459999084472656,-1.028986228362607,57.93000030517578,-0.016129044793352754 6482,2022-09-15,57.2400016784668,58.75,56.86999893188477,58.75,636700.0,-0.028183358309129214,1.490070407768845,-0.7587924863945801,55.801110561504416,54.09438273124489,-1.827918891632983,-2.087756571021238,-3.566777305786708,-6.2335809014364685,12.788917187695436,2.0300025939941264,0.40652176034748777,1.850501632690431,-1.94984566141936,5.650848926800222,-0.049672014364468,3.75067527974533,-3.7083309324736433,28.632561536442587,-28.9881237409002,1.9001736470548964,9,-1.6400012969970703,-2.410001754760742,-4.542501449584961,-6.385002136230469,1.4499969482421804,3,0.05118791761986885,-1.010048555879517,58.9000015258789,-1.486185958974121,56.81999969482422,1.0408093358557255,58.459999084472656,0.05118791761986885 6483,2022-09-16,56.849998474121094,57.61000061035156,56.63999938964844,57.43999862670898,553400.0,-0.006813472971864298,1.0860148895588506,0.39072901219440864,55.525007229886924,55.2296401605116,-0.7782468421679951,-1.723920485900905,-3.0981688779742242,-5.864262381344929,12.225195202692554,0.970001220703125,0.3112784675453355,1.4209985733032227,-2.4248417427377404,5.266838889344186,-0.5019215847172589,3.343918731323704,-2.888061400014422,11.96575901874255,-43.22640495958449,1.9229201580204802,9,-1.2399978637695312,-1.9549980163574219,-4.567498207092285,-5.994998931884766,1.8400001525878835,4,0.04925247364839258,1.490070407768845,57.2400016784668,-1.010048555879517,58.9000015258789,-1.486185958974121,56.81999969482422,0.04925247364839258 6484,2022-09-19,57.81999969482422,57.86000061035156,56.38000106811523,56.5,537300.0,0.017062466961097256,1.1142827559522939,-2.2372870397310587,56.899304839298075,56.83336776057715,-1.2932319848055016,-2.666003291840738,-3.983120315665481,-6.834348968056176,11.046981808620899,1.4799995422363352,0.4510778870104417,2.2864997863769503,-1.7046137885337203,6.277613361287621,0.290942998921615,4.2820565738322856,-3.4622175988531154,56.91696922909919,3.6700322349143946,1.9955567874553342,9,-2.2099990844726562,-2.3899993896484375,-5.107500076293945,-6.965000152587891,1.5,0,0.04877204617274766,1.0860148895588506,56.849998474121094,1.490070407768845,57.2400016784668,-1.010048555879517,58.9000015258789,0.04877204617274766 6485,2022-09-20,58.22000122070313,58.2599983215332,57.02000045776367,57.77000045776367,612100.0,0.0069180478725376915,3.679281678482744,0.34090974770974153,60.38146952037747,57.95915524800491,-0.9356796677628623,-2.9959330122626042,-4.293282335028479,-7.244884444032472,10.337958376270127,1.2399978637695312,0.9874886785005828,2.544501304626472,-1.6218586694783,6.710861278731244,0.46132131757408246,4.627681291678861,-3.498041704616746,72.72731384871513,18.234905964388517,2.083179987052387,9,-1.0850009918212962,-2.790000915527351,-5.030001640319831,-7.365001678466804,0.40999984741209516,1,0.02387494607530427,1.1142827559522939,57.81999969482422,1.0860148895588506,56.849998474121094,1.490070407768845,57.2400016784668,0.02387494607530427 6486,2022-09-21,60.86999893188477,61.72999954223633,58.16999816894531,58.7400016784668,1244500.0,0.0455169641981954,-1.1773680256459311,4.733319204848837,67.97028540911009,59.700158558823695,-3.041763050084988,-5.279452749166474,-6.816926399678557,-9.905122599422093,11.539621694563767,3.5600013732910156,1.4056320569831655,4.789999008178718,0.25290913680567684,9.32708887955176,2.5214540724921974,7.058543943865239,-5.812996189292328,83.92521765171463,22.314807086387347,2.268544935686521,9,-1.8149986267089915,-4.029998779296882,-7.369998931884773,-10.014999389648445,-4.799999237060554,2,-0.0031213837693936375,3.679281678482744,58.22000122070313,1.1142827559522939,57.81999969482422,1.0860148895588506,56.849998474121094,-0.0031213837693936375 6487,2022-09-22,60.61000061035156,61.29999923706055,59.47999954223633,60.91999816894531,837400.0,-0.004271370561779619,2.401869558707138,-0.14553894757202215,72.37743654422704,61.488127608697354,-2.446454954829548,-4.753605051836232,-6.4474319049786075,-9.633189484268243,12.806224391754984,1.8199996948242188,2.022194216650661,4.206500625610353,-0.6589281105891303,9.071929361809836,1.7737862575106078,6.639214993710098,-4.8856981877947305,79.06543455474986,9.730073535715633,2.432714368099742,9,-1.5550003051757812,-3.770000457763672,-7.100000381469727,-9.755001068115234,-3.7400016784667898,3,-0.02194360365717485,-1.1773680256459311,60.86999893188477,3.679281678482744,58.22000122070313,1.1142827559522939,57.81999969482422,-0.02194360365717485 6488,2022-09-23,60.56999969482422,60.599998474121094,58.84000015258789,59.4900016784668,924300.0,-0.0006599722013616027,2.0877283389605914,-3.483892006300453,69.08664608487788,62.64104388476893,-2.226755255816421,-4.517561871178046,-6.3009776709034995,-9.583281254902516,13.721002274096762,1.7700004577636719,2.359335148226293,3.8949996948242216,-1.2703285548568957,9.060327944505339,1.3123355699836594,6.477663819664784,-4.245127560299437,78.31775367744055,7.356628201410587,2.58266412484056,9,-1.5149993896484375,-3.729999542236328,-7.047499656677246,-9.71500015258789,-4.060001373291016,4,-0.03103848567917178,2.401869558707138,60.61000061035156,-1.1773680256459311,60.86999893188477,3.679281678482744,58.22000122070313,-0.03103848567917178 6489,2022-09-26,59.68000030517578,61.52999877929688,58.93000030517578,60.9900016784668,1057800.0,-0.014693732774188728,1.1757349690274668,-1.2129664623916077,70.743406098437,63.60349549918435,-1.280117450680251,-3.4218080183695747,-5.308158707274281,-8.697869893624429,14.189969153533283,2.599998474121101,2.551358180253132,2.763000297546384,-2.4930628273906166,8.019063422483384,0.13496873507788365,5.391031860014884,-2.8146154298798436,56.47559160215696,-19.603438661342203,2.628031562468499,9,-0.625,-2.8400001525878906,-5.947500228881836,-8.825000762939453,-2.420001983642578,0,-0.016588499889483854,2.0877283389605914,60.56999969482422,2.401869558707138,60.61000061035156,-1.1773680256459311,60.86999893188477,-0.016588499889483854 6490,2022-09-27,60.52999877929688,61.83000183105469,59.7400016784668,60.5099983215332,1646800.0,0.014242601705338531,-1.6794981207649966,-0.015267509005302314,67.31412613284755,64.01097693561849,-1.730488277569016,-4.062680967940061,-6.049788242816554,-9.560493687418173,14.996802558195203,2.1500015258789062,2.608891890762031,3.347998809814463,-2.081506119278714,8.77750373890764,0.633246345267878,6.062751274361048,-3.178152437306906,64.48082647522345,-8.696484454527038,2.7147524645465873,9,-1.4249973297119212,-3.639997482299812,-6.519998550415046,-9.674999237060554,-3.270000457763679,1,-0.019990072837842487,1.1757349690274668,59.68000030517578,2.0877283389605914,60.56999969482422,2.401869558707138,60.61000061035156,-0.019990072837842487 6491,2022-09-28,60.33000183105469,62.63999938964844,58.02999877929688,59.959999084472656,2495900.0,-0.003304096353469621,-1.1796675895280821,18.49971390424672,62.81113109995681,64.78986810655765,-1.4598306638915162,-3.579979501528797,-5.712497950048167,-9.350622127688169,15.50721459416739,4.610000610351555,2.574757086504569,2.852001762390138,-2.5866774077734007,8.290680932553677,0.1326621773083687,5.571341347471908,-2.4407768303769473,49.891599723289595,-19.290660619837944,2.719339585081769,9,-0.8200016021728516,-3.035001754760742,-6.320001602172852,-9.47500228881836,-2.3900032043457102,2,-0.028178364186032367,-1.6794981207649966,60.52999877929688,1.1757349690274668,59.68000030517578,2.0877283389605914,60.56999969482422,-0.028178364186032367 6492,2022-09-29,58.66999816894531,60.56999969482422,58.459999084472656,60.5,1826700.0,-0.02751539220499233,1.1421312719780645,-4.945914180258573,52.60196132294334,64.46508522800836,0.47421905543193077,-1.603678195146287,-3.9661542053874825,-7.6645893871193636,16.515970669145872,2.1100006103515625,2.5726817121151413,0.9389982223510742,-4.204840374973017,6.082836819675165,-1.6329210763109714,3.51091752101312,3.970001220703125,13.882848262781996,-49.94816745881298,2.5719192986620474,9,0.8400020599365234,-1.3749980926513672,-4.627497673034668,-7.814998626708984,-1.1899986267089844,3,-0.04431563925797599,-1.1796675895280821,60.33000183105469,-1.6794981207649966,60.52999877929688,1.1757349690274668,59.68000030517578,-0.04431563925797599 6493,2022-09-30,55.59000015258789,59.33000183105469,55.27999877929688,58.95000076293945,2482900.0,-0.05249698504316125,-1.0351756963733607,1.8360640701736832,41.44305648913654,62.74772430021264,3.7511655169119393,1.8441640115482159,-0.8531685105276097,-4.550820309262178,16.985502067458825,4.050003051757805,2.293099119928584,-2.314499855041504,-6.860848557833677,2.231848847750669,-4.58767420643759,-0.04132550364541743,7.049999237060547,4.211974831292862,-53.54533330071352,2.2731743513960874,9,3.3699989318847656,1.7049999237060547,-1.1800003051757812,-4.7350006103515625,3.6100006103515625,4,0.02302570202884402,1.1421312719780645,58.66999816894531,-1.1796675895280821,60.33000183105469,-1.6794981207649966,60.52999877929688,0.02302570202884402 6494,2022-10-03,55.02999877929688,56.349998474121094,53.0099983215332,56.15999984741211,1488200.0,-0.010073778948621492,3.4238461791090775,0.3363097806095319,44.295727734230674,60.96041965730744,4.329029333033226,2.6154440981355904,-0.26729613550678977,-3.966188582907698,18.212444872685523,3.3400001525878906,2.2801248619626477,-2.9235012054443317,-7.313362063358802,1.466359652470139,-5.118431634401567,-0.7285707764870963,7.315600585937496,20.97611873016157,-33.94142747571824,2.194930428957235,10,2.795000076293938,2.265001296997063,-0.6199989318847727,-4.0549983978271555,4.630001068115227,0,0.0268944135029332,-1.0351756963733607,55.59000015258789,1.1421312719780645,58.66999816894531,-1.1796675895280821,60.33000183105469,0.0268944135029332 6495,2022-10-04,55.22999954223633,57.790000915527344,54.90999984741211,55.93000030517578,1450400.0,0.003634395191276729,-3.2985085674105323,0.6194691161726171,36.71252129366015,57.48733475559077,4.090448037738987,2.751023961355024,-0.5291569459475411,-4.145734423583988,19.327495188639038,2.8800010681152344,2.310864577101192,-2.8470005035400376,-6.731561631751411,1.037560624671336,-4.7892810676457245,-0.9047199394343508,6.555463760375979,23.05296962067336,-25.115380500260017,1.9422805641056873,10,2.594999313354492,2.065000534057617,-0.8199996948242188,-4.23499870300293,2.770000457763672,1,0.036755364767737664,3.4238461791090775,55.02999877929688,-1.0351756963733607,55.59000015258789,1.1421312719780645,58.66999816894531,0.036755364767737664 6496,2022-10-05,55.86999893188477,57.599998474121094,54.63999938964844,55.13000106811523,1548000.0,0.011587894168983537,-2.4418569578254465,-1.0571386531953708,44.644242969057146,54.405868802794124,2.9799892658601053,2.2674444559343385,-1.168116267423251,-4.756719175581644,19.89229062339862,2.9599990844726562,2.2508840069117113,-2.2325010299682546,-6.048047761146485,1.5830457012099757,-4.14027439555737,-0.32472766437913947,5.388936471862785,37.83068903209148,-12.279688355878086,1.9077733655891138,10,1.9549999237060476,1.4250011444091726,-1.4599990844726634,-4.614999771118171,1.5100021362304545,2,0.02487917337072232,-3.2985085674105323,55.22999954223633,3.4238461791090775,55.02999877929688,-1.0351756963733607,55.59000015258789,0.02487917337072232 6497,2022-10-06,54.02999877929688,56.38999938964844,54.02999877929688,56.11000061035156,948200.0,-0.03293359920824712,-1.2692293584711967,-2.810821399482373,40.09831419287267,51.184943037015756,4.233675756836256,4.096973861403065,0.6744533292233612,-2.8926805011334196,19.87036774049728,2.3600006103515554,2.032414206729655,-3.9325010299682575,-8.130906707543765,0.2659046476072504,-6.031703868756011,-1.8332981911805035,6.734000399517811,16.139238787240924,-37.19354626330495,2.0992028387877526,10,3.795000076293938,3.265001296997063,0.38000106811522727,-2.7749996185302805,-0.21999740600585938,3,0.07236720221637905,-2.4418569578254465,55.86999893188477,-3.2985085674105323,55.22999954223633,3.4238461791090775,55.02999877929688,0.07236720221637905 6498,2022-10-07,53.63000106811523,54.22999954223633,53.099998474121094,54.02999877929688,836100.0,-0.007403252271309002,1.8250053644231456,0.19230642262407674,34.674468335069534,47.17728328553048,3.9623960824161415,4.383029214571792,1.12819704122672,-2.4250601972649335,19.395581961724538,1.1300010681152344,1.3571223104598715,-4.117498779296881,-8.741723051345808,0.5067254927520466,-6.429610915321341,-1.8053866432724206,6.668758059262579,12.970761718017263,-38.260063051016736,2.312112136024463,10,4.194997787475593,3.664999008178718,0.7149991989135813,-2.105001449584954,-0.6599998474120952,4,0.07178814837671244,-1.2692293584711967,54.02999877929688,-2.4418569578254465,55.86999893188477,-3.2985085674105323,55.22999954223633,0.07178814837671244 6499,2022-10-10,55.15999984741211,55.84000015258789,53.86000061035156,53.86000061035156,665000.0,0.02852878517294144,-2.046154929618794,-3.250016689395919,39.66215166059279,44.10484167750218,1.926388872533714,2.7332624212751,-0.27952246364252176,-3.8859962167442603,18.366680264026066,2.2099990844726634,0.6073000813639879,-2.4225000381469712,-7.173442092107685,2.328442015813742,-4.797971065127328,-0.04702901116661451,4.701433631615018,43.92324735492771,-4.398873381229265,2.375471026980356,10,2.664999008178711,2.3050003051757812,-1.1974992752075195,-3.0900001525878906,-1.5499992370605469,0,0.0732414961331238,1.8250053644231456,53.63000106811523,-1.2692293584711967,54.02999877929688,-2.4418569578254465,55.86999893188477,0.0732414961331238 6500,2022-10-11,55.2599983215332,55.88999938964844,54.9000015258789,54.91999816894531,796800.0,0.0018128802465140481,-4.2106050415104885,0.26153873240469855,27.102024064059577,40.137163117958046,1.117771666620449,2.6460653422457483,-0.2355052584936317,-3.8749330889609723,18.122270710040024,0.9899978637695384,-0.06947836331185897,-2.2445014953613267,-7.098264358179314,2.6092613674566607,-4.67138292677032,0.182379936047667,4.19034904804429,47.99999660915798,4.0086977025467405,2.4268814314089946,10,1.5300006866455078,2.2150020599365234,-1.2974977493286133,-2.839998245239258,-1.4599990844726562,1,0.07962362757011432,-2.046154929618794,55.15999984741211,1.8250053644231456,53.63000106811523,-1.2692293584711967,54.02999877929688,0.07962362757011432 6501,2022-10-12,57.95000076293945,58.22000122070313,55.25,55.90999984741211,898800.0,0.048679017790668855,1.3023248936912568,6.0,40.940052849680896,38.84139550981777,-2.173951635999181,-0.1251757954604642,-2.7946544492764076,-6.443490999120641,17.915015200714574,2.970001220703132,-0.6867236842862212,0.49300098419189453,-4.321696626926247,5.307698595310036,-1.9143478213671798,2.900349789750969,1.1139256637553814,94.72655638819874,52.89280548566402,2.4073488055590717,10,-1.7800006866455078,-0.47500038146972656,-3.9875001907348633,-5.465000152587891,-4.729999542236321,2,0.0008627995927916743,-4.2106050415104885,55.2599983215332,-2.046154929618794,55.15999984741211,1.8250053644231456,53.63000106811523,0.0008627995927916743 6502,2022-10-13,60.16999816894531,60.18000030517578,57.22999954223633,57.5099983215332,965700.0,0.038308841704547625,1.201489722395797,1.3039209086455212,48.81375536060217,39.66036205109174,-4.647535973291994,-2.2286757168534876,-4.850146067820617,-8.527103423143203,17.976475840013318,2.950000762939453,-1.246694432416426,2.5664985656738253,-2.3964221634912093,7.52941929483886,0.085038201091308,5.047958930256343,-7.159999847412109,99.85872692593671,60.05236499549858,2.481460364582518,10,-3.5749988555908203,-2.344999313354492,-6.207497596740723,-7.149997711181641,-6.719997406005859,3,-0.04636857546507367,1.3023248936912568,57.95000076293945,-4.2106050415104885,55.2599983215332,-2.046154929618794,55.15999984741211,-0.04636857546507367 6503,2022-10-14,59.6500015258789,61.77999877929688,59.34000015258789,60.15999984741211,704800.0,-0.008642124960788089,-3.3185775581234536,-0.19172870330401828,49.90903942673554,40.28406335025894,-3.901329917915781,-1.5685760564844387,-4.147017267736906,-7.869486854288489,18.379695741647605,2.4399986267089915,-1.7411237999139928,1.9065017700195241,-3.1244272138184144,6.937430753857463,-0.6089627218994451,4.421966261938493,-6.496603164672841,73.10608906742175,33.945593367197176,2.5154644919189697,10,-2.2100028991699148,-1.8250026702880788,-5.3725013732910085,-6.610000610351555,-3.2400016784667898,4,-0.09790444263533205,1.201489722395797,60.16999816894531,1.3023248936912568,57.95000076293945,-4.2106050415104885,55.2599983215332,-0.09790444263533205 6504,2022-10-17,60.63999938964844,61.11000061035156,59.79999923706055,59.95000076293945,673100.0,0.016596778515421073,-1.6464629339210783,-1.352942936428964,50.33072964216601,41.79719761120403,-4.483332813397041,-2.4627402558860823,-4.959880347459155,-8.703853192316643,18.983960767101145,1.4599990844726634,-1.9441308282367373,2.7554996490478487,-2.439840541747337,7.950839839843034,0.1578295536502594,5.353169744445438,-7.141537011718746,83.430234814671,45.51154691662407,2.597670095397593,10,-3.200000762939453,-2.815000534057617,-5.835000038146973,-7.344999313354492,-3.6599998474121094,0,-0.12648413994302599,-3.3185775581234536,59.6500015258789,1.201489722395797,60.16999816894531,1.3023248936912568,57.95000076293945,-0.12648413994302599 6505,2022-10-18,59.61000061035156,61.4900016784668,58.77000045776367,60.79999923706055,1386900.0,-0.01698546816728208,1.1167295769254175,-1.7246391233918807,47.93813982510938,42.163186150765384,-3.091831711490684,-1.3947778544738583,-3.765576613672664,-7.533809294232469,19.224926772633854,2.720001220703125,-1.7149821820051514,1.6560009002685518,-3.5951262100039614,6.907128010541065,-0.9695626548677012,4.281564455404805,-5.780276776367181,66.76878139969615,29.110256585559597,2.6255635551362553,10,-2.170001983642578,-1.7850017547607422,-4.494999885559082,-6.004999160766602,-2.7299995422363352,1,-0.10065425161156716,-1.6464629339210783,60.63999938964844,-3.3185775581234536,59.6500015258789,1.201489722395797,60.16999816894531,-0.10065425161156716 6506,2022-10-19,60.68000030517578,60.77000045776367,59.11999893188477,59.31000137329102,851300.0,0.01795000308452277,1.1290352748921333,-1.1512609352109726,55.95733143751556,43.925299177947934,-3.8082590327380075,-2.613749920276824,-4.660285989191806,-8.470969561721859,17.98313927129818,1.6500015258788991,-1.4593554965854878,2.7355005264282255,-2.494057540200046,7.965058593056497,0.12072149311408964,5.350279559742361,-6.532265473378899,75.82420530620276,33.705867618664556,2.6147790333141367,10,-3.240001678466797,-2.855001449584961,-5.564999580383301,-7.07499885559082,-2.8300018310546875,2,-0.11338169138948395,1.1167295769254175,59.61000061035156,-1.6464629339210783,60.63999938964844,-3.3185775581234536,59.6500015258789,-0.11338169138948395 6507,2022-10-20,59.27999877929688,60.97999954223633,58.849998474121094,60.79999923706055,642800.0,-0.023071877370433813,1.2659572957058303,-1.1094902502387674,62.14615146039707,46.97770841409544,-1.7715231475553637,-1.3897509223720235,-3.0605745189425093,-6.965199223166927,16.624919507510572,2.1300010681152344,-1.1056930675131156,1.4019990921020593,-3.717510261892535,6.521508446096654,-1.1577555848952414,3.96175376909936,-4.826973389599999,16.94347527986099,-28.731742404339293,2.5597546769972985,10,-1.4599990844726634,-1.4549999237060618,-4.149998664855964,-5.659997940063484,-2.340000152587905,3,-0.10222668156852532,1.1290352748921333,60.68000030517578,1.1167295769254175,59.61000061035156,-1.6464629339210783,60.63999938964844,-0.10222668156852532 6508,2022-10-21,58.68999862670898,59.959999084472656,58.56000137329102,59.11999893188477,663300.0,-0.009952769310682896,-3.0579948915844457,0.2828948524189547,62.02366066315115,49.46232052549081,-0.43391057591971816,-0.9990385195602585,-2.3190581527084007,-6.264921415307896,15.599715218738904,1.3999977111816335,-0.9314125077730466,0.9059989929199119,-4.0724872314082745,5.884485217248098,-1.5832441192441848,3.3952421050840087,-3.943894301428095,4.436765866144026,-42.530143451083156,2.489243112164094,10,-0.34999847412108664,-0.864999771118157,-3.4749984741210866,-5.069997787475579,-1.1800003051757741,4,-0.08928263735526609,1.2659572957058303,59.27999877929688,1.1290352748921333,60.68000030517578,1.1167295769254175,59.61000061035156,-0.08928263735526609 6509,2022-10-24,58.68999862670898,59.6500015258789,58.52999877929688,59.15999984741211,751900.0,0.0,-1.8354467053608656,1.0930253189261883,61.51798140905159,53.286315786045485,0.13351918665679818,-1.1352127580551468,-2.2395324181520095,-6.1472970212437446,14.154020823979529,1.120002746582017,-0.49785146623731436,0.9554990768432532,-3.962936802489807,5.8739349561763134,-1.503718862823277,3.4147170165097833,-3.6625385232674574,5.4053949560983385,-42.74464594610896,2.4592179396665292,10,-0.17499923706053977,-0.864999771118157,-3.43749809265136,-5.069997787475579,-0.40999984741209516,0,-0.03884816549065773,-3.0579948915844457,58.68999862670898,1.2659572957058303,59.27999877929688,1.1290352748921333,60.68000030517578,-0.03884816549065773 6510,2022-10-25,59.31999969482422,59.349998474121094,56.5,57.56000137329102,1123200.0,0.010734385463565754,2.131873544595379,-3.74466755405486,61.49234810900428,55.569904148192535,0.15644602077866665,-1.9610562074179398,-2.7981334947139516,-6.668547881384505,12.152683881137001,2.8499984741210938,0.11690458300542161,1.6460000991821317,-3.156041012886078,6.448041211250342,-0.7550204568519732,4.047020655216237,-4.022438044348483,62.94642819129687,12.933756961563866,2.401020556034106,10,-0.18000030517578125,-1.4950008392333984,-3.799999237060547,-4.840000152587891,-1.1899986267089915,1,-0.039447069531796664,-1.8354467053608656,58.68999862670898,-3.0579948915844457,58.68999862670898,1.2659572957058303,59.27999877929688,-0.039447069531796664 6511,2022-10-26,58.63000106811523,60.27000045776367,58.58000183105469,59.65999984741211,1082700.0,-0.011631804286222791,-1.9911552821870084,-0.5852271372620482,66.59453782264274,57.54554664397482,1.0650476812628682,-1.480872617007492,-2.0297406168143226,-5.854185411382538,11.371816048200186,1.6899986267089844,0.5810873272489872,1.041001510620113,-3.621236156572998,5.703239177813224,-1.2901173229764424,3.3721203442166683,-3.0731419324866494,47.54467155708619,-6.4738114702924605,2.3311188335965554,10,0.5099983215332102,-0.805002212524407,-2.3475008010864187,-4.150001525878899,0.6599998474121165,2,-0.02984820003613653,2.131873544595379,59.31999969482422,-1.8354467053608656,58.68999862670898,-3.0579948915844457,58.68999862670898,-0.02984820003613653 6512,2022-10-27,56.06999969482422,58.79999923706055,55.9000015258789,58.79999923706055,1175800.0,-0.04366367604729948,1.1245408039930018,2.6504881336849095,57.615479772213426,58.40181779347235,3.3327803377497958,0.9216074307255013,0.5666615717701546,-3.174821636668547,10.655662725055024,2.8999977111816477,1.1769244509497696,-1.3889999389648438,-6.069283067876654,3.2912831899469666,-3.729141503420749,0.9511416254910614,-0.2642149734489081,3.8901192333243824,-53.03538654459242,2.340141564455904,10,2.625001907348633,1.7549991607666016,1.8775005340576172,-0.18000030517578125,2.8800010681152344,3,0.03174601014776157,-1.9911552821870084,58.63000106811523,2.131873544595379,59.31999969482422,-1.8354467053608656,58.68999862670898,0.03174601014776157 6513,2022-10-28,56.86999893188477,57.47000122070313,55.86999893188477,56.29999923706055,893400.0,0.014267865907165334,-1.2377649613462098,-0.2087911320150993,55.59188958579705,58.98639112054247,2.343400913408715,0.23443910647436184,-0.2120359450919196,-3.8473593340202257,11.299272933143166,1.6000022888183594,1.4367064070884368,-0.6530006408691307,-5.260107992606436,3.9541067108681744,-2.9565543167377797,1.6505530349995183,4.909999847412109,22.727264845669577,-34.36230433270866,2.303553675868652,10,1.8100013732910085,0.9549999237060476,1.0775012969970632,-0.9799995422363352,2.200000762939446,4,0.0012308720966927034,1.1245408039930018,56.06999969482422,-1.9911552821870084,58.63000106811523,2.131873544595379,59.31999969482422,0.0012308720966927034 6514,2022-10-31,56.5099983215332,57.34000015258789,56.040000915527344,57.02999877929688,711000.0,-0.006330237684420537,1.2806940052535596,-0.9122819932807763,54.01929378770846,59.66207489416458,2.297565475621205,0.7494260891831317,0.1761609152301986,-3.35862080883237,11.010246370276654,1.2999992370605469,1.3811248028126428,-1.087001228332518,-5.571417046910824,3.3974145902457877,-3.3292091376216675,1.1552066809566313,5.151800460815437,14.545435629606757,-41.88895327166722,2.2422079092891525,10,1.9150009155273438,1.3150005340576172,1.4375019073486328,-0.6199989318847656,2.8500022888183594,0,0.0176959835374646,-1.2377649613462098,56.86999893188477,1.1245408039930018,56.06999969482422,-1.9911552821870084,58.63000106811523,0.0176959835374646 6515,2022-11-01,57.2599983215332,58.20000076293945,56.0,56.459999084472656,1198400.0,0.01327198765309845,-1.5581442800524299,-1.5384587169423551,47.465088915285655,58.718492391694596,1.3177356679289076,0.16791535360970045,-0.5250632004851923,-3.948986644537925,11.253009062087557,2.200000762939453,1.3471345240407615,-0.43850116729736044,-4.787179512209946,3.9101771776152248,-2.612840339753653,1.7358380051589322,4.28596446380616,31.590884263858943,-19.173631749565683,2.1743391724562913,11,1.1650009155273438,0.5650005340576172,0.6875019073486328,-1.3699989318847656,1.8200035095214844,1,0.017813490877803595,1.2806940052535596,56.5099983215332,-1.2377649613462098,56.86999893188477,1.1245408039930018,56.06999969482422,0.017813490877803595 6516,2022-11-02,57.2599983215332,57.88000106811523,56.33000183105469,56.93000030517578,643600.0,0.0,-1.026149461826713,0.4124979138354433,37.225632230218956,55.9495458105637,0.8734426093949352,0.2923804597920494,-0.39146299448411526,-3.794438015905449,11.396359359944903,1.5499992370605398,1.214376672210662,-0.5080011367797823,-4.777341772977884,3.7613394994183196,-2.642671454878837,1.6266691813192722,4.172445186737065,47.440247265265825,2.7666085581197635,2.1346703180990514,11,0.8100013732910156,0.5650005340576172,0.7375030517578125,-1.319997787475586,0.9000015258789062,2,0.01519390101439888,-1.5581442800524299,57.2599983215332,1.2806940052535596,56.5099983215332,-1.2377649613462098,56.86999893188477,0.01519390101439888 6517,2022-11-03,57.93999862670898,58.43000030517578,56.72999954223633,56.97000122070313,1023400.0,0.011875660585202175,-1.344827404770737,2.9394037476735555,42.597389557901344,53.79107124331372,-0.01857993868332386,-0.0839787997880137,-0.9710504762391778,-4.309416677613655,11.193815453900537,1.7000007629394531,1.2110051116130407,-0.02350082397461506,-3.9133542827150123,3.866352634765782,-1.9684275533448101,1.92142590539558,3.381195990033582,80.85931970275146,38.13883331778264,1.9449267293701984,11,0.13000106811524148,-0.5450000762939382,0.46250152587891336,-1.594999313354485,0.5,3,0.02330000553703937,-1.026149461826713,57.2599983215332,-1.5581442800524299,57.2599983215332,1.2806940052535596,56.5099983215332,0.02330000553703937 6518,2022-11-04,57.47999954223633,58.34000015258789,56.45000076293945,57.93999862670898,470700.0,-0.007939231884285913,1.999993944935241,-0.47422712846912213,35.662433229819584,50.918232556732384,0.28131387274793695,0.7159483798492374,-0.4461514240985167,-3.70104334894026,10.65418933570667,1.8899993896484375,0.9278659345756992,-0.6759998321533232,-4.003255669593798,2.651256005287152,-2.339627750873561,0.9876280865669145,3.7321711608090737,60.90532330732642,22.37042853320947,1.6636279187202367,11,0.5900001525878906,-0.08500099182128906,0.9225006103515625,-1.135000228881836,-0.220001220703125,4,0.025574134175539998,-1.344827404770737,57.93999862670898,-1.026149461826713,57.2599983215332,-1.5581442800524299,57.2599983215332,0.025574134175539998 6519,2022-11-07,59.20000076293945,59.79999923706055,57.72000122070313,57.72000122070313,1082800.0,0.029923473110664567,-1.81080899959535,-3.2173967127195873,48.24936060672892,49.44678950092401,-1.518412975852371,-0.722932566081667,-2.0702566641974514,-5.2517416574384015,11.01502665635167,2.3199996948242188,0.663731695935752,0.8420013427734361,-2.197505007406818,3.88150769295369,-0.6777518323166873,2.3617545178635595,1.9053265046827335,84.21056330039643,47.21271983208336,1.5197531750901254,11,-1.1300010681152344,-1.805002212524414,-1.0725011825561523,-2.855001449584961,-2.270000457763672,0,-0.002195963960132552,1.999993944935241,57.47999954223633,-1.344827404770737,57.93999862670898,-1.026149461826713,57.2599983215332,-0.002195963960132552 6520,2022-11-08,59.65999984741211,59.959999084472656,58.790000915527344,59.43000030517578,763800.0,0.007770254705142365,1.8192794341365666,0.1554051441724045,45.40540429081184,47.092441330720575,-2.151348379711628,-0.8815927705677353,-2.439610140683314,-5.566305960505389,11.445931176550763,1.1699981689453125,0.44331546266024446,1.0820003509521499,-1.6329848941280574,3.796985596032357,-0.2754922715879573,2.439492973492257,1.3406208534953308,91.73555195453466,57.18494421306828,1.3574926225401045,11,-1.7450008392333984,-2.220001220703125,-2.1000003814697266,-3.315000534057617,-1.3800010681152273,1,-0.005028482028626047,-1.81080899959535,59.20000076293945,1.999993944935241,57.47999954223633,-1.344827404770737,57.93999862670898,-0.005028482028626047 6521,2022-11-09,58.0,59.45000076293945,57.72999954223633,59.18999862670898,626800.0,-0.027824335428390357,1.0116939234875644,-5.173917370175611,44.366202858605014,45.62029945143076,-0.6594616060228162,0.8246238474749532,-0.6799500270073082,-3.759307757637096,11.43972540582666,1.9300003051757812,0.1822387706512174,-0.5804994583129854,-3.2931409830103746,2.1321420663844037,-1.93682022066168,0.7758213040357091,2.8980082655269896,44.159543540279856,7.076819398503439,1.3563207623486933,11,-0.08500099182128906,-0.5600013732910156,-0.4400005340576172,-1.6550006866455078,2.029998779296882,2,0.01862072122508085,1.8192794341365666,59.65999984741211,-1.81080899959535,59.20000076293945,1.999993944935241,57.47999954223633,0.01862072122508085 6522,2022-11-10,57.38000106811523,58.95000076293945,56.75,58.72999954223633,777900.0,-0.010689636756634036,1.4581001538664815,1.134453808450699,44.249351936821384,44.360017490433464,0.1853996079878968,1.2910804754663232,0.060349820467060056,-3.019970791093108,10.840142465319047,2.200000762939453,-0.16128581642670525,-1.0609985351562585,-3.7158055056322894,1.5938084353197723,-2.388402020394274,0.2664049500817569,3.4174470107389183,26.49574786034486,-14.10854823239345,1.327403485238015,11,0.5999984741211009,0.059997558593757105,0.17999839782715554,-1.035001754760735,3.7000007629394602,3,0.01359356508848708,1.0116939234875644,58.0,1.8192794341365666,59.65999984741211,-1.81080899959535,59.20000076293945,0.01359356508848708 6523,2022-11-11,53.81000137329102,57.209999084472656,52.70000076293945,57.20000076293945,1138400.0,-0.06221679380218714,1.6451633833383674,2.5111134972618734,33.6898477537909,42.10119015333151,3.6606475881572607,4.638971569968994,3.7596816233422246,0.6566849864455762,10.246336508916645,4.680000305175774,-0.6412814322041172,-4.338998222351066,-7.639944788602428,-1.0380516560997037,-5.989471505476743,-2.6885249392253883,6.888897722623739,15.289268140177118,-28.537789474225985,1.6504732831256792,11,2.519998550415032,3.4299983978271413,3.74999809265136,2.5349979400634695,8.379997253417955,4,0.08604343310268137,1.4581001538664815,57.38000106811523,1.0116939234875644,58.0,1.8192794341365666,59.65999984741211,0.08604343310268137 6524,2022-11-14,52.97000122070313,54.58000183105469,52.97000122070313,53.56999969482422,734500.0,-0.015610483760456262,-4.366682349350968,0.17699073219694922,29.070536451611943,40.057350990701096,4.409385530860234,5.138337526726168,4.659700359158251,1.5845303575848178,9.620440540771844,1.6100006103515554,-0.8391270474394901,-4.7954984664916935,-8.618770135356122,-0.9722267976272647,-6.7071343009239115,-2.8838626320594756,7.408941941892614,3.719015429560856,-36.13265311697471,1.911635834432216,11,3.3599987030029226,4.269998550415032,4.589998245239251,3.37499809265136,9.610000610351555,0,0.08098918259328536,1.6451633833383674,53.81000137329102,1.4581001538664815,57.38000106811523,1.0116939234875644,58.0,0.08098918259328536 6525,2022-11-15,53.61000061035156,54.09000015258789,52.31000137329102,53.31999969482422,826100.0,0.01208229894090107,1.8479980468749886,-0.48333608839948183,33.399468212998386,39.632221655454366,3.572915678545087,4.243344124676796,4.129980802464033,1.0210224250030606,9.558748238080048,1.779998779296868,-1.048760314013279,-3.855499076843259,-7.997674163445936,0.2866760097594181,-5.926586620144597,-1.7844115335419204,6.461784856257935,18.20727378415856,-19.81737229920992,2.0710875433013376,11,2.5249996185302734,3.43499946594239,4.034998893737793,2.7349987030029297,9.470001220703125,1,0.061928738239617864,-4.366682349350968,52.97000122070313,1.6451633833383674,53.81000137329102,1.4581001538664815,57.38000106811523,0.061928738239617864 6526,2022-11-16,53.79999923706055,54.41999816894531,53.58000183105469,54.0099983215332,674100.0,0.003544089247264459,-1.5846283863092163,-0.7241324879640104,41.09803475713834,39.46562667759181,3.1743150710764354,3.701250271813038,3.970924871967,0.8851265711186187,9.42591048905551,0.839996337890625,-1.2110750191656479,-3.321500396728517,-7.482341081529796,0.8393402880727621,-5.401920739129153,-1.241080054327881,5.806079183949841,22.439728926668103,-19.080545011696778,2.0804203424006396,11,2.335000991821289,3.2450008392334055,3.332500457763672,2.5450000762939453,10.829998016357422,2,0.08327136813693947,1.8479980468749886,53.61000061035156,-4.366682349350968,52.97000122070313,1.6451633833383674,53.81000137329102,0.08327136813693947 6527,2022-11-17,53.22000122070313,53.63000106811523,52.540000915527344,53.36000061035156,639900.0,-0.010780632427181858,2.205881362968328,0.6666666666666329,35.43495938548334,39.440351805998894,3.3686173876515113,4.009541775304484,4.5283741449094705,1.542590076324693,9.55216534194618,1.2599983215332031,-1.3369741721102173,-3.5984985351562457,-7.974539043148781,0.7775419728362891,-5.786518789152517,-1.4104782811599748,5.948312577444092,18.57143413221438,-24.27983692950279,2.1880202539962674,11,2.914999008178704,3.8249988555908203,3.602499008178704,3.12499809265136,10.55999755859375,3,0.1279593649453843,-1.5846283863092163,53.79999923706055,1.8479980468749886,53.61000061035156,-4.366682349350968,52.97000122070313,0.1279593649453843 6528,2022-11-18,53.45000076293945,54.04999923706055,53.18000030517578,53.56000137329102,766400.0,0.004321674877129533,-1.67691350634412,0.7857220708447773,37.66129409361513,38.26389997120847,2.8014474729595804,3.548795148207809,4.242571903773538,1.3802045424557434,9.750784540193106,0.8699989318847656,-1.3340059110373872,-3.106499099731444,-7.635531029919669,1.422532830456781,-5.371015064825556,-0.8419831346373314,5.3068142897163995,50.22022730213557,3.631961116607542,2.264515965094112,11,2.684999465942383,3.5949993133544993,3.759998321533203,2.894998550415039,8.739997863769524,4,0.14275025180926915,2.205881362968328,53.22000122070313,-1.5846283863092163,53.79999923706055,1.8479980468749886,53.61000061035156,0.14275025180926915 6529,2022-11-21,56.40999984741211,57.04999923706055,53.43999862670898,53.6500015258789,1078400.0,0.055378840827351894,-1.2704376939585054,-25.090754612288638,47.091037363163,38.45119253480304,-0.665966324542751,0.4313413139170308,1.2429289787782594,-1.484062887170431,9.42066575691254,3.6100006103515696,-1.3973477041030549,-0.03250007629394247,-4.448793929117059,4.383793776529174,-2.2406470027055008,2.175646850117616,1.9600063844818507,86.49789708682543,36.44230318684146,2.208146926411559,11,-0.529998779296875,0.4900016784667969,1.222498893737793,0.2849998474121094,-3.240001678466797,0,0.10246408074688262,-1.67691350634412,53.45000076293945,2.205881362968328,53.22000122070313,-1.5846283863092163,53.79999923706055,0.10246408074688262 6530,2022-11-22,56.97999954223633,57.77999877929688,56.02999877929688,56.41999816894531,769900.0,0.010104586001880023,-1.6119400010818075,0.20289917168497718,49.077737436120124,38.974696376749165,-1.8507263996587469,-0.34040668479566705,0.691961690499312,-1.9658602369169813,10.002540487268178,1.75,-1.3315029634821158,0.6544996261596694,-3.56019809029641,4.869197342615749,-1.4528492320683668,2.7618484843877056,1.0264063981414537,84.73283276331239,32.927600124434925,2.1073488582280384,11,-1.3499984741210938,-0.07999801635742188,0.6524991989135742,-0.2849998474121094,-2.529998779296875,1,0.0982801392384598,-1.2704376939585054,56.40999984741211,-1.67691350634412,53.45000076293945,2.205881362968328,53.22000122070313,0.0982801392384598 6531,2022-11-23,56.88000106811523,57.22000122070313,56.52999877929688,57.22000122070313,697900.0,-0.001754974989899294,3.0588360690682594,-0.6071416407245436,46.36986909831996,39.210309394693454,-2.1526851021208913,-0.39867635929565637,0.7431680522378414,-1.7541930785096724,10.196452440564643,0.69000244140625,-1.5844276031648263,0.6420011520385671,-3.441884664270532,4.725886968347666,-1.399941756115986,2.68394406019312,0.8999977111816548,82.82446415857474,33.26118916024261,2.04194290815455,11,-1.8350009918212749,-0.2350006103515554,0.7524976730346751,-0.18500137329100852,-1.3899993896484304,2,0.1090014178360299,-1.6119400010818075,56.97999954223633,-1.2704376939585054,56.40999984741211,-1.67691350634412,53.45000076293945,0.1090014178360299 6532,2022-11-25,57.849998474121094,57.849998474121094,56.58000183105469,56.88000106811523,213800.0,0.017053399925999857,1.6185567821172806,-2.852932266714439,51.2243520753508,41.158587652644556,-3.4073181308566802,-1.2948720584562494,-0.21184105510009488,-2.6348078358977034,10.023969023353883,1.2699966430664062,-1.8427331695101188,1.522998619079587,-2.622588291490352,5.668585529649526,-0.5497948362053862,3.59579207436456,-5.539997100830071,100.0,49.72866306874327,2.07279345528497,11,-2.769998550415039,-1.2049980163574219,-0.2174997329711914,-1.154998779296875,-0.6199989318847656,4,0.11719963626844132,3.0588360690682594,56.88000106811523,-1.6119400010818075,56.97999954223633,-1.2704376939585054,56.40999984741211,0.11719963626844132 6533,2022-11-28,56.93999862670898,58.16999816894531,56.45000076293945,57.849998474121094,487200.0,-0.01573033485591535,1.2193525840279777,-0.9381466814011385,42.097887883017236,42.60607114502292,-2.2424547719384336,-0.39986016129468993,0.7154547320270055,-1.669508420653706,9.88255535225141,1.7199974060058594,-2.0104059364917504,0.6094987869262596,-3.5381360738213345,4.757133647673854,-1.464318643447534,2.683316217300053,-4.519197311401356,73.99577883141203,26.8601506916432,2.073817430373796,11,-1.6999988555908132,-0.6499977111816335,0.8825006484985423,-0.24499893188475852,-1.0799980163574148,0,0.1201264544706091,1.6185567821172806,57.849998474121094,3.0588360690682594,56.88000106811523,-1.6119400010818075,56.97999954223633,0.1201264544706091 6534,2022-11-29,57.5099983215332,57.56999969482422,56.61000061035156,57.0099983215332,405500.0,0.010010532289631113,2.096757521688304,-0.5494506415818796,42.53989154708997,43.62167373769977,-2.3476067766439073,-0.9392573220623746,0.13846020516226076,-2.183526057019378,9.73349951064309,0.9599990844726562,-2.135247749981204,1.1294984817504883,-3.0512255280585947,5.310222491559571,-0.9608635231540532,3.2198604866550298,-4.859229132080074,69.15887683872015,26.52203314246367,2.090362004904542,11,-2.154998779296875,-1.2199974060058594,0.5725011825561523,-0.8149986267089844,-2.55999755859375,1,0.08137715948121427,1.2193525840279777,56.93999862670898,1.6185567821172806,57.849998474121094,3.0588360690682594,56.88000106811523,0.08137715948121427 6535,2022-11-30,58.27999877929688,58.56000137329102,57.099998474121094,57.70000076293945,624100.0,0.013388984180779717,1.5614013953721635,1.159996032714858,51.03549928559016,44.725836463083304,-2.6658458509962557,-1.716952891018778,-0.6426270479632237,-2.893296945566277,10.174977436150582,1.460002899169929,-1.7456078587312405,1.848498916625985,-2.401707555499044,6.098705388751014,-0.2766043194365295,3.9736021526884997,-5.408460430664064,86.72973872043163,42.456117729308836,2.125103236062516,11,-2.7299976348877024,-1.9899978637695384,-0.1099996566772532,-1.5199985504150462,-5.619998931884773,2,-0.08768017703128062,2.096757521688304,57.5099983215332,1.2193525840279777,56.93999862670898,1.6185567821172806,57.849998474121094,-0.08768017703128062 6536,2022-12-01,58.13000106811523,59.22000122070313,57.83000183105469,58.599998474121094,472400.0,-0.002573742524423994,-1.5981397040211476,-0.8103431266154992,52.873565906337845,46.66345940984492,-2.052932743231203,-1.5794121365693954,-0.5911181214815571,-2.6814143303566667,10.745540094768277,1.3899993896484446,-1.167026060892411,1.6550010681152258,-2.6483846962176756,5.958386832448127,-0.49669181405122487,3.8066939502816766,-4.917154938002916,60.649820488914244,13.543829040664505,2.151692882166452,12,-1.9300003051757741,-1.8400001525878835,0.35249805450440164,-0.835000991821282,-4.520000457763665,3,-0.06330638633334351,1.5614013953721635,58.27999877929688,2.096757521688304,57.5099983215332,1.2193525840279777,56.93999862670898,-0.06330638633334351 6537,2022-12-02,59.290000915527344,59.43999862670898,57.5,57.83000183105469,551200.0,0.019955269673104903,1.2045507746460653,-3.106398175428297,75.75190672337558,50.89574970204052,-2.5271066766579224,-2.7753828177020665,-1.82977627403028,-3.7802989434072742,11.563411776335746,1.9399986267089773,-0.6456256745104838,2.7475008010864244,-1.6928108710782652,7.187812473251114,0.527344965004076,4.967656637168773,-5.596582378167767,94.9833505568954,42.041245409367136,2.220155836082345,12,-2.8500022888183665,-3.155000686645508,-0.8075017929077148,-1.9950008392333984,-6.790000915527344,4,-0.06409173854583927,-1.5981397040211476,58.13000106811523,1.5614013953721635,58.27999877929688,2.096757521688304,57.5099983215332,-0.06409173854583927 6538,2022-12-05,58.95000076293945,60.0099983215332,58.209999084472656,59.5,663400.0,-0.005734527700080538,1.2929986757863279,-0.3767120424320017,79.48721228439302,54.4953246932883,-1.4805850625127945,-2.4449616694298015,-1.5727174755557058,-3.3829352225911222,12.376598415364546,1.7999992370605469,-0.27564791878073436,2.334000587463379,-2.2188898954410874,6.886891070367845,0.057555346011142205,4.610445828915616,-4.681924216644937,68.82358023043031,9.256243665118731,2.2764452414522345,12,-0.9300022125244141,-2.7900009155273438,-0.6900005340576172,-1.6550006866455078,-4.209999084472656,0,-0.029177289201740786,1.2045507746460653,59.290000915527344,-1.5981397040211476,58.13000106811523,1.5614013953721635,58.27999877929688,-0.029177289201740786 6539,2022-12-06,59.06999969482422,59.86999893188477,58.7400016784668,58.83000183105469,550300.0,0.0020356052643208944,-4.380962761126283,-0.4363603576110252,78.37841053016417,57.75095503707097,-1.3226762219353603,-2.7143662936349173,-1.7472817044278344,-3.4420550409628703,12.858568694966335,1.1299972534179759,0.2710428206721005,2.4604995727539034,-2.077203658022519,6.998202803530326,0.19164795736568863,4.729351188142118,-4.112892535501061,67.69764000005244,2.7787982204671664,2.2688516153882112,12,-0.8400001525878906,-2.9099998474121094,-0.817500114440918,-1.7749996185302734,-4.970001220703125,1,-0.054342290520680625,1.2929986757863279,58.95000076293945,1.2045507746460653,59.290000915527344,-1.5981397040211476,58.13000106811523,-0.054342290520680625 6540,2022-12-07,59.36000061035156,60.0099983215332,59.02000045776367,59.36999893188477,581700.0,0.004909445014822822,-1.8695647366471508,-0.04166004386943864,78.6008601915905,61.332176269656586,-1.3852436881253638,-3.1916313727584082,-2.1170052829307267,-3.672065886942889,13.31439429326981,0.9899978637695312,0.8239510235985534,2.765500450134276,-1.7315458269108888,7.262546727179441,0.5169773116116971,5.014023588656855,-3.7965465115632,74.10365952816267,3.6540467075644187,2.2485231385225823,12,-1.1300010681152344,-3.200000762939453,-1.235001564025879,-2.065000534057617,-3.0,2,-0.07429244949574787,-4.380962761126283,59.06999969482422,1.2929986757863279,58.95000076293945,1.2045507746460653,59.290000915527344,-0.07429244949574787 6541,2022-12-08,59.08000183105469,59.31000137329102,58.1500015258789,59.31000137329102,534700.0,-0.004716960519169033,9.086975270760616,23.003815337641747,81.10406844756224,64.65214475545785,-0.8497128541838066,-2.9793245216912254,-1.9151789996603412,-3.318725789002073,14.175794275972361,1.2099990844726634,1.0494636794066423,2.431501579284671,-2.161519175210465,7.024522333779807,0.13499120203710646,4.728011956532235,-2.9829624255369467,62.948322215991034,-13.482581335717263,2.2965103772475675,12,-0.8500022888183594,-2.920001983642578,-0.9550027847290039,-1.7850017547607422,-3.740001678466797,3,-0.10866624550894954,-1.8695647366471508,59.36000061035156,-4.380962761126283,59.06999969482422,1.2929986757863279,58.95000076293945,-0.10866624550894954 6542,2022-12-09,58.15999984741211,59.41999816894531,58.09000015258789,59.18000030517578,361700.0,-0.015572138712409256,-1.2931003298398156,4.4347934254389685,73.29378019027453,68.11835501181977,0.13285876251702433,-2.105859314898254,-1.0321366959160656,-2.347072522076843,14.7218358056863,1.3299980163574219,1.1923112623599366,1.4724996566772433,-3.1597524049545456,6.104751718309032,-0.8436263741386512,3.7886256874931377,-1.5934053719725156,3.6458209156871626,-72.95692139794674,2.3161260308158935,12,0.14999961853027344,-2.0,-0.21250057220458984,-0.8649997711181641,-2.4399986267089773,4,-0.07823244926062367,9.086975270760616,59.08000183105469,-1.8695647366471508,59.36000061035156,-4.380962761126283,59.06999969482422,-0.07823244926062367 6543,2022-12-12,58.43999862670898,58.72999954223633,55.95000076293945,58.459999084472656,751100.0,0.004814284388436452,8.92854272109863,0.019608283125215,63.6608397065708,70.46512702953986,0.09835409370221271,-2.130433766508773,-1.2473108403308615,-2.5828477296891066,13.684640879643018,2.779998779296875,1.4134974826830558,1.520998573303217,-2.966264421281494,6.008261567887928,-0.7226329239891385,3.7646300705955724,1.5699996948242259,61.33003352425605,-13.441843631947037,2.2436314972923546,12,-0.45999908447264914,-2.279998779296868,-0.7074995040893484,-1.144998550415032,-3.7700004577636648,0,-0.10164268936163534,-1.2931003298398156,58.15999984741211,9.086975270760616,59.08000183105469,-1.8695647366471508,59.36000061035156,-0.10164268936163534 6544,2022-12-13,57.2599983215332,59.36000061035156,56.599998474121094,58.540000915527344,972700.0,-0.02019165525162203,-1.12307669735539,63.99866488649262,51.741287394977114,70.54354793058286,1.384787772651407,-0.6456621038861599,0.003192216716328744,-1.365675231171089,12.463790465627362,2.7600021362304688,1.455487942181776,0.12649841308594034,-3.958010135567939,4.21100696173982,-1.9157558612409957,2.1687526874128764,2.6688000488281247,32.26596912160436,-39.54208797456042,2.0422542743269387,12,0.720001220703125,-1.0999984741210938,0.4725008010864258,0.03500175476074219,-2.3400001525878906,1,-0.04400972261500635,8.92854272109863,58.43999862670898,-1.2931003298398156,58.15999984741211,9.086975270760616,59.08000183105469,-0.04400972261500635 6545,2022-12-14,56.93000030517578,57.849998474121094,56.45000076293945,57.09000015258789,641700.0,-0.005763150995995114,-1.4999982970085253,0.1249996274717251,50.30229311015263,70.25785095322894,1.6797988039387093,-0.05711330586843388,0.39486438436365034,-1.0449142133169573,10.982973460705242,1.3999977111816406,1.7302832677368158,-0.3694995880126939,-4.106103528415069,3.3671043523896813,-2.2378015582138815,1.4988023821884937,2.919222113037108,28.24208284825079,-40.43037149287608,1.8683019702011865,12,1.0499992370605469,-0.7700004577636719,0.8024988174438477,0.36499977111816406,-3.200000762939453,2,-0.04971020228147438,-1.12307669735539,57.2599983215332,8.92854272109863,58.43999862670898,-1.2931003298398156,58.15999984741211,-0.04971020228147438 6546,2022-12-15,58.27999877929688,59.11000061035156,56.77999877929688,56.97999954223633,1344600.0,0.023713305232467397,-1.7411773945629514,-8.125002980235125,52.48555265079755,67.67270050072028,0.394836343291999,-1.1112468401683557,-0.8971335006802477,-2.3682911315549333,9.638785464475491,2.3300018310546804,2.0054326239081988,0.7564989089965906,-2.6162040898891945,4.129201907882376,-0.929852590446302,2.442850408439483,1.4912392058105368,67.14696709353952,2.3365568585956993,1.6863514994428925,12,-0.299999237060554,-2.1199989318847727,-0.6024999618530344,-0.9849987030029368,-4.289997100830085,3,-0.0329443755861466,-1.4999982970085253,56.93000030517578,-1.12307669735539,57.2599983215332,8.92854272109863,58.43999862670898,-0.0329443755861466 6547,2022-12-16,60.02999877929688,60.31999969482422,57.7599983215332,58.15999984741211,3146300.0,0.030027454300868284,1.0897963886505786,1.4384615610337226,66.28030606030765,66.2052664758219,-1.3847805735584515,-2.4505404602043583,-2.5082841324638494,-4.069886482776248,8.07675291493281,2.5600013732910156,2.128553977793402,2.165999031066903,-0.7168168083915845,5.048814870525391,0.7245911113376593,3.607406950796147,-4.079998016357429,93.36382182129596,28.487790591343938,1.441407919729244,12,-1.8949985504150462,-3.714998245239265,-2.3524999618530344,-2.734998703002937,-5.239997863769538,4,-0.07812758157720434,-1.7411773945629514,58.27999877929688,-1.4999982970085253,56.93000030517578,-1.12307669735539,57.2599983215332,-0.07812758157720434 6548,2022-12-19,61.08000183105469,61.38999938964844,58.38000106811523,60.02999877929688,1241200.0,0.01749130556570866,2.6047923614601025,0.5614992788790029,67.90373339200136,65.04141346047048,-2.3477610095428787,-3.0563129552105863,-3.391478820965716,-5.037264595697678,6.856880792101682,3.0099983215332102,2.272068730231311,2.8345020294189425,0.4317003502505088,5.237303708587376,1.6331011898347256,4.035902869003159,-5.042601089477536,93.72474403297011,28.17637421902434,1.2014008395842173,12,-2.410001754760742,-4.230001449584961,-3.3700027465820312,-3.785001754760742,-6.050003051757805,0,-0.08775377291535036,1.0897963886505786,60.02999877929688,-1.7411773945629514,58.27999877929688,-1.4999982970085253,56.93000030517578,-0.08775377291535036 6549,2022-12-20,62.18999862670898,62.56000137329102,60.81000137329102,61.13999938964844,1180900.0,0.01817283500947675,-1.046789287586601,0.9999963669655443,68.96218341415977,63.97044937408929,-3.317515863606893,-3.911635905714512,-4.367653746449342,-6.0327536269502176,7.334330471343723,1.75,2.0688938375320873,3.65549888610839,0.8291749886146675,6.481822783602112,2.2423369373615287,5.068660834855251,-5.938493939208975,93.94430917150504,29.791553958491306,1.4131619487468607,12,-2.934997558593743,-4.7549972534179545,-5.404998779296868,-4.894998550415032,-6.039997100830078,1,-0.12091977205051785,2.6047923614601025,61.08000183105469,1.0897963886505786,60.02999877929688,-1.7411773945629514,58.27999877929688,-0.12091977205051785 6550,2022-12-21,62.58000183105469,63.61000061035156,61.56000137329102,62.5099983215332,1004900.0,0.006271156342785522,-1.0812202399970645,0.06667005751114483,71.09005253435132,62.857780939288084,-3.579109378507809,-4.069221034144938,-4.61976783516576,-6.295877086634555,8.310380840092149,2.0499992370605398,1.868422432279118,3.7655019760131836,0.5105422886648157,7.0204616633615515,2.138022132338996,5.392981819687371,-5.949987342407226,84.91949482921554,19.484093248291643,1.6274798436741855,12,-2.8000011444091797,-4.620000839233398,-5.795001983642578,-5.285001754760742,-5.360000610351555,2,-0.12240337868299933,-1.046789287586601,62.18999862670898,2.6047923614601025,61.08000183105469,1.0897963886505786,60.02999877929688,-0.12240337868299933 6551,2022-12-22,63.08000183105469,63.27000045776367,61.63000106811523,62.61999893188477,963300.0,0.00798977285666802,2.90475974223552,6.571140537300318,69.16077426402184,62.39855805859334,-3.8577201986897265,-4.301454565080398,-5.059945787455007,-6.688273486250935,9.339178183599925,1.6399993896484446,1.7052695551023405,3.9555019378662095,0.3178235785571957,7.593180297175223,2.136662758211706,5.774341117520713,-5.891588452670895,90.94019535154867,28.03443677683024,1.8188391796545063,12,-3.3000011444091797,-5.005001068115234,-6.490001678466797,-5.615001678466797,-5.910003662109375,3,-0.14822450883657545,-1.0812202399970645,62.58000183105469,-1.046789287586601,62.18999862670898,2.6047923614601025,61.08000183105469,-0.14822450883657545 6552,2022-12-23,64.62999725341797,64.77999877929689,63.0099983215332,63.5,754500.0,0.024571898816911686,1.4755245874525538,2.4565002861005296,75.58558208699785,63.72352943419634,-4.909742734343567,-5.604828248798363,-6.602442780059718,-8.118005006102052,10.81519857229438,1.770000457763686,1.556577237456878,5.166497421264651,0.8319830270124129,9.50101181551689,2.999240224138532,7.3337546183907705,-6.927856896476754,97.65622531994273,34.03260301645274,2.167257197126119,12,-4.014997482299798,-5.969997406005852,-8.039997100830078,-7.154996871948242,-9.889995574951172,4,-0.16462936758655788,2.90475974223552,63.08000183105469,-1.0812202399970645,62.58000183105469,-1.046789287586601,62.18999862670898,-0.16462936758655788 6553,2022-12-27,63.77999877929688,65.31999969482422,63.72000122070313,65.0,1122400.0,-0.013151764045234215,-1.3880639504429764,-1.0796497221678274,69.9070219485471,65.74194438459301,-3.6013239073878296,-4.4439643051298034,-5.737904720584041,-7.1409260705177715,12.283652851768085,1.5999984741210866,1.3968409124687682,3.97449893951417,-0.5946860882179905,8.54368396724633,1.6899064256480898,6.25909145338025,-5.370072580120102,65.85362552853887,2.631931939396523,2.2845925138660803,12,-2.894998550415046,-4.529998779296882,-7.1899986267089915,-6.3049983978271555,-9.30999755859375,1,-0.1409532460933146,1.4755245874525538,64.62999725341797,2.90475974223552,63.08000183105469,-1.0812202399970645,62.58000183105469,-0.1409532460933146 6554,2022-12-28,62.18999862670898,64.44000244140625,62.08000183105469,63.86000061035156,1343600.0,-0.02492944783661588,-1.4973609902896552,1.3688527153113177,60.776844746973275,66.90578345535086,-1.3840030423601775,-2.619685856280732,-4.183456621598644,-5.442339399563572,13.448360133903245,2.3600006103515625,1.350580876430925,2.150498771667472,-2.403025791166762,6.704023334501713,-0.1262635097496485,4.427261053084592,-2.9508636080545045,16.75525358109904,-43.22732540618357,2.276762281417119,12,-1.1399993896484304,-2.8099994659423757,-5.599998474121087,-4.714998245239251,-7.479999542236321,2,-0.11513105009680868,-1.3880639504429764,63.77999877929688,1.4755245874525538,64.62999725341797,2.90475974223552,63.08000183105469,-0.11513105009680868 6555,2022-12-29,53.16999816894531,59.9900016784668,52.27999877929688,59.5099983215332,6089600.0,-0.14503940596470455,1.1123275745393737,3.7964027675938263,36.488328802906906,65.12831413891855,7.874655769969593,6.321989029511286,4.72865060222275,3.6326637146428595,14.161550753051433,9.909999847412095,1.2352802112168888,-6.614001655578612,-12.067689684473578,-1.160313626683653,-9.340845670026091,-3.8871576411311324,12.150001525878906,6.8251482144350675,-50.60190248597097,2.72684401444748,12,5.630001068115234,5.630001068115234,3.220003128051758,4.305002212524414,1.0800018310546875,3,0.05604670790968913,-1.4973609902896552,62.18999862670898,-1.3880639504429764,63.77999877929688,1.4755245874525538,64.62999725341797,0.05604670790968913 6556,2022-12-30,54.45000076293945,55.20000076293945,52.56000137329102,53.33000183105469,1797900.0,0.02407377540106337,1.015267531234661,-0.1766559786954578,41.6554210582312,62.3922158053545,6.698671106529893,5.008966548067647,3.3189094257655256,2.4132702308910368,14.611789471530134,2.6399993896484304,1.3485568725266148,-5.149999046325682,-11.067263729017668,0.7672656363663037,-8.108631387671679,-2.1913667049796857,10.609198913574218,16.641118338102633,-45.623048015499236,2.9586323413459943,12,4.349998474121094,4.349998474121094,1.8150005340576172,3.0249996185302734,-1.0600013732910156,4,0.05087236765750491,1.1123275745393737,53.16999816894531,-1.4973609902896552,62.18999862670898,-1.3880639504429764,63.77999877929688,0.05087236765750491 6557,2023-01-03,55.4900016784668,56.18000030517578,53.86000061035156,54.72000122070313,1453100.0,0.01910010837383136,1.1581415484848538,0.6875010643696654,43.5841730701264,59.690042436257286,5.528307122234921,3.8679966603420723,2.2037130394857627,1.4589035412468263,15.132670153980715,2.3199996948242188,1.5415161076516597,-3.9199981689453125,-10.116611622741132,2.2766152848505072,-7.018304895843222,-0.8216914420474026,9.313613980102545,24.616584921766492,-36.2056790671427,3.098306726897908,1,3.30999755859375,3.30999755859375,0.3549985885620117,1.9849987030029297,-2.3600006103515696,1,0.03027566119412195,1.015267531234661,54.45000076293945,1.1123275745393737,53.16999816894531,-1.4973609902896552,62.18999862670898,0.03027566119412195 6558,2023-01-04,57.22999954223633,57.77000045776367,55.31000137329102,55.5,1387200.0,0.03135696181542458,-1.3317562278191377,2.2467513165652098,49.9363083118301,57.57605631377622,3.5590237051933684,2.100212653224233,0.4262086428172722,-0.20698639563374854,15.194305701277083,2.459999084472649,1.6682508508110914,-2.0940002441406236,-8.364792502787736,4.176792014506489,-5.2293963734641835,1.0413958851829364,7.323143778747564,40.70723085687608,-22.74706571194084,3.1353961293235573,1,1.5699996948242188,1.5699996948242188,-1.3674993515014648,0.24500083923339844,-3.6100006103515554,2,-0.04350861233070402,1.1581415484848538,55.4900016784668,1.015267531234661,54.45000076293945,1.1123275745393737,53.16999816894531,-0.04350861233070402 6559,2023-01-05,55.86000061035156,57.7599983215332,55.66999816894531,57.20000076293945,1208700.0,-0.023938475324880804,-1.4302256209399653,-0.7745667671424382,47.82431912530328,54.990974823882,4.399320770785529,3.3912681669414297,1.7420082310598488,1.1927028587359416,15.259272110137175,2.0900001525878906,1.4650337716398951,-3.303499221801758,-9.763139726816789,3.156141283213266,-6.533319474309273,-0.07367896929424234,8.447679819798594,46.43320992058402,-20.58807671980169,3.2298202525075124,1,2.9399986267089844,2.9399986267089844,-0.0950002670288086,1.614999771118164,-1.5200004577636719,3,-0.024883626467251507,-1.3317562278191377,57.22999954223633,1.1581415484848538,55.4900016784668,1.015267531234661,54.45000076293945,-0.024883626467251507 6560,2023-01-06,54.95000076293945,56.47000122070313,54.52999877929688,56.06000137329102,1026600.0,-0.016290723907430027,1.0103649063719122,0.8283585701149871,43.10559351561426,52.095954740725595,4.596562729386513,4.1676178959655275,2.5658070593152473,2.1189402766000143,15.384021263782326,1.94000244140625,1.1076056026035133,-3.9929990768432617,-10.719937777234037,2.7339396235475064,-7.356468427038649,-0.6295297266478741,9.117126034193632,45.87331688351618,-20.25912792763748,3.3634693501953845,1,3.8499984741210938,3.8499984741210938,0.8724994659423828,2.5249996185302734,0.009998321533203125,4,-0.0043676374000828355,-1.4302256209399653,55.86000061035156,-1.3317562278191377,57.22999954223633,1.1581415484848538,55.4900016784668,-0.0043676374000828355 6561,2023-01-09,52.65999984741211,55.86999893188477,52.38000106811523,55.290000915527344,1607700.0,-0.04167426540004371,-1.1880873769341054,2.369369028799215,35.0749304540015,47.59477122594822,5.870380012484887,6.273640311006545,4.763463787977997,4.418733600130032,16.291109783150105,3.4899978637695455,0.5467420306165707,-5.961999893188477,-13.25066583724724,1.326666050870294,-9.606332865217858,-2.317666921159095,11.171384389364249,5.19478313549762,-55.118095977014995,3.6443329720293844,1,6.1399993896484375,6.1399993896484375,3.2600011825561523,4.815000534057617,3.950000762939453,0,0.030193698389576307,1.0103649063719122,54.95000076293945,-1.4302256209399653,55.86000061035156,-1.3317562278191377,57.22999954223633,0.030193698389576307 6562,2023-01-10,53.61000061035156,54.29999923706055,52.709999084472656,53.11999893188477,1004200.0,0.018040272800838864,-1.4274786042299417,-0.18631234960598128,34.81089399514748,43.69520145334826,3.568018046325143,5.2336176132048,3.8127831152349714,3.477282988921459,17.18668760082222,1.6399993896484375,-0.1135357440566267,-4.784499168395996,-12.410129912100714,2.841131575308715,-8.597314540248355,-0.9716837965436369,9.99035591727521,22.82003119700836,-31.892268079911243,3.812815371852356,1,4.75,5.189998626708984,2.635000228881836,3.864999771118164,4.829998016357415,1,-0.004103734717373686,-1.1880873769341054,52.65999984741211,1.0103649063719122,54.95000076293945,-1.4302256209399653,55.86000061035156,-0.004103734717373686 6563,2023-01-11,52.5,54.06999969482422,52.22999954223633,53.84000015258789,1082200.0,-0.020705103482823506,1.044445480535499,-2.734684821449464,30.296871560431484,40.30853776595473,3.25162553754231,6.1933264519116165,4.8834011811599325,4.577011537012048,18.195955643918115,1.8400001525878906,-0.86751600489427,-5.597499847412109,-13.665533436166967,2.4705337413427415,-9.631516641789538,-1.5634830530346804,10.873949372660178,4.882468668428923,-43.013825589777035,4.034016794377426,1,3.6100006103515625,6.274999618530273,3.78749942779541,4.975000381469727,8.860000610351562,2,0.012000020345051876,-1.4274786042299417,53.61000061035156,-1.1880873769341054,52.65999984741211,1.0103649063719122,54.95000076293945,0.012000020345051876 6564,2023-01-12,54.7400016784668,54.88000106811523,52.2599983215332,52.83000183105469,1154700.0,0.04266669863746286,1.3926980726186522,-1.4253728581473668,35.17397776135259,40.16249876133759,-0.17466032465215875,3.957769921377242,2.6408396619966226,2.344928201078261,19.494927238171115,2.620002746582024,-1.8882263000671387,-3.2314983367919936,-11.43222236700494,4.969225693420952,-7.331860351898463,0.8688636783144759,8.18818970097643,59.19814015588061,15.324706600388822,4.100362015106471,1,0.2599983215332031,4.034997940063477,2.3499975204467773,2.7349987030029297,4.759998321533203,3,-0.020460407603944297,1.044445480535499,52.5,-1.4274786042299417,53.61000061035156,-1.1880873769341054,52.65999984741211,-0.020460407603944297 6565,2023-01-13,54.099998474121094,55.27000045776367,53.97999954223633,54.63000106811523,563700.0,-0.011691691354066225,-2.3506497366869623,-0.27748829127512387,33.107594547939755,39.212740260194096,0.682956833326493,4.611309993313498,3.2466149133006468,2.9947970268119306,20.719495802961337,1.2900009155273438,-2.898956064895394,-3.730001449584961,-12.102258410742877,4.642255511572962,-7.916129930163919,0.4561270309939971,8.400265231833856,51.373605644076015,12.89803827515263,4.186128480578962,1,0.9000015258789062,4.67500114440918,3.095001220703125,3.375001907348633,5.390003204345703,4,0.004436260355563659,1.3926980726186522,54.7400016784668,1.044445480535499,52.5,-1.4274786042299417,53.61000061035156,0.004436260355563659 6566,2023-01-17,56.36000061035156,56.38999938964844,54.52999877929688,54.54999923706055,821800.0,0.041774532347012006,-1.0108089828792552,-3.4150802162131497,34.847940539386,38.24204775677849,-1.4277642194524063,2.318986873024059,0.977940540061212,0.7994170951003383,21.770129409886756,2.2900009155273438,-3.7084961198267337,-1.3739994049072237,-9.768531971752395,7.020533161937941,-5.5712656883298095,2.823266878515362,5.72945252905464,99.27887547122059,65.46830429361157,4.197266283422583,1,-1.3600006103515625,2.414999008178711,0.8349990844726562,1.114999771118164,3.0400009155273366,1,-0.024840339082994434,-2.3506497366869623,54.099998474121094,1.3926980726186522,54.7400016784668,1.044445480535499,52.5,-0.024840339082994434 6567,2023-01-18,55.34000015258789,56.56000137329102,54.91999816894531,56.47999954223633,859100.0,-0.01809794972884249,1.5230759299036185,-0.6298334390628919,34.632200672447794,36.54159135240268,-0.48196263337154477,3.1300902794444454,1.9553156674538457,1.8570492298563863,22.24139701489378,1.6400032043457102,-3.3521612442150968,-2.1594999313354464,-10.546001133765856,6.227001271094963,-6.352750532550651,2.0337506698797583,6.355074842931515,71.8244640925252,40.32937429740914,4.193250601215206,1,-0.345001220703125,3.434999465942383,1.8549995422363281,2.135000228881836,3.049999237060547,2,0.022949050492625966,-1.0108089828792552,56.36000061035156,-2.3506497366869623,54.099998474121094,1.3926980726186522,54.7400016784668,0.022949050492625966 6568,2023-01-19,55.72000122070313,56.38000106811523,55.11000061035156,55.540000915527344,819900.0,0.006866661855212675,-1.4423064226240556,-0.1578950890765813,37.6762007898818,35.41402264846697,-1.2277983529401197,2.4537471820782315,1.5510554867960167,1.5013044219015228,22.24938255920984,1.2700004577636648,-3.1998184816411452,-1.5114988327026282,-9.757630999113296,6.734633333708047,-5.634564915907966,2.611567250502709,5.596470756684951,80.46512659463107,45.159665108016526,4.123066083205337,1,-1.3250007629394602,3.0549983978271413,1.514998435974114,1.7549991607665945,2.3699989318847585,3,0.04881545847840374,1.5230759299036185,55.34000015258789,-1.0108089828792552,56.36000061035156,-2.3506497366869623,54.099998474121094,0.04881545847840374 6569,2023-01-20,54.66999816894531,56.43000030517578,54.13000106811523,56.13999938964844,1061000.0,-0.01884427546221379,1.2438983542862316,-8.166659602424126,54.10284148818153,36.63593908986333,-0.40716685591006296,3.0688246692278227,2.5086488648198326,2.5744944040759066,21.900405865798646,2.299999237060554,-3.19431238729927,-2.185501861572263,-10.161002084280526,5.789998361136,-6.173251972926394,1.8022482497818686,6.283014911036702,26.74411383758265,-11.661436924729191,3.9877501113541305,1,-0.2749977111816406,4.105001449584961,2.4000015258789062,2.37500190734864,2.1300010681152344,4,0.12237063591500963,-1.4423064226240556,55.72000122070313,1.5230759299036185,55.34000015258789,-1.0108089828792552,56.36000061035156,0.12237063591500963 6570,2023-01-23,54.91999816894531,55.709999084472656,54.61999893188477,54.70000076293945,1083400.0,0.004572892049994781,-4.73682678311517,-0.14965797504619152,51.362310417964494,38.445647974748105,-0.739652664632537,2.33526251480167,2.1524095114491644,2.3431432923374444,21.13214498848787,1.0900001525878835,-3.5108632075387405,-1.5525016784667969,-9.094431235397721,5.989427878464127,-5.323466456932259,2.218463099998665,5.684094369526875,32.51016467559389,-8.291182261420651,3.770964778465461,1,-0.5249977111816406,3.855001449584961,2.1500015258789062,2.12500190734864,2.1200027465820312,0,0.08339406379741043,1.2438983542862316,54.66999816894531,-1.4423064226240556,55.72000122070313,1.5230759299036185,55.34000015258789,0.08339406379741043 6571,2023-01-24,53.72999954223633,54.52999877929688,53.0099983215332,53.70000076293945,839900.0,-0.02166785627064849,-1.1560234183927551,0.13635969551420993,44.94252525810579,39.57138478174347,0.6907240660238685,2.939580513624854,3.2736654155578933,3.5581534076231947,20.528443402980244,1.9099998474121094,-3.7138323472473687,-2.2750001907348647,-9.228597217766321,4.678596836296592,-5.7517987042505965,1.201798322780867,6.539129276386426,20.281707091677266,-21.63468789041819,3.476798513515729,1,0.6650009155273438,5.045000076293945,3.3400001525878906,3.3150005340576243,3.6599998474121094,1,0.10720272073895365,-4.73682678311517,54.91999816894531,1.2438983542862316,54.66999816894531,-1.4423064226240556,55.72000122070313,0.10720272073895365 6572,2023-01-25,53.9900016784668,54.09000015258789,52.81000137329102,53.88999938964844,883900.0,0.004839049663979411,7.533346896735835,3.3335452695829093,39.82413589512084,40.62996970782007,0.5479125769444266,1.941107253539471,2.9665119548892136,3.3377022880755973,19.37362124454111,1.279998779296868,-3.715191492452547,-1.4829982757568345,-7.171094614572226,4.205098063058557,-4.327046445164534,1.3610498936508648,5.957561969100503,32.59670313110853,-9.081337870415538,2.8440481694076967,1,0.4199981689453125,4.784997940063477,3.079998016357422,3.0549983978271555,3.0199966430664062,2,0.1002037354921923,-1.1560234183927551,53.72999954223633,-4.73682678311517,54.91999816894531,1.2438983542862316,54.66999816894531,0.1002037354921923 6573,2023-01-26,54.790000915527344,54.9900016784668,53.41999816894531,53.9900016784668,697000.0,0.014817544215406375,1.6166708522346165,7.999809269502194,46.514662092678925,41.8900457446341,0.11947493623235772,0.45647054622816086,2.242774664738299,2.6060986323638105,17.804554585623382,1.5700035095214844,-3.2631666114845643,-0.23349914550781392,-4.365603106493708,3.8986048154780804,-2.2995511260007646,1.8325528349851368,4.8488601678267145,54.69613608989191,13.056980680579116,2.066051980492949,1,-0.10499954223632102,3.9849987030029297,2.434999465942383,2.2549991607666087,1.9199981689453125,3,0.06570539174969903,7.533346896735835,53.9900016784668,-1.1560234183927551,53.72999954223633,-4.73682678311517,54.91999816894531,0.06570539174969903 6574,2023-01-27,55.02999877929688,55.22000122070313,54.02999877929688,54.97999954223633,717700.0,0.004380322317197205,4.534842046432222,0.0624991059294846,50.272472589681065,43.79725441593869,-0.0838819097930994,-0.3662160074062655,2.110479758807408,2.4057696893561697,17.2048086066336,1.19000244140625,-2.8428475488922516,0.36449871063233275,-2.0276333745549096,2.756630795819575,-0.8315673319612884,1.560564753225954,4.312507842412465,76.55169510810748,33.98380685463577,1.1960660425936211,1,-0.3449974060058594,3.7450008392333913,2.730001449584954,2.0150012969970703,1.229999542236321,4,0.055606059261666285,1.6166708522346165,54.790000915527344,7.533346896735835,53.9900016784668,-1.1560234183927551,53.72999954223633,0.055606059261666285 6575,2023-01-30,56.1500015258789,56.86000061035156,55.38000106811523,55.709999084472656,1085200.0,0.020352585343021756,-1.6909119913440713,8.800183108261368,62.91635148150436,46.91596674284073,-0.9862228388465155,-1.3191509853943941,1.092782851683026,1.3529489880577685,16.391059916158884,1.8300018310546804,-2.139283595362329,1.33550128936767,-1.035556801363633,3.706559380098973,0.14997224400201503,2.521030334733325,2.9080048126515265,82.46915510561983,33.720826165474634,1.1855290453656517,1,-1.31500053405761,2.6249980926513743,2.194999694824226,1.2849998474121236,-0.2800025939941264,0,0.011576094274584614,4.534842046432222,55.02999877929688,1.6166708522346165,54.790000915527344,7.533346896735835,53.9900016784668,0.011576094274584614 6576,2023-01-31,57.22000122070313,57.27000045776367,56.36000061035156,56.47000122070313,784300.0,0.01905609377999906,1.1411799553006794,1.7045359966708558,63.24283674398116,50.09492630634443,-2.1472038862414777,-2.288311858390948,0.1335066503059963,0.3155207567120115,15.464350612280347,1.1199989318847727,-1.6553950640644928,2.267000961303715,-0.32748847118359237,4.861490393791023,0.9697562450600614,3.564245677547369,1.5648848459755271,98.8789406429564,44.915495865576034,1.297244716243653,1,-2.1800003051757884,1.5549983978271413,1.6499996185302663,0.739999771118157,-1.3700027465820384,1,-0.003145758499401463,-1.6909119913440713,56.1500015258789,4.534842046432222,55.02999877929688,1.6166708522346165,54.790000915527344,-0.003145758499401463 6577,2023-02-01,57.16999816894531,58.18000030517578,57.11999893188477,57.43999862670898,871400.0,-0.0008738736576560102,-4.729753693565697,-0.360000610351553,68.57594516068137,53.52823123643328,-2.0230635117933176,-2.2198049446110844,0.3146329645476911,0.37466345045892524,14.897735787455332,1.0600013732910085,-1.0221145462178427,2.132998085021974,-0.6375091084856734,4.903505278529622,0.7477444882681468,3.5182516817758014,1.3526924367556532,78.78147724886722,17.84087491480873,1.3852535967538244,2,-1.674997329711914,1.605001449584961,1.757502555847168,0.7900028228759766,-1.089996337890625,2,0.0038481935936571787,1.1411799553006794,57.22000122070313,-1.6909119913440713,56.1500015258789,4.534842046432222,55.02999877929688,0.0038481935936571787 6578,2023-02-02,54.7400016784668,56.86000061035156,54.45000076293945,56.81999969482422,971200.0,-0.042504750189033325,1.2314814978339228,7.703683295893052,50.0,53.072359959968665,0.28306867633376953,0.014843470632911249,2.842804716512603,2.782198220099602,15.176644454660837,2.7199974060058594,-0.6385505324721095,-0.17249851226806356,-2.7447627198516003,2.399765695315473,-1.4586306160598284,1.1136335915237012,3.530981284695585,17.10849730397505,-42.23275083254794,1.2861321037917672,2,0.7549991607666016,4.034997940063477,4.897498130798347,3.8049983978271626,-0.050003051757819605,3,0.04146869882101889,-4.729753693565697,57.16999816894531,1.1411799553006794,57.22000122070313,-1.6909119913440713,56.1500015258789,0.04146869882101889 6579,2023-02-03,54.47000122070313,55.290000915527344,54.41999816894531,54.97999954223633,852600.0,-0.004932415956974245,-1.8524473294186068,0.24519173457017332,51.493149866716614,53.086897676496676,0.5830277225618161,0.18484649640881656,3.114442951132979,3.0194763123772574,15.47471407059729,0.8700027465820312,-0.16324849665435437,-0.37299900054930646,-2.91237411464072,2.166376113542107,-1.6426865575950131,0.8966885564964002,3.709999084472649,1.3298676422548361,-56.58121002009817,1.2696875570457076,2,1.0249996185302663,3.864999771118157,5.597498893737786,4.344999313354485,0.7999992370605398,4,0.041123514109967285,1.2314814978339228,54.7400016784668,-4.729753693565697,57.16999816894531,1.1411799553006794,57.22000122070313,0.041123514109967285 6580,2023-02-06,54.709999084472656,55.22999954223633,54.20000076293945,54.88999938964844,608300.0,0.004406055780999507,1.3953442983623427,0.3529429364289877,42.04435347703863,52.76487858971144,0.3465525471879687,-0.07805554691844208,2.860529822588269,2.7740055692333243,15.458833611212675,1.029998779296875,0.17970491355623608,-0.12100105285644247,-2.6605154492051994,2.4185133434923145,-1.3907582510308245,1.1487561453179396,3.2320011901855494,12.814029653044617,-38.217546697555505,1.269757198174379,2,0.7850017547607422,1.4000015258789062,5.505000114440918,4.105001449584961,0.0800018310546875,0,0.028331187406297254,-1.8524473294186068,54.47000122070313,1.2314814978339228,54.7400016784668,-4.729753693565697,57.16999816894531,0.028331187406297254 6581,2023-02-07,54.25,54.56999969482422,53.31999969482422,54.459999084472656,679400.0,-0.008407952699147625,4.813949362147584,1.166659602424448,44.44444444444445,53.27824620630295,0.9924360094874345,0.5345780492462069,3.304205253037736,3.1925896417643713,14.942898883224357,1.3899993896484375,0.10013933345991433,-0.6605001449584975,-3.0059906617404764,1.6849903718234813,-1.833245403349487,0.5122451134324919,3.4635202453613303,19.135806345269305,-28.056677404203807,1.1727452583909899,2,1.5,0.9549999237060547,4.549999237060547,4.549999237060547,0.5900001525878906,1,0.029861731463313834,1.3953442983623427,54.709999084472656,-1.8524473294186068,54.47000122070313,1.2314814978339228,54.7400016784668,0.029861731463313834 6582,2023-02-08,53.38999938964844,54.29999923706055,53.09000015258789,54.16999816894531,565800.0,-0.01585254581293205,1.3269192678722077,3.714296094459582,38.678320584312196,52.4075415942622,1.9650184980349295,1.4516800294371706,4.106281668910704,4.0322593896413395,14.430901501456725,1.2099990844726562,0.04075661471613046,-1.5095006942749052,-3.882573357612131,0.8635719690623205,-2.696037025943518,-0.32296436260629235,4.104180027587894,7.957538478350837,-33.57928436893875,1.1865363316686122,2,2.2450008392333984,1.8150005340576172,5.409999847412109,5.409999847412109,1.1000022888183594,2,0.046076027581854806,4.813949362147584,54.25,1.3953442983623427,54.709999084472656,-1.8524473294186068,54.47000122070313,0.046076027581854806 6583,2023-02-09,53.13000106811523,53.79999923706055,52.5099983215332,53.79999923706055,676100.0,-0.004869794427898477,2.85075952538204,0.8589733557651016,41.89474884625436,51.47668340054812,2.195682390030967,1.8564790931111617,4.333476824623595,4.276435807378711,13.834308544152584,1.2900009155273438,0.2049581698563614,-1.8009990692138729,-4.053631770272737,0.4516336318449916,-2.9273154197433087,-0.6746827186844371,4.153611154121101,22.302236261270586,-20.233907416481905,1.126316350529434,2,2.214998245239265,2.0749988555908274,5.66999816894532,5.66999816894532,1.6299972534179759,3,0.05552419920258278,1.3269192678722077,53.38999938964844,4.813949362147584,54.25,1.3953442983623427,54.709999084472656,0.05552419920258278 6584,2023-02-10,53.61999893188477,53.63000106811523,52.81000137329102,53.27000045776367,560600.0,0.0092226210035522,3.4323978802813477,-0.5223872099114127,43.32648854552246,49.300031963216796,1.659116293952053,1.347350583226543,3.797317677614501,3.757816572642888,13.579231126065578,0.8199996948242045,0.46588792614038965,-1.2550010681152273,-3.5820821559612384,1.0720800197307838,-2.418541612038233,-0.09146052419222173,3.4614687831515525,40.80882765429909,-2.8717924801556975,1.1635405439230053,2,1.7250003814697195,1.585000991821282,5.180000305175774,5.180000305175774,0.7600021362304545,4,0.019955235287927975,2.85075952538204,53.13000106811523,1.3269192678722077,53.38999938964844,4.813949362147584,54.25,0.019955235287927975 6585,2023-02-13,54.34000015258789,54.79999923706055,53.63999938964844,53.95000076293945,561700.0,0.013427848471570414,-1.2970245424261424,1.114288828337852,53.29018787082204,48.19418208842134,0.7323838138483225,0.681175832748302,3.013746691096074,3.00670329928338,13.24427271697436,1.1800003051757741,0.5594546439888148,-0.5469999313354492,-2.859684531354418,1.7656846686835195,-1.7033422313449336,0.6093423686740351,2.5474088355364373,79.91271176558779,31.897842664104736,1.1563423000094828,2,1.0049991607666016,0.8649997711181641,4.459999084472656,4.459999084472656,-0.4099998474121094,0,0.017114470050870745,3.4323978802813477,53.61999893188477,2.85075952538204,53.13000106811523,1.3269192678722077,53.38999938964844,0.017114470050870745 6586,2023-02-14,54.959999084472656,55.09000015258789,53.88999938964844,54.34000015258789,676800.0,0.011409623300401073,1.7272711509534564,1.5897433389412732,55.03633471911647,46.68978092824746,-0.270338833746095,-0.05173810221623398,2.340907378669577,2.3165688150131842,13.337161478233972,1.2000007629394531,0.5816154494714567,0.1429990768432603,-2.0643103532397475,2.350308506926268,-0.9606556381982472,1.2466537918847678,1.7411135258161536,94.96120248635286,43.137299122812735,1.1036547150415057,2,-0.27499961853027344,0.24500083923339844,3.8400001525878906,3.8400001525878906,-1.0999984741210938,1,-0.003093125396236407,-1.2970245424261424,54.34000015258789,3.4323978802813477,53.61999893188477,2.85075952538204,53.13000106811523,-0.003093125396236407 6587,2023-02-15,56.61000061035156,56.65999984741211,54.56000137329102,55.13999938964844,699200.0,0.030021862324685955,1.675157811869776,2.3709737954457357,58.68320819082812,47.65458183833947,-2.2441232667829,-1.688274707571054,0.6187531964028494,0.6094658170153693,13.224484742308448,2.0999984741210866,0.3426495406755663,1.7295005798339815,-0.6102563946010662,4.069257554269029,0.5596220926164577,2.8993790670515054,-4.380001068115234,98.79519954995781,45.37927021893492,1.1698784872175236,2,-2.0250015258789062,-1.4050006866455078,2.1899986267089844,2.1899986267089844,-2.1500015258789062,2,-0.03126656842748765,1.7272711509534564,54.959999084472656,-1.2970245424261424,54.34000015258789,3.4323978802813477,53.61999893188477,-0.03126656842748765 6588,2023-02-16,58.43999862670898,58.75,56.06999969482422,56.52000045776367,1473900.0,0.03232640870211867,1.1102357001468808,1.3061201187485678,64.12593625249949,49.058224770093126,-3.9047036152848094,-3.4826040620133014,-1.2526594728867337,-1.266933327126317,13.439235605394645,2.6800003051757812,0.04385946142620156,3.4234987258911076,0.6100331148747955,6.23696433690742,2.0167659203829515,4.830231531399264,-6.12139907836913,94.78112045519484,42.46206504966705,1.4067328055081572,2,-2.8099994659423757,-2.949998855590813,0.14000129699707742,0.3600006103515696,-3.1699981689453054,3,-0.06759064067528753,1.675157811869776,56.61000061035156,1.7272711509534564,54.959999084472656,-1.2970245424261424,54.34000015258789,-0.06759064067528753 6589,2023-02-17,61.36000061035156,61.81999969482422,58.599998474121094,58.81000137329102,1594400.0,0.04996581198254946,-1.168347314110888,1.3281258692352331,68.78154620983427,52.029023962625985,-6.419675664214779,-6.193240508172387,-4.1848678278197085,-4.202617090264496,13.680368759849223,3.3800010681152415,-0.26249144363383436,6.009000587463376,2.022677186947533,9.99532398797922,4.0158388872054545,8.002162287721298,-8.784145043945308,94.37653951942278,43.976374151162304,1.9931617002579216,2,-4.195001602172852,-4.320001602172852,-3.9175004959106445,-2.585000991821289,-7.090000152587891,4,-0.1075619658273752,1.1102357001468808,58.43999862670898,1.675157811869776,56.61000061035156,1.7272711509534564,54.959999084472656,-0.1075619658273752 6590,2023-02-21,59.5,61.7599983215332,58.97999954223633,61.38999938964844,859900.0,-0.0303129170770865,1.1140697205550028,-0.741176452988706,57.77625987827311,53.51033678860694,-4.2563607870233255,-4.187204870881757,-2.368287653924604,-2.382845328791994,13.934533049600612,2.779998779296875,-0.1403620227504092,3.919999885559079,-0.46804116106259386,8.308040932180752,1.7259793622482462,6.114020408869912,-6.369495785888667,70.7440150625216,25.382388812679096,2.194020523310835,2,-2.335000991821289,-2.335000991821289,-2.6125001907348633,-0.7250003814697266,-1.5400009155273438,1,-0.0860504022165508,-1.168347314110888,61.36000061035156,1.1102357001468808,58.43999862670898,1.675157811869776,56.61000061035156,-0.0860504022165508 6591,2023-02-22,59.4900016784668,60.0,59.040000915527344,59.5,517800.0,-0.00016803901736472948,-1.1098884515260887,0.005290118921711892,57.93435324796095,55.64989597345681,-3.827392100911112,-3.924781601369233,-2.3936946070021605,-2.41034902609249,13.611984572188469,0.9599990844726562,-0.0018132919110414036,3.6220014572143526,-1.0044106790796903,8.248413593508396,1.3087953890673347,5.9352075253613705,-5.838127735512693,67.9063559912041,25.66618762951623,2.31320606814702,2,-2.325002670288086,-2.325002670288086,-2.60250186920166,-0.7150020599365234,0.48999786376953125,2,-0.09346110634425364,1.1140697205550028,59.5,-1.168347314110888,61.36000061035156,1.1102357001468808,58.43999862670898,-0.09346110634425364 6592,2023-02-23,59.4000015258789,60.77000045776367,59.04999923706055,59.56000137329102,636600.0,-0.0015128618263340332,-2.9999822573133135,16.00267073636159,68.9739485270385,58.658695937988384,-3.12371101666308,-3.592906850916286,-2.3112165673667846,-2.3322494413844694,13.29404210572463,1.720001220703125,0.2650758501756343,3.2615013122558523,-1.5321847484803612,8.055187372992066,0.8646582818877491,5.6583443426239555,-5.258040037812584,57.91307532269009,11.977808662112338,2.3968430303681063,2,-2.085000991821282,-2.235002517700188,-2.5125017166137624,-0.6250019073486257,1.4899978637695384,3,-0.0932660062830758,-1.1098884515260887,59.4900016784668,1.1140697205550028,59.5,-1.168347314110888,61.36000061035156,-0.0932660062830758 6593,2023-02-24,58.38999938964844,59.77000045776367,58.09000015258789,59.36000061035156,729000.0,-0.017003402530056055,-1.140128193290991,6.062513411057326,65.05376029045613,61.07283724298102,-1.4406078291154216,-2.423634344678433,-1.329654525383809,-1.2909630167076713,13.256983887394503,1.6800003051757812,0.5345473304868591,2.0714992523193345,-2.779004193374206,6.922002698012875,-0.3537524705274393,4.496750975166108,-3.7873556091766503,8.042875975279122,-41.73630120952409,2.425251722846772,2,-0.6599998474121094,-1.2250003814697266,-1.505000114440918,0.38500022888183594,2.6199989318847656,4,-0.06730605148580471,-2.9999822573133135,59.4000015258789,-1.1098884515260887,59.4900016784668,1.1140697205550028,59.5,-0.06730605148580471 6594,2023-02-27,58.09000015258789,59.02999877929688,57.88999938964844,58.43000030517578,524100.0,-0.005137853060394604,-2.081072442998777,0.3505151801164071,62.92049533909834,62.14287140612282,-0.4915497504149329,-1.9843730782287992,-1.0241270163154184,-0.952164742641834,13.302484947642224,1.1399993896484446,0.9732240737854596,1.6184999465942411,-3.2538683006252853,6.490868193813768,-0.8176841770155221,4.054684070204004,-3.0543150172549574,5.167979796884564,-47.251043165779606,2.4361841236097614,2,-0.2350006103515625,-0.9250011444091797,-1.505000114440918,0.6849994659423828,-1.2299995422363281,0,-0.048545355266255585,-1.140128193290991,58.38999938964844,-2.9999822573133135,59.4000015258789,-1.1098884515260887,59.4900016784668,-0.048545355266255585 6595,2023-02-28,56.79999923706055,58.40999984741211,56.61999893188477,58.18000030517578,998100.0,-0.022206935998258515,-1.0574703319879681,4.0588248493756245,59.16606493541752,62.60173031904516,1.323253065975564,-0.6779373594174558,0.26716467888230966,0.3663343710588691,13.946474829694044,1.7900009155273366,1.39388889898877,0.2959991455078139,-4.576011008299474,5.168009299315102,-2.1400059313958266,2.7320042224114545,-1.357255228158138,4.337355156457519,-50.13165175099471,2.4360050769036437,2,1.3900012969970703,0.36499977111816406,-0.21499919891357422,1.9750003814697266,-1.4199981689453196,1,-0.044542232628167255,-2.081072442998777,58.09000015258789,-1.140128193290991,58.38999938964844,-2.9999822573133135,59.4000015258789,-0.044542232628167255 6596,2023-03-01,57.040000915527344,57.29999923706055,55.61000061035156,56.88000106811523,706500.0,0.004225381719903387,3.9706098498235693,-0.11594182867600215,63.732134215334895,63.16272209954592,1.5749508065094489,-0.9824883232970052,-0.012251910653503728,0.1462968427171205,14.641700014354392,1.6899986267089844,1.8110656122176607,0.5450008392333956,-4.322102767639564,5.412104446106355,-1.888550964203084,2.978552642669875,4.779998779296875,27.713185028347787,-31.29091773723888,2.433551803436479,3,1.6749992370605469,0.12499809265136719,-0.4550008773803711,1.7349987030029297,-1.3300018310546875,2,0.016128999897944807,-1.0574703319879681,56.79999923706055,-2.081072442998777,58.09000015258789,-1.140128193290991,58.38999938964844,0.016128999897944807 6597,2023-03-02,57.38999938964844,57.9900016784668,56.68000030517578,57.209999084472656,526200.0,0.006136018031265733,-1.1129090808409576,1.125002980235031,65.9192749680897,63.361981956833716,1.5055560273670423,-1.3862326458704644,-0.4548272950014933,-0.15212002114554934,15.47677741323492,1.3100013732910156,2.1030331888080624,0.8839992523193345,-3.990516530145875,5.758515034784544,-1.5532586389132703,3.3212571435519394,4.305800323486331,42.78843376410681,-19.996577211202464,2.4372578912326035,3,1.3250007629394531,-0.22500038146972656,-0.8049993515014648,1.385000228881836,-0.8699989318847656,3,0.04512981669512017,3.9706098498235693,57.040000915527344,-1.0574703319879681,56.79999923706055,-2.081072442998777,58.09000015258789,0.04512981669512017 6598,2023-03-03,57.0099983215332,57.38000106811523,56.599998474121094,57.349998474121094,513200.0,-0.006621381288667072,2.899960899875173,-1.8888865341414827,62.77316615746558,62.6943841732372,1.8566234282276923,-0.8721658888140098,-0.2075774336036318,0.2841634591931381,15.628629123042945,0.7900009155273438,2.3495628646270816,0.3904983520507841,-4.416118007097168,5.197114711198736,-2.012809827523192,2.7938065316247602,4.564085409545903,40.935627506881985,-23.611815069139112,2.4033081795739766,3,1.6750011444091797,0.1550006866455078,-0.4174985885620117,1.7650012969970703,0.5500030517578196,4,0.06805825613662098,-1.1129090808409576,57.38999938964844,3.9706098498235693,57.040000915527344,-1.0574703319879681,56.79999923706055,0.06805825613662098 6599,2023-03-06,56.709999084472656,57.06000137329102,55.7400016784668,56.90999984741211,671700.0,-0.005262221468040895,4.279958496410275,0.5882372740634362,59.22178408461087,62.854997973941394,1.5954304937119517,-0.41713390248361293,-0.08233645203181084,0.6148422996597489,15.618035261858045,1.3199996948242259,2.4338896305559388,-0.02150077819824503,-4.720411729549504,4.677410173153014,-2.370956253873878,2.327954697477388,4.7448029841918995,39.28567049453476,-22.35491936389993,2.3494554756756303,3,1.480001449584961,0.4549999237060547,0.02000141143798828,2.065000534057617,0.3800010681152344,0,0.07582435737047821,2.899960899875173,57.0099983215332,-1.1129090808409576,57.38999938964844,3.9706098498235693,57.040000915527344,0.07582435737047821 6600,2023-03-07,56.2599983215332,56.849998474121094,55.68000030517578,56.849998474121094,673200.0,-0.007935122027936448,2.9660944622248087,2.949989509622537,55.126178291311014,62.54297853431361,1.718190663683039,0.16331616012230654,0.17150097805271258,1.091620708406566,15.50665053056938,1.1699981689453125,2.2727790071129306,-0.5490015029907198,-5.1577940846079215,4.059791078626482,-2.8533977937993242,1.7553947878178846,5.07790771796509,27.310815944145162,-28.870923382991187,2.3043962908086018,3,1.930002212524414,0.9050006866455078,0.4700021743774414,2.5150012969970703,-0.17999649047851562,1,0.010664811708476662,4.279958496410275,56.709999084472656,2.899960899875173,57.0099983215332,-1.1129090808409576,57.38999938964844,0.010664811708476662 6601,2023-03-08,55.86999893188477,56.47999954223633,55.13999938964844,56.2599983215332,493900.0,-0.006932090317876227,2.2289089070686643,0.6610157437041227,46.76006326650936,60.07476906092149,1.7217522086292902,0.7177015655863812,0.340641784334359,1.4634500993407968,14.986409318914495,1.3400001525878906,1.7426087018427125,-1.02000083923339,-5.494410551180806,3.4544088727140263,-3.257205695207098,1.2172040167403182,5.353348999030587,25.61399845538372,-24.137371300922613,2.2372048559737077,3,1.585000991821282,1.2950000762939382,0.9350013732910085,2.9050006866455007,-0.5099983215332102,2,-0.008770321695673156,2.9660944622248087,56.2599983215332,4.279958496410275,56.709999084472656,2.899960899875173,57.0099983215332,-0.008770321695673156 6602,2023-03-09,55.849998474121094,56.52000045776367,55.13999938964844,55.709999084472656,580100.0,-0.0003579820681232082,-1.1562537252938512,-0.3589733557650991,36.52445910515426,56.90484670699905,1.3245147282789986,0.9817850972718674,0.08502899598489932,1.4295327625434027,14.339187607539067,1.3800010681152344,1.4955213725723624,-1.163001251220706,-5.358880082368216,3.0328775799268044,-3.260940666794461,0.9349381643530492,5.13001551514359,31.696363949094362,-11.84850577883877,2.0979394155737565,3,1.2350006103515625,1.3150005340576172,1.0575017929077148,2.9250011444091797,0.19000244140625,3,-0.002506703553685985,2.2289089070686643,55.86999893188477,2.9660944622248087,56.2599983215332,4.279958496410275,56.709999084472656,-0.002506703553685985 6603,2023-03-10,56.08000183105469,56.63000106811523,55.41999816894531,55.84000015258789,613700.0,0.0041182338982546085,-1.2407343960270711,1.7143051771117166,11.84975176925731,51.23031964368339,0.8184475190724854,1.0373031722516686,-0.3961953122981541,1.1547045489842844,13.412925825627953,1.2100028991699148,1.225401256851086,-1.0804979324340849,-4.891377850458113,2.7303819855899434,-2.985937891446099,0.8249420265779293,4.66641157422535,48.95840990866573,11.354165720970911,1.9054399590120155,3,0.6949977874755859,1.0849971771240234,1.0549983978271484,2.694997787475586,1.0699996948242116,4,0.007845909635212145,-1.1562537252938512,55.849998474121094,2.2289089070686643,55.86999893188477,2.9660944622248087,56.2599983215332,0.007845909635212145 6604,2023-03-13,54.68999862670898,56.599998474121094,54.38000106811523,55.7400016784668,724800.0,-0.024786076301017257,-1.6586824432363145,-4.374982118731651,12.713216164122827,46.06889200242842,1.8723375604919497,2.6473070174341515,0.7725136496824163,2.4755375819579797,12.631087975341995,2.2199974060058665,0.7497490775415372,-2.524001121521003,-6.1512173100336724,1.103215066991666,-4.337609215777341,-0.710393027264665,5.832158217945796,12.550521625649584,-19.99998645557253,1.8136080942563355,3,1.4950027465820384,2.4750003814697337,2.4450016021728587,4.085000991821296,1.8600006103515696,0,0.05247765256260983,-1.2407343960270711,56.08000183105469,-1.1562537252938512,55.849998474121094,2.2289089070686643,55.86999893188477,0.05247765256260983 6605,2023-03-14,55.27000045776367,55.72000122070313,54.68999862670898,55.18000030517578,654100.0,0.010605263222139394,1.0808097933516478,-0.08571418191330069,19.943062207717034,41.20343955713754,1.1761684491249724,2.2562288710156793,0.26418070338996813,1.8454821763355511,12.509905619346323,1.0300025939941548,0.3745837324515975,-1.9904993057250948,-5.483961669346634,1.5029630578964444,-3.737230487535868,-0.24376812391432168,4.883627040298727,39.555528428819756,11.003182012531134,1.746731181810771,3,0.9150009155273438,1.894998550415039,1.6450004577636719,3.5049991607666016,0.5799980163574219,1,0.0329292505835066,-1.6586824432363145,54.68999862670898,-1.2407343960270711,56.08000183105469,-1.1562537252938512,55.849998474121094,0.0329292505835066 6606,2023-03-15,54.790000915527344,55.45000076293945,54.31999969482422,54.75,710900.0,-0.008684630690443673,-1.511109227313186,0.44445386343406945,18.8934305968114,35.978345738106626,1.456620509043141,2.869985204534494,0.7704845282884989,2.2550439720473037,12.622116030516246,1.1300010681152344,0.014288262086523673,-2.46199893951416,-5.979771644641019,1.0557737656126989,-4.22088529207759,-0.7031125869507306,5.017208996738226,20.34636109473496,-4.306488601829145,1.758886352563431,3,1.0599994659423828,2.374998092651367,1.0124998092651367,3.9849987030029297,-0.25,2,0.023544458732829954,1.0808097933516478,55.27000045776367,-1.6586824432363145,54.68999862670898,-1.2407343960270711,56.08000183105469,0.023544458732829954 6607,2023-03-16,54.84000015258789,55.27000045776367,54.38999938964844,54.52999877929688,675900.0,0.0009125613474187944,-1.983053696699318,7.749856952126468,22.480661875728615,31.501400817913634,1.1251902516094958,2.8254449857430686,0.7143854392617826,2.1565366662471774,13.56087753445604,0.8800010681152344,-0.21955097770272403,-2.3234996795654297,-5.9949794408111,1.347980081680241,-4.159239560188269,-0.4877597989425908,4.528232942282372,22.51082894478277,-4.0677938442305575,1.8357398806228369,3,0.8500003814697266,2.3249988555908203,0.6374998092651367,3.934999465942383,-0.5,3,0.009482138153114716,-1.511109227313186,54.790000915527344,1.0808097933516478,55.27000045776367,-1.6586824432363145,54.68999862670898,0.009482138153114716 6608,2023-03-17,54.4900016784668,55.11000061035156,54.25,54.9900016784668,1534400.0,-0.0063821749297456876,1.3243326838019238,-1.6128960807235957,22.307736549099843,27.399839980634635,1.2070718604758852,3.0191395085633843,0.9979973689900348,2.4649200042641652,13.62403352898182,0.8600006103515625,-0.5679543030844201,-2.4759983062744126,-6.280895336144191,1.3288987235953655,-4.378446821209302,-0.5735497913395236,4.47437274439978,10.212844012869336,-18.286150503785553,1.9024485149348884,3,1.05999755859375,2.674997329711914,0.9299983978271484,4.284997940063477,-4.740001678466797,4,0.028445571468445507,-1.983053696699318,54.84000015258789,-1.511109227313186,54.790000915527344,1.0808097933516478,55.27000045776367,0.028445571468445507 6609,2023-03-20,54.7599983215332,55.9000015258789,54.68000030517578,54.91999816894531,823800.0,0.004954975862537125,-6.62510579960656,0.31999969482421875,31.38686436253529,24.762138432992884,0.7055776619434155,2.3498109975852657,0.7075487368502706,2.154455757320534,12.382802044258314,1.4099998474121023,-1.0009547333767799,-1.8760015487670927,-5.189390560105437,1.4373874625712517,-3.532696054436265,-0.21930704309792048,3.7329386590467166,30.908960599993662,-0.6196200361395974,1.6566945056691718,3,0.6800022125244141,2.555002212524414,0.5150012969970703,4.01500129699707,-5.149997711181641,0,0.043645056201652155,1.3243326838019238,54.4900016784668,-1.983053696699318,54.84000015258789,-1.511109227313186,54.790000915527344,0.043645056201652155 6610,2023-03-21,54.38000106811523,55.5099983215332,53.93000030517578,55.16999816894531,775400.0,-0.006939321860215397,1.1496609584508668,4.93748658894218,26.334516432727966,22.492633229239395,0.8837928614595185,2.452293944590231,1.091593227481006,2.4813055855134536,11.23770791228867,1.5799980163574219,-1.389883486555192,-1.9999988555908246,-5.169737726342767,1.1697400151611177,-3.5848682909667957,-0.41512942021485344,3.6886422144066984,22.842664167428037,-8.789795491208448,1.5848694353759705,3,0.8999996185302805,3.349998474121101,0.8949985504150462,4.394998550415046,-6.2600021362304545,1,0.03990434215378613,-6.62510579960656,54.7599983215332,1.3243326838019238,54.4900016784668,-1.983053696699318,54.84000015258789,0.03990434215378613 6611,2023-03-22,53.93000030517578,55.25,53.93000030517578,54.31000137329102,837300.0,-0.008275115007367995,-5.9473472870551625,0.4810157755211473,19.75525921262539,20.629388796736183,1.1506703267107028,2.5975749959230683,1.6143204935470976,2.8860199382773146,10.030731470542799,1.3199996948242188,-1.731047098197898,-2.171999549865724,-5.1635356055515444,0.8195365058200963,-3.667767577708638,-0.6762315220228103,3.642005820064604,0.0,-28.972893069907023,1.4957680278429104,3,1.3500003814697266,3.924999237060547,1.3449993133544922,4.844999313354492,-6.430000305175781,2,0.03560167176118201,1.1496609584508668,54.38000106811523,-6.62510579960656,54.7599983215332,1.3243326838019238,54.4900016784668,0.03560167176118201 6612,2023-03-23,53.86000061035156,54.4900016784668,53.75,54.209999084472656,777000.0,-0.001297973195403479,-1.5964985075825515,0.9210460272047211,20.88726617350605,21.633557063874935,1.0154931481042055,2.3518307550902477,1.7271067022378332,2.9507423441918377,8.535026800774789,0.7400016784667969,-1.9975920822464488,-1.9649991989135742,-4.684297984470213,0.7542995866430644,-3.324648591691897,-0.6053498061352514,3.2749648164810736,5.1163038271145105,-21.42040165397532,1.3596493927783198,3,1.3149986267089844,3.924999237060547,1.0849990844726562,4.914999008178711,-7.08000183105468,3,0.012625330439470783,-5.9473472870551625,53.93000030517578,1.1496609584508668,54.38000106811523,-6.62510579960656,54.7599983215332,0.012625330439470783 6613,2023-03-24,54.459999084472656,54.959999084472656,53.83000183105469,54.0,723900.0,0.011139964116632095,-1.8250092983777908,-1.3142888283378746,30.297720133454348,23.587390838245103,0.18051400227452064,1.5202546332340034,1.213533053999086,2.336128260142388,7.390297790795006,1.1299972534179688,-2.1106928247445538,-1.1685007095336886,-3.666333115767472,1.3293316967000948,-2.4174169126505802,0.0804154935832031,2.201071182603414,33.02318979436146,7.764575417332814,1.2489162031168923,3,0.3650016784667969,3.325000762939453,0.4350004196166992,4.315000534057617,-8.059997558593757,4,-0.0022034324991199172,-1.5964985075825515,53.86000061035156,-5.9473472870551625,53.93000030517578,1.1496609584508668,54.38000106811523,-0.0022034324991199172 6614,2023-03-27,55.27000045776367,55.56000137329102,54.88000106811523,54.88999938964844,770700.0,0.014873326972235645,-2.4000209809549653,0.8260909226610055,41.84515721958204,26.020956950674545,-0.6018532841444895,0.5145340503837872,0.42893768863521586,1.5218211981204632,6.140890052631767,1.1000022888183665,-2.0967845939519663,-0.21749935150146626,-2.432660498572858,1.9976617955699254,-1.3250799250371657,0.8900812220342331,0.9835199719217513,83.97786212725029,56.542482509601115,1.1075805735356963,3,-0.44499969482421875,2.5149993896484375,0.28999900817871094,3.5049991607666016,-7.75,0,-0.09987335646906603,-1.8250092983777908,54.459999084472656,-1.5964985075825515,53.86000061035156,-5.9473472870551625,53.93000030517578,-0.09987335646906603 6615,2023-03-28,54.27000045776367,55.7400016784668,54.11999893188477,55.27000045776367,1166900.0,-0.018092997859918247,-1.4923060671150556,-2.6315715504693067,38.023964064182834,28.146571780382487,0.2697459683063528,1.3863535902233224,1.463879798845248,2.4996814844294946,5.7159137036319505,1.6200027465820241,-1.9629134482353976,-1.0909994125366183,-3.279368910942651,1.0973700858694144,-2.1851841617396346,0.0031853366663980864,1.6330271117657915,26.13065422961391,-1.4717037204393044,1.094184749203015,3,0.5550003051757812,3.4849987030029297,2.832498550415039,4.504999160766602,-5.590000152587891,1,-0.08586695795292676,-2.4000209809549653,55.27000045776367,-1.8250092983777908,54.459999084472656,-1.5964985075825515,53.86000061035156,-0.08586695795292676 6616,2023-03-29,57.959999084472656,60.58000183105469,55.54999923706055,56.88999938964844,3381400.0,0.06799334062251905,-1.6826680501302083,-1.0699996948242188,60.193241166302386,32.336858368224014,-3.266843751606885,-2.351763260197302,-2.2204359511523393,-1.1912244607156808,6.313374925252072,6.310001373291016,-1.6576003384929194,2.552999305725095,0.18474444674103552,4.921254164709154,1.3688718762330652,3.7371267352171245,-4.209999084472656,61.639794375026526,33.12785682470425,1.1841274294920299,3,-0.7949981689453125,-0.6999988555908203,-0.7950000762939453,0.8150005340576172,-7.540000915527344,2,-0.16977226204311646,-1.4923060671150556,54.27000045776367,-2.4000209809549653,55.27000045776367,-1.8250092983777908,54.459999084472656,-0.16977226204311646 6617,2023-03-30,59.97999954223633,60.31000137329102,57.97000122070313,58.0,1763000.0,0.03485163025657845,-1.2941210569718526,1.8504673896767845,66.06259939348175,37.198509795377554,-5.007669749236619,-4.393010487453566,-4.178281087514158,-3.2112529100776115,6.638482871517021,2.3500022888183665,-1.3630996152150985,4.443499755859378,1.424764155898174,7.462235355820582,2.934131955878776,5.95286755583998,-6.093399505615231,91.11107720269096,62.49273591944095,1.5093677999806034,3,-2.8149986267089844,-2.719999313354492,-2.815000534057617,-1.2049999237060547,-11.380001068115234,3,-0.20806935040818464,-1.6826680501302083,57.959999084472656,-1.4923060671150556,54.27000045776367,-2.4000209809549653,55.27000045776367,-0.20806935040818464 6618,2023-03-31,60.88999938964844,61.7400016784668,60.06999969482422,60.43999862670898,1637700.0,0.01517172147977952,-1.8067292619674244,0.22727316513982768,76.58664194200284,42.22070730420728,-5.4918893133059115,-5.267493446783497,-5.026520272160951,-4.10864455475113,7.218061217791566,1.7600021362304688,-0.9601068840502407,5.159499549865721,1.3475606424346083,8.971438457296834,3.2535300961501648,7.065469003581278,-6.869531317138666,88.84511834067736,55.79035918382602,1.905969453715555,3,-3.144998550415039,-3.144998550415039,-3.6499996185302734,-2.114999771118164,-14.209999084472656,4,-0.23172936035125524,-1.2941210569718526,59.97999954223633,-1.6826680501302083,57.959999084472656,-1.4923060671150556,54.27000045776367,-0.23172936035125524 6619,2023-04-03,61.0099983215332,61.90999984741211,60.5,61.13000106811523,939000.0,0.001970749434843322,-1.4736852672297251,-0.26667231806042163,75.6250149011754,47.697429356257004,-5.176451008029346,-5.32167487156994,-5.04824085659542,-4.242673010291696,8.306237383510759,1.4099998474121094,-0.5915647191025712,5.064498519897462,0.5921070158041246,9.5368900239908,2.8283027678507935,7.300694271944131,-6.680748904785148,88.44670834267828,53.89209998238488,2.2361957520466684,4,-3.1799983978271484,-3.1799983978271484,-3.5624990463256836,-2.2349987030029297,-13.289997100830071,0,-0.23946889358457446,-1.8067292619674244,60.88999938964844,-1.2941210569718526,59.97999954223633,-1.6826680501302083,57.959999084472656,-0.23946889358457446 6620,2023-04-04,56.86000061035156,61.02000045776367,55.93000030517578,61.02000045776367,1465300.0,-0.06802160015331316,1.4471155477346107,34.66587195626119,56.960327628128525,51.83132584686846,-0.7126085771246977,-1.1851868805532675,-0.8542213275969317,-0.13832416129134373,8.566905398414026,5.090000152587891,-0.2654916362627091,0.8845006942749052,-3.6047908841312406,5.373792272681051,-1.3601450949281642,3.1291464834779745,-2.0759061677636623,20.597503892670264,-15.103556152528999,2.2446457892030716,4,0.9699993133544922,0.9699993133544922,0.649998664855957,1.914999008178711,-8.959999084472663,1,-0.16426310327699,-1.4736852672297251,61.0099983215332,-1.8067292619674244,60.88999938964844,-1.2941210569718526,59.97999954223633,-0.16426310327699 6621,2023-04-05,55.38000106811523,57.18999862670898,55.099998474121094,57.0,1233600.0,-0.026028834441603865,1.0900041389544355,0.38942283444855325,51.65644576666577,55.25012357944176,1.111600509640013,0.2700675483389645,0.6918730248252203,1.3134624218040685,9.057347678520228,2.0900001525878835,-0.07237647295595195,-0.5709989547729535,-5.06805631277912,3.9260584032332133,-2.8195276337760333,1.6775297242301264,6.529998779296882,4.111637849183265,-31.884048272032363,2.248528679003082,4,2.489999771118171,2.4499988555908274,2.297498703002937,3.394998550415046,-8.33000183105468,2,-0.12098231552395078,1.4471155477346107,56.86000061035156,-1.4736852672297251,61.0099983215332,-1.8067292619674244,60.88999938964844,-0.12098231552395078 6622,2023-04-06,55.709999084472656,56.63999938964844,55.4000015258789,55.599998474121094,824400.0,0.005958793968811049,-3.8627890973280796,-0.0679016560977502,53.74692369498238,57.85559064183377,1.197557993915261,-0.07479122952592832,0.42478522788876916,0.9667835602918586,9.596351758878873,1.2599983215332102,0.21400259548243383,-0.23400096893310263,-4.732155990335507,4.264154052469301,-2.483078479634301,2.015076541768096,6.0638007354736345,8.957422721587092,-29.0479734984779,2.2490775107012007,4,2.3050003051757812,2.1200008392333984,2.2300004959106445,3.065000534057617,-8.989997863769524,3,-0.09495604025241777,1.0900041389544355,55.38000106811523,1.4471155477346107,56.86000061035156,-1.4736852672297251,61.0099983215332,-0.09495604025241777 6623,2023-04-10,56.52000045776367,57.099998474121094,55.75,55.95000076293945,872600.0,0.014539604857340072,-1.783498505584395,5.181786655569427,55.231875643532014,59.343003800050425,0.7939947467197968,-0.896081423551621,-0.3373868790942254,0.20164482914812254,10.124363080822766,1.3899993896484375,0.6313386650041153,0.5540004730224624,-3.9512536147105806,5.059254560755505,-1.6986265708440627,2.8066275168889874,5.120323335266114,20.851713616561945,-17.305651996570624,2.2526270438665232,4,1.4949989318847656,1.3099994659423828,1.419999122619629,2.2549991607666016,-10.110000610351562,0,-0.1401274224964143,-3.8627890973280796,55.709999084472656,1.0900041389544355,55.38000106811523,1.4471155477346107,56.86000061035156,-0.1401274224964143 6624,2023-04-11,57.56000137329102,58.18999862670898,56.75,56.86999893188477,1187700.0,0.01840058222052776,-2.0967702240415464,1.210531247072051,59.096112936016986,61.68435367469866,0.1262700012170015,-1.8024574545288203,-1.324224523147123,-0.7735780278767592,10.258385695584247,1.6699981689453054,1.0971259010914522,1.4505012512207074,-3.066438992820764,5.967441495262179,-0.8079688708000248,3.7089713732414396,3.9495159133605924,41.554089102792645,1.3992256226758428,2.258470122020735,4,0.9449977874755788,0.26999855041503196,0.36499786376952414,1.2149982452392507,-9.810001373291023,1,-0.18902016693077728,-1.783498505584395,56.52000045776367,-3.8627890973280796,55.709999084472656,1.0900041389544355,55.38000106811523,-0.18902016693077728 6625,2023-04-12,57.09000015258789,57.81999969482422,56.709999084472656,57.5,1071300.0,-0.008165413646449626,1.1142884131211148,-0.5942005749668289,59.02857296067873,61.55494609629603,1.1603818394437866,-1.2533766119405385,-0.841531934900928,-0.2510931086336896,10.392452444060652,1.1100006103515625,1.4884029531474354,0.8895000457763658,-3.6295603881998133,5.408560479752545,-1.3700301712117238,3.1490302627644553,4.291326757813117,64.40134563748047,18.375386294401295,2.2595302169880886,4,1.414999008178711,0.7399997711181641,0.5874996185302734,1.6849994659423828,-9.130001068115234,2,-0.16412679815801356,-2.0967702240415464,57.56000137329102,-1.783498505584395,56.52000045776367,-3.8627890973280796,55.709999084472656,-0.16412679815801356 6626,2023-04-13,56.08000183105469,57.1500015258789,55.11000061035156,57.09000015258789,1220500.0,-0.017691335064524805,2.610617676547769,2.463411457121856,56.01952778006484,60.439049250360824,2.0960834093061465,-0.14944137372910404,0.13518858820448543,0.8030149090153671,10.302273104157896,2.0400009155273366,1.7449548506702328,-0.18499832153320028,-4.6558599122502216,4.285863269183821,-2.420429116891711,2.0504324738253104,5.17569851062072,31.49356640983506,-18.89310556383328,2.2354307953585097,4,2.424997329711914,1.7499980926513672,1.5974979400634766,2.694997787475586,-7.960002899169915,3,-0.14586305346099426,1.1142884131211148,57.09000015258789,-2.0967702240415464,57.56000137329102,-1.783498505584395,56.52000045776367,-0.14586305346099426 6627,2023-04-14,55.36000061035156,56.63999938964844,55.27000045776367,56.11999893188477,829500.0,-0.012838823059816984,-1.9148956029462492,0.7524748361754834,52.4245733951139,57.75437496737316,2.3376479862055817,0.644561430305707,0.8144714117117644,1.572647778793396,10.207220360670686,1.3699989318847656,2.124887860304895,-0.9309995651245089,-5.372922930504124,3.5109238002551066,-3.15196124781432,1.2899621175653024,5.772585693972758,8.116888344482266,-42.62929666932153,2.2209616826898086,4,3.144998550415039,2.469999313354492,1.9499988555908203,3.414999008178711,-7.200000762939453,4,-0.15010840465448183,2.610617676547769,56.08000183105469,1.1142884131211148,57.09000015258789,-2.0967702240415464,57.56000137329102,-0.15010840465448183 6628,2023-04-17,56.040000915527344,56.2599983215332,55.56000137329102,55.68999862670898,760600.0,0.012283242371363468,-1.2950840175852516,-0.4605303444779676,52.08898698966514,55.139260754983134,1.002778852853389,0.09131909798323079,0.17915288228519444,0.9430647247008892,10.023228099471394,0.8999977111816406,2.0277619113262375,-0.3284992218017564,-4.691502178097636,4.034503734494123,-2.5100006999496927,1.8530022563461799,4.971933632192915,30.194834549785,-15.672457421826934,2.181501478147939,4,2.019998550415039,1.789999008178711,1.0849981307983398,2.7349987030029297,-7.25,0,-0.16630977056679286,-1.9148956029462492,55.36000061035156,2.610617676547769,56.08000183105469,1.1142884131211148,57.09000015258789,-0.16630977056679286 6629,2023-04-18,57.1500015258789,57.38000106811523,55.83000183105469,56.29999923706055,871500.0,0.019807291081681555,1.3664085682087688,2.4285620865166986,57.766994386386074,55.228890394789524,-0.7960574314588911,-0.8753262927808763,-0.8636421533678131,-0.15681493487781495,10.354102324267188,1.5499992370605398,1.6752511510869184,0.6620012283325138,-3.6460789607056157,4.970081417370643,-1.4920388661865545,2.816041322851582,3.743694300369377,75.27681198181305,25.801221122845455,2.1540400945190656,4,-0.5050029754638601,0.6799983978271555,-0.18000221252440696,1.6249980926513743,-8.819999694824212,1,-0.1879265335382967,-1.2950840175852516,56.040000915527344,-1.9148956029462492,55.36000061035156,2.610617676547769,56.08000183105469,-0.1879265335382967 6630,2023-04-19,56.54999923706055,57.56999969482422,56.38999938964844,57.47999954223633,1101100.0,-0.010498727433045807,1.1261255069076912,-1.0941150599354736,45.43689392302707,54.537829078829674,-0.2734046804472783,-0.11006053142513395,-0.2097577676999549,0.4408208006667138,10.26931422496135,1.1800003051757812,1.0562628962878549,-0.04650096893310263,-4.238790240834568,4.145788302968363,-2.142645604883832,2.0496436670176266,4.227822642145185,58.536551326305606,10.16178977860389,2.0961446359507314,4,0.10000038146972656,1.2800006866455078,0.1250009536743164,2.2250003814697266,-6.979999542236328,2,-0.1556144890501323,1.3664085682087688,57.1500015258789,-1.2950840175852516,56.040000915527344,-1.9148956029462492,55.36000061035156,-0.1556144890501323 6631,2023-04-20,55.849998474121094,57.02999877929688,55.7599983215332,56.5,828600.0,-0.01237843982994613,-2.06023531574595,0.6989261425629835,35.38570150063647,52.497693279457906,0.5590683744372242,0.7812099170518536,0.5519313683699067,1.1359572048368705,10.070189298589627,1.270000457763679,0.3844877186336859,-0.8425016403198242,-4.862068200557637,3.1770649199179886,-2.852284920438727,1.1672816397990786,4.814266936982946,25.217313423924132,-17.01829167388542,2.009783280118905,4,0.8000011444091797,1.980001449584961,0.8250017166137695,2.4850025177001953,-7.229999542236321,3,-0.14127125524102535,1.1261255069076912,56.54999923706055,1.3664085682087688,57.1500015258789,-1.2950840175852516,56.040000915527344,-0.14127125524102535 6632,2023-04-21,54.540000915527344,55.97000122070313,54.15999984741211,55.790000915527344,1088700.0,-0.023455641797389792,1.2484480585330608,1.9230724086528868,28.14866136407076,49.48844724840666,1.8837441644630672,2.260669128239286,1.9373915264517478,2.4179353559921637,10.027793940147092,1.8100013732910227,0.18152022641498888,-2.1864992141723647,-6.115672882964631,1.7426744546199018,-4.151086048568494,-0.221912379776235,6.012979156837041,11.143726836340532,-24.155263886340045,1.9645868343961326,4,1.6349983215332031,3.289999008178711,1.967498779296875,2.4849987030029297,-7.060001373291016,4,-0.117711805571584,-2.06023531574595,55.849998474121094,1.1261255069076912,56.54999923706055,1.3664085682087688,57.1500015258789,-0.117711805571584 6633,2023-04-24,54.34000015258789,55.0,53.68999862670898,54.75,1636700.0,-0.003667047297069459,1.879124380111606,0.3279998779296875,27.17317628234923,45.94145428688802,1.9467091754768333,2.58368584247728,2.2204685432446,2.6029993611562077,10.429803174755351,1.3100013732910227,0.1716130980138928,-2.380500030517581,-6.324584537280813,1.5635844762456514,-4.352542283899197,-0.40845777713596476,5.9572607107783995,16.752612034580178,-11.33513120082208,1.9720422533816169,4,1.414999008178711,3.4599990844726562,2.0874996185302734,2.684999465942383,-6.790000915527344,0,-0.113728382182963,1.2484480585330608,54.540000915527344,-2.06023531574595,55.849998474121094,1.1261255069076912,56.54999923706055,-0.113728382182963 6634,2023-04-25,49.75,51.16999816894531,48.45000076293945,50.81000137329102,2825500.0,-0.08446816598636497,2.056185506252478,2.585370165334641,26.37874030357382,42.31369510276526,5.936658659770075,7.103118250868093,6.826125086806385,7.142119218186565,11.95506557712517,5.8899993896484375,-0.02520306460939281,-6.694500160217288,-11.696614774744106,-1.6923855456904704,-9.195557467480697,-4.193442852953879,10.150825129166854,14.254379268791045,-14.170248074790173,2.5010573072634097,4,3.260000228881836,5.430000305175781,6.607499122619629,7.274999618530273,-2.700000762939453,1,-0.01929646400950058,1.879124380111606,54.34000015258789,1.2484480585330608,54.540000915527344,-2.06023531574595,55.849998474121094,-0.01929646400950058 6635,2023-04-26,49.61000061035156,49.91999816894531,48.9000015258789,49.75,3052100.0,-0.00281405808338564,3.2500238420701573,0.13207472478434304,28.956968498843253,39.306744071518416,5.480355795077742,7.247694989989327,6.957265520611045,7.217612964021285,13.033600286495068,1.0199966430664134,-0.3457192041691499,-6.601499557495117,-12.400712219887517,-0.8022868951027178,-9.50110588869132,-3.701893226298914,9.374758569517098,13.519814867096883,-17.2374968774383,2.8996063311962,4,3.3999996185302734,5.569999694824219,6.767499923706055,7.414999008178711,-2.0499992370605398,2,-0.02580122482461311,2.056185506252478,49.75,1.879124380111606,54.34000015258789,1.2484480585330608,54.540000915527344,-0.02580122482461311 6636,2023-04-27,48.11999893188477,49.5099983215332,47.709999084472656,49.5099983215332,1354700.0,-0.03003430074854485,1.5899280970415501,9.928610354223382,24.47882715683582,36.20166115615418,6.394989877325848,8.393025377462848,8.400924164423898,8.636184873328695,12.776895651827036,1.9000015258789062,-0.9117560374871587,-7.599501228332514,-14.363500112243123,-0.8355023444219043,-10.981500670287822,-4.2175017863772055,10.021979574629555,4.963677256374457,-27.37175429654722,3.3819994419553057,4,4.520000457763665,6.69000053405761,8.385001182556145,8.9050006866455,-1.029998779296882,3,0.030133017355049585,3.2500238420701573,49.61000061035156,2.056185506252478,49.75,1.879124380111606,54.34000015258789,0.030133017355049585 6637,2023-04-28,47.5,48.31999969482422,47.31000137329102,48.2400016784668,1255700.0,-0.012884433616933366,1.2444464224406337,0.5323755420165788,19.277936218175668,32.55598884821091,6.462385704857439,8.46407260708856,8.913227507909838,9.161901713305355,12.543436190895873,1.009998321533196,-1.512878164960597,-7.595500183105472,-14.978856897304347,-0.2121434689065964,-11.287178540204906,-3.9038218260060376,9.598780564310161,2.4707238054513065,-30.02363461466495,3.6916783570994367,4,4.940000534057617,7.1100006103515625,9.067500114440918,9.524999618530273,-0.5400009155273438,4,0.02357892488178459,1.5899280970415501,48.11999893188477,3.2500238420701573,49.61000061035156,2.056185506252478,49.75,0.02357892488178459 6638,2023-05-01,46.77999877929688,47.68999862670898,46.45000076293945,47.5,1103200.0,-0.015157920435855066,1.2545446979102528,0.9729724156773296,12.465183592875192,27.52245431559859,6.404189214283598,8.509051371096099,9.455950881725876,9.787905732710236,11.819132889825553,1.2399978637695241,-2.053012679902416,-7.610001373291006,-15.349959613817042,0.12995686723503042,-11.479980493554024,-3.7400222530279876,9.144128282090982,6.991487239749965,-23.350718748992506,3.869979120263017,5,5.230001449584954,7.400001525878899,9.700000762939446,10.245000839233391,1.1800003051757741,0,0.014963676383190627,1.2444464224406337,47.5,1.5899280970415501,48.11999893188477,3.2500238420701573,49.61000061035156,0.014963676383190627 6639,2023-05-02,46.4000015258789,46.790000915527344,45.58000183105469,46.790000915527344,1427400.0,-0.008123071041766572,5.205133221174537,0.5416649006061272,12.543804191354994,23.867666567635023,5.698159021251378,8.156575473003876,9.556464808243184,10.068825800394613,11.069106057563742,1.2099990844726562,-2.51761861271995,-7.2594987869262795,-15.125496651334906,0.6064990774823471,-11.192497719130593,-3.326499854721966,8.197747853726185,18.89401812773781,-6.844992375662322,3.9329989322043124,5,4.904998779296882,7.344999313354499,9.904998779296882,10.624998092651374,2.079998016357429,1,0.024784432615595042,1.2545446979102528,46.77999877929688,1.2444464224406337,47.5,1.5899280970415501,48.11999893188477,0.024784432615595042 6640,2023-05-03,47.52000045776367,47.83000183105469,46.41999816894531,46.47999954223633,1372900.0,0.024137907220975308,-1.4310331219910026,-2.66667318752685,20.236436935074025,22.184414949239194,3.5342104867390916,6.641482087557179,8.224197247055955,8.850626083021154,12.677622168047453,1.4300003051757884,-3.050837059916475,-5.672499847412112,-13.841627966664745,2.496628271840521,-9.757063907038429,-1.5879357877857956,5.634909314073347,49.36387682302409,23.346790762495196,4.084564059626316,5,3.2550010681152344,6.225000381469727,8.78499984741211,9.504999160766602,1.8899993896484375,2,-0.009890597983492566,5.205133221174537,46.4000015258789,1.2545446979102528,46.77999877929688,1.2444464224406337,47.5,-0.009890597983492566 6641,2023-05-04,48.68000030517578,48.77000045776367,47.18999862670898,47.349998474121094,820700.0,0.024410770964599093,1.09271469641622,1.2788467886879653,27.462886495508087,22.10821774162112,1.3971095333080825,5.221508017310526,6.861353875712197,7.602644621025014,13.967300885660194,1.5800018310546946,-3.8357436425956593,-4.17749996185303,-12.51666063825585,4.1616607145497895,-8.347080300054436,-0.007919623651623908,3.262924196136062,97.17867738768462,66.05125879198233,4.169580338201409,5,1.6100006103515625,5.065000534057617,7.609999656677246,8.35999870300293,0.9199981689453125,3,-0.023007373148386745,-1.4310331219910026,47.52000045776367,5.205133221174537,46.4000015258789,1.2545446979102528,46.77999877929688,-0.023007373148386745 6642,2023-05-05,50.41999816894531,50.9900016784668,49.06000137329102,49.09000015258789,1132400.0,0.03574358777447517,-1.776987696876073,0.999997131810516,32.30477418573736,22.678395286442022,-1.104969913649839,3.230506043138135,4.937450638978547,5.798579747134504,14.911250024986572,2.3100013732910156,-4.335732151582889,-2.173002052307126,-10.466665647935947,6.120661543321695,-6.31983385012154,1.9738297455072882,-4.839996337890625,89.46389046953213,55.81355982389159,4.146831797814411,5,-2.0449981689453125,3.325002670288086,6.792502403259277,6.745000839233398,-1.6199989318847656,4,-0.0660451832068577,1.09271469641622,48.68000030517578,-1.4310331219910026,47.52000045776367,5.205133221174537,46.4000015258789,-0.0660451832068577 6643,2023-05-08,48.599998474121094,50.47999954223633,48.59000015258789,50.47999954223633,698300.0,-0.036096782247508896,1.0106365062262723,-1.4135367459149695,24.231449852010897,22.43980745849059,-0.2065348012926691,4.66596264978358,6.581165044148847,7.538808019307922,16.188278352614994,1.8899993896484375,-4.717440979208078,-3.59700164794922,-11.857426968360294,4.663423672461853,-7.727214308154757,0.5332110122563165,-2.9117966461181624,55.82249035572582,26.304209466265917,4.130212660205536,5,-0.31499671936035156,5.145002365112305,8.612502098083496,8.565000534057617,0.8800010681152344,0,-0.033744844467880286,-1.776987696876073,50.41999816894531,1.09271469641622,48.68000030517578,-1.4310331219910026,47.52000045776367,-0.033744844467880286 6644,2023-05-09,46.68000030517578,48.52999877929688,46.65999984741211,48.5,743800.0,-0.03950613640384548,-1.010750879841185,0.9680843940417709,22.445552148382646,21.716316752883856,1.3769929634316682,6.038671408230613,8.308604107911506,9.385901455042564,17.36925929505657,1.9399986267089844,-4.964591767397565,-4.972999763488772,-13.179175347495203,3.2331758205176584,-9.076087555491988,-0.869911971485557,-0.8857624801635708,5.689320274891715,-19.3256241436184,4.103087792003216,5,1.605001449584961,7.065000534057617,11.065000534057617,10.48499870300293,2.9899978637695312,1,0.02742071060258655,1.0106365062262723,48.599998474121094,-1.776987696876073,50.41999816894531,1.09271469641622,48.68000030517578,0.02742071060258655 6645,2023-05-10,47.72000122070313,47.95000076293945,46.4000015258789,46.7400016784668,710800.0,0.02227936822468357,1.1527787711894812,-0.538461377231707,27.726025610529533,22.077116581072044,0.04548495250714524,4.490954716361593,7.125745784822563,8.283572345047347,18.662709673658373,1.549999237060554,-5.203323397071578,-3.464498901367179,-11.430068563159828,4.5010707604254705,-7.4472837322635,0.5182859295291422,-1.8218481186218298,28.75816232990757,3.6131303187409607,3.9827848308963234,5,0.5650005340576101,5.579999923706048,10.109998703002923,9.489997863769524,0.0,2,0.015926200798240364,-1.010750879841185,46.68000030517578,1.0106365062262723,48.599998474121094,-1.776987696876073,50.41999816894531,0.015926200798240364 6646,2023-05-11,47.9000015258789,48.06000137329102,47.38000106811523,47.459999084472656,830100.0,0.0037720096515352353,-1.266673448367935,0.44898229278981905,30.607472887120565,23.335953988732587,-0.18886494454260827,3.864861298572002,6.794297125907569,8.020102143845378,20.072864922527312,0.6800003051757955,-5.095873522561391,-2.8754985809326215,-10.61963454879102,4.868637386925776,-6.74756656486182,0.9965694029965775,-1.9000114522698865,32.679737475700996,5.5255447274108995,3.872067983929197,5,0.38500022888184304,3.984998703002937,9.929998397827156,9.309997558593757,-1.8199996948242116,3,0.031523972305458114,1.1527787711894812,47.72000122070313,-1.010750879841185,46.68000030517578,1.0106365062262723,48.599998474121094,0.031523972305458114 6647,2023-05-12,47.04999923706055,48.08000183105469,46.97999954223633,47.90999984741211,490200.0,-0.017745349931964416,-1.2000045776367188,-1.9545359966708598,29.487894505675683,25.227366312377086,0.6599976951570881,4.279806194326568,7.46856819995709,8.752901901660188,21.605543996951265,1.1000022888183594,-5.091918640655408,-3.3100008010864244,-10.908812407530284,4.288810805357436,-7.109406604308354,0.48940500213550564,-0.950208931354382,15.93132419613178,-12.02064198506778,3.7994058032219304,5,1.2350025177001953,4.835000991821289,10.80000114440918,10.15999984741211,-2.009998321533203,4,0.05419764672497496,-1.266673448367935,47.9000015258789,1.1527787711894812,47.72000122070313,-1.010750879841185,46.68000030517578,0.05419764672497496 6648,2023-05-15,46.72000122070313,47.58000183105469,46.52000045776367,47.20000076293945,610600.0,-0.007013773043751281,-1.409091106130818,0.5581386064831982,38.78608434013901,28.143175217797534,1.0958280785723602,4.0852243022156,7.627627643248154,8.945823046518193,23.274499854654234,1.0600013732910156,-4.876865671377537,-3.1739988327026296,-10.442072730915548,4.094075065510289,-6.808035781809089,0.46003811640382963,-0.5224066875417535,15.02347922330571,-14.055503027768587,3.634036949106461,5,1.9750003814697195,5.164999008178704,11.202498435974114,10.489997863769524,-1.69000244140625,0,0.04452050432386767,-1.2000045776367188,47.04999923706055,-1.266673448367935,47.9000015258789,1.1527787711894812,47.72000122070313,0.04452050432386767 6649,2023-05-16,46.40999984741211,46.9900016784668,46.20000076293945,46.52999877929688,602800.0,-0.00663530319330663,-1.9259450256787018,0.2499980131766312,38.30408777821434,30.150691978146455,1.5727928315928636,3.74116826022572,7.769235169087253,9.097829790056636,25.19648461412769,0.7900009155273438,-4.526637524862494,-2.947000122070314,-9.510689467586587,3.6166892234459596,-6.228844794828447,0.33484455068781926,4.5800018310546875,11.170157721409572,-19.055858072656562,3.281844672758135,5,2.1850013732910156,5.475000381469727,11.512499809265137,10.799999237060547,-1.9900016784667969,1,0.06614953037961291,-1.409091106130818,46.72000122070313,-1.2000045776367188,47.04999923706055,-1.266673448367935,47.9000015258789,0.06614953037961291 6650,2023-05-17,47.75,47.7599983215332,46.2599983215332,46.56000137329102,637600.0,0.028873091079370194,1.4793485354342624,-9.91674349111421,48.63267158320143,32.50289032122349,0.30044401078408356,1.8003985799559388,6.287447260637421,7.5997958113804955,26.955708371358533,1.5,-3.9607636726038606,-1.1670000076293974,-6.816607274390378,4.4826072591315835,-3.991803641009888,1.657803625751093,3.1442016601562486,82.4467210869446,47.00000936496707,2.824803633380491,5,0.845001220703125,3.950000762939453,10.417499542236328,9.459999084472656,-2.4399986267089773,2,0.040209385737074665,-1.9259450256787018,46.40999984741211,-1.409091106130818,46.72000122070313,-1.2000045776367188,47.04999923706055,0.040209385737074665 6651,2023-05-18,47.959999084472656,48.11000061035156,47.34000015258789,47.63999938964844,837500.0,0.0043978865858147476,1.483861440964745,0.26890761690137394,51.753045943858794,34.663809405459205,-0.02506350078149211,1.0213586307762625,5.947750041188705,7.223396070274802,29.048847629175384,0.7700004577636719,-3.3347512971270987,-0.5625009536743164,-5.1816276491746365,4.056625741826004,-2.87206430142448,1.7470623940758472,2.840318557739259,92.14651634228423,50.35866313414958,2.309563347750161,5,0.3800010681152344,3.615001678466797,10.207500457763672,9.25,-3.5400009155273438,3,-0.00500412569539066,1.4793485354342624,47.75,-1.9259450256787018,46.40999984741211,-1.409091106130818,46.72000122070313,-0.00500412569539066 6652,2023-05-19,48.11999893188477,48.40999984741211,47.7400016784668,48.34000015258789,718800.0,0.003336110309975382,2.7222057389903784,-0.6875044703525992,55.334398168944396,38.11969255178516,-0.609750018155772,0.37495143709090684,5.657881949603819,6.871487617777639,30.37926216834735,0.6699981689453125,-2.892324812214106,-0.08150100708007102,-3.730248257010871,3.5672462428507288,-1.9058746320454745,1.7428726178853324,2.58831237274169,86.87778119163629,39.00762497820355,1.8243736249654001,5,-0.7549991607666087,3.4550018310546804,10.047500610351555,9.090000152587884,-3.4699974060058665,4,-0.04239395565485693,1.483861440964745,47.959999084472656,1.4793485354342624,47.75,-1.9259450256787018,46.40999984741211,-0.04239395565485693 6653,2023-05-22,48.15999984741211,48.47000122070313,47.56999969482422,48.31000137329102,681100.0,0.0008312742397180717,2.8297837802739227,0.6818213344431117,57.20130398991824,41.98144275640022,-0.8031926724164649,-0.15998085015303332,5.478385172098498,6.6514344585257135,31.58732215967609,0.9000015258789134,-2.638763490809616,0.2674999237060547,-1.963825410202226,2.4988252576143353,-0.848162743248082,1.3831625906601914,2.45814524638061,86.34355459133147,33.37022459360418,1.1156626669541396,5,-0.8249988555908203,3.4150009155273438,10.007499694824219,9.049999237060547,-3.3199996948242188,0,-0.06478403118293241,2.7222057389903784,48.11999893188477,1.483861440964745,47.959999084472656,1.4793485354342624,47.75,-0.06478403118293241 6654,2023-05-23,48.790000915527344,48.959999084472656,47.75,48.47999954223633,819700.0,0.013081417568756137,2.7230872160241324,-2.0666547988402457,55.41347189823313,45.05782567725617,-1.2319691060094442,-0.9123678139423461,4.758143620600279,5.868604415128139,30.889523199666936,1.2099990844726562,-2.5698616811839017,0.9455009460449233,-1.155049464382536,3.0460513564723826,-0.10477425916880634,1.995776151258653,1.7397812916483133,93.70377329966982,38.61019965171311,1.0502752052137305,5,-1.210000991821289,2.7849998474121094,9.154998779296875,8.419998168945312,-3.7900009155273438,1,-0.07706501466848403,2.8297837802739227,48.15999984741211,2.7222057389903784,48.11999893188477,1.483861440964745,47.959999084472656,-0.07706501466848403 6655,2023-05-24,48.33000183105469,49.040000915527344,48.27999877929688,48.97000122070313,610100.0,-0.00942814256693858,-1.0540445800771383,-2.064505014458892,48.41342469240325,47.036264766732025,-0.7558248595569239,-0.5830743526343127,5.101998375589702,6.315571790926342,30.13542817417244,0.7600021362304616,-2.1963563904335004,0.549501800537108,-1.3969001067877116,2.4959037078619275,-0.42369915312529827,1.5227027541995142,2.1131847472362466,58.23536671565932,8.115583846564931,0.973200953662408,5,-0.7100009918212891,3.2449989318847656,8.90749740600586,8.879997253417969,-2.420001983642578,2,-0.08090220388936509,2.7230872160241324,48.790000915527344,2.8297837802739227,48.15999984741211,2.7222057389903784,48.11999893188477,-0.08090220388936509 6656,2023-05-25,49.56999969482422,49.6500015258789,48.0,48.13000106811523,497400.0,0.02565689668508897,1.062498956920218,-2.2499999999999862,45.963919408080635,48.86693420033257,-1.937802005301208,-1.8012215405368863,3.7733446087477347,5.049182453304262,28.871648953514413,1.6500015258788991,-1.5441794509189037,1.7169996261596694,-0.3844888819861083,3.818488134305447,0.6662553720867805,2.7677438802325582,0.7883231671596889,96.1537615082716,48.903542444438074,1.050744254072888,5,-1.644998550415039,1.7350006103515625,7.670000076293945,7.6399993896484375,-4.3800010681152415,3,-0.08593904272260866,-1.0540445800771383,48.33000183105469,2.7230872160241324,48.790000915527344,2.8297837802739227,48.15999984741211,-0.08593904272260866 6657,2023-05-26,48.61999893188477,49.88999938964844,48.209999084472656,49.349998474121094,771400.0,-0.01916483293903748,-1.1677433962635637,-0.5069446100130526,50.1035220397495,50.124427278067074,-0.8288375691840599,-0.8042451330886564,4.620210612620539,5.950393753554941,27.377804855293885,1.6800003051757812,-1.0713840135525032,0.7109989166259822,-1.4104784528755658,2.8324762861275303,-0.3497397681247918,1.7717376013767563,1.655157488118249,45.25859375770781,-0.869811399220545,1.0607386847507745,5,-0.5749988555908274,2.1550025939941335,8.620000839233391,8.590000152587884,-3.8699989318847727,4,-0.08638422162089188,1.062498956920218,49.56999969482422,-1.0540445800771383,48.33000183105469,2.7230872160241324,48.790000915527344,-0.08638422162089188 6658,2023-05-30,47.47999954223633,48.47999954223633,47.2400016784668,48.47999954223633,586900.0,-0.023447129055793492,1.4799957275390625,1.3698638727040082,54.504499666858415,51.92447304347196,0.48087381368435445,0.41200937319994324,5.652985158573159,7.006696514748789,25.7555542962439,1.3799972534179759,-0.7149246041364776,-0.46400051116943075,-2.529407933745489,1.6014069114066274,-1.4967042224574598,0.5687032001185983,2.7136537646254197,9.056530983285853,-40.444438939615445,1.0327037112880304,5,0.5949993133544922,2.8100013732910156,9.522500038146973,9.729999542236328,-3.3699989318847656,1,-0.05960400260408527,-1.1677433962635637,48.61999893188477,1.062498956920218,49.56999969482422,-1.0540445800771383,48.33000183105469,-0.05960400260408527 6659,2023-05-31,47.54999923706055,47.86000061035156,47.099998474121094,47.29999923706055,868100.0,0.0014742985572682166,-1.3384626219233071,-0.25,48.925398312755945,51.9569982356447,0.6588768156046712,0.4559593270616773,5.465659148147566,6.874432508272733,23.852329840391917,0.7600021362304688,-0.2347911397783804,-0.45150070190429403,-2.396439754086579,1.4934383502779909,-1.423970227995433,0.5209688241868449,2.5637810189227537,16.12905431087995,-34.50879432741792,0.9724695260911415,5,0.9449996948242188,0.8250007629394531,9.227499961853027,9.65999984741211,-3.6699981689453196,2,-0.05699262098747793,1.4799957275390625,47.47999954223633,-1.1677433962635637,48.61999893188477,1.062498956920218,49.56999969482422,-0.05699262098747793 6660,2023-06-01,47.04999923706055,47.81000137329102,46.72999954223633,47.59000015258789,590400.0,-0.010515247277024131,1.204077819557635,-2.160003662109375,44.8359517855612,51.18843221805607,1.172433400927865,0.9686034216907586,5.852354095867945,7.323158704324449,22.57469209281578,1.0800018310546946,0.014344985646445707,-0.9280006408691435,-2.908468920544273,1.052467638805986,-1.9182347807067046,0.06223349896841768,2.985505429061874,10.126573110004527,-41.015540172599955,0.990234139837564,6,1.260000228881836,1.2350025177001953,7.045001029968262,8.130001068115234,-3.049999237060547,3,-0.04357065399154769,-1.3384626219233071,47.54999923706055,1.4799957275390625,47.47999954223633,-1.1677433962635637,48.61999893188477,-0.04357065399154769 6661,2023-06-02,47.56000137329102,47.9900016784668,47.25,47.38000106811523,540700.0,0.010839577991507365,-2.3636253294492997,-0.3333333333333596,53.23195295109649,50.95482719385075,0.6702037394818987,0.3904079957306479,5.247144161100799,6.800892645095921,21.745660805684743,0.94000244140625,0.32888241993978085,-0.3619985580444265,-2.3221224881732496,1.5981253720843966,-1.3420605231088416,0.6180634070199886,2.3987932147677355,26.265881997887654,-28.11856067162089,0.9800619650644119,6,0.7499980926513601,0.7250003814697195,6.534998893737786,7.6199989318847585,-3.8300018310546946,4,-0.034693050425468,1.204077819557635,47.04999923706055,-1.3384626219233071,47.54999923706055,1.4799957275390625,47.47999954223633,-0.034693050425468 6662,2023-06-05,47.09000015258789,47.9000015258789,46.95000076293945,47.349998474121094,584800.0,-0.009882279376196124,-2.518540234675758,-1.4444326707072992,52.30385312802694,50.41066598697394,1.0937547029528076,0.6304671281150007,5.616769794097756,7.240603599394483,22.119190667083043,0.950000762939446,0.3688711598073624,-0.6654998779296903,-2.2646899195800216,0.933690163720641,-1.465094898754856,0.1340951428954753,2.7936185589684825,20.571463448660715,-37.18942398002049,0.7995950208251666,6,1.2199993133544922,1.1950016021728516,6.6349992752075195,7.719999313354492,-2.920001983642578,0,-0.04034830154432467,-2.3636253294492997,47.56000137329102,1.204077819557635,47.04999923706055,-1.3384626219233071,47.54999923706055,-0.04034830154432467 6663,2023-06-06,46.959999084472656,47.11999893188477,46.52999877929688,46.91999816894531,647800.0,-0.002760693728901753,2.277773068282836,-0.1538506683099315,53.503178832469715,50.198411201889115,1.1573415814086658,0.6654203492277446,5.623472420091112,7.356974483296412,22.42679814132334,0.5900001525878906,0.3381053722225431,-0.7135009765625,-2.298486846215404,0.871484893090404,-1.5059939113889484,0.07899195826394845,2.8499472681113787,29.452017213133686,-32.789423103043504,0.7924929348264517,6,1.25,1.325002670288086,6.565001487731934,7.650001525878906,-3.229999542236328,1,-0.047061310212065055,-2.518540234675758,47.09000015258789,-2.3636253294492997,47.56000137329102,1.204077819557635,47.04999923706055,-0.047061310212065055 6664,2023-06-07,47.959999084472656,48.22000122070313,46.38999938964844,46.9900016784668,787200.0,0.021294719324870037,1.4563755296406624,24.24938012588213,51.398129325819745,50.5300450500465,0.03042371632677998,-0.2464016959315103,4.483139158197275,6.313254434038299,21.814927070148293,1.8300018310546946,0.26177958838860604,0.2224990844726591,-1.2955312227648292,1.7405293917101474,-0.5365160691460815,0.9815142380913997,1.7777483563184902,85.7922472088114,25.028200693117896,0.7590151536187428,6,0.18000030517578125,0.32500267028808594,5.135001182556152,6.220001220703125,-4.009998321533203,2,-0.08027519907454617,2.277773068282836,46.959999084472656,-2.518540234675758,47.09000015258789,-2.3636253294492997,47.56000137329102,-0.08027519907454617 6665,2023-06-08,48.47999954223633,48.65999984741211,47.47999954223633,47.88000106811523,608300.0,0.010842378392205365,1.4583363135684142,0.6185567821172879,53.32480961888653,51.34792174013605,-0.5208331583247698,-0.7447282437197202,3.8581924425295213,5.762332876082162,20.97701837346907,1.1800003051757812,0.16549845962441623,0.7044996261596665,-0.8493137173375374,2.2583129696568705,-0.07240704558893896,1.481406297908272,1.1869929649977848,92.07047273668343,33.81887839081614,0.7769066717486021,6,-0.3400001525878906,0.11500167846679688,4.045001029968262,5.26500129699707,-4.049999237060547,3,-0.09488445787037458,1.4563755296406624,47.959999084472656,2.277773068282836,46.959999084472656,-2.518540234675758,47.09000015258789,-0.09488445787037458 6666,2023-06-09,49.40999984741211,49.93999862670898,48.54999923706055,48.54999923706055,782000.0,0.01918317479284526,-2.2325544259328094,1.4333379957529426,57.508732943781375,52.170722951695154,-1.649364526909757,-1.6398805016297544,2.7129309151696503,4.77041966978085,20.003021781699253,1.4599990844726491,0.07016349311661685,1.559000015258789,-0.15841420897991298,3.276414239497491,0.7002929031394416,2.4177071273781365,-3.2099990844726562,85.07045371266851,29.18243945829237,0.8587071121193508,6,-1.2450008392333984,-0.8149986267089844,2.850001335144043,4.335000991821289,-5.119998931884766,4,-0.1094920029168035,1.4583363135684142,48.47999954223633,1.4563755296406624,47.959999084472656,2.277773068282836,46.959999084472656,-0.1094920029168035 6667,2023-06-12,49.599998474121094,49.97999954223633,49.25,49.40999984741211,552800.0,0.003845347648163022,-1.8627527245255922,0.22092847891272333,58.237976831610816,52.585553747778754,-1.8838367114632675,-1.7170799707185083,2.240320031454047,4.535270921697332,18.852599822786846,0.7299995422363281,0.11299932797626155,1.6214986801147475,-0.21969370667092392,3.462691066900419,0.7009024867219154,2.5420948735075797,-3.3251977539062523,89.41501248011629,35.83531400101677,0.9205961933928344,6,-1.414999008178711,-1.0049972534179688,2.4175024032592773,4.145002365112305,-5.30999755859375,0,-0.11834675629974967,-2.2325544259328094,49.40999984741211,1.4583363135684142,48.47999954223633,1.4563755296406624,47.959999084472656,-0.11834675629974967 6668,2023-06-13,48.79999923706055,49.84000015258789,48.63000106811523,49.599998474121094,821000.0,-0.016129017372408794,-1.1228136513152251,-4.210552733551509,50.05610730473866,52.71118808022127,-0.9799575344847256,-0.7939699518259289,2.713247594672069,5.278942174328201,17.46606183402314,1.2099990844726634,0.07095285981421284,0.7174995422363253,-1.0581944073908716,2.493193491863522,-0.17034743257727314,1.6053465170499237,-2.3769905639648456,67.13091211639183,17.85719199793253,0.8878469748135994,6,-0.6149997711181641,-0.45999908447265625,2.2600011825561523,4.945001602172852,-4.689998626708984,1,-0.09487707255124378,-1.8627527245255922,49.599998474121094,-2.2325544259328094,49.40999984741211,1.4583363135684142,48.47999954223633,-0.09487707255124378 6669,2023-06-14,49.47999954223633,49.790000915527344,48.709999084472656,49.0,689400.0,0.013934432700961175,-1.0377366638716248,-0.6,56.29790567712956,53.98473851261776,-1.516916668543324,-1.2987695214967658,1.703465253123838,4.562761755387427,15.897331580048824,1.0800018310546875,0.056347178132021725,1.243999862670897,-0.45191957065875954,2.9399192960005536,0.3960401460060723,2.0919595793357217,-2.9147112343750052,80.0,30.54376962639114,0.8479597166648266,6,-1.2950000762939453,-1.3899993896484375,1.5350017547607422,4.26500129699707,-4.340000152587891,2,-0.11620857019393815,-1.1228136513152251,48.79999923706055,-1.8627527245255922,49.599998474121094,-2.2325544259328094,49.40999984741211,-0.11620857019393815 6670,2023-06-15,49.66999816894531,49.88999938964844,49.290000915527344,49.63999938964844,591300.0,0.0038399076084632,1.5531783650412312,0.06249751647076588,50.618802298637846,53.69438844012235,-1.448511261789207,-1.4098344464942798,1.3128802982660375,4.3333287528174935,14.70214090678715,0.5999984741210938,0.08682237001035986,1.33799858093262,-0.45658474682183936,3.1325819086870794,0.4407069170553868,2.2352902448098533,-2.9681214117089922,78.32158691372383,33.33587314363991,0.8972916638772306,6,-1.4849987030029297,-1.5799980163574219,1.3450031280517578,4.075002670288086,-4.599998474121094,3,-0.11516000839279505,-1.0377366638716248,49.47999954223633,-1.1228136513152251,48.79999923706055,-1.8627527245255922,49.599998474121094,-0.11516000839279505 6671,2023-06-16,47.72000122070313,50.18000030517578,47.599998474121094,49.959999084472656,1530900.0,-0.03925905013343367,-1.0806438215831589,-74.6696337741605,45.04406438437369,52.887745246383105,0.5884502831913991,0.5494301400858888,3.0832082363582387,6.251152727553432,14.041798045780013,2.5800018310546875,0.13162560609033847,-0.5999984741210866,-2.4082131766403663,1.208216228398193,-1.5041058253807265,0.30410887713855317,-0.8869995520668112,4.651265946310668,-38.63518178843851,0.9041073512596384,6,0.5649986267089773,0.4699993133544851,3.072500228881829,6.024999618530266,-2.340000152587905,4,-0.06894385648297086,1.5531783650412312,49.66999816894531,-1.0377366638716248,49.47999954223633,-1.1228136513152251,48.79999923706055,-0.06894385648297086 6672,2023-06-20,46.08000183105469,47.52999877929688,45.77999877929688,47.41999816894531,938600.0,-0.03436712799028463,1.2435932548221558,0.5982132213446159,42.69312108002942,51.68662771833419,2.3133928125743353,2.1383987324877722,4.510138843871779,7.844964508092048,13.859989419504418,1.94000244140625,0.22184730336978475,-2.137998008728026,-4.2053025169109475,-0.07069350054510437,-3.1716502628194903,-1.1043457546365616,4.099998474121094,6.818248811808761,-39.11272768922983,1.0336522540914617,6,1.8999977111816406,1.8999977111816406,4.004999160766602,7.664999008178711,-1.1400032043457102,1,-0.038845504435744416,-1.0806438215831589,47.72000122070313,1.5531783650412312,49.66999816894531,-1.0377366638716248,49.47999954223633,-0.038845504435744416 6673,2023-06-21,45.040000915527344,45.75,44.0099983215332,45.6500015258789,1109400.0,-0.02256946341582944,3.2963133900987116,0.45522558017717935,38.10427249740475,50.20953251517697,3.4111158456038027,3.09115770975486,5.294480298676454,8.819487647395327,13.851908264758379,2.0700035095214844,0.16496384068476289,-3.0219989776611342,-5.531345554889825,-0.5126524004324438,-4.276672266275476,-1.7673256890467925,5.1399993896484375,16.693715767430906,-31.643518195279174,1.254673288614344,6,2.0549983978271484,2.0549983978271484,5.045000076293945,8.704999923706055,1.1899986267089844,2,-0.016651864670398808,1.2435932548221558,46.08000183105469,-1.0806438215831589,47.72000122070313,1.5531783650412312,49.66999816894531,-0.016651864670398808 6674,2023-06-22,45.02999877929688,45.38999938964844,44.63999938964844,45.27000045776367,776600.0,-0.00022207229189941113,2.125002980235081,0.3934449808639897,39.96023766394952,48.72458007573951,3.3098561317114914,2.9566139287116613,5.009908136777,8.759457020567119,14.165246712661666,0.75,0.14841430633757824,-2.844001007080074,-5.66743902425646,-0.02056298990368788,-4.255720015668267,-1.4322819984918809,4.9032014465331955,16.531606642393694,-35.12549885788222,1.4117190085881912,6,2.06500053405761,2.06500053405761,5.260002136230462,8.715002059936516,1.1599998474120952,3,-0.02043078378603691,3.2963133900987116,45.040000915527344,1.2435932548221558,46.08000183105469,-1.0806438215831589,47.72000122070313,-0.02043078378603691 6675,2023-06-23,44.41999816894531,45.38000106811523,44.349998474121094,45.0,758700.0,-0.013546538460756596,-1.8611134658584976,2.4166573948979497,34.54722809299298,46.17330175898525,3.669240665398526,3.43477000022974,5.327324566980678,9.277283507202498,14.588798155656606,1.0300025939941335,0.11417666189636577,-3.2585014343261705,-6.464543214319896,-0.05245965433244493,-4.861522324323033,-1.6554805443293077,5.276273980712887,6.64505211666169,-46.2317939660355,1.603020889996863,6,2.6750011444091797,2.6750011444091797,5.820002555847168,9.325002670288086,1.2400016784667969,4,0.016208943052286928,2.125002980235081,45.02999877929688,3.2963133900987116,45.040000915527344,1.2435932548221558,46.08000183105469,0.016208943052286928 6676,2023-06-26,45.31000137329102,45.5,44.43000030517578,44.52999877929688,667400.0,0.02003609277426599,-1.183673866586708,-1.3448278130014997,41.587908926101655,44.32329421392867,2.3875697534494194,2.3286455405798634,4.181606891701854,8.282260890186691,15.40654633198102,1.0800018310546875,0.04186937017851733,-2.1554983139037986,-5.398254629647816,1.087258001840219,-3.7768764717758074,-0.5341201560317899,4.158819823242176,36.93190007661918,-19.203884838600423,1.6213781578720092,6,1.7849979400634695,1.7849979400634695,4.837499618530266,8.434999465942376,0.6199989318847585,0,-0.005296880847332708,-1.8611134658584976,44.41999816894531,2.125002980235081,45.02999877929688,3.2963133900987116,45.040000915527344,-0.005296880847332708 6677,2023-06-27,44.41999816894531,45.25,44.09000015258789,45.13999938964844,722500.0,-0.019642533157598674,1.468078371534316,-0.9230754182703829,38.80070534871502,43.07269399659272,2.755263027781723,3.0439256027838013,4.823492774221357,9.06180158499162,16.4773248790164,1.220001220703132,-0.12412499155998802,-2.835501480102536,-6.299867030186796,0.6288640699817236,-4.56768425514467,-1.1033187050604027,4.830470112587889,23.56318689148512,-34.46294388403476,1.732182775042131,6,2.6750011444091797,2.6750011444091797,5.537502288818359,9.325002670288086,2.2700004577636648,1,0.021611952695690828,-1.183673866586708,45.31000137329102,-1.8611134658584976,44.41999816894531,2.125002980235081,45.02999877929688,0.021611952695690828 6678,2023-06-28,44.650001525878906,44.66999816894531,43.75,44.31999969482422,678700.0,0.005177923602311063,3.9730287033982186,-0.458335099393888,34.34250111156666,40.63320460041906,2.094985334577615,2.7310579119709217,4.321007316691805,8.760351854961755,17.147942192773062,0.9199981689453125,-0.42761120365546645,-2.463998222351073,-6.115860385717127,1.1878639410149816,-4.2899293040340964,-0.6380671406680491,4.390847957254294,51.42865862165179,-2.957796868097688,1.8259310816830256,6,2.3149986267089844,2.3149986267089844,4.819998741149902,9.094999313354492,0.6499977111816406,2,0.006494895653295529,1.468078371534316,44.41999816894531,-1.183673866586708,45.31000137329102,-1.8611134658584976,44.41999816894531,0.006494895653295529 6679,2023-06-29,44.84000015258789,45.599998474121094,44.58000183105469,44.79999923706055,708800.0,0.0042552882467172815,-3.2500238420701275,0.1212142229620382,32.2265750146404,38.589623791086005,1.3159747929500654,2.453410805164168,3.8193322872883755,8.503597487675307,17.493875108530787,1.0199966430664062,-0.7846856430708087,-2.1384996414184556,-5.9210144228525365,1.6440151400156253,-4.0297570321355,-0.2472422507014116,3.883398361557319,58.91897576324938,8.915150730492584,1.8912573907170411,6,2.125,2.125,4.6150007247924805,8.905000686645508,0.5799980163574219,3,0.030999094222086354,3.9730287033982186,44.650001525878906,1.468078371534316,44.41999816894531,-1.183673866586708,45.31000137329102,0.030999094222086354 6680,2023-06-30,45.0,45.1500015258789,44.27000045776367,45.06000137329102,737600.0,0.0035682392254157147,6.333290948104961,-1.5000000000001776,26.715958276015584,36.55316755682399,0.4736843623246969,2.247169119084745,3.3624319835856866,8.273262491946092,17.719418891065793,0.8800010681152273,-1.0222138363754212,-1.875999832153319,-5.760095886627759,2.0080962223211216,-3.818047859390539,0.06604819508390136,3.424994603296497,67.56762329730331,21.09071467702627,1.9420480272372211,6,0.6399993896484375,1.9650001525878906,4.577500343322754,8.745000839233398,0.2799987792968821,4,0.02644441392686625,-3.2500238420701275,44.84000015258789,3.9730287033982186,44.650001525878906,1.468078371534316,44.41999816894531,0.02644441392686625 6681,2023-07-03,45.90999984741211,46.09000015258789,45.18999862670898,45.18999862670898,534500.0,0.020222218831380312,-1.4999999999999705,-11.999745692668288,31.89403159346061,35.35326872498301,-0.8046860628228174,1.272456740393764,2.1825510827386125,7.304849918412593,17.819202110394507,1.0900001525878906,-1.3925181223644216,-0.8834999084472628,-4.776506671519385,3.00950685462486,-2.830003289983324,1.0630034730887985,2.234495079686596,92.30767976759692,49.14456586749863,1.94650338153606,7,-0.9899997711181641,1.0550003051757812,3.6875009536743164,7.835000991821289,0.06999969482421875,0,-0.005445436742123944,6.333290948104961,45.0,-3.2500238420701275,44.84000015258789,3.9730287033982186,44.650001525878906,-0.005445436742123944 6682,2023-07-05,45.18999862670898,45.58000183105469,44.86000061035156,45.47000122070313,776100.0,-0.015682884406363562,1.8799829102866341,-0.3888918323231626,32.14640124545426,34.691283030321856,-0.2505571024223485,1.9424043033955911,2.6609720081636254,7.975390381134936,17.821565128771738,1.0499992370605469,-1.7704190266105115,-1.5085010528564524,-5.463283260401738,2.4462811546888332,-3.4858921566290917,0.46889005091618685,2.6908266047638065,61.538398837984296,20.52274705649129,1.9773911037726415,7,-0.26999855041503196,1.7750015258789134,4.425002098083503,8.555002212524421,1.470001220703132,2,0.01637534191092982,-1.4999999999999705,45.90999984741211,6.333290948104961,45.0,-3.2500238420701275,44.84000015258789,0.01637534191092982 6683,2023-07-06,44.75,45.290000915527344,44.68000030517578,45.0099983215332,553900.0,-0.009736637310914231,-2.0500205041151283,0.9285568316507479,26.03851875442298,33.1444253737078,0.16089908755252225,2.327687946339566,2.855744263564759,8.367018975797421,17.63020250423492,0.6100006103515625,-1.9862877975769493,-1.8379997253417955,-5.884453669570675,2.208454218887084,-3.861226697456239,0.1852272467726479,2.882975717584415,26.373605644076108,-9.309645626436321,2.023226972114441,7,0.1700000762939453,2.2150001525878906,4.660000801086426,8.995000839233398,1.7400016784667969,3,0.043351924619195126,1.8799829102866341,45.18999862670898,-1.4999999999999705,45.90999984741211,6.333290948104961,45.0,0.043351924619195126 6684,2023-07-07,44.11000061035156,44.63000106811523,43.83000183105469,44.5099983215332,775000.0,-0.0143016623385126,1.499985098913446,1.5384626670774828,23.062046450559833,31.868294080104103,0.7338443086683242,2.8084573555082315,3.38599645929537,8.946611837287172,18.449949726405563,0.9199981689453125,-2.08397493836479,-2.285499191284181,-6.422431011213604,1.8514326286452416,-4.353965101248889,-0.2170332813194733,3.289996564177791,12.389335718927494,-17.161003609942906,2.0684659099647105,7,0.8099994659423828,2.854999542236328,5.0724992752075195,9.635000228881836,2.1899986267089844,4,0.02697797801502899,-2.0500205041151283,44.75,1.8799829102866341,45.18999862670898,-1.4999999999999705,45.90999984741211,0.02697797801502899 6685,2023-07-10,43.88000106811523,44.88999938964844,43.52000045776367,44.43999862670898,887400.0,-0.005214226684511991,-1.1406253725294089,1.4000019073595469,27.674443465142787,30.3223534733309,0.9825114780204629,2.8207901679539518,3.5058267327190933,9.102757789671237,19.689975383390795,1.3699989318847656,-2.048435009860242,-2.285498809814463,-6.445890203465098,1.8748925838361714,-4.365694506639777,-0.20530311298914938,3.300996275942367,14.007807513618342,-17.919945890282964,2.0801956968253164,7,0.924999237060554,2.9699993133544993,4.5549983978271555,9.864999771118171,2.6899986267089915,0,0.03509564866326098,1.499985098913446,44.11000061035156,-2.0500205041151283,44.75,1.8799829102866341,45.18999862670898,0.03509564866326098 6686,2023-07-11,44.0,44.59000015258789,43.68000030517578,44.150001525878906,790000.0,0.0027347066764764616,-1.303794412199291,0.2678610354223433,35.31074116020528,29.934579674607598,0.7343743184950284,2.397634398022241,3.3228160349757587,8.898953664485163,21.43215747272233,0.9099998474121094,-2.0422584059396414,-1.8949998855590806,-5.866378364430737,2.076378593312576,-3.880689124994909,0.0906893538767477,2.888117593154078,23.30093311877219,-11.315433834929035,1.985689239435827,7,0.8050003051757812,2.8500003814697266,4.2975006103515625,9.745000839233398,2.8499984741210938,1,0.029090881347656472,-1.1406253725294089,43.88000106811523,1.499985098913446,44.11000061035156,-2.0500205041151283,44.75,0.029090881347656472 6687,2023-07-12,43.72999954223633,44.47999954223633,43.72000122070313,44.41999816894531,686300.0,-0.006136374040083492,-1.140854605337411,4.599944051675907,39.61965527518684,30.520930137232064,1.0015267058348911,2.3244993974733674,3.545355608508032,9.056382262827022,23.242937483207662,0.759998321533196,-1.926947487183547,-1.8715003967285142,-5.546555453356959,1.8035546598999304,-3.709027925042733,-0.033972868414295476,2.888668680086518,11.86435198655158,-23.98559618690828,1.8375275283142218,7,1.0750007629394531,3.1200008392333984,4.567501068115234,10.01500129699707,3.3699989318847656,2,0.051452092923688575,-1.303794412199291,44.0,-1.1406253725294089,43.88000106811523,1.499985098913446,44.11000061035156,0.051452092923688575 6688,2023-07-13,44.16999816894531,44.43000030517578,43.90999984741211,43.90999984741211,753700.0,0.010061711212322688,-3.0000293440145547,-0.37680991159836136,43.62017871332741,31.786886103752845,0.5434262701208681,1.6019821536603729,3.0852417219768,8.476007645006185,25.211184423845246,0.7000007629394531,-1.9528442163479554,-1.2000017166137695,-4.599710527427838,2.199707094200299,-2.8998561220208074,0.4998526887932684,2.2007766322128006,47.44512539782868,8.773496393102533,1.6998544054070355,7,0.6350021362304688,2.680002212524414,4.12750244140625,9.575002670288086,3.470001220703125,3,0.056373144253772045,-1.140854605337411,43.72999954223633,-1.303794412199291,44.0,-1.1406253725294089,43.88000106811523,0.056373144253772045 6689,2023-07-14,43.72999954223633,44.150001525878906,43.41999816894531,44.08000183105469,716400.0,-0.009961481660606841,1.979595332072152,-1.3461713397009845,44.74887170372884,33.79054315127654,0.9045344254657834,1.6749959056176635,3.511847854769968,8.725022479324487,27.38144143280985,0.75,-1.8776774422916915,-1.3525003433227525,-4.219553623912418,1.514552937266913,-2.7860269836175817,0.08102629697207675,2.412713311450233,21.088511283190435,-20.740575164047023,1.4335266402948321,7,1.0249996185302734,3.0699996948242188,4.517500877380371,10.01500129699707,4.369998931884766,4,0.06311461617018166,-3.0000293440145547,44.16999816894531,-1.140854605337411,43.72999954223633,-1.303794412199291,44.0,0.06311461617018166 6690,2023-07-17,43.95000076293945,43.97999954223633,43.290000915527344,43.41999816894531,897700.0,0.005030899222640883,1.3389777907089515,-1.5142832230711383,38.474574079462045,34.52171453861003,0.5810289354089804,1.058779016495322,3.244628012147018,8.34307676378485,29.76773287184688,0.6899986267089844,-1.7642304193217768,-0.8464992523193331,-2.773944749490866,1.0809462448521998,-1.8102220009050995,0.11722349626643336,1.9204406222729844,50.769248826979904,7.976981654178687,0.9637227485857681,7,0.4850006103515625,2.7849998474121094,4.262499809265137,9.795000076293945,3.4099998474121094,0,0.053469816457949015,1.979595332072152,43.72999954223633,-3.0000293440145547,44.16999816894531,-1.140854605337411,43.72999954223633,0.053469816457949015 6691,2023-07-18,44.43000030517578,44.88999938964844,44.040000915527344,44.040000915527344,728900.0,0.010921491101339997,-3.3589733557650927,0.735844303533256,50.09109417233544,36.515569308263494,-0.1463797030825802,0.3369381226806354,2.684617955357325,7.70243945282396,30.841101599170877,0.9399986267089844,-1.630066725681587,-0.20199966430664062,-1.554792224336353,1.1507928957230718,-0.8783959443214968,0.47439661570821556,1.1307882236744433,71.25002980235081,24.95033031968334,0.6763962800148546,7,-0.1399993896484375,2.3050003051757812,3.9375,9.315000534057617,2.6300010681152415,1,0.04816563976928756,1.3389777907089515,43.95000076293945,1.979595332072152,43.72999954223633,-3.0000293440145547,44.16999816894531,0.04816563976928756 6692,2023-07-19,44.290000915527344,45.11999893188477,44.18999862670898,44.83000183105469,779200.0,-0.0031510103238088227,-1.5134956801451538,-1.3846198990570837,46.666657247650434,38.80758469639987,-0.16480124188500156,0.3541149433116999,2.6852364679826337,7.680793203593083,30.95565139557842,0.9300003051757955,-1.4605810237521837,-0.2524990081787095,-1.4270336683426876,0.9220356519852686,-0.8397663382607021,0.3347683219032831,0.9982930997241368,54.64486797589421,8.622416643253068,0.58726733008199,7,-0.08500099182128906,2.4449996948242188,4.089999198913574,9.454999923706055,2.7099990844726562,2,0.05780080166348012,-3.3589733557650927,44.43000030517578,1.3389777907089515,43.95000076293945,1.979595332072152,43.72999954223633,0.05780080166348012 6693,2023-07-20,44.290000915527344,44.459999084472656,43.88999938964844,44.36000061035156,671600.0,0.0,3.2222724575433044,0.12962884471382755,44.721691589134046,41.21421193401923,-0.2647560362238721,0.3109905305027496,2.601654865773952,7.533633360580936,30.414648437628973,0.5699996948242188,-1.4067395787121981,-0.2149990081787081,-1.3703890252560242,0.940391008898608,-0.7926940167173626,0.3626960003599464,0.829998016357429,54.64486797589421,9.830168816687568,0.5776950085386574,7,-0.08500099182128906,2.4449996948242188,4.09999942779541,9.454999923706055,2.759998321533203,3,0.06344541658405367,-1.5134956801451538,44.290000915527344,-3.3589733557650927,44.43000030517578,1.3389777907089515,43.95000076293945,0.06344541658405367 6694,2023-07-21,44.11000061035156,44.52999877929688,43.849998474121094,44.43000030517578,856500.0,-0.00406412963321201,1.6154026732396818,4.571444141689374,41.491394677800066,42.749428735425596,-0.09471614563140207,0.44115097398930203,2.7561554273719935,7.568723266394599,29.81794652554875,0.6800003051757884,-1.314291635158554,-0.34899940490722514,-1.4895421900531431,0.7915433802386929,-0.9192707974801806,0.2212719876657303,1.0099983215332102,44.808775063942974,2.7535214971646482,0.570271392572959,7,0.09499931335449219,2.625,4.152499198913574,9.635000228881836,3.1100006103515696,4,0.0800271759340776,3.2222724575433044,44.290000915527344,-1.5134956801451538,44.290000915527344,-3.3589733557650927,44.43000030517578,0.0800271759340776 6695,2023-07-24,45.13999938964844,45.43000030517578,44.22999954223633,44.2400016784668,1160900.0,0.02335068612660951,-1.608691686051092,-2.8124955296473786,42.8037268559947,43.58198270162442,-1.0361505402453801,-0.5608989956760198,1.6785723633719627,6.418929957864798,28.75138614416157,1.3199996948242188,-1.09308531051488,0.6449993133544893,-0.5351254506623349,1.8251240773713135,0.054936931346077245,1.2350616953629014,-1.8499984741210938,81.6455329463915,44.048855384420584,0.5900623820084119,7,-0.779998779296875,1.595001220703125,2.997500419616699,8.605001449584961,2.6700019836425852,0,0.0655737510964931,1.6154026732396818,44.11000061035156,3.2222724575433044,44.290000915527344,-1.5134956801451538,44.290000915527344,0.0655737510964931 6696,2023-07-25,45.06999969482422,45.59000015258789,44.81999969482422,45.27999877929688,1026900.0,-0.001550724319244745,-1.1690181708771665,-0.23333290947701157,48.72341375322127,44.59351142140603,-0.8922381271666708,-0.5373518401922084,1.6933904504171267,6.363679758430877,27.67606504097937,0.7700004577636719,-0.7631447380178429,0.5869997024536104,-0.5627202712779464,1.7367196761851673,0.012139715587835553,1.1618596893193853,-1.737198791503907,70.1149450486812,34.07833528745607,0.574859986865777,7,-0.6299991607666016,1.6650009155273438,3.067500114440918,8.67500114440918,3.020000457763672,1,0.0508098719998511,-1.608691686051092,45.13999938964844,1.6154026732396818,44.11000061035156,3.2222724575433044,44.290000915527344,0.0508098719998511 6697,2023-07-26,45.38000106811523,47.4900016784668,45.02000045776367,46.22999954223633,1636600.0,0.006878219999779889,-2.1464989819372833,4.047629427792812,56.89279689348128,46.06824677475645,-1.0544608445849946,-0.8134506261912477,1.3580742938960597,5.923371094391165,26.441755244723193,2.470001220703125,-0.499459746244888,0.8490009307861257,-0.3678437816435576,2.065845643215809,0.24057857457128762,1.4574232870009638,-1.9569121948242127,42.03300129427095,4.576873911060638,0.6084223562148413,7,0.010000228881843043,0.029998779296882105,2.857499122619636,7.920000076293952,2.4099998474121165,2,0.03702071982444699,-1.1690181708771665,45.06999969482422,-1.608691686051092,45.13999938964844,1.6154026732396818,44.11000061035156,0.03702071982444699 6698,2023-07-27,44.93999862670898,45.79999923706055,44.59000015258789,45.4000015258789,1185100.0,-0.009695954849049171,-1.086205592478494,0.5411808528780775,59.49654713072708,47.706877377756264,-0.5517721566142981,-0.36955568932079075,1.7777655992831,6.235252280534127,24.870735182856862,1.2099990844726562,-0.3518647074349559,0.39449863433836896,-0.835160370616137,1.624157639292875,-0.22033086813888048,1.0093281368156184,-1.2728949851074134,29.945032775975616,-10.24061792393466,0.6148295024772521,7,0.45000267028809304,0.45000267028809304,3.040000915527351,6.945001602172859,2.760002136230476,3,0.045838928265269585,-2.1464989819372833,45.38000106811523,-1.1690181708771665,45.06999969482422,-1.608691686051092,45.13999938964844,0.045838928265269585 6699,2023-07-28,46.22999954223633,46.29999923706055,45.08000183105469,45.349998474121094,772000.0,0.028704961169283782,1.3921507029137543,-1.913033743272492,71.6390270906718,51.391816601224015,-1.6202400813657647,-1.6338503541025275,0.49201849926868135,4.828120822282237,24.17167693880981,1.3600006103515696,-0.18824001247676847,1.614999580383298,0.17595790371235864,3.0540412570542372,0.8954787420478283,2.3345204187187676,-2.3335220184228476,61.34965305000058,17.11520539674622,0.7195208383354705,7,-0.5599994659423828,-0.8399982452392578,0.8649997711181641,4.869998931884766,1.75,4,0.01773739353112158,-1.086205592478494,44.93999862670898,-2.1464989819372833,45.38000106811523,-1.1690181708771665,45.06999969482422,0.01773739353112158 6700,2023-07-31,46.18999862670898,46.61999893188477,45.81000137329102,46.22999954223633,726400.0,-0.0008652588345973156,-1.025005483658733,-0.04545553065409781,70.46726812889526,53.65583592973066,-1.373520878689753,-1.5811953474166032,0.49269730144482793,4.756754688415931,23.366097421509345,0.80999755859375,-0.0731916368022496,1.5154987335205021,-0.08042274110271563,3.11142020814372,0.7175379962088897,2.3134594708321146,-2.0779096536162953,55.17233214683132,7.947486999066022,0.7979607373116092,7,-0.519998550415032,-0.799997329711907,0.9050006866455149,4.9099998474121165,1.3900032043457102,0,0.022299255783016392,1.3921507029137543,46.22999954223633,-1.086205592478494,44.93999862670898,-2.1464989819372833,45.38000106811523,0.022299255783016392 6701,2023-08-01,45.65999984741211,46.47000122070313,45.25,46.27000045776367,943300.0,-0.011474319009622147,1.415838891700576,15.24966622162613,67.20142687341735,55.937476999260305,-0.7271676992250775,-1.1287582783244403,0.9696346645584271,5.177401059248055,23.134103655931888,1.220001220703132,0.0642489537169908,0.99799995422363,-0.5606573931119456,2.5566573015592056,0.21867128055584573,1.7773286278914142,-1.3452361119969822,36.89652178717158,-14.18976612629588,0.7793286736677877,8,0.010000228881835938,-0.26999855041503906,1.4349994659423828,5.439998626708984,3.2400016784667898,1,0.047087199585279294,-1.025005483658733,46.18999862670898,1.3921507029137543,46.22999954223633,-1.086205592478494,44.93999862670898,0.047087199585279294 6702,2023-08-02,45.93000030517578,46.1500015258789,45.349998474121094,45.45000076293945,854800.0,0.00591328205575925,-1.352935896644749,-0.786883708132176,66.17648296289647,58.32134270745613,-0.8270419878415822,-1.41291818222696,0.6434581456073332,4.798827415544878,22.715450174891675,0.8000030517578054,0.24844814168062612,1.2310003280639634,-0.4132158639195751,2.875216520047502,0.4088922320721977,2.053108424055729,-1.4247222931775525,66.00989942723109,13.86557613706519,0.8221080959917691,8,-0.26000022888183594,-0.5399990081787109,1.164999008178711,4.98499870300293,3.6699981689453125,2,0.04702808258350277,1.415838891700576,45.65999984741211,-1.025005483658733,46.18999862670898,1.3921507029137543,46.22999954223633,0.04702808258350277 6703,2023-08-03,46.68999862670898,46.81000137329102,45.790000915527344,45.97999954223633,752100.0,0.01654688257094472,1.1473590375765776,1.479166169960805,75.69442696778036,62.121679628565055,-1.3530908204018033,-2.129294691982331,-0.16633276526448526,3.9299005070016335,22.352609808808587,1.020000457763679,0.3442530539202693,1.893998718261713,0.023751473408196944,3.764245963115229,0.958875095834955,2.829122340688471,-2.005637194722631,93.06342321762003,35.4626989045986,0.9351236224267583,8,-0.8299980163574148,-1.299997329711907,0.4050006866455149,4.100000381469734,2.040000915527351,3,0.023559698461612433,-1.352935896644749,45.93000030517578,1.415838891700576,45.65999984741211,-1.025005483658733,46.18999862670898,0.023559698461612433 6704,2023-08-04,45.29999923706055,46.04999923706055,45.040000915527344,45.86999893188477,651600.0,-0.029770816674500433,1.1720386884008631,-0.8028175067966353,59.74024830210201,64.0035153447992,0.24972257814020082,-0.6804600437908803,1.136385580640379,5.223977054358116,21.29813210518817,1.6499977111816335,0.45121917396352273,0.4444993972778306,-1.409502422108467,2.2985012166641283,-0.48250151241531825,1.3715003069709795,-0.447299390285373,14.689166909126117,-41.96736438172818,0.9270009096931479,8,0.7400016784667969,0.09000205993652344,1.6650009155273438,5.3600006103515625,2.1000022888183523,4,0.05298016702648045,1.1473590375765776,46.68999862670898,-1.352935896644749,45.93000030517578,1.415838891700576,45.65999984741211,0.05298016702648045 6705,2023-08-07,45.41999816894531,45.81000137329102,45.0,45.31000137329102,510800.0,0.0026489830884277588,-1.2191832362239894,-0.19297693780030906,57.53423066784496,64.98249500197961,0.19402179657083707,-0.7158739666748914,0.9435298712279376,4.998518264980206,20.022268291747697,0.8100013732910227,0.5844835206639871,0.4874984741210966,-1.3233323326716402,2.2983292809138334,-0.4179169292752718,1.392913877517465,2.0700035095214844,23.204301120592724,-30.300629139480428,0.9054154033963672,8,0.6200027465820312,-0.029996871948242188,1.5450019836425781,5.240001678466797,1.2100028991699148,0,0.056362868262758825,1.1720386884008631,45.29999923706055,1.1473590375765776,46.68999862670898,-1.352935896644749,45.93000030517578,0.056362868262758825 6706,2023-08-08,45.27999877929688,45.83000183105469,44.79999923706055,45.18000030517578,915600.0,-0.0030823292666742885,-1.3953531697450365,0.9091035200278674,57.534230667845016,65.05376542135336,0.410064906124056,-0.5007364998315822,0.9675685759889987,5.038837282289734,18.614870608922157,1.0300025939941406,0.7632710162314211,0.2834991455078182,-1.4783804782285443,2.0453787692441807,-0.5974406663603631,1.1644389573759995,2.1602028656005814,23.88054886033695,-28.262390831959173,0.8809398118681802,8,0.420001983642571,0.11000251770018821,1.022500991821282,5.380001068115227,1.0500030517578054,1,0.0507951217703968,-1.2191832362239894,45.41999816894531,1.1720386884008631,45.29999923706055,1.1473590375765776,46.68999862670898,0.0507951217703968 6707,2023-08-09,45.97999954223633,46.11000061035156,45.06000137329102,45.20000076293945,723300.0,0.015459381223735802,1.0192275244837188,7.8001068131527225,61.62309848897074,65.29004890560266,-0.21889476873132452,-1.0788429233799448,0.1879763897054687,4.2414162972172775,17.21519424857553,1.0499992370605398,0.8868520954947385,0.870999908447267,-0.8368869778950341,2.578886794789568,0.017056465276120036,1.724943351618414,1.3545940063476607,58.70642045131026,6.595753898030658,0.8539434431711502,8,-0.17499923706054688,-0.5899982452392578,-0.037499427795410156,4.680000305175781,0.10000228881835938,2,0.06350591589198062,-1.3953531697450365,45.27999877929688,-1.2191832362239894,45.41999816894531,1.1720386884008631,45.29999923706055,0.06350591589198062 6708,2023-08-10,46.65999984741211,46.81000137329102,45.97000122070313,46.31000137329102,970200.0,0.014789045496861108,1.5846097867295232,0.44871669470635656,66.409260533007,64.70896373252879,-0.7032043764647327,-1.6471858979186038,-0.5286034682136034,3.472549386862525,15.938373956039568,0.8400001525878906,1.0019283856158339,1.4265001296997042,-0.35463145457068634,3.2076317139700947,0.5359343375645125,2.317065921834896,0.5732099287109449,92.53724544988675,37.87111308048282,0.890565792135195,8,-0.8549995422363281,-1.269998550415039,-0.7174997329711914,3.729999542236328,0.22999954223632812,3,0.06300897206008127,1.0192275244837188,45.97999954223633,-1.3953531697450365,45.27999877929688,-1.2191832362239894,45.41999816894531,0.06300897206008127 6709,2023-08-11,46.4900016784668,47.63999938964844,46.36999893188477,46.6500015258789,1005000.0,-0.0036433383947972464,-5.3499175082732044,-0.4571444141689263,59.76846829688397,63.520208195638645,-0.5503181797340773,-1.3278953063829846,-0.4001710813623873,3.5474791516877744,14.529361195241568,1.2700004577636648,1.052149962315056,1.118501853942874,-0.5986834183730778,2.8356871262588257,0.2599092177849016,1.9770944901008463,-1.69000244140625,59.50712502132335,7.912753322370165,0.8585926361579743,8,-0.2700023651123047,-1.0250015258789062,-0.5475015640258789,3.3699989318847656,0.7899971008300852,4,0.04818235712835106,1.5846097867295232,46.65999984741211,1.0192275244837188,45.97999954223633,-1.3953531697450365,45.27999877929688,0.04818235712835106 6710,2023-08-14,46.29999923706055,46.56999969482422,45.66999816894531,46.47999954223633,619600.0,-0.004086952775789077,4.0,1.125002980235131,58.74821542233244,62.58096247885143,-0.3833886377511817,-1.0043009663275768,-0.23868030285427722,3.646410653490463,12.735925040285274,0.9000015258789062,1.1270209145515366,0.8109994888305678,-0.8158652335244625,2.437864211185598,-0.0024328723469508873,1.6244318500080865,-1.4431999969482447,52.81689857069749,3.4179778423249374,0.8134323611775166,8,-0.07999992370605469,-0.8349990844726562,-0.3574991226196289,3.075000762939453,0.5900001525878906,0,0.02375814917806429,-5.3499175082732044,46.4900016784668,1.5846097867295232,46.65999984741211,1.0192275244837188,45.97999954223633,0.02375814917806429 6711,2023-08-15,46.56999969482422,46.91999816894531,46.18000030517578,46.31000137329102,633400.0,0.005831543460319333,-1.8461431243810293,-1.4444326707073738,58.51214836167258,61.729369745382115,-0.5707513735523975,-1.165514280296776,-0.5510842519603116,3.2931699545544575,11.924072781954234,0.7399978637695312,1.0207761584991104,0.9739999771118164,-0.6410524491363816,2.5890524033600144,0.1664737639877174,1.7815261902359154,-1.6575364517211923,58.52711172488016,7.857864760827951,0.8075262131240981,8,-0.35000038146972656,-1.1049995422363281,-0.7424993515014648,0.7749996185302734,2.0600013732910085,1,0.0012884125764269783,4.0,46.29999923706055,-5.3499175082732044,46.4900016784668,1.5846097867295232,46.65999984741211,0.0012884125764269783 6712,2023-08-16,46.849998474121094,47.25,46.41999816894531,46.5,570300.0,0.006012428196944919,-2.254895507651802,1.346156667693744,63.98243339776813,60.428037126491866,-0.7895545068140564,-1.3111122716879464,-0.855955318185444,2.9318317374962817,11.38560095018158,0.8300018310546875,0.9304166891973509,1.1259988784790025,-0.45873578285997496,2.71073353981798,0.3336315478095173,1.9183662091484877,-1.8829845080871621,59.898455532663085,6.33477614171526,0.7923673306694887,8,-0.6299991607666016,-1.3849983215332031,-1.0224981307983398,0.4050025939941406,1.4200019836425781,2,-0.011099181643594691,-1.8461431243810293,46.56999969482422,4.0,46.29999923706055,-5.3499175082732044,46.4900016784668,-0.011099181643594691 6713,2023-08-17,47.099998474121094,47.59000015258789,47.09000015258789,47.15999984741211,547800.0,0.0053361794694208875,-11.500309951838252,-0.171433242506812,57.51294790596737,60.18055930469913,-1.0898938737773705,-1.4122048673911962,-1.1242444317710891,2.5915399986322143,10.699516568030937,0.7400016784667969,0.9024335264139864,1.2354990005493178,-0.3117423566356976,2.7827403577343333,0.4618783219568101,2.0091196791418255,-2.079524799614873,72.58880299908603,19.183404580517475,0.7736206785925077,8,-0.8799991607666016,-1.6349983215332031,-1.2724981307983398,0.15500259399414062,1.5400009155273438,3,-0.021655980384518214,-2.254895507651802,46.849998474121094,-1.8461431243810293,46.56999969482422,4.0,46.29999923706055,-0.021655980384518214 6714,2023-08-18,47.63999938964844,47.72000122070313,46.72000122070313,46.84000015258789,658200.0,0.01146498796224038,1.08332704175091,-13.333015449170322,61.526243491814284,60.62411628514017,-1.4114925259222915,-1.7646626812104387,-1.7088746060682638,1.9505373512622697,9.918597121253045,1.0,0.8818812736772088,1.5989999771118164,0.08956444271126429,3.1084355115123685,0.8442822099115403,2.3537177443120925,-2.567135200839374,96.09747746540693,41.14278576185984,0.7547177672002763,8,-1.3799991607666016,-2.134998321533203,-1.8124990463256836,-0.3849983215332031,1.6300010681152344,4,-0.01574307324955515,-11.500309951838252,47.099998474121094,-2.254895507651802,46.849998474121094,-1.8461431243810293,46.56999969482422,-0.01574307324955515 6715,2023-08-21,48.099998474121094,48.34000015258789,47.18000030517578,47.68000030517578,699500.0,0.009655732375441817,1.5777730682829654,0.5249982118589515,69.61414505055097,61.966328994329714,-1.6219167569075879,-2.0991610290190437,-2.2258416121251017,1.4071531663747976,10.176423398127266,1.1599998474121094,0.7410670921027531,1.910999107360837,0.20577644125318528,3.6162217734684887,1.0583877743070147,2.7636104404146593,-2.921248804036267,88.88881039717006,30.342457684285755,0.8526113330538249,8,-1.3999977111816406,-2.2849979400634766,-2.3224992752075195,-0.8949985504150391,0.17000198364257812,0,-0.017047811244014666,1.08332704175091,47.63999938964844,-11.500309951838252,47.099998474121094,-2.254895507651802,46.849998474121094,-0.017047811244014666 6716,2023-08-22,47.36000061035156,48.13000106811523,47.29999923706055,48.02000045776367,733300.0,-0.015384571460385077,-1.1282027455947548,-1.5714350590372388,60.68760399192132,61.86238516132422,-0.6211644554381763,-1.2425096838517646,-1.5825663413652507,1.9996975793852272,10.602824968951941,0.8300018310546804,0.7896571793661096,1.0565011978149386,-0.6398635877332595,2.7528659833631366,0.20831880504083955,1.9046835905890376,-1.991575911316552,48.958409908665914,-8.286785633718452,0.8481823927741001,8,-0.35500144958496094,-1.2650012969970703,-1.7749996185302734,-0.2199993133544922,1.7399978637695312,1,-0.009924012133572413,1.5777730682829654,48.099998474121094,1.08332704175091,47.63999938964844,-11.500309951838252,47.099998474121094,-0.009924012133572413 6717,2023-08-23,47.06000137329102,47.61000061035156,46.90999984741211,47.36000061035156,653700.0,-0.0063344432684607765,-1.3333269755288104,0.4545444036644114,52.96952648736569,60.369081378475194,-0.16970210984545986,-0.8539797145779389,-1.3908950857370712,2.1167482604748145,10.782198599618956,0.7000007629394531,0.8557658299897426,0.6725019454956112,-0.9974920683628312,2.3424959593540535,-0.16249506143361003,1.5074989524248323,-1.5132821470428368,20.987677577807016,-30.41615361366934,0.8349970069292221,8,-0.05500221252442117,-0.9650020599365305,-1.5475006103515696,0.07999992370604758,1.3599967956542898,2,0.03336165849997741,-1.1282027455947548,47.36000061035156,1.5777730682829654,48.099998474121094,1.08332704175091,47.63999938964844,0.03336165849997741 6718,2023-08-24,47.0,47.5,46.81999969482422,47.08000183105469,589500.0,-0.0012749972702948975,-2.0908933277847135,0.26667344836794754,67.34695466346963,61.21113541920693,-0.06302784142415163,-0.6658749738458312,-1.4163620911041335,1.9770647399615626,11.301099175952084,0.6800003051757812,0.9436807581672468,0.5095005035400391,-1.0338995795943404,2.0529005866744185,-0.26219953802715423,1.2812005451072324,-1.2856839181714292,17.283886661030596,-37.162797547246456,0.77170004156719,8,0.0049991607666015625,-0.9050006866455078,-1.5299997329711914,0.1400012969970703,0.5200004577636719,3,0.027021286335397354,-1.3333269755288104,47.06000137329102,-1.1282027455947548,47.36000061035156,1.5777730682829654,48.099998474121094,0.027021286335397354 6719,2023-08-25,47.04999923706055,47.290000915527344,46.59000015258789,47.209999084472656,409500.0,0.00106381355447982,3.3749567871064645,1.9999523173755485,66.87372399113858,62.11396970462984,-0.028203619063489782,-0.6864886961640195,-1.5749326803256523,1.7237280709481837,11.396463396048873,0.7000007629394531,0.9474222327937127,0.5184997558593736,-1.0392623290457053,2.0762618407644524,-0.26038128659316584,1.297380798311913,-1.178142110986414,26.28566196986607,-30.786419768048077,0.7788810424525408,8,0.21000099182128906,-0.9549999237060547,-1.5799989700317383,0.09000205993652344,0.4500007629394531,4,0.03379384013539943,-2.0908933277847135,47.0,-1.3333269755288104,47.06000137329102,-1.1282027455947548,47.36000061035156,0.03379384013539943 6720,2023-08-28,47.22000122070313,47.45000076293945,47.18000030517578,47.2400016784668,469000.0,0.003613219689675873,-4.399885561701316,0.12500298023503653,69.95887034740429,63.38582770304447,-0.060322860526426325,-0.8172708702755571,-1.8598942450498157,1.4155765174766373,11.319976892253116,0.40000152587890625,0.8539086238383078,0.6370016098022546,-0.9411935240231699,2.215196743627679,-0.1520959571104541,1.4260991767149633,-1.2000555130381727,40.9091359468129,-19.520340916670058,0.789097566912711,8,0.15999794006346946,-0.9350013732910227,-1.7500009536743235,-0.33500099182129617,-3.1800003051757884,0,0.04341379042916538,3.3749567871064645,47.04999923706055,-2.0908933277847135,47.0,-1.3333269755288104,47.06000137329102,0.04341379042916538 6721,2023-08-29,47.81000137329102,47.88999938964844,47.29999923706055,47.4900016784668,609400.0,0.012494708541625599,1.4583558508440093,-15.999618539010426,69.26317716899675,63.97257701095876,-0.5095117562096192,-1.3048393944162413,-2.497504495165991,0.713086468246054,11.867750240836115,0.6699981689453054,0.8640222503297181,1.1195016860962,-0.48662499603382514,2.725628368226225,0.3164383450311874,1.9225650271612125,-1.650852398930688,93.84630282258473,31.82745979921014,0.8030633410650113,8,-0.3450012207031321,-1.345001220703132,-2.2625007629394602,-1.0750007629394602,-3.740001678466804,1,0.009621398687715388,-4.399885561701316,47.22000122070313,3.3749567871064645,47.04999923706055,-2.0908933277847135,47.0,0.009621398687715388 6722,2023-08-30,48.09000015258789,48.34000015258789,47.599998474121094,47.9000015258789,468800.0,0.005856489672750431,1.1449366703708004,0.5937462747061578,66.43679088260726,64.9641151194743,-0.6650564666138195,-1.491172484420943,-2.7699712078611896,0.31581482449512777,12.572884207276605,0.7400016784667969,0.9105561795925325,1.2915004730224595,-0.38811515600387736,2.9711161020487964,0.45169265850929463,2.1313082875356244,-1.8000001075339043,85.71428571428571,26.41751304173033,0.8398078145131669,8,-0.625,-1.625,-2.502499580383301,-1.3549995422363281,-2.0900001525878906,2,0.021002252408578004,1.4583558508440093,47.81000137329102,-4.399885561701316,47.22000122070313,3.3749567871064645,47.04999923706055,0.021002252408578004 6723,2023-08-31,47.790000915527344,48.27999877929688,47.66999816894531,48.02999877929688,914900.0,-0.006238287296915335,-1.541651434475115,-1.2631557813158694,64.5089215389921,65.29552379138295,-0.28707648811128195,-1.1642290773804618,-2.432243159189767,0.4826727264985351,12.816646860382205,0.6100006103515696,0.9408608563194036,0.9365011215209975,-0.7992570541961825,2.6722592972381776,0.06862203366240749,1.8043802093795875,-1.3770008640213263,68.57147216796875,8.917080228188553,0.867879087858589,8,-0.3250007629394531,-1.3250007629394531,-2.390000343322754,-1.0550003051757812,-1.1100006103515625,3,0.013182616475181375,1.1449366703708004,48.09000015258789,1.4583558508440093,47.81000137329102,-4.399885561701316,47.22000122070313,0.013182616475181375 6724,2023-09-01,47.70000076293945,48.38000106811523,47.65999984741211,47.83000183105469,609300.0,-0.001883242328180157,-5.857059817260291,0.5416759385828113,65.9817626002665,64.89192574135134,-0.2097248876283686,-0.9330455460749505,-2.304459670184059,0.42105067111312167,13.775970822970496,0.7200012207031179,0.9088678068182077,0.7265008926391587,-0.8844006304031566,2.337402415681474,-0.07894986888199895,1.5319516541603164,-1.1713807053685201,43.33334392970814,-16.47601127873125,0.8054507615211594,9,-0.21500015258789062,-1.1100006103515625,-2.309999465942383,-0.9650001525878906,-0.20999908447265625,4,-0.0037735912431186014,-1.541651434475115,47.790000915527344,1.1449366703708004,48.09000015258789,1.4583558508440093,47.81000137329102,-0.0037735912431186014 6725,2023-09-05,47.97999954223633,48.11999893188477,47.02999877929688,47.77999877929688,743900.0,0.005869995279212281,3.5416716337250005,-1.5384547668651702,66.05923996207892,65.48877418247997,-0.5682982185377057,-1.0660803215280765,-2.522977340689522,-0.002976856125982863,14.538821576811644,1.0900001525878906,0.933310117544977,0.8784996032714858,-0.615224908593639,2.3722241151366106,0.1316373473389234,1.6253618592040482,-1.3032690038218533,70.37030757710642,9.96919525855305,0.7468622559325633,9,-0.4949989318847656,-1.3899993896484375,-2.4499988555908203,-1.2449989318847656,0.13000106811523438,1,-0.010004158958229814,-5.857059817260291,47.70000076293945,-1.541651434475115,47.790000915527344,1.1449366703708004,48.09000015258789,-0.010004158958229814 6726,2023-09-06,47.58000183105469,48.459999084472656,47.27000045776367,48.04999923706055,604600.0,-0.008336759378864245,-1.1834834130686611,-2.3499780655744793,58.093173459824676,66.05806829053097,-0.14953688505345042,-0.5111438675482134,-2.0935707748688657,0.2653307250500134,15.630687320617866,1.1899986267089844,0.8726692775520846,0.36350173950195597,-0.8715016264899305,1.5985051054938424,-0.25399994349398725,0.9810034224978992,-0.7670096502641499,38.46174366306863,-21.09403213423483,0.617501682995944,9,-0.05500221252441406,-0.9500026702880859,-2.0500011444091797,-0.845001220703125,1.4099998474121094,2,-0.07440102520586378,3.5416716337250005,47.97999954223633,-5.857059817260291,47.70000076293945,-1.541651434475115,47.790000915527344,-0.07440102520586378 6727,2023-09-07,48.9000015258789,49.0099983215332,47.43000030517578,47.77999877929688,876800.0,0.027742741572629903,1.3582124393632284,-2.3829977192854,66.12907636375564,65.92274847945163,-1.3198844584678255,-1.6876969709773206,-3.339524903318228,-1.1685239435876937,16.70614486090628,1.5799980163574219,0.7435759902165984,1.5375013351440359,0.2297285290868345,2.8452741412012372,0.8836149321154352,2.1913877381726365,-1.9223086547201476,94.4446049957129,35.028096377231556,0.6538864030286007,9,-1.1000022888183523,-1.9950027465820241,-3.3700008392333913,-2.1650009155273366,0.6599998474121236,3,-0.09877304049772972,-1.1834834130686611,47.58000183105469,3.5416716337250005,47.97999954223633,-5.857059817260291,47.70000076293945,-0.09877304049772972 6728,2023-09-08,49.599998474121094,49.72999954223633,48.709999084472656,48.9000015258789,796700.0,0.014314865570540736,1.125002980235081,0.624995742535828,67.0731918038365,65.94491156975141,-1.8017607509854585,-2.2726639800326467,-3.963230430386261,-1.990318961723375,17.46408937988853,1.0200004577636719,0.7494940510447776,2.09049835205078,0.48757382923349724,3.6934228748680624,1.289036090642142,2.8919606134594176,-2.37842894891741,95.1851469858955,38.739299365491,0.8014622614086405,9,-1.2199993133544922,-2.3349990844726562,-4.069997787475586,-2.8649978637695312,-2.4199981689453125,4,-0.07258061663045012,1.3582124393632284,48.9000015258789,-1.1834834130686611,47.58000183105469,3.5416716337250005,47.97999954223633,-0.07258061663045012 6729,2023-09-11,48.72999954223633,49.7400016784668,48.63000106811523,49.599998474121094,644000.0,-0.017540301585668217,-1.074775484593184,-1.2428610354223306,55.12196816366381,64.29636688266913,-0.746941374490568,-1.2925134641896676,-3.0316017378268896,-1.2661371639677697,17.62145492928866,1.1100006103515696,0.8307684981952121,1.108499526977539,-0.5074639698361807,2.724463023791259,0.3005177785706792,1.916481275384399,-1.2999992370605469,62.73058834956093,9.959416741292898,0.8079817484068582,9,-0.3449993133544922,-1.4599990844726562,-3.1049985885620117,-1.9949989318847656,-3.099998474121101,0,-0.04206852567859609,1.125002980235081,49.599998474121094,1.3582124393632284,48.9000015258789,-1.1834834130686611,47.58000183105469,-0.04206852567859609 6730,2023-09-12,47.4000015258789,48.79999923706055,47.16999816894531,48.79999923706055,769700.0,-0.027293208061794916,1.3285767613712225,1.6091947471115773,50.296743126743166,62.18898532241873,0.6831112730941697,0.13082691635430876,-1.6593160442440293,-0.08159019388798328,17.867202113261058,1.6300010681152344,0.8091799317254385,-0.27649860382080504,-1.7735871911277314,1.2205899834861214,-1.0250428974742647,0.4720456898326546,2.3400001525878977,8.949534741157281,-42.473776114511,0.7485442936534628,9,0.9849987030029368,-0.13000106811522727,-1.6850004196166921,-0.6650009155273366,-0.9000015258788991,1,0.0018987373352459258,-1.074775484593184,48.72999954223633,1.125002980235081,49.599998474121094,1.3582124393632284,48.9000015258789,0.0018987373352459258 6731,2023-09-13,46.63000106811523,47.599998474121094,46.52000045776367,47.54999923706055,783600.0,-0.016244734872915112,1.1176501387507198,0.6571426235895832,47.0180248627553,60.031344653546284,1.4171551317756297,0.9544902167290061,-0.8844400048315748,0.548182071038255,17.65514877514206,1.0799980163574219,0.7722262268083853,-1.049499130249032,-2.537464162162699,0.4384659016646353,-1.7934816462058691,-0.3055166142921948,3.1100006103515696,3.416166728270229,-49.71488592345452,0.7439825159568347,9,1.500000000000007,0.6399993896484446,-0.9149999618530202,0.10499954223633523,-0.29000091552733664,2,0.0317392131317864,1.3285767613712225,47.4000015258789,-1.074775484593184,48.72999954223633,1.125002980235081,49.599998474121094,0.0317392131317864 6732,2023-09-14,46.33000183105469,47.31999969482422,46.290000915527344,46.95000076293945,617500.0,-0.006433609911831506,-1.942850447681484,0.6739132237573132,45.503361546772354,57.919615765521876,1.610617626477726,1.2791161191393883,-0.5597393369915551,0.7257019358674413,17.267941799454515,1.029998779296875,0.695881762190119,-1.3234985351562472,-2.888661557057169,0.2416644867446749,-2.1060800461067117,-0.5409170242057826,3.281199798583984,1.1594465704773456,-54.17182561876401,0.7825815109504612,9,1.6849994659423828,1.0699996948242188,-0.7850008010864258,0.404998779296875,-0.45000076293946023,3,0.05741419689798355,1.1176501387507198,46.63000106811523,1.3285767613712225,47.4000015258789,-1.074775484593184,48.72999954223633,0.05741419689798355 6733,2023-09-15,46.08000183105469,46.56999969482422,45.72999954223633,46.16999816894531,1325400.0,-0.005396071446568063,-1.126580200295518,0.14515563376382062,43.660139453545156,55.43943541588617,1.7796999478371376,1.5270764678230222,-0.27324899705013905,0.853718832981194,16.792442814304387,0.8400001525878906,0.5708454405009462,-1.522498703002931,-3.2241236998714697,0.17912629386560752,-2.373311201437197,-0.6716862045686653,3.331927755737304,8.728231979132381,-48.200218818979245,0.8508124984342675,9,1.654998779296875,1.6249980926513672,-0.4825010299682617,0.654998779296875,-1.5700035095214844,4,0.07552082039829822,-1.942850447681484,46.33000183105469,1.1176501387507198,46.63000106811523,1.3285767613712225,47.4000015258789,0.07552082039829822 6734,2023-09-18,46.88999938964844,47.099998474121094,45.93999862670898,46.25,553200.0,0.01757807131960365,1.1886839983877602,-7.111393692777213,48.009635693479986,53.43392383048628,0.9417563015528998,0.6935695201545542,-1.0159593717142243,-0.0015009136913732846,16.493050841929882,1.1599998474121165,0.4605397856830393,-0.6750011444091797,-2.4059505619535173,1.055948273135158,-1.5404758531813485,0.19047356436298912,2.2273757935790996,37.7850150724047,-20.295269902017658,0.8654747087721678,9,0.845001220703125,0.8150005340576172,-1.2924985885620117,-0.154998779296875,-1.7999992370605469,0,0.006184707172151693,-1.126580200295518,46.08000183105469,-1.942850447681484,46.33000183105469,1.1176501387507198,46.63000106811523,0.006184707172151693 6735,2023-09-19,47.27999877929688,47.84000015258789,46.81999969482422,46.81999969482422,524300.0,0.008317325543291565,-3.4347934254391057,0.7187492549412409,46.724328902020574,52.17071887961916,0.49396533153014843,0.2519031909332554,-1.3253377273855378,-0.4326783775030947,15.827478717046011,1.0200004577636719,0.3837523888019163,-0.24400177001952272,-1.960378994434528,1.4723754543954826,-1.1021903822270218,0.6141868421879764,1.5663863526513566,73.45965823215082,19.08133951716843,0.8581886122075025,9,0.4550018310546804,0.4250011444091726,-1.4374990463256907,-0.5449981689453196,-2.4099998474121094,1,-0.0348984296485253,1.1886839983877602,46.88999938964844,-1.126580200295518,46.08000183105469,-1.942850447681484,46.33000183105469,-0.0348984296485253 6736,2023-09-20,46.88999938964844,47.75,46.86999893188477,47.75,347900.0,-0.008248718268140443,1.0465126594630874,-1.8695702652048871,42.682909242143936,49.565589199440076,0.8669655049155907,0.6375746583866686,-0.8614554157659882,-0.06275185898810776,15.125938247498949,0.8800010681152273,0.2932947037198659,-0.6105010986328097,-2.3490596438188334,1.128057446553214,-1.4797803712258215,0.2587781739602022,1.707074895122851,54.976280183105416,4.3733093370839455,0.8692792725930135,9,0.845001220703125,0.845001220703125,-1.047499656677246,-0.154998779296875,-1.55999755859375,2,-0.008317325543291343,-3.4347934254391057,47.27999877929688,1.1886839983877602,46.88999938964844,-1.126580200295518,46.08000183105469,-0.008317325543291343 6737,2023-09-21,48.63000106811523,48.93000030517578,46.88000106811523,46.88999938964844,655500.0,0.03710816167873343,-1.3295468091977534,-2.023256329731544,54.35685271253407,48.15266263373981,-1.0229361081219395,-1.0316700751070371,-2.4971276414806525,-1.803012552311671,15.14204605914003,2.049999237060554,0.21918559073240118,1.0510005950927663,-0.7446532080715329,2.8466543982570656,0.15317369351061672,1.948827496674916,-2.900001525878899,90.62502607702565,40.54778905466124,0.89782690158215,9,-0.8950004577636648,-0.8950004577636648,-2.787501335144036,-1.8950004577636648,-3.0699996948242045,3,-0.047090291285821095,1.0465126594630874,46.88999938964844,-3.4347934254391057,47.27999877929688,1.1886839983877602,46.88999938964844,-0.047090291285821095 6738,2023-09-22,48.27000045776367,48.97999954223633,48.1500015258789,48.56999969482422,489100.0,-0.007402850142801953,-2.074083231489734,-0.17241318831651503,52.87588477214182,47.90309781245959,-0.9738461824182423,-0.6025382726477773,-2.0490144106237693,-1.4338706058024826,15.269707226791951,0.829998016357429,0.20813194980762262,0.6274999618530259,-1.1717609467544037,2.4267608704604555,-0.2721304924506853,1.5271304161567372,-2.476000900268552,76.64477399180348,24.652241211088096,0.8996304543037145,9,-0.9150009155273438,-0.5349998474121094,-2.4275007247924805,-1.5349998474121094,-2.709999084472649,4,-0.0495131420547571,-1.3295468091977534,48.63000106811523,1.0465126594630874,46.88999938964844,-3.4347934254391057,47.27999877929688,-0.0495131420547571 6739,2023-09-25,48.63999938964844,48.77000045776367,48.13999938964844,48.1500015258789,399000.0,0.007665194289950605,-1.470582075485811,-1.6333303663390495,53.300003013614294,48.23679335544527,-1.5175397194948772,-0.8931005152095821,-2.3105999697176003,-1.786416398481208,15.653830362258098,0.6300010681152344,0.03538862960991196,0.9179988861083999,-0.9112894661095368,2.7472872383263365,0.0033547099994351015,1.8326430622173646,-2.718559832763667,84.25925108303855,33.16244885727181,0.9146441761089668,9,-1.2849998474121094,-0.904998779296875,-2.797499656677246,-1.904998779296875,-3.3299980163574148,0,-0.0849095624987648,-2.074083231489734,48.27000045776367,-1.3295468091977534,48.63000106811523,1.0465126594630874,46.88999938964844,-0.0849095624987648 6740,2023-09-26,49.27000045776367,49.66999816894531,48.29999923706055,48.5,672900.0,0.012952324753715105,-1.3418745455790342,1.5714363565589495,58.260019368087264,49.485903856037716,-2.072311585787183,-1.435231268883328,-2.829724130688163,-2.413006903711377,16.1490919752283,1.3699989318847656,-0.20083891786825347,1.445499992370607,-0.4918927832632036,3.3828927680044174,0.47680360455370163,2.414196380187512,-3.2262185014648423,85.7143635652715,31.65531771304446,0.9686963878169049,9,-1.5700016021728516,-1.5349998474121094,-3.3874998092651367,-2.5349998474121094,-1.4500007629394531,1,-0.08483864961111687,-1.470582075485811,48.63999938964844,-2.074083231489734,48.27000045776367,-1.3295468091977534,48.63000106811523,-0.08483864961111687 6741,2023-09-27,48.27000045776367,49.4900016784668,47.7599983215332,49.40999984741211,482800.0,-0.02029632617635635,1.6615373780766929,-1.4805178076898307,46.82138464765993,49.632350867247446,-0.9110162024144657,-0.4205648991933515,-1.7436554566468345,-1.4338985574157448,16.082997592554683,1.7300033569335938,-0.3297189493482193,0.42250003814697124,-1.5250631467082059,2.3700632230021483,-0.5512815542806209,1.3962816305745633,-2.0086455287060545,49.82081842432343,0.834324065429783,0.9737815924275903,9,-0.5700016021728516,-0.5349998474121094,-2.0124998092651367,-1.5349998474121094,1.4500007629394602,2,-0.07043715545132234,-1.3418745455790342,49.27000045776367,-1.470582075485811,48.63999938964844,-2.074083231489734,48.27000045776367,-0.07043715545132234 6742,2023-09-28,49.099998474121094,49.29999923706055,48.4000015258789,48.4000015258789,566300.0,0.017194903842681075,-1.57143324250678,-0.6140327394895058,47.509958494242234,50.060108538436005,-1.4603392732024574,-1.2342999133048949,-2.4716523106084907,-2.3079567303652553,15.647280812623645,1.029998779296875,-0.3063049981161825,1.201998138427733,-0.8228840091934728,3.2268802860489387,0.18955706461713362,2.2144392122383323,-2.6341249506702127,70.15708165649747,25.8984688983612,1.0124410738106022,9,-1.2950000762939453,-1.3649978637695312,-2.549999237060547,-2.3649978637695312,0.44000244140625,3,-0.07678201140990748,1.6615373780766929,48.27000045776367,-1.3418745455790342,49.27000045776367,-1.470582075485811,48.63999938964844,-0.07678201140990748 6743,2023-09-29,48.41999816894531,49.40999984741211,48.27000045776367,49.2599983215332,536100.0,-0.013849293814829466,-1.0000066924773208,-1.2000054495912684,48.42638811486854,50.10641436303474,-0.46209836398245585,-0.531955447260664,-1.695449462987611,-1.647357851992858,15.136281969480672,1.1399993896484375,-0.20406869460287425,0.49049797058105327,-1.5468726086878206,2.527868549849927,-0.5281873190533801,1.5091832602154867,-1.7618771667647621,34.55496859365482,-7.062737690368067,1.018685289634436,9,-0.17499923706054688,-0.68499755859375,-1.8699989318847656,-1.68499755859375,1.1100006103515696,4,-0.05906643750120133,-1.57143324250678,49.099998474121094,1.6615373780766929,48.27000045776367,-1.3418745455790342,49.27000045776367,-0.05906643750120133 6744,2023-10-02,47.52000045776367,48.59000015258789,47.22999954223633,48.41999816894531,1037700.0,-0.018587314027592505,1.1935464023454203,1.071425652017929,50.636937387497774,50.541148639198866,0.5997311224644832,0.3729890060076073,-0.7019209377362472,-0.7415350812060311,14.132831839280355,1.3600006103515625,-0.07308005436064491,-0.40049972534179545,-2.443720851444958,1.642721400761367,-1.4221102883933767,0.6211108377097858,-0.6811668255772361,11.885290112580535,-32.46580350725719,1.021610563051581,10,0.7499980926513672,0.21500015258789062,-0.970001220703125,-0.7849998474121094,1.8100013732910156,0,-0.04124577158231968,-1.0000066924773208,48.41999816894531,-1.57143324250678,49.099998474121094,1.6615373780766929,48.27000045776367,-0.04124577158231968 6745,2023-10-03,47.5,48.0,47.1500015258789,47.2400016784668,1473000.0,-0.0004208850498949035,-2.863641486696109,-0.28888775860534316,55.01729814540478,51.911636295116736,0.7311039996023823,0.37437995712606664,-0.6198986895754501,-0.7323725776574292,13.85961470816307,0.8499984741211009,0.11114356635074785,-0.39650020599365376,-2.4480380097147787,1.6550375977274712,-1.4222691078542127,0.6292686958669051,-0.491296495608033,14.957198773428448,-33.14375877128872,1.025768901860562,10,0.7749996185302734,0.2350006103515625,-0.8225002288818359,-0.7649993896484375,0.6699981689453125,1,-0.04610523424650481,1.1935464023454203,47.52000045776367,-1.0000066924773208,48.41999816894531,-1.57143324250678,49.099998474121094,-0.04610523424650481 6746,2023-10-04,44.040000915527344,44.63999938964844,42.25,42.38999938964844,4616600.0,-0.07284208598889808,-1.4766829137167006,6.346200683715539,40.32120863082934,50.352120286038435,4.184344733201783,3.7477205945654504,2.8654520932363567,2.6936847060224522,14.220660658524967,5.25,0.12038566126524586,-3.679499244689943,-6.3603345501946364,-0.9986639391852492,-5.019916897442286,-2.3390815919375996,5.629997253417969,25.00001331947398,-27.839169694736412,1.340417652752346,10,1.9199981689453125,1.9549999237060547,2.7924985885620117,2.6949996948242188,4.549999237060547,2,0.08583103316794327,-2.863641486696109,47.5,1.1935464023454203,47.52000045776367,-1.0000066924773208,48.41999816894531,0.08583103316794327 6747,2023-10-05,44.06999969482422,44.52000045776367,43.5,44.43000030517578,1337900.0,0.0006811711778664797,2.7777730682829653,-0.218181986322589,41.34365481733142,49.07076140217062,3.843691541636474,3.5176696848553917,2.8516824980033846,2.6431460964655002,14.1295301562684,1.0200004577636719,0.11014439996652214,-3.4080003738403306,-6.482393578174559,-0.33360716950610225,-4.945196976007445,-1.8708037716732164,5.451598510742187,25.418990692884364,-31.636737855506567,1.5371966021671146,10,1.8899993896484375,1.9250011444091797,2.895000457763672,2.6650009155273438,5.6199989318847585,3,0.1282051637169055,-1.4766829137167006,44.040000915527344,-2.863641486696109,47.5,1.1935464023454203,47.52000045776367,0.1282051637169055 6748,2023-10-06,46.0,46.209999084472656,43.95000076293945,44.150001525878906,1232400.0,0.04379397137600738,-1.0088873969184027,-5.138875937778154,46.50432172682084,48.315685703637996,1.7409037543136918,1.3746152554972113,0.9748575236681774,0.7088894216425814,12.995642866982116,2.259998321533203,0.21776234906506176,-1.2980001449584933,-4.269092518944419,1.6730922290274322,-2.783546331951456,0.18754604203446945,3.376166241455074,59.14826356067685,-0.3308257139233177,1.4855461869929636,10,-0.04000091552734375,-0.0049991607666015625,0.9650001525878906,0.7350006103515625,3.509998321533203,4,0.07695654164189869,2.7777730682829653,44.06999969482422,-1.4766829137167006,44.040000915527344,-2.863641486696109,47.5,0.07695654164189869 6749,2023-10-09,46.68000030517578,47.47999954223633,45.790000915527344,45.86999893188477,1074400.0,0.01478261532990821,-2.48454256938245,0.43783894128660183,47.695857800237526,47.14188997387693,0.8422064604119157,0.561972188761743,0.31544362468748943,0.03349354194718046,11.601651357887743,1.6899986267089844,0.08150681639352086,-0.5154998779296847,-3.4192643560064653,2.388264600147096,-1.967382116968075,0.9363823611087057,2.5536426114501936,77.04348356827445,18.534222471114134,1.4518822390383912,10,-0.8099994659423828,-0.6849994659423828,0.2849998474121094,-0.8649997711181641,3.8600006103515625,0,0.061053951488622804,-1.0088873969184027,46.0,2.7777730682829653,44.06999969482422,-1.4766829137167006,44.040000915527344,0.061053951488622804 6750,2023-10-10,47.4900016784668,47.61999893188477,46.58000183105469,46.86999893188477,938800.0,0.017352214395791377,1.3636371517993937,0.7654341918742356,52.23215160017201,47.74308630193382,-0.27584921747425994,-0.25396163026928775,-0.46284506222298916,-0.7885425240804977,11.811760872586264,1.0399971008300852,-0.0025548490499289755,0.290001487731935,-2.615375886610451,3.195378862074321,-1.1626871994392616,1.7426901749031316,1.6039683798266609,97.57919405446978,37.027556912214905,1.4526886871711933,10,-1.6600017547607422,-1.4950008392333984,-0.4525012969970703,-1.6550006866455078,2.629997253417976,1,0.038745000790812556,-2.48454256938245,46.68000030517578,-1.0088873969184027,46.0,2.7777730682829653,44.06999969482422,0.038745000790812556 6751,2023-10-11,48.11000061035156,48.15999984741211,47.2599983215332,47.7400016784668,713700.0,0.013055357127222278,2.8298148644151713,0.5967698271088483,47.889607826077025,47.78526956102658,-1.0291578554849252,-0.7983283654950668,-1.0261869602454539,-1.4204461503500738,12.524862443323428,0.9000015258789062,-0.11439997470277774,0.8360004425048828,-2.083605365297636,3.7556062503074017,-0.6238024613963731,2.2958033464061387,0.8470900467760245,98.92705496356801,40.43710766036966,1.4598029039012588,10,-2.280000686645508,-2.114999771118164,-1.072500228881836,-2.2749996185302734,1.6800003051757812,2,0.001247091204169326,1.3636371517993937,47.4900016784668,-2.48454256938245,46.68000030517578,-1.0088873969184027,46.0,0.001247091204169326 6752,2023-10-12,48.9900016784668,49.0,47.599998474121094,48.11999893188477,817800.0,0.01829143747559825,2.1460730022116685,2.3513655624632515,52.80374387093247,48.27164242281145,-2.1527919046807895,-1.5482086452638981,-1.8468414133522302,-2.309910349736967,13.087547777282541,1.4000015258789062,-0.3303670410074204,1.5830015182495103,-1.3972568319683276,4.563259868467348,0.09287234314059134,3.0731306933584293,-6.740001678466797,99.80201340507483,41.80710620571573,1.490129175108919,10,-3.365001678466797,-2.9950008392333984,-1.9125022888183594,-3.115001678466797,-0.6599998474121094,3,-0.00816496248569687,2.8298148644151713,48.11000061035156,1.3636371517993937,47.4900016784668,-2.48454256938245,46.68000030517578,-0.00816496248569687 6753,2023-10-13,49.56000137329102,49.88999938964844,49.09000015258789,49.25,1454300.0,0.011635020928663531,-1.5396758118328076,0.35632229266967685,53.52761575224591,48.59282890778347,-2.8430537114320416,-1.9437869077985468,-2.3741482141980796,-2.8867934275593328,13.36414152626652,0.8999977111816406,-0.323798813627441,1.979001235961924,-1.080347990637641,5.038350462561489,0.4493266226621415,3.5086758492617065,-7.175001373291025,91.95126489825937,35.73867920024733,1.5296746132997825,10,-3.490001678466804,-3.490001678466804,-2.207502365112312,-3.4100017547607493,-0.9500007629394602,4,0.0026230276395433627,2.1460730022116685,48.9900016784668,2.8298148644151713,48.11000061035156,1.3636371517993937,47.4900016784668,0.0026230276395433627 6754,2023-10-16,47.18000030517578,49.68000030517578,47.06000137329102,49.6500015258789,1380500.0,-0.04802261909132788,1.0711464000096442,-7.967710576508747,42.9344132445077,47.250286141017135,-0.5770349822683087,0.4838621316669389,0.06658085318609608,-0.5376445347606094,14.034996313309216,2.6199989318847585,-0.4548663919852558,-0.41549987792969034,-3.4637883652596315,2.632788609400251,-1.939644121594661,1.1086443657352802,-4.494800329589843,18.126855488558206,-32.93482732914842,1.5241442436649721,10,-1.1100006103515625,-1.1100006103515625,0.6424989700317383,-0.6700000762939453,0.5400009155273509,0,0.04938529040454065,-1.5396758118328076,49.56000137329102,2.1460730022116685,48.9900016784668,2.8298148644151713,48.11000061035156,0.04938529040454065 6755,2023-10-17,45.63000106811523,47.29999923706055,45.18000030517578,47.099998474121094,1258100.0,-0.03285288738945846,1.267379831867632,0.5951403560794244,41.39504556748981,47.36960135620163,0.7596999126665054,2.0067992607543275,1.656680526652437,0.9795210134519223,14.783156094608895,2.1199989318847656,-0.6033069037505285,-1.8829992294311566,-5.054079697706634,1.2880812388443204,-3.468539463568895,-0.2974589952934181,-2.6566091159667877,9.554158182810545,-39.94336871156272,1.585540234137738,10,1.0649986267089915,0.4399986267089915,2.1974992752075266,0.885000228881843,1.6899986267089915,1,0.10760464020333038,1.0711464000096442,47.18000030517578,-1.5396758118328076,49.56000137329102,2.1460730022116685,48.9900016784668,0.10760464020333038 6756,2023-10-18,46.5,46.93999862670898,45.70000076293945,45.790000915527344,617700.0,0.01906637982729964,-1.7865139643732588,-0.4829934267719536,41.54746769040131,47.392247230987174,0.30770740626334714,1.1658586452185062,0.8422315681807291,0.061614829665565196,15.571747360147226,1.30999755859375,-0.704974215722487,-0.9935003280639663,-4.18543929802243,2.198438641894498,-2.589469813043202,0.6024691569152694,-3.2499437503515622,28.025476675267964,-18.07971974957243,1.5959694849792325,10,0.4200000762939453,-0.43000030517578125,1.327500343322754,0.015001296997070312,1.4199981689453125,2,0.07784943939537148,1.267379831867632,45.63000106811523,1.0711464000096442,47.18000030517578,-1.5396758118328076,49.56000137329102,0.07784943939537148 6757,2023-10-19,46.34000015258789,46.70000076293945,45.95000076293945,46.61000061035156,801900.0,-0.00344085693359375,2.3333276819395583,-0.38028282524365736,43.00135106029868,47.00302826804027,0.9203544686865257,1.2074051853404413,1.034500927550532,0.18745947345379932,15.454879777135966,0.75,-0.8674337901910079,-1.0390001296997085,-4.2235674176896225,2.1455671582902056,-2.631283773694669,0.5532835142952521,-2.82434617733945,24.628451653764728,-21.990235256252845,1.5922836439949577,10,1.1949996948242188,-0.2700004577636719,1.3600006103515625,0.1750011444091797,0.7799987792968821,3,0.074449735683628,-1.7865139643732588,46.5,1.267379831867632,45.63000106811523,1.0711464000096442,47.18000030517578,0.074449735683628 6758,2023-10-20,45.88000106811523,46.54999923706055,45.65999984741211,46.54999923706055,1326100.0,-0.009926609472550307,1.6567218565669908,2.4814704926602786,44.31345493101269,46.62720572701529,1.521548734926398,1.5591071508125225,1.5001678256761082,0.6284842714919279,15.344102892388728,0.8899993896484375,-0.5791752865332143,-1.3794992446899457,-4.602426627088178,1.8434281377082868,-2.9909629358890655,0.23196444650917414,-2.109373276290789,15.555572509765467,-33.991977634770166,1.6114636911991176,10,1.654998779296882,0.18999862670899148,1.827500343322761,0.635000228881843,0.6399993896484446,4,0.05340018975374683,2.3333276819395583,46.34000015258789,-1.7865139643732588,46.5,1.267379831867632,45.63000106811523,0.05340018975374683 6759,2023-10-23,44.5099983215332,46.47000122070313,44.5099983215332,46.0,936000.0,-0.029860564836257653,-1.6308734110779803,2.223889179894759,40.51996958885694,45.3258521702025,2.8512000152814494,2.7445507384269234,2.865516079896736,1.9702359062612373,15.42455225876811,1.960002899169929,-0.31727904209726887,-2.543001937866208,-5.919098325574822,0.833094449842406,-4.231050131720515,-0.854953744011901,-0.4945956657958064,0.0,-51.69549357737935,1.6880481938543064,10,2.690000534057617,1.5600013732910156,3.2100019454956055,2.005002975463867,2.94000244140625,0,0.09211418655198744,1.6567218565669908,45.88000106811523,2.3333276819395583,46.34000015258789,-1.7865139643732588,46.5,0.09211418655198744 6760,2023-10-24,45.09000015258789,45.36999893188477,44.29999923706055,44.5099983215332,444300.0,0.013030821229532474,-1.1399993896484517,-0.3892625353627159,54.07292077594888,46.012886942410496,2.117649623279789,1.9345212375109355,2.293628746596859,1.3730524092408203,14.879047469523265,1.0699996948242259,-0.24000173043980055,-1.754000091552733,-5.069205469106059,1.5612052860005932,-3.411602780329396,-0.0963974027760699,-0.8396136274940531,29.924284021616703,-24.109169989654472,1.6576026887766635,10,2.0049991607666016,0.9799995422363281,2.630000114440918,1.4250011444091797,2.829998016357422,1,0.05832781235784257,-1.6308734110779803,44.5099983215332,1.6567218565669908,45.88000106811523,2.3333276819395583,46.34000015258789,0.05832781235784257 6761,2023-10-25,44.86999893188477,45.59000015258789,44.86000061035156,45.09000015258789,419700.0,-0.0048791576837129425,-5.083383666592491,-0.37931125200598603,53.058099739125,46.041148705542994,2.04475162478586,1.988704518585287,2.5106510815603045,1.566274955988085,14.844691767816828,0.7299995422363281,-0.23498942754100938,-1.8040012359619055,-5.159765823893956,1.5517633519701448,-3.4818835299279343,-0.1261189419958768,-0.5699996948242259,23.749972184517084,-32.50252024991455,1.6778822939660265,10,2.2250003814697195,1.200000762939446,2.850001335144036,1.6450023651122976,4.38999938964843,2,0.05460220239048108,-1.1399993896484517,45.09000015258789,-1.6308734110779803,44.5099983215332,1.6567218565669908,45.88000106811523,0.05460220239048108 6762,2023-10-26,45.33000183105469,45.56000137329102,44.95000076293945,44.95000076293945,486300.0,0.010251903501674375,-2.210520503940207,-1.72726799833547,47.114566350385445,45.32858766089183,1.1297894282941385,1.298348412010796,2.0439265738034607,1.0894009942838565,14.808479441300065,0.69000244140625,-0.3610710173386522,-1.1554985046386719,-4.35749494990138,2.046497940624036,-2.756496727270026,0.44549971799268206,-1.0300025939941406,45.77789306640625,-9.690740192903021,1.600998222631355,10,1.6599979400634766,0.7399978637695312,2.404998779296875,1.1849994659423828,4.189998626708984,3,0.057136471062665395,-5.083383666592491,44.86999893188477,-1.1399993896484517,45.09000015258789,-1.6308734110779803,44.5099983215332,0.057136471062665395 6763,2023-10-27,45.56000137329102,45.63000106811523,44.77999877929688,45.099998474121094,588700.0,0.005073892189405793,1.8333301544310916,1.2105305425889863,44.982087000334,45.55610696709475,0.3047700402541622,0.8886612339788726,1.8016799724728259,0.8457722936606586,14.948686497422308,0.8500022888183452,-0.4732022840299095,-0.782499122619619,-3.8742878485498977,2.30928960331066,-2.328393485584755,0.7633952403455169,-1.0364021301269588,58.06456149479756,5.105031372696729,1.5458943629651387,10,0.23999786376952414,0.509998321533196,2.1749992370605398,0.9549999237060476,4.159999847412109,4,0.034240507277690346,-2.210520503940207,45.33000183105469,-5.083383666592491,44.86999893188477,-1.1399993896484517,45.09000015258789,0.034240507277690346 6764,2023-10-30,45.56000137329102,46.0099983215332,45.13999938964844,45.95000076293945,465000.0,0.0,2.4117972653561917,-0.8478194166866789,40.676332526411755,45.47624996253053,0.056777781001983385,0.7739763342993271,1.771771898642271,0.8160376206436055,16.076163167349993,0.8699989318847656,-0.7515423616638373,-0.6844991683959876,-3.7432129381013866,2.3742146013094114,-2.2138560532486835,0.8448577164567084,-0.8217461242675839,73.68437490240211,25.279658794309583,1.529356884852698,10,0.059997558593742895,0.509998321533196,1.9849987030029226,0.9549999237060476,4.409999847412109,0,0.021071094283053204,1.8333301544310916,45.56000137329102,-2.210520503940207,45.33000183105469,-5.083383666592491,44.86999893188477,0.021071094283053204 6765,2023-10-31,45.31000137329102,45.81999969482422,45.16999816894531,45.65999984741211,413600.0,-0.005487269369279679,-1.0634809145514434,0.8974333894127294,35.97195779067272,44.85674886256067,0.2867690883778238,0.8975106266449231,1.9735127490851454,1.0262444129044894,17.342196329381025,0.6500015258789062,-1.126900348799893,-0.8249992370605383,-3.8510935497919334,2.2010950756708567,-2.3380463934262323,0.6880479193051556,-0.5300025939941406,43.089657824629555,1.0312426585309993,1.5130471563656973,10,0.18999862670897727,0.759998321533196,2.2349987030029226,1.2049999237060476,5.659999847412109,1,0.0472301771085335,2.4117972653561917,45.56000137329102,1.8333301544310916,45.56000137329102,-2.210520503940207,45.33000183105469,0.0472301771085335 6766,2023-11-01,47.81999969482422,48.11999893188477,45.2400016784668,45.43999862670898,743600.0,0.055396121065067305,-1.0719442229873026,-6.8000326975478425,44.961233687739714,45.074513598943014,-2.2532495516581506,-1.3858320641168262,-0.5327173285884186,-1.5242050402652012,15.348425583948,2.879997253417976,-1.0998591808581395,1.4959991455078097,-1.4502813251204287,4.442279616136048,0.022858910193690463,2.969139380821929,-2.8356008911132733,91.01798732469788,53.939551553640385,1.4731402353141203,11,-1.6100006103515625,-1.75,-0.10249996185302734,-1.3049983978271484,3.8800010681152344,2,0.0020911433450283567,-1.0634809145514434,45.31000137329102,2.4117972653561917,45.56000137329102,1.8333301544310916,45.56000137329102,0.0020911433450283567 6767,2023-11-02,49.72000122070313,50.06999969482422,47.52999877929688,47.75,1174000.0,0.039732361731582344,-1.1078813741753366,0.8277312338616746,50.61823713314142,45.775044954735094,-4.049192932887983,-2.994369436588883,-2.3971233821159927,-3.4570536858050147,13.630012732834004,2.5400009155273366,-0.869137444674621,3.1135005950927805,-0.0014506422043751854,6.228451832389936,1.5560249764441991,4.670976213741362,-4.55000305175782,93.38377290079927,60.63373821462446,1.5574756186485788,11,-2.5350017547607493,-3.5600013732910227,-2.0025014877319407,-3.204999923706062,1.05999755859375,3,-0.009251868219552373,-1.0719442229873026,47.81999969482422,-1.0634809145514434,45.31000137329102,2.4117972653561917,45.56000137329102,-0.009251868219552373 6768,2023-11-03,49.540000915527344,49.97999954223633,48.68000030517578,49.86000061035156,872300.0,-0.0036202795807823707,3.642874659400545,-0.16243629265874493,60.98696184026015,48.049155204891,-3.682699050357755,-2.672588081377441,-2.180951002793016,-3.2985069569339203,13.20713692578832,1.2999992370605469,-0.694916900919921,2.756500244140625,-0.6058259045715815,6.1188263928528315,1.0753371697845182,4.437663318496732,-4.299999237060547,89.24951832679497,52.39222502622226,1.6811630743561041,11,-2.355001449584961,-3.3800010681152344,-1.7700014114379883,-2.7450008392333984,-0.6500015258789062,4,-0.00040372340319039246,-1.1078813741753366,49.72000122070313,-1.0719442229873026,47.81999969482422,-1.0634809145514434,45.31000137329102,-0.00040372340319039246 6769,2023-11-06,49.52999877929688,49.790000915527344,49.02999877929688,49.75,551600.0,-0.00020190020277788268,4.06662936778389,0.6875044703525992,71.19562039982145,49.95167738532128,-3.2248520493787467,-2.5698828722107834,-2.135759099761181,-3.3210920258902874,13.638368197496364,0.7600021362304616,-0.5290179874435239,2.6039981842041087,-0.9744840384505764,6.182480406858794,0.8147570728767661,4.393239295531451,-4.000197219848637,88.9795765843057,46.658169813318764,1.7892411113273434,11,-2.1049995422363352,-3.3699989318847727,-1.539999008178718,-2.734998703002937,4.400001525878899,0,0.0038361083401776686,3.642874659400545,49.540000915527344,-1.1078813741753366,49.72000122070313,-1.0719442229873026,47.81999969482422,0.0038361083401776686 6770,2023-11-07,49.33000183105469,50.04999923706055,49.15999984741211,49.52000045776367,849200.0,-0.004037895279048409,-2.3584718253596955,0.8636253294493274,66.58850940704534,51.455056237312434,-2.637524907456509,-2.3452099543227334,-1.907651340504195,-3.1582098234052296,14.235289074575508,0.8899993896484375,-0.3459027785624258,2.3120012283325195,-1.4188978033585116,6.042900260023551,0.44655171248700043,4.177450744178039,-3.5277883834838875,84.67912696312852,38.874328071854876,1.8654495158455167,11,-1.9050025939941406,-3.170001983642578,-1.3275022506713867,-2.535001754760742,5.889999389648445,1,0.012973836730035382,4.06662936778389,49.52999877929688,3.642874659400545,49.540000915527344,-1.1078813741753366,49.72000122070313,0.012973836730035382 6771,2023-11-08,48.16999816894531,49.70000076293945,48.099998474121094,49.16999816894531,575100.0,-0.02351517573589712,-1.8070230621996761,5.2631959363141725,59.601238474362894,52.84246425108771,-1.073029389703322,-1.2442756176961822,-0.7514570056222993,-2.011307176706893,14.951849114216708,1.6000022888183594,0.019972146067544827,1.1489976882934556,-2.585692897573253,4.883688274160164,-0.7183476046399022,3.0163429812268134,-2.1117175465393103,25.196817282074026,-22.324699743678817,1.8673452929333547,11,-0.7449989318847656,-2.009998321533203,-0.16499805450439453,-1.3749980926513672,7.270000457763665,2,0.058127530790793136,-2.3584718253596955,49.33000183105469,4.06662936778389,49.52999877929688,3.642874659400545,49.540000915527344,0.058127530790793136 6772,2023-11-09,48.59000015258789,49.209999084472656,47.849998474121094,48.25,602200.0,0.008719161295574818,-1.3859592765480433,-0.3400001525878906,64.27816299869365,54.9864726953499,-1.0973700370451027,-1.7874233439320406,-1.1794929753774142,-2.4159147746518954,15.583623535974473,1.3600006103515625,0.1288908082573812,1.5889997482299805,-2.105359668082812,5.283359164542773,-0.25817995992641585,3.436179456386377,-2.291016385836798,33.63642826550977,-17.18795519999815,1.8471797081563965,11,-0.9850006103515625,-1.8050003051757812,-2.6125001907348633,-2.594999313354492,6.599998474121087,3,0.06400495164818243,-1.8070230621996761,48.16999816894531,-2.3584718253596955,49.33000183105469,4.06662936778389,49.52999877929688,0.06400495164818243 6773,2023-11-10,49.68999862670898,49.95000076293945,48.81999969482422,48.81999969482422,639700.0,0.02263837148933412,-1.5977067941157126,2.5588192395292007,78.09108098155954,59.143666968144096,-1.7320646029334341,-3.0326699634380674,-2.2652376488915564,-3.4773602894771187,15.896185061170826,1.3600006103515625,0.3212383417882947,2.6824983596801673,-1.0312248430761954,6.39622156243653,0.8256367583019895,4.539359961058345,-3.1647539042734962,83.63634156787438,25.293160256418915,1.8568616013781796,11,-2.0699996948242116,-2.6799983978271413,-3.71249866485595,-3.694997787475579,7.240001678466804,4,0.02193600689701003,-1.3859592765480433,48.59000015258789,-1.8070230621996761,48.16999816894531,-2.3584718253596955,49.33000183105469,0.02193600689701003 6774,2023-11-13,49.5099983215332,50.06000137329102,49.15999984741211,49.459999084472656,582100.0,-0.0036224654890415486,-1.7692452154724885,0.05747045798347009,75.05665815496832,63.48641145306583,-1.0424591969612962,-2.8134067656075388,-2.06987986207249,-3.2593026151449607,16.64728155279638,0.9000015258789134,0.5960642104780405,2.385998153686522,-1.4930158512164269,6.265012158589471,0.446491151235044,4.325505156138,-2.7720683007543983,75.11301673113645,12.63078889244855,1.9395070024514756,11,-1.8549976348876953,-2.3249988555908203,-3.532498359680176,-3.5149974822998047,5.710002899169929,0,-0.012522701533098424,-1.5977067941157126,49.68999862670898,-1.3859592765480433,48.59000015258789,-1.8070230621996761,48.16999816894531,-0.012522701533098424 6775,2023-11-14,50.540000915527344,50.66999816894531,49.25,49.9900016784668,819700.0,0.020803931103066997,2.5061953987802292,11.000152590218967,79.43923604715324,67.31730060411178,-1.3997689236034532,-3.6435085076688978,-3.0812661948424562,-4.235132088751925,16.65999293467643,1.4199981689453125,0.9402166976069353,3.1705007553100586,-0.925805249698648,7.266806760318765,1.1223477528057018,5.218653757814415,-3.6021467143058175,95.39016781964325,26.85156498996041,2.048153002504354,11,-1.44000244140625,-3.055002212524414,-4.607500076293945,-4.545000076293945,5.540000915527344,1,0.06707557040441081,-1.7692452154724885,49.5099983215332,-1.5977067941157126,49.68999862670898,-1.3859592765480433,48.59000015258789,0.06707557040441081 6776,2023-11-15,50.11999893188477,50.65999984741211,49.84000015258789,50.40999984741211,692800.0,-0.008310288405901756,1.0759461886872628,-0.5272751232842379,74.97389579719356,70.02348490011758,-0.691970040704966,-3.0971947344845887,-2.634249488089388,-3.7770601130771198,16.673391255428342,0.8199996948242188,1.3631946626942835,2.5694988250732465,-1.682006841657767,6.82100449180426,0.4437459917077362,4.695251658438757,-2.8835732132453415,80.49647884466088,8.703763470496284,2.1257528333655067,11,-0.8600006103515696,-2.635000228881843,-4.207498550415046,-4.124998092651374,6.5900001525878835,2,0.10175583394862953,2.5061953987802292,50.540000915527344,-1.7692452154724885,49.5099983215332,-1.5977067941157126,49.68999862670898,0.10175583394862953 6777,2023-11-16,49.790000915527344,50.54999923706055,49.459999084472656,50.209999084472656,841900.0,-0.006584158487431546,-1.0185153788553103,1.4482649759280564,71.826608933157,71.22789013266166,-0.3922473525060468,-2.630337771852453,-2.32306841534632,-3.3963137194485142,16.578462149144706,1.0900001525878906,1.8956061512026423,2.0670007705688462,-2.2570471753291415,6.391048716466834,-0.09502320238014761,4.22902474351784,-2.2788894008634415,52.432541662714506,-20.225210229926212,2.162023972948995,11,-0.5300025939941406,-2.305002212524414,-3.877500534057617,-3.7950000762939453,6.849998474121094,3,0.1134765536712341,1.0759461886872628,50.11999893188477,2.5061953987802292,50.540000915527344,-1.7692452154724885,49.5099983215332,0.1134765536712341 6778,2023-11-17,48.33000183105469,50.0,48.040000915527344,49.97999954223633,805600.0,-0.029323138333531285,1.3195274285985152,3.92858310626703,62.4215207668256,70.2529901734399,0.981252481175467,-1.0301985147019295,-0.9218060024102357,-1.89721337141372,16.06938930850456,1.9599990844726562,2.137145280266722,0.4845016479492159,-3.7577491398253215,4.726752435723753,-1.6366237459380528,2.6056270418364846,-0.5661793840482758,11.026662295956998,-58.96067637303368,2.121125393887269,11,0.9299964904785156,-0.8450031280517578,-2.5200014114379883,-2.335000991821289,8.349998474121094,4,0.14194075182605026,-1.0185153788553103,49.790000915527344,1.0759461886872628,50.11999893188477,2.5061953987802292,50.540000915527344,0.14194075182605026 6779,2023-11-20,48.61000061035156,48.95000076293945,47.68999862670898,48.27000045776367,900400.0,0.005793477523043711,1.4705913152098036,-0.20606098437821505,64.75848846600431,70.04965451332423,0.6224893721450684,-1.0406404339341577,-1.2304519089702168,-2.1391194804856184,15.081333302223163,1.2600021362304759,2.1681441145909446,0.5595003128051772,-3.390254458838143,4.5092550844484975,-1.4153770730164865,2.534377698626841,2.05999755859375,30.872554529057794,-40.76081985225038,1.9748773858216613,11,0.5699977874755859,-1.1250019073486328,-2.5400009155273438,-2.5400009155273438,9.049999237060547,0,0.1711581894745433,1.3195274285985152,48.33000183105469,-1.0185153788553103,49.790000915527344,1.0759461886872628,50.11999893188477,0.1711581894745433 6780,2023-11-21,47.72000122070313,49.2400016784668,47.66999816894531,48.68000030517578,1077000.0,-0.01830897713378976,-1.9622562744265386,-2.823525451873107,49.47699571205918,68.92473865084604,1.4081780937353727,0.059547575274841336,-0.33715578784462963,-1.21837074069267,13.872489907087923,1.5700035095214844,2.048422257102942,-0.4619991302490192,-4.164103690805618,3.2401054303075796,-2.313051410527322,1.3890531500292838,2.8903969573974564,1.6723419293684143,-64.72028174734959,1.8510522802783007,11,1.4499969482421804,-0.23500251770020242,-1.6500015258789134,-1.6500015258789134,9.669998168945305,1,0.15716680235008362,1.4705913152098036,48.61000061035156,1.3195274285985152,48.33000183105469,-1.0185153788553103,49.790000915527344,0.15716680235008362 6781,2023-11-22,47.31999969482422,47.9900016784668,45.06999969482422,47.849998474121094,1427600.0,-0.008382261434339067,6.209835262647289,0.5520825882745671,35.11166264845831,65.68401638970879,1.871763479952726,0.6877704352091811,0.08638560229800873,-0.8041637834536317,13.29792409879734,2.920001983642578,1.8111519446957942,-0.9845006942748995,-4.37411526284621,2.4051138742964113,-2.6793079785605514,0.7103065900107524,3.172782482910158,41.058397590336284,-21.014533521677535,1.6948072842856547,11,0.5499992370605469,0.16499900817871094,-0.9375,-1.25,9.360000610351562,2,0.18512261607619207,-1.9622562744265386,47.72000122070313,1.4705913152098036,48.61000061035156,1.3195274285985152,48.33000183105469,0.18512261607619207 6782,2023-11-24,47.91999816894531,47.91999816894531,47.11999893188477,47.5,257000.0,0.012679595900054963,2.809536784741111,-0.7924512005527725,40.448100794338394,61.501463035573096,1.3038436096511532,0.3075237243968232,-0.47294428012718015,-1.374827281441874,12.692308040275968,0.7999992370605398,1.6558126442684866,-0.5140020370483427,-3.610344841423128,2.5823407673264427,-2.0621734392357354,1.03416936513905,2.2474170598144525,57.809296099414254,-0.7918591420823873,1.5481714021873938,11,-0.049999237060546875,-0.4349994659423828,-1.4249982833862305,-1.8499984741210938,6.94000244140625,4,0.18343074397744297,6.209835262647289,47.31999969482422,-1.9622562744265386,47.72000122070313,1.4705913152098036,48.61000061035156,0.18343074397744297 6783,2023-11-27,47.11999893188477,47.66999816894531,46.790000915527344,47.540000915527344,955800.0,-0.01669447553482961,1.588240574002704,-1.0000090826521175,37.00108021357363,57.27306548652925,1.9008447647352398,1.2968780225011542,0.3673254661357461,-0.5428216868028599,12.026943634036504,1.1299972534179688,1.6245686284042051,-1.3920011520385671,-4.25317167287934,1.4691693688022056,-2.8225864124589535,0.03858410838181925,2.7415713648388618,49.16062978151967,-5.366617666871555,1.4305852604203881,11,0.7499999999999929,0.36499977111815696,-0.31749916076660867,-1.049999237060554,9.180000305175774,0,0.20203736573775144,2.809536784741111,47.91999816894531,6.209835262647289,47.31999969482422,-1.9622562744265386,47.72000122070313,0.20203736573775144 6784,2023-11-28,46.52000045776367,47.25,46.29999923706055,47.25,767100.0,-0.012733414425336487,1.6027434483839782,1.7380859392739687,35.47052328404733,52.38765295729525,2.2709205509343775,2.0790803507287166,0.9753400680471884,0.09623808334046657,11.730266040250074,0.9500007629394531,1.4887491056610287,-2.039999580383302,-4.719064451417509,0.6390652906509047,-3.379532015900402,-0.7004671448662023,3.054075602845998,34.77218400919918,-15.282544988968262,1.3395324355171017,11,1.3449993133544922,0.9649982452392578,0.2824993133544922,-0.4500007629394531,8.79000091552735,1,0.21840068244703814,1.588240574002704,47.11999893188477,2.809536784741111,47.91999816894531,6.209835262647289,47.31999969482422,0.21840068244703814 6785,2023-11-29,47.45000076293945,47.77999877929688,46.45000076293945,46.61000061035156,877200.0,0.019991407911101433,-1.2931003298398278,-1.1506858620959945,46.186453862563376,49.1890482978919,0.9571650290141918,1.3888297352409325,0.05175508109898885,-0.7852240245186977,11.26428473210828,1.329998016357429,1.124007267237431,-1.2169992446899442,-3.4896384695493694,1.055639980169481,-2.3533188571196604,-0.08067963226022812,1.8538307157230918,81.50683052435068,27.13837921543658,1.1363196124297141,11,0.3599987030029297,0.03499794006347656,-0.8150014877319336,-1.3800010681152344,7.790000915527344,2,0.21517384447435273,1.6027434483839782,46.52000045776367,1.588240574002704,47.11999893188477,2.809536784741111,47.91999816894531,0.21517384447435273 6786,2023-11-30,47.91999816894531,48.11999893188477,47.06000137329102,47.45000076293945,729200.0,0.009905108502610283,1.4367789884462365,0.559520619797367,46.46995572295391,46.37164238564711,0.158999701323566,0.9767885399517837,-0.39366055624152096,-1.2053734926466007,12.333242288339868,1.05999755859375,0.8091926832554037,-0.7520017623901367,-3.017222802034233,1.5132192772539597,-1.8846122822121885,0.380608757431915,1.1298034026869317,89.01094524860478,30.69731794444671,1.1326105198220497,11,-0.3849983215332031,-0.19499969482421875,-1.337498664855957,-1.8499984741210938,6.530002593994141,3,0.19762106808343294,-1.2931003298398278,47.45000076293945,1.6027434483839782,46.52000045776367,1.588240574002704,47.11999893188477,0.19762106808343294 6787,2023-12-01,49.2599983215332,49.52999877929688,47.7400016784668,47.7400016784668,769100.0,0.027963276372916956,-1.3552645448202916,3.234053259960879,47.790336618757536,44.745955258083995,-1.4126419856981087,-0.4210271444589324,-1.749095235319821,-2.482916468265124,11.997295977789374,1.7899971008300852,0.34661882438699365,0.6109985351562486,-1.618477706079588,2.8404747763920852,-0.5037395854616662,1.7257366557741634,-4.189998626708984,91.6408515161355,35.02134505817085,1.1147381206179168,12,-1.9599990844726562,-1.5349998474121094,-2.6774988174438477,-3.1899986267089844,5.280002593994141,4,0.15062935924622334,1.4367789884462365,47.91999816894531,-1.2931003298398278,47.45000076293945,1.6027434483839782,46.52000045776367,0.15062935924622334 6788,2023-12-04,49.52000045776367,49.93000030517578,48.65999984741211,48.959999084472656,474200.0,0.0052781596648332485,-1.1896562496917,0.3684227697774922,50.050979300304235,43.11178757300621,-1.660735153267062,-0.7194932865769204,-2.0102232057302984,-2.685340973702054,11.548982548374306,1.2700004577636719,-0.05219983505485004,0.8720006942749023,-1.355810108903853,3.0998114974536577,-0.24190470731447533,1.98590609586428,-4.360800781249999,88.70524168674724,33.00297701389522,1.1139054015893772,12,-2.020000457763672,-1.7950019836425781,-2.9900007247924805,-3.450000762939453,4.720001220703125,0,0.10783522017820757,-1.3552645448202916,49.2599983215332,1.4367789884462365,47.91999816894531,-1.2931003298398278,47.45000076293945,0.10783522017820757 6789,2023-12-05,49.72000122070313,50.099998474121094,49.099998474121094,49.5,529100.0,0.004038787582606007,1.040825223822499,0.39285835927549445,45.43429796792938,42.66259893476956,-1.8849462188365678,-0.9534116043287426,-2.2209769851452634,-2.8189910481782547,11.059848902381132,1.0,-0.41094186118907317,1.0625013351440487,-1.182698430630225,3.3077011009183224,-0.060098547743088204,2.1851012180311855,-4.369969519042975,89.58910981631979,37.29988589068968,1.1225998828871366,12,-2.135002136230476,-1.8500022888183665,-3.7850017547607493,-3.6500015258789134,5.189998626708977,1,0.13234106707176707,-1.1896562496917,49.52000045776367,-1.3552645448202916,49.2599983215332,1.4367789884462365,47.91999816894531,0.13234106707176707 6790,2023-12-06,49.97000122070313,50.43000030517578,49.68999862670898,49.83000183105469,593000.0,0.005028157559575863,-2.523768868866965,0.6363573311138971,49.1487070505268,44.222270534999396,-1.9916643079451646,-1.2153159353188627,-2.4993566084105012,-3.00402580882713,10.478154635838461,0.740001678466804,-0.5771765444755417,1.2805013656616282,-1.0225538303873094,3.583556561710566,0.12897376763716295,2.4320289636860934,-4.3349715126953186,86.35017120864833,36.07456116961245,1.1515275980244675,12,-1.605001449584968,-2.1000022888183665,-4.12500190734864,-3.9000015258789134,4.419998168945305,2,0.10686411891411907,1.040825223822499,49.72000122070313,-1.1896562496917,49.52000045776367,-1.3552645448202916,49.2599983215332,0.10686411891411907 6791,2023-12-07,50.97000122070313,50.97999954223633,49.56999969482422,49.9900016784668,469300.0,0.020012006715454778,1.8200104523103802,7.0000272479560985,56.22363310643657,45.975107458565866,-2.703796031393722,-2.102592203556206,-3.484463349561338,-3.9402503023967554,10.757589586227336,1.4099998474121094,-0.7775976814341021,2.1405012130737404,-0.36141821823716924,4.64242064438465,0.8895414974182856,3.3914609287291952,-4.951373864921884,99.69140962575933,47.63605059416902,1.250959715655455,12,-2.3300018310546946,-2.9450016021728587,-5.185001373291023,-4.900001525878913,3.1499977111816406,3,0.08377477644692033,-2.523768868866965,49.97000122070313,1.040825223822499,49.72000122070313,-1.1896562496917,49.52000045776367,0.08377477644692033 6792,2023-12-08,51.70000076293945,52.06999969482422,50.5,50.5,631800.0,0.014322140960432383,-1.6166644944098827,1.224491146394906,69.25714514907625,49.55911467362171,-3.175111189313334,-2.727491929118443,-4.217537318317326,-4.599346573864089,11.456805440485159,1.5699996948242188,-0.6779988298885371,2.715000724792482,-0.09220478620066075,5.5222062357856245,1.3113979692959106,4.118603480289053,-5.185236188512697,89.14959095480422,30.586440786967493,1.403602755496571,12,-2.5150012969970703,-3.1300010681152344,-5.560001373291016,-5.630001068115234,2.5900001525878906,4,0.0531914885767526,1.8200104523103802,50.97000122070313,-2.523768868866965,49.97000122070313,1.040825223822499,49.72000122070313,0.0531914885767526 6793,2023-12-11,50.77999877929688,51.7400016784668,50.040000915527344,51.18000030517578,596800.0,-0.017795009092186787,1.2368368217637906,-0.33333439297078304,61.554836581446075,52.45737170666601,-1.878930047686353,-1.8146826226894817,-3.289441856453351,-3.6130712620971934,11.614064568257614,1.7000007629394531,-0.40831348401078316,1.7404987335205178,-1.1649410162822704,4.645938483323306,0.2877788586191272,3.1932186084219083,-3.5986059904224277,56.565643591825236,-5.272973903069982,1.4527198749013939,12,-1.5199985504150462,-2.2099990844726634,-4.107499122619636,-4.619998931884773,3.370002746582017,0,0.07404494341507206,-1.6166644944098827,51.70000076293945,1.8200104523103802,50.97000122070313,-2.523768868866965,49.97000122070313,0.07404494341507206 6794,2023-12-12,48.88999938964844,51.08000183105469,48.22000122070313,51.08000183105469,878700.0,-0.037219366582950775,1.6118697918118159,5.474985218104582,55.630405378613276,53.50669965289377,0.42757168539867507,0.02791778849388038,-1.3841300214281773,-1.6642418870138869,11.491121807343768,2.8600006103515554,-0.2593532641369478,-0.1185007095336914,-3.016022974055666,2.779021554988283,-1.567261841794675,1.3302604227272923,-1.1219737720600094,17.40255673992855,-49.89669489627746,1.4487611322609868,12,0.6750011444091797,-0.31999969482421875,-2.2174997329711914,-2.729999542236328,6.170001983642585,1,0.10942937933337604,1.2368368217637906,50.77999877929688,-1.6166644944098827,51.70000076293945,1.8200104523103802,50.97000122070313,0.10942937933337604 6795,2023-12-13,53.93000030517578,54.31000137329102,49.0,49.20000076293945,2404800.0,0.1030885861821973,-1.0701755429621853,-2.15981473481787,71.98935844045619,56.34218884372736,-4.019242747339064,-5.001521643726484,-6.349292757967703,-6.631954347716153,11.387070206688326,5.420001983642585,0.1460605039070515,4.752000236511229,1.1631188015442433,8.340881671478215,2.9575595190277326,6.5464409539947255,-5.709999084472649,93.76024534328191,22.18574230583772,1.7944407174834942,12,-2.904998779296875,-4.239999771118164,-7.137500762939453,-7.770000457763672,0.9099998474121094,2,0.01817169546988251,1.6118697918118159,48.88999938964844,1.2368368217637906,50.77999877929688,-1.6166644944098827,51.70000076293945,0.01817169546988251 6796,2023-12-14,55.22000122070313,55.75,53.81999969482422,54.47999954223633,1549300.0,0.02391991300255092,1.1444456924632147,0.15644857295629538,73.2188374201389,59.16757782165862,-4.654289273831253,-6.208147740456383,-7.436379392543522,-7.840313933817612,11.484034143135407,1.9300003051757812,0.7008923704186856,5.787001037597662,1.3031528975728222,10.270849177622502,3.5450769675852385,8.028925107610085,-7.0,92.96150245397041,18.834245858586513,2.2419240700124203,12,-3.2350006103515696,-4.810001373291023,-8.427501678466804,-9.060001373291023,-0.5300025939941548,3,-0.015030818774113164,-1.0701755429621853,53.93000030517578,1.6118697918118159,48.88999938964844,1.2368368217637906,50.77999877929688,-0.015030818774113164 6797,2023-12-15,55.43999862670898,55.63999938964844,54.11000061035156,55.4900016784668,1781700.0,0.003984016681320979,7.742888283378747,-0.06757153829896713,77.47688253049989,62.21490040279147,-4.364430480666293,-6.306495730854365,-7.447689573893015,-7.981511735344476,11.89869040235253,1.529998779296875,1.114287984950586,5.724498558044424,0.49585871780406165,10.953138398284786,3.1101786379242427,8.338818478164605,-6.439998626708977,95.8831152251532,17.829494452203832,2.6143199201201828,12,-3.4549980163574148,-5.029998779296868,-8.64749908447265,-9.279998779296868,0.8000030517578196,4,-0.02380951889468985,1.1444456924632147,55.22000122070313,-1.0701755429621853,53.93000030517578,1.6118697918118159,48.88999938964844,-0.02380951889468985 6798,2023-12-18,55.18999862670898,56.06000137329102,54.88999938964844,55.04999923706055,687500.0,-0.004509379621080223,-4.0869752707611475,-2.799816905705899,79.31033682304601,65.97890472002665,-3.6046242580364023,-5.814313886377455,-7.049823890138818,-7.6463402951012185,13.161702233989182,1.1700019836425852,1.530817289173143,5.13149871826171,-0.5911479926266594,10.85414542915008,2.2701753628175254,7.992822073705895,-5.109998626708979,88.90302640753308,5.152575994788151,2.861323355444186,12,-3.0499973297119,-4.62499809265136,-7.9949989318847585,-9.029998779296868,0.9700012207031321,0,-0.0163072609816316,7.742888283378747,55.43999862670898,1.1444456924632147,55.22000122070313,-1.0701755429621853,53.93000030517578,-0.0163072609816316 6799,2023-12-19,56.93000030517578,57.02999877929688,55.0,55.0,710700.0,0.03152748182212739,-1.10362534539806,13.785776566758193,80.3846094594208,69.4495605432371,-4.709597486440515,-7.271875674601489,-8.640614039428769,-9.310785467635931,14.389773004309331,2.029998779296882,1.919128914089022,6.455500411987302,0.011988729954232724,12.899012094020371,3.233744570970771,9.677256253003833,-5.773600057983401,98.75468880046509,14.112349552495957,3.2217558410165332,12,-4.305000305175774,-5.880001068115234,-9.61500072479248,-10.770000457763672,-1.8800010681152344,1,-0.04883187711917403,-4.0869752707611475,55.18999862670898,7.742888283378747,55.43999862670898,1.1444456924632147,55.22000122070313,-0.04883187711917403 6800,2023-12-20,55.22000122070313,56.02999877929688,55.209999084472656,55.95000076293945,740100.0,-0.03003687116293907,-1.186654730963505,-0.37823804497783947,71.67458827782772,71.16633334005834,-2.432357873966289,-5.239835068543265,-6.824310106405115,-7.533767673348201,15.896898678742598,1.720001220703125,2.260143059168371,4.370501327514653,-2.2680546853556436,11.009057340384949,1.0512233210795046,7.689779333949801,-2.8888812670898503,43.613767139404175,-38.80395214432872,3.3192780064351495,12,-2.595001220703125,-4.170001983642585,-7.800001144409187,-9.060001373291023,0.3699989318847585,2,-0.0028974980781442117,-1.10362534539806,56.93000030517578,-4.0869752707611475,55.18999862670898,7.742888283378747,55.43999862670898,-0.0028974980781442117 6801,2023-12-21,56.08000183105469,56.29999923706055,55.40999984741211,55.40999984741211,729600.0,0.015574078075701436,-1.6567067303586374,-0.9178115120319897,70.8435258705657,71.34259786466828,-2.7840494226656602,-5.702267100656016,-7.5858082869313535,-8.312605755779458,15.994761476924463,1.0799980163574148,2.699604945730698,4.792501831054686,-2.0192283023101893,11.604231964419562,1.3866367643722484,8.198366897737124,-2.8091061123046828,67.46583753559935,-13.215764432745573,3.405865066682438,12,-3.4550018310546804,-5.030002593994141,-7.787503242492676,-9.620002746582031,-0.660003662109375,3,-0.022111298822749648,-1.186654730963505,55.22000122070313,-1.10362534539806,56.93000030517578,-4.0869752707611475,55.18999862670898,-0.022111298822749648 6802,2023-12-22,56.709999084472656,56.77999877929688,55.97999954223633,56.11999893188477,468900.0,0.011233902154923037,1.191780106079981,0.8805946355266723,71.48834077537545,72.44632055288267,-2.93755775626596,-5.94476616261781,-8.136320985677813,-8.861264237433033,16.164309457884983,0.799999237060554,3.140063720513737,4.982999038696292,-2.0447451098190186,12.010743187211602,1.4691269644386367,8.496871112953947,-2.6872827536132746,85.04673896767817,5.157828176489772,3.5138720742576557,12,-4.084999084472649,-5.659999847412109,-8.33750057220459,-10.25,-0.6100006103515625,4,-0.035619828784598906,-1.6567067303586374,56.08000183105469,-1.186654730963505,55.22000122070313,-1.10362534539806,56.93000030517578,-0.035619828784598906 6803,2023-12-26,56.63999938964844,56.9900016784668,56.36000061035156,56.709999084472656,433300.0,-0.0012343448413735247,-1.0000121102028459,-0.11864351986551722,70.84336989468218,74.13664994355699,-2.177933915577661,-5.401943635031529,-8.004386944607667,-8.721642054607756,16.202060503965427,0.6300010681152344,3.4641534908709914,4.436999320983887,-2.566461853162039,11.440460495129813,0.9352687339109238,7.93872990805685,-2.0158265691015558,80.78819585381592,2.038459948391079,3.5017305870729647,12,-3.625,-5.590000152587891,-8.267500877380371,-10.180000305175781,0.29999923706053977,1,-0.007062106558827885,1.191780106079981,56.709999084472656,-1.6567067303586374,56.08000183105469,-1.186654730963505,55.22000122070313,-0.007062106558827885 6804,2023-12-27,56.68000030517578,57.52000045776367,56.43999862670898,56.66999816894531,545700.0,0.0007062308608474233,-3.595740536328701,-0.1428882833787466,70.4697966270534,73.96780974206777,-1.1138496975938281,-4.892601956111271,-7.903985461053196,-8.668886730534005,16.06603696383505,1.0800018310546946,3.6323667414700296,3.9690002441406236,-2.7676394254440666,10.705639913725314,0.6006804093482785,7.337320078932969,-1.574662292878898,63.636378648937416,-13.567350713544919,3.368319834792344,12,-1.010000228881836,-5.385000228881836,-8.307501792907715,-10.220001220703125,-0.799999237060554,2,-0.009174319953491383,-1.0000121102028459,56.63999938964844,1.191780106079981,56.709999084472656,-1.6567067303586374,56.08000183105469,-0.009174319953491383 6805,2023-12-28,57.65999984741211,57.77000045776367,56.6500015258789,56.6500015258789,558000.0,0.017290041230766162,-1.2178233527845277,100.97826086956593,70.43371735864471,73.65835195745731,-1.6864556737813814,-5.342381455533626,-8.679331377477723,-9.55140574476711,16.396034938599186,1.1199989318847727,4.0058632233436455,4.438499832153319,-2.1656180679929307,11.042617732299568,1.1364408820801941,7.740558782226444,-2.0717293460218684,95.33895839394822,20.113116715517947,3.3020589500731257,12,-1.7199993133544922,-6.239999771118164,-9.32750129699707,-11.200000762939453,-1.4900016784667969,3,-0.04526535930035569,-3.595740536328701,56.68000030517578,-1.0000121102028459,56.63999938964844,1.191780106079981,56.709999084472656,-0.04526535930035569 6806,2023-12-29,57.38999938964844,57.95000076293945,57.18999862670898,57.70000076293945,598700.0,-0.004682630219878359,-1.1408423461903996,-0.30693256283874165,67.88183117938405,72.59223514066666,-1.2027524786646921,-4.560346942125875,-8.231642165304308,-9.182269765841482,17.045124893403244,0.7600021362304759,4.6378683897398005,3.6949993133544936,-2.662005806357598,10.052004433066585,0.5164967534984513,6.873501873210536,-1.3653828969835118,71.57355196505198,-1.8129126123445332,3.178502559856044,12,-0.9699993133544922,-5.879999160766602,-9.062500953674316,-10.930000305175781,-1.6300010681152344,4,-0.031364336229374734,-1.2178233527845277,57.65999984741211,-3.595740536328701,56.68000030517578,-1.0000121102028459,56.63999938964844,-0.031364336229374734 6807,2024-01-02,56.68000030517578,57.11999893188477,55.61000061035156,56.93999862670898,769000.0,-0.012371477470353831,3.8709707190715847,0.8387005475911911,68.78981742903932,71.42328854133258,-0.3334247024095873,-3.4424542292267546,-7.343382958164668,-8.387434343143283,18.30351643952036,1.779998779296875,4.5827721542851805,2.614000129699704,-3.5151855510291767,8.743185810428585,-0.4505927106647363,5.678592970064145,1.2700004577636719,45.7264797030405,-28.557206210506955,3.064592840364441,1,-0.2049999237060547,-4.555000305175781,-9.002501487731934,-10.220001220703125,-1.1800003051757812,1,-0.022230101084092846,-1.1408423461903996,57.38999938964844,-1.2178233527845277,57.65999984741211,-3.595740536328701,56.68000030517578,-0.022230101084092846 6808,2024-01-03,54.86000061035156,56.34000015258789,54.65999984741211,56.34000015258789,1609500.0,-0.032110086186044384,1.2702713848644107,5.692342679402125,69.09789593660233,70.16920926101943,1.603463357643328,-1.2668340633385,-5.347766944378456,-6.503177910274431,19.654134329005373,2.020000457763672,4.348312247393309,0.5270004272460938,-5.2218008105902385,6.275801665082426,-2.3474001916720724,3.40140104616426,3.0900001525878906,6.079048853620019,-72.28503280465297,2.8744006189181652,1,1.4449996948242188,-2.7350006103515625,-7.182501792907715,-8.400001525878906,0.7000007629394602,2,0.02260295023648906,3.8709707190715847,56.68000030517578,-1.1408423461903996,57.38999938964844,-1.2178233527845277,57.65999984741211,0.02260295023648906 6809,2024-01-04,56.29999923706055,57.45000076293945,53.02000045776367,53.27000045776367,2055800.0,0.026248607559024917,-1.5099160550181117,-2.0472971057264293,59.85037374852986,68.85540764665299,0.07230470210610207,-2.3068749816748237,-6.54762947375724,-7.867179544031714,20.755424943377758,4.430000305175781,4.063135095035541,1.6379991531372085,-3.740435496834479,7.016433803108896,-1.0512181718486389,4.327216478123056,1.518401489257812,66.53141128314647,-9.476813483942024,2.689217324985845,1,-0.8149986267089844,-4.174999237060547,-8.6225004196167,-9.84000015258789,-0.20999908447265625,3,0.011367662492384856,1.2702713848644107,54.86000061035156,3.8709707190715847,56.68000030517578,-1.1408423461903996,57.38999938964844,0.011367662492384856 6810,2024-01-05,55.31000137329102,57.290000915527344,55.11999893188477,56.47000122070313,987300.0,-0.01758433174396634,-1.8181757381044883,-0.3828383877043319,50.38363262846482,66.58208617530845,1.2029105529651005,-0.9447428635457555,-5.342746341469322,-6.803136142870223,21.69006917726749,2.170001983642571,3.7447918674972698,0.3810012817382855,-4.526247467357955,5.288250030834526,-2.0726230928098346,2.8346256562864056,2.2204953369140554,46.450319954811846,-26.281008719646124,2.4536243745481205,1,0.17499923706053977,-3.1100006103515696,-7.635002136230476,-8.850002288818366,-0.3500022888183665,4,0.010305544759929397,-1.5099160550181117,56.29999923706055,1.2702713848644107,54.86000061035156,3.8709707190715847,56.68000030517578,0.010305544759929397 6811,2024-01-08,55.2400016784668,55.52999877929688,54.75,55.29999923706055,657800.0,-0.0012655883761744091,2.0000146720072225,0.05172204007405775,49.136454886076244,64.09854329871965,1.2753413617614768,-0.5675414344505185,-5.047151929964336,-6.663057368008701,22.24082993314048,0.7799987792968821,3.2270191411549547,0.09750156402587606,-4.442300972564766,4.637304100616518,-2.172399704269445,2.367402832321197,2.2099990844726562,50.112890920332255,-18.876523313491795,2.2699012682953215,1,0.24499893188476562,-2.7350006103515625,-7.592502593994141,-8.78000259399414,0.6499977111816406,0,0.016835562313913588,-1.8181757381044883,55.31000137329102,-1.5099160550181117,56.29999923706055,1.2702713848644107,54.86000061035156,0.016835562313913588 6812,2024-01-09,54.45000076293945,55.02000045776367,53.959999084472656,54.93000030517578,593900.0,-0.014301247131121908,2.2121261162326964,8.000317904374365,46.94720230241626,61.44341356624566,1.9121289642693426,0.4627726238686165,-4.050914440226265,-5.811330514717859,22.317231762682876,1.2800025939941406,2.935294700132438,-0.8299993515014634,-5.088667592929632,3.428668889926705,-2.9593334722155475,1.2993347692126207,2.8400001525878906,32.27991437167721,-32.77818500748785,2.129334120714083,1,1.0349998474121094,-1.6049995422363281,-6.820001602172852,-7.990001678466797,2.6399993896484375,1,0.024058724338629878,2.0000146720072225,55.2400016784668,-1.8181757381044883,55.31000137329102,-1.5099160550181117,56.29999923706055,0.024058724338629878 6813,2024-01-10,54.540000915527344,54.709999084472656,53.9900016784668,54.63000106811523,432100.0,0.0016528953411723002,4.760067139696345,0.18750049670583202,38.5864333688206,57.90081764866424,1.6683637445574107,0.7050540076592569,-3.936794764666452,-5.842446516314666,22.755731053347738,0.7199974060058594,2.5987603746539207,-0.9279993057250948,-4.648155447042946,2.792156835592756,-2.788077376384024,0.9320787649338342,2.493799972534177,34.311520384948565,-25.39015260721054,1.8600780706589255,1,0.9449996948242188,-1.4549999237060547,-7.027502059936523,-8.080001831054688,2.7900009155273438,2,0.017601743094201927,2.2121261162326964,54.45000076293945,2.0000146720072225,55.2400016784668,-1.8181757381044883,55.31000137329102,0.017601743094201927 6814,2024-01-11,54.2400016784668,54.61999893188477,53.91999816894531,54.36999893188477,479200.0,-0.005500535974049425,1.2222343324250406,1.44441147798095,44.591610270721546,55.029472416672775,1.7722183944326346,1.503497828084548,-3.4319532081257904,-5.493332080588935,23.869738491348024,0.7000007629394602,2.1641677791831526,-1.4954986572265625,-3.6740871624149634,0.6830898479618384,-2.584792909820763,-0.40620440463236207,2.5529711837768545,9.495645362486501,-50.08301606752271,1.0892942525942004,1,1.2449989318847656,-1.1550006866455078,-6.62750244140625,-7.780002593994141,4.079998016357422,3,0.024336276806353085,4.760067139696345,54.540000915527344,2.2121261162326964,54.45000076293945,2.0000146720072225,55.2400016784668,0.024336276806353085 6815,2024-01-12,54.90999984741211,55.38999938964844,54.54999923706055,54.54999923706055,403900.0,0.012352473233998795,-3.6666596024244478,-2.769293972650826,43.40471741322845,52.30979310932215,0.7499780281824258,0.959897644922421,-3.877040735172031,-6.117165290798454,23.73551368618065,1.1499977111816406,1.7431464260724283,-0.8745004653930692,-2.9222606357036653,1.1732597049175268,-1.8983805505483673,0.1493796197622288,1.6565946705627397,61.490764171239285,2.789577568212515,1.0238800851552963,1,0.3250007629394531,-1.8249988555908203,-7.182500839233398,-8.450000762939453,2.3899993896484375,4,0.021489716052719876,1.2222343324250406,54.2400016784668,4.760067139696345,54.540000915527344,2.2121261162326964,54.45000076293945,0.021489716052719876 6816,2024-01-16,54.38999938964844,54.959999084472656,54.209999084472656,54.84000015258789,433600.0,-0.009470050249657413,1.1739173701756422,-1.25,36.757984305733366,48.75070054006594,0.8936534384793049,1.4909710614280343,-3.2144520438900557,-5.54173931986908,23.08136880804284,0.75,1.2943815271421286,-1.3530008316040067,-3.4809999706272805,0.774998307419267,-2.4170004011156436,-0.28900126209236987,1.9637994847137392,31.972845606095206,-22.429349202562,1.063999569511638,1,0.845001220703125,-1.3049983978271484,-6.272500038146973,-7.930000305175781,3.020000457763672,1,0.010479862129446849,-3.6666596024244478,54.90999984741211,1.2222343324250406,54.2400016784668,4.760067139696345,54.540000915527344,0.010479862129446849 6817,2024-01-17,54.11999893188477,54.47000122070313,53.88999938964844,54.0,434200.0,-0.00496415629331759,-2.4117739456294105,-0.26666384096979495,35.93749002153859,45.06621099394774,0.8519172961026698,1.746556878707871,-2.8633130203058457,-5.212530565238545,22.466349191469348,0.5800018310546946,0.7334738271573329,-1.5570013046264606,-3.8031680910369445,0.6891654817840234,-2.6800846978317026,-0.4339179114212186,2.0337720374814907,15.333302815755681,-34.25521963714149,1.123083393205243,1,1.1150016784667898,-1.0349979400634837,-5.787499427795417,-7.504999160766609,3.2999992370605398,2,0.03270510888204892,1.1739173701756422,54.38999938964844,-3.6666596024244478,54.90999984741211,1.2222343324250406,54.2400016784668,0.03270510888204892 6818,2024-01-18,54.290000915527344,54.29999923706055,53.38000106811523,54.2599983215332,388000.0,0.0031412044899803426,35.800488288700976,0.2500238420701127,36.853683429519116,42.51102318072433,0.6621947884782458,1.587040601375989,-2.9427252631297733,-5.320776553598066,21.764435501648844,0.9199981689453196,0.2200556414565824,-1.3419994354248033,-3.6640269799474083,0.9800281090978018,-2.5030132076861022,-0.18098566316350428,1.675743823142767,45.27366205549745,-2.4330629909137897,1.1610137722613012,1,1.0450000762939453,-1.2049999237060547,-5.412501335144043,-7.130001068115234,4.1499977111816335,3,0.05157486074493178,-2.4117739456294105,54.11999893188477,1.1739173701756422,54.38999938964844,-3.6666596024244478,54.90999984741211,0.05157486074493178 6819,2024-01-19,54.1500015258789,54.56000137329102,53.59000015258789,54.4900016784668,400300.0,-0.0025787324974680947,3.0416756073718196,-11.332358550540606,28.727273063554662,40.10476100684542,0.519807947408566,1.5895898744990475,-2.7115727255095763,-5.120006644480455,20.576456432615082,0.9700012207031321,-0.29227585210865215,-1.3429988861084041,-3.6706904728385368,0.9846927006217285,-2.506844679473467,-0.17915309274334135,1.6389985559368228,38.30851247558863,-3.2337179590627727,1.1638457933650654,1,0.30499839782715554,-1.06500053405761,-5.235001564025872,-6.99000167846679,3.799999237060554,4,0.05872576575378363,35.800488288700976,54.290000915527344,-2.4117739456294105,54.11999893188477,1.1739173701756422,54.38999938964844,0.05872576575378363 6820,2024-01-22,55.06000137329102,55.25,54.02000045776367,54.18000030517578,627100.0,0.01680516753036887,-1.0499979337069616,-2.588237274063403,36.89539271019147,38.744642987302676,-0.4798445334273893,0.7030335347393972,-3.511518280930808,-5.966041860343971,19.142824982068397,1.2299995422363281,-0.6750623467352312,-0.42499904632567365,-2.757735555255593,1.9077374626042456,-1.5913673007906368,0.7413692081392895,0.562858731081576,89.83963982709457,49.944130565800066,1.1663682544649603,1,-0.6750011444091868,-1.5850009918212962,-5.992501258850105,-7.900001525878913,2.3400001525878764,0,0.059208104617203716,3.0416756073718196,54.1500015258789,35.800488288700976,54.290000915527344,-2.4117739456294105,54.11999893188477,0.059208104617203716 6821,2024-01-23,54.84000015258789,56.09000015258789,54.83000183105469,55.25,475700.0,-0.003995663189537257,-4.8605051410118785,-0.4659083520094289,39.04761515506978,37.86691108204195,-0.3604563557016718,0.8699780036260165,-3.1443540140154482,-5.692126543067744,17.691207008606614,1.2599983215332031,-0.9667848071338909,-0.5830001831054688,-2.915065075773647,1.7490647095627097,-1.7490326294395544,0.5830322632286169,-1.8199996948242188,53.87452316268083,14.108665193167283,1.1660324463340876,1,-0.10499954223632812,0.6450004577636719,-4.482499122619629,-6.559999465942383,2.6500015258789062,1,0.044857751233185805,-1.0499979337069616,55.06000137329102,3.0416756073718196,54.1500015258789,35.800488288700976,54.290000915527344,0.044857751233185805 6822,2024-01-24,54.68999862670898,55.77999877929688,54.5,55.0,400400.0,-0.0027352575758852193,-2.7101487734894802,0.7561011918607529,48.73698369089269,38.99475000671663,-0.19314192076660675,0.9074102217376847,-2.8594382803526344,-5.493006607765345,15.884385122912398,1.279998779296882,-1.0621213420746116,-0.6320016860961957,-2.903560728076876,1.6395573558844845,-1.7677812070865357,0.5037778348941444,-1.6085981750488187,48.33940963668854,4.134256204858644,1.1357795209903387,1,0.04500198364258523,0.7950019836425852,-3.4924983978271413,-5.689998626708977,1.1100006103515696,2,0.04973489283239374,-4.8605051410118785,54.84000015258789,-1.0499979337069616,55.06000137329102,3.0416756073718196,54.1500015258789,0.04973489283239374 6823,2024-01-25,56.2400016784668,56.29999923706055,54.88999938964844,54.88999938964844,570300.0,0.028341618041307637,-1.0888851212930388,-4.3548268012058315,49.56142160968977,39.54695126660199,-1.6501736287252413,-0.7105251413572731,-4.289195978756595,-6.979589265740842,14.021065122243225,1.6100006103515696,-1.1022725675484253,0.9380012512207045,-1.291349011362037,3.167351513803446,-0.1766738800706662,2.0526763825120753,-3.098429232788085,97.78606720063063,54.075001411463475,1.1146751312913705,1,-1.4000015258789062,-0.7550010681152344,-5.042501449584961,-7.240001678466797,0.4199981689453125,3,0.020981444794841098,-2.7101487734894802,54.68999862670898,-4.8605051410118785,54.84000015258789,-1.0499979337069616,55.06000137329102,0.020981444794841098 6824,2024-01-26,56.15999984741211,56.52000045776367,55.29999923706055,56.52000045776367,330700.0,-0.00142250762210272,5.777773068282965,-0.26666666666666666,57.16692526805761,41.07608547269412,-1.4183313345483413,-0.7077653937026582,-4.081596388276296,-6.834551345463581,11.899482542133399,1.220001220703125,-1.0494340591105384,0.8839994430542006,-1.2891027119160015,3.0571015980244027,-0.20255163443089685,1.9705505205392981,-2.892090330078126,85.5999755859375,40.49070592862137,1.0865510774850995,1,-1.2099990844726562,-0.6749992370605469,-4.807498931884766,-6.379999160766602,0.6899986267089844,4,0.04059826897243002,-1.0888851212930388,56.2400016784668,-2.7101487734894802,54.68999862670898,-4.8605051410118785,54.84000015258789,0.04059826897243002 6825,2024-01-29,55.04999923706055,55.91999816894531,54.86999893188477,55.84000015258789,742400.0,-0.01976496818674245,1.2105318106618974,2.194443267070741,48.6369999989054,42.39597610526879,-0.32003888966205096,0.20730339610936,-2.887470675540051,-5.669779768216486,9.443269452256692,1.2900009155273366,-0.9210394032564722,-0.095501136779788,-1.9569261517125156,1.7659238781529396,-1.0262136442461554,0.8352113706865794,-1.5869642633007857,27.22767883277844,-16.536141770078938,0.9307125074663638,1,-0.09999847412109375,0.4350013732910156,-3.2124996185302734,-4.559999465942383,2.1199989318847656,0,0.052679410827794815,5.777773068282965,56.15999984741211,-1.0888851212930388,56.2400016784668,-2.7101487734894802,54.68999862670898,0.052679410827794815 6826,2024-01-30,55.59000015258789,55.81000137329102,54.63000106811523,54.79999923706055,607700.0,0.009809281071956999,-1.088501191673811,-1.0,58.482127145054775,44.90093578565948,-0.7508820539334238,-0.5001037819171614,-3.3217971626812783,-6.144926769251377,6.715100111602271,1.1800003051757955,-0.8363836616404257,0.5344997406005874,-1.01850034535898,2.0874998265601548,-0.24200030237919634,1.310999783580371,-1.9435472497878976,53.960391365189196,8.382730969833958,0.7765000429797849,1,-0.6399993896484375,-0.10499954223632812,-3.752500534057617,-4.92500114440918,1.9500007629394531,1,0.032559837530540925,1.2105318106618974,55.04999923706055,5.777773068282965,56.15999984741211,-1.0888851212930388,56.2400016784668,0.032559837530540925 6827,2024-01-31,55.41999816894531,55.97000122070313,54.88000106811523,55.290000915527344,719000.0,-0.0030581396505836578,-1.2947445349266729,0.16455329463914936,56.47055787615938,47.08058850195284,-0.4213969363970733,-0.4525399439088318,-3.0352789607473056,-5.931477646049615,5.2336049068022055,1.0900001525879048,-0.7884347688709497,0.42749786376953125,-0.9390631261377322,1.7940588536767947,-0.25578263118409694,1.1107783587231594,-1.6011324128474982,41.79880190210174,-4.98897965208581,0.683280494953631,1,-0.36499786376953125,0.06500244140625,-3.582498550415039,-4.754999160766602,2.420001983642578,2,0.037351201333698514,-1.088501191673811,55.59000015258789,1.2105318106618974,55.04999923706055,5.777773068282965,56.15999984741211,0.037351201333698514 6828,2024-02-01,56.099998474121094,56.13999938964844,54.9000015258789,55.84000015258789,394700.0,0.012269944562300905,6.294101807492552,2.0000293444450965,62.95260272968233,50.88340290930036,-0.9137378997661045,-1.0908057511512865,-3.5413917373690253,-6.574812514500756,4.42251687850082,1.2399978637695384,-0.6058149826917543,1.0454982757568345,-0.4056492738435651,2.496645825357234,0.31992450095663827,1.7710720505570308,-2.11906463592333,77.77766564672267,25.187382372531772,0.725573774800199,2,-0.8299980163574219,-0.6149978637695312,-4.26249885559082,-5.434999465942383,2.390003204345703,3,-0.005347580128704177,-1.2947445349266729,55.41999816894531,-1.088501191673811,55.59000015258789,1.2105318106618974,55.04999923706055,-0.005347580128704177 6829,2024-02-02,56.93999862670898,57.099998474121094,55.68000030517578,56.06000137329102,541800.0,0.014973265159273996,1.3666696336609743,3.384626670774774,63.80948970345057,53.873858130773584,-1.4710545080856932,-1.9820195265236222,-4.20318488064305,-7.358999033366359,4.874192312152452,1.4199981689453125,-0.35299505701839706,1.8534984588622976,0.264984074596768,3.442012843127827,1.0592412667295363,2.647755650995059,-2.8067207913372556,93.52226658120885,40.32046853060065,0.7942571921327637,2,-1.1399993896484304,-1.4549980163574148,-4.907499313354485,-6.274999618530266,2.4000015258789134,4,-0.004917435652440072,6.294101807492552,56.099998474121094,-1.2947445349266729,55.41999816894531,-1.088501191673811,55.59000015258789,-0.004917435652440072 6830,2024-02-05,55.88000106811523,56.93999862670898,55.77000045776367,56.93999862670898,410000.0,-0.018616044681401434,1.207548799447214,-1.204546439749289,59.44232973733735,56.13993752880332,-0.31570775822833497,-0.9245306755898568,-2.9449316043881595,-6.227548767981695,5.3502768474868105,1.1699981689453054,-0.1273500577124551,0.7650009155273381,-0.8604215341841979,2.390423365238874,-0.0477103093284299,1.577712140383106,-1.5093855816435564,50.60734059722455,-5.0616750159582935,0.8127112248557674,2,-0.0800018310546804,-0.39500045776366477,-2.397500991821282,-4.970001220703118,3.520000457763672,0,0.01735857887374559,1.3666696336609743,56.93999862670898,6.294101807492552,56.099998474121094,-1.2947445349266729,55.41999816894531,0.01735857887374559 6831,2024-02-06,56.16999816894531,56.29999923706055,55.540000915527344,55.709999084472656,374200.0,0.005189640216301861,1.1111028694951892,-0.43396239995393565,62.95826358616881,57.72007973938955,-0.44388360771344537,-1.202958739749107,-3.016320374855141,-6.431386729209656,5.963573990639683,0.7599983215332031,0.2056563252506507,1.008498191833496,-0.6838151998572641,2.7008115835242563,0.16234149598811598,1.8546548876788762,-1.5810320434616898,58.10804541213398,-2.5531539311470013,0.8461566958453807,2,-0.30499839782714844,-0.68499755859375,-2.4899978637695312,-5.134998321533203,3.2300033569335866,1,0.01780309831936,1.207548799447214,55.88000106811523,1.3666696336609743,56.93999862670898,6.294101807492552,56.099998474121094,0.01780309831936 6832,2024-02-07,55.7599983215332,56.02999877929688,55.11999893188477,55.88000106811523,441100.0,-0.0072992675944003604,3.3333514986374557,-0.260876055263448,59.018383084285986,58.770853236566914,0.14958811761513147,-0.7270619736506987,-2.407311904389047,-5.931947034269662,5.997155102065017,1.0499992370605398,0.4056319809929363,0.5329984664916978,-1.1447071334830454,2.210704066466441,-0.3058543334956738,1.3718512664790694,-0.9701496081585859,39.09081766415378,-22.545346840252307,0.8388527999873732,2,0.10500144958496094,-0.5249977111816406,-1.7949981689453125,-4.634998321533203,3.6500015258789062,2,0.03192257258922382,1.1111028694951892,56.16999816894531,1.207548799447214,55.88000106811523,1.3666696336609743,56.93999862670898,0.03192257258922382 6833,2024-02-08,55.5,56.0,54.79999923706055,55.7599983215332,383600.0,-0.004662810784784366,2.2432379489347225,2.166603089834193,58.16201799687445,58.88141909532433,0.32807933366861874,-0.41261006106158504,-1.9214327240293159,-5.579120944586819,5.9286155925914725,1.2000007629394531,0.5981125131117935,0.22500019073486044,-1.4246433436484836,1.8746437251182044,-0.5998215764568116,1.0498219579265324,1.5999984741210938,30.434825875597703,-32.74134047247229,0.824821767191673,2,0.36499977111816406,-0.2649993896484375,-1.1999998092651367,-4.375,4.939998626708977,3,0.042162164911493605,3.3333514986374557,55.7599983215332,1.1111028694951892,56.16999816894531,1.207548799447214,55.88000106811523,0.042162164911493605 6834,2024-02-09,55.56000137329102,55.77000045776367,55.0,55.45000076293945,317900.0,0.0010811058250634886,1.9056687971440087,-0.42308200184870026,53.36926960428972,59.40722682925593,0.19446815265951756,-0.38857221397839936,-1.7308561398355806,-5.557936590316153,5.812852167966285,0.7700004577636719,0.7124080610156511,0.21900157928467223,-1.3604168883835825,1.798420046952927,-0.5707076545494587,1.0087108131188032,1.4939971160888632,35.51412864446343,-23.285922213917708,0.7897092338341287,2,0.30499839782714133,-0.32500076293946023,-1.345001220703132,-4.435001373291023,5.159999847412109,4,0.052735785326749385,2.2432379489347225,55.5,3.3333514986374557,55.7599983215332,1.1111028694951892,56.16999816894531,0.052735785326749385 6835,2024-02-12,56.09000015258789,56.5,55.72999954223633,55.72999954223633,468900.0,0.009539214654369133,-3.2777730682829653,3.2727146622275596,58.085378118748054,59.36314360411073,-0.1927635110504866,-0.8702540261575678,-2.028933231323265,-6.009070689720481,6.445005857681606,0.9399986267089773,0.7214946402903877,0.6900003433227511,-0.9096570774517545,2.2896577640972566,-0.10982836706450172,1.4898290537100038,0.9189183517456101,75.88237274063437,15.779360051552189,0.7998287103872528,2,-0.1400012969970703,-0.7549991607666016,-2.2849998474121094,-4.965000152587891,5.5600013732910085,0,0.057942592104807566,1.9056687971440087,55.56000137329102,2.2432379489347225,55.5,3.3333514986374557,55.7599983215332,0.057942592104807566 6836,2024-02-13,54.959999084472656,55.91999816894531,54.52999877929688,55.18000030517578,493700.0,-0.020146212605476332,-1.5740685796634801,-0.6111134658585173,51.54994470661662,58.816408807494874,0.9370105901811243,0.32110260004848357,-0.6905112030315408,-4.799748014734945,6.629878197162806,1.5600013732910085,0.6484546146774406,-0.4685007095336928,-2.011706406558858,1.0747049874914723,-1.240103558046279,0.30310213897889327,2.0047410345153835,21.827413133393982,-38.12102225756913,0.7716028485125832,2,0.8549995422363281,0.2800006866455078,-1.1174983978271484,-3.8349990844726562,6.880001068115234,1,0.08078607196812415,-3.2777730682829653,56.09000015258789,1.9056687971440087,55.56000137329102,2.2432379489347225,55.5,0.08078607196812415 6837,2024-02-14,55.88999938964844,55.97000122070313,54.88999938964844,55.16999816894531,437200.0,0.016921403214479325,1.4545359966708047,-3.272714662227771,47.83682149433336,57.13687755912275,0.09017391307145317,-0.49486676621906156,-1.440185493720449,-5.671996383592926,6.595968356987133,1.0800018310546946,0.7462701501523341,0.37299957275390483,-1.0527936838618714,1.798792829369681,-0.3398970555539833,1.085896201061793,0.9773510757519546,69.0355211996343,13.30020038740144,0.7128966283078897,2,-0.07500076293945312,-0.6499996185302734,-1.894998550415039,-4.7649993896484375,5.279998779296875,2,0.06280197127503562,-1.5740685796634801,54.959999084472656,-3.2777730682829653,56.09000015258789,1.9056687971440087,55.56000137329102,0.06280197127503562 6838,2024-02-15,57.09000015258789,57.4000015258789,56.06000137329102,56.16999816894531,447800.0,0.021470759993633237,-1.3508865859330863,1.2777783664646294,55.048862093502755,56.16347449135078,-1.0668137006466907,-1.554018435498989,-2.4505801250341506,-6.800932771969556,6.526854299098181,1.5100021362304616,0.7576015400742335,1.4330003738403292,-0.034759424101679315,2.9007601717823377,0.6991204748693249,2.1668802728113334,-2.5600013732910085,89.19856875885573,35.7025416886492,0.7338798989710051,2,-1.125,-1.6999988555908274,-2.924999237060547,-5.725000381469727,2.509998321533203,3,0.04063758431640241,1.4545359966708047,55.88999938964844,-1.5740685796634801,54.959999084472656,-3.2777730682829653,56.09000015258789,0.04063758431640241 6839,2024-02-16,57.33000183105469,57.70000076293945,56.38000106811523,56.86000061035156,356900.0,0.004203917986080441,1.1818193282344676,0.5108697905652788,63.669080049636804,56.63311341493961,-1.392066218373806,-1.6269835735138756,-2.5007251725220314,-6.973660846227816,6.730083705802207,1.3199996948242259,0.8109040267921657,1.5140020370483427,0.04464582628703084,2.9833582478096545,0.7793239316676832,2.248680142429002,-2.7426029968261645,88.32811670800254,30.20770273388503,0.7346781053806569,2,-1.2150020599365234,-1.7900009155273438,-3.0450010299682617,-5.965002059936523,2.1299972534179688,4,0.05424728233602916,-1.3508865859330863,57.09000015258789,1.4545359966708047,55.88999938964844,-1.5740685796634801,54.959999084472656,0.05424728233602916 6840,2024-02-20,58.31999969482422,60.06999969482422,56.66999816894531,56.79999923706055,611200.0,0.017268408026340998,-2.8202208663636346,3.2340351275891175,65.52901275689001,56.91875221168642,-2.234537263029253,-2.4877777167548984,-3.293507591465101,-7.900004662340137,7.944868591686194,3.4000015258789062,0.7832855324358903,2.3409999847412095,0.539106893085723,4.142893076396696,1.4400534389134663,3.2419465305689528,-3.608096783447259,68.4115575668019,9.361549578174703,0.9009465458277444,2,-1.0200004577636719,-1.5949993133544922,-4.034998893737793,-6.954999923706055,0.299999237060554,1,0.041152289753731086,1.1818193282344676,57.33000183105469,-1.3508865859330863,57.09000015258789,1.4545359966708047,55.88999938964844,0.041152289753731086 6841,2024-02-21,57.29999923706055,58.33000183105469,57.06999969482422,57.97000122070313,578500.0,-0.017489719874847598,-1.2300901685554464,-0.44079064596357936,59.751047360438015,57.00015935348109,-1.1593024983837452,-1.3428810259976132,-2.116315949159386,-6.805668032635019,8.74765865176581,1.2600021362304688,0.6558549915642402,1.1979995727539077,-0.6123524647680796,3.008351610275895,0.2928235539929105,2.103175591514905,-2.2666105186767496,46.52509083839382,-14.099544448531347,0.9051760187609947,2,0.0,-0.5749988555908203,-3.139998435974121,-5.789999008178711,1.5499992370605469,2,0.0759162713217778,-2.8202208663636346,58.31999969482422,1.1818193282344676,57.33000183105469,-1.3508865859330863,57.09000015258789,0.0759162713217778 6842,2024-02-22,57.40999984741211,57.52000045776367,56.02000045776367,57.13999938964844,486800.0,0.001919731445308992,5.122428007567088,-0.4029845647557135,57.22162055311033,56.89567074861841,-1.1294057056538662,-1.305596356946232,-2.0881398842042316,-6.853190849129263,9.510740509442252,1.5,0.6422303935655691,1.1720001220703153,-0.5999881213655271,2.943988365506158,0.2860060003523941,2.0579942437882366,-2.074414470441887,34.32097904930191,-23.136966196056164,0.8859941217179205,2,-0.1100006103515625,-0.6849994659423828,-3.2499990463256836,-5.899999618530273,1.1399993896484375,3,0.07716426261888376,-1.2300901685554464,57.29999923706055,-2.8202208663636346,58.31999969482422,1.1818193282344676,57.33000183105469,0.07716426261888376 6843,2024-02-23,57.41999816894531,57.56000137329102,56.95000076293945,57.09000015258789,325800.0,0.0001741564459114553,-1.000012507269874,1.2222128032325972,52.91262068502572,56.84493197981129,-0.9369401368336341,-1.2887336813255104,-1.9273374939844814,-6.789161284146161,9.966437364660255,0.6100006103515696,0.5750558733872069,1.1229986190795884,-0.7261674983988087,2.9721647365579855,0.19841556034039343,2.0475816778187834,-1.800347932903847,34.567851232430016,-17.57108087854101,0.9245830587391975,2,-0.11999893188476562,-0.6949977874755859,-3.2599973678588867,-5.909997940063477,1.4900016784667969,4,0.06530825704602905,5.122428007567088,57.40999984741211,-1.2300901685554464,57.29999923706055,-2.8202208663636346,58.31999969482422,0.06530825704602905 6844,2024-02-26,58.43999862670898,58.540000915527344,56.91999816894531,57.41999816894531,456000.0,0.01776385388871904,1.6557312463064815,3.09092905776409,65.60974702034815,57.68097296887797,-1.6823700450337284,-2.2442269800441395,-2.7002335536828284,-7.7140806594623115,10.488647912252528,1.6200027465820312,0.6045977149309678,2.028999137878408,-0.051283192193352534,4.109281467950169,0.9888579728425313,3.0691403029142847,-2.5533274231405443,59.753052464812775,7.1138559056175055,1.0401411650358794,2,-1.1399993896484304,-1.6099987030029226,-4.229997634887688,-6.929998397827141,2.6000022888183665,0,0.01984941606213453,-1.000012507269874,57.41999816894531,5.122428007567088,57.40999984741211,-1.2300901685554464,57.29999923706055,0.01984941606213453 6845,2024-02-27,57.95000076293945,58.849998474121094,57.54999923706055,58.58000183105469,392200.0,-0.008384631678372112,1.2222316412732672,-0.6176478288024517,60.59525642265769,58.686007603993644,-1.0066440660686595,-1.608286309956796,-2.1262095042963196,-7.130566394707188,11.44512860863794,1.2999992370605469,0.6609462343987929,1.3940011978149442,-0.6911181103821278,3.4791205060120163,0.3514415437164047,2.436560851913484,-1.8123298498956757,68.19793844449207,15.579222494375834,1.042559654098536,2,-0.470001220703125,-0.9050006866455078,-4.180000305175781,-6.440000534057617,4.849998474121094,1,0.02605691633569207,1.6557312463064815,58.43999862670898,-1.000012507269874,57.41999816894531,5.122428007567088,57.40999984741211,0.02605691633569207 6846,2024-02-28,57.4000015258789,58.27999877929688,57.20000076293945,57.68000030517578,370900.0,-0.009490927175488384,-2.1764633284340884,0.44444175330456287,59.60189555676951,59.99323805537544,-0.08284386402886668,-0.9652210191944661,-1.53842963061485,-6.434053258459279,12.531750010203163,1.079998016357429,0.7657434846494198,0.7535018920898366,-1.3121093318847912,2.8191131160644645,-0.27930371989747727,1.7863075040771506,-1.0263908859282935,48.76332280583961,-5.336631565595262,1.0328056119873141,2,0.6449985504150462,-0.11500167846678977,-3.470001220703118,-5.890001296997063,5.5,2,0.02125430964415287,1.2222316412732672,57.95000076293945,1.6557312463064815,58.43999862670898,-1.000012507269874,57.41999816894531,0.02125430964415287 6847,2024-02-29,57.4900016784668,58.34000015258789,56.77999877929688,58.02999877929688,420300.0,0.0015679468675156016,1.689657893957967,1.9285694822888049,61.8877056894599,60.75310956603735,0.0871488426028435,-0.9404053645221353,-1.5959166410782757,-6.376007722291604,13.419187959675622,1.5600013732910085,0.7980042130026135,0.740001869201663,-1.2736361236930023,2.7536398620963283,-0.2668171272456732,1.7468208656489992,-0.894607695223776,34.29966202145791,-21.852184740367782,1.0068189964473342,2,0.5549983978271484,-0.2050018310546875,-2.3800010681152344,-5.980001449584961,5.429996490478516,3,0.023656231621988155,-2.1764633284340884,57.4000015258789,1.2222316412732672,57.95000076293945,1.6557312463064815,58.43999862670898,0.023656231621988155 6848,2024-03-01,55.79999923706055,58.13000106811523,54.88000106811523,58.13000106811523,676500.0,-0.029396458376504953,1.7896973785028232,4.314841371320317,51.199989318847614,59.367655040394105,1.7600044408508069,0.765201807951172,0.11569079726236708,-4.577100486716034,13.69620373598989,3.25,0.9482291600320352,-0.9350006103515653,-2.973343834119099,1.1033426134159683,-1.9541722222353286,0.08417100153219792,4.270000457763672,23.17377254588463,-34.11847812599565,1.0191716118837661,3,1.6750011444091797,1.5,-0.6899986267089844,-4.289999008178711,6.659999847412109,4,0.0492831547957,1.689657893957967,57.4900016784668,-2.1764633284340884,57.4000015258789,1.2222316412732672,57.95000076293945,0.0492831547957 6849,2024-03-04,56.65999984741211,57.11999893188477,55.81000137329102,55.81000137329102,533900.0,0.015412197528855476,-2.0823527299818307,-0.3648059253826135,52.75895253527763,57.94875946021495,0.8883934071993167,-0.12316593657159558,-0.7683601225131014,-5.332947484327676,13.280815881530636,1.3199996948242259,1.104311409058539,-0.06100006103515909,-2.097260061474138,1.97525993940382,-1.079130061254645,0.9571299391843269,3.306199874877933,44.83627058808843,-9.68705006872414,1.0181300002194882,3,0.2049999237060547,0.6399993896484375,-1.4974994659423828,-5.149999618530273,4.849998474121094,0,0.039710554289787314,1.7896973785028232,55.79999923706055,1.689657893957967,57.4900016784668,-2.1764633284340884,57.4000015258789,0.039710554289787314 6850,2024-03-05,56.849998474121094,57.9000015258789,56.15999984741211,56.81000137329102,478100.0,0.0033533114581831835,-1.5970171348210545,0.04705549721301409,60.063895167724816,57.98352032769126,0.5229391199879316,-0.24956406390982977,-0.925570307719795,-5.429563689896476,13.025860651337446,1.7400016784667898,1.103842053878516,0.08049869537353516,-1.9172633199412772,2.0782607106883475,-0.9183823122838675,1.0793797030309378,3.0144772750854543,56.93635627958881,-1.6516106539352506,0.9988810076574062,3,0.015001296997070312,0.4500007629394531,-1.632497787475586,-5.339998245239258,4.069999694824219,1,0.07370277139609072,-2.0823527299818307,56.65999984741211,1.7896973785028232,55.79999923706055,1.689657893957967,57.4900016784668,0.07370277139609072 6851,2024-03-06,57.16999816894531,57.540000915527344,56.47999954223633,57.2599983215332,396300.0,0.005628842628199626,2.2615158895507497,-2.250166905102927,57.28928791149205,57.99103892306701,0.2040137150497472,-0.5173287261701844,-1.2361117418162522,-5.663271759336084,12.980725540031413,1.0600013732910156,1.0083745815348948,0.35049839019775675,-1.6341001433579905,2.335096923753504,-0.6418008765801204,1.342797656975634,2.5947880866394115,66.18490481997057,8.550069894208413,0.992299266777874,3,-0.30499839782714844,0.13000106811523438,-1.9524974822998047,-5.659997940063477,3.2900009155273438,2,0.09847824468137634,-1.5970171348210545,56.849998474121094,-2.0823527299818307,56.65999984741211,1.7896973785028232,55.79999923706055,0.09847824468137634 6852,2024-03-07,57.540000915527344,57.86999893188477,56.86000061035156,57.540000915527344,385500.0,0.006471974084879761,2.0606193718426966,-0.0,52.830193206000835,57.981880314286464,-0.1627209455691201,-0.7875171136286312,-1.612471556329666,-5.958006390918811,13.41257218424367,1.0099983215332102,0.8110764755475017,0.6315010070800753,-1.3122694445308838,2.5752714586910344,-0.34038421872540425,1.6033862328855548,2.1270896363079927,81.84614915114204,27.038839670708,0.9718852258054782,3,-0.6750011444091797,-0.24000167846679688,-2.322500228881836,-6.030000686645508,2.7900009155273438,3,0.09315259862822045,2.2615158895507497,57.16999816894531,-1.5970171348210545,56.849998474121094,-2.0823527299818307,56.65999984741211,0.09315259862822045 6853,2024-03-08,57.84000015258789,58.40999984741211,57.5099983215332,57.849998474121094,367400.0,0.005213750995606725,-1.6865637650381184,-100.0,53.18351078902339,56.60118739969482,-0.44351823696083414,-0.9520320529308322,-1.9132162683071883,-6.189330165181296,14.289506317194972,0.9000015258789062,0.7425013987617461,0.814500236511229,-1.052481432706287,2.681481905728745,-0.11899059809753254,1.7479910711199906,1.7313486095730468,78.0769219483137,26.37336895501692,0.9334908346087591,3,-0.9750003814697266,-0.5400009155273438,-2.5699996948242188,-6.329999923706055,4.0600013732910085,4,0.08782845786576532,2.0606193718426966,57.540000915527344,2.2615158895507497,57.16999816894531,-1.5970171348210545,56.849998474121094,0.08782845786576532 6854,2024-03-11,58.4900016784668,58.9900016784668,58.209999084472656,58.40999984741211,593400.0,0.011237924000071509,-2.2499880791544147,-8.001526135062953,51.108226464641945,55.5470729599153,-1.2132691234393107,-1.445375588892368,-2.5577151110188368,-6.728177463222693,15.340384356270748,1.1500015258789062,0.7167775055051777,1.3180017471313477,-0.5244526782933079,3.160456172556003,0.39677453441901633,2.239228959843679,0.9875201298132268,82.33216690839879,31.3895232307464,0.9212272127123285,3,-1.5550003051757812,-1.19000244140625,-3.1125011444091797,-6.980001449584961,1.8699989318847656,0,0.06787480410463753,-1.6865637650381184,57.84000015258789,2.0606193718426966,57.540000915527344,2.2615158895507497,57.16999816894531,0.06787480410463753 6855,2024-03-12,59.34000015258789,60.849998474121094,58.93999862670898,58.9900016784668,939400.0,0.01453237219574266,-7.488801858162285,4.374880793438871,63.60000610351563,55.99130746510931,-2.06222608656023,-2.14962029067307,-3.423813539952846,-7.436201481833251,16.16732136110842,2.359996795654297,0.7662557664003913,2.00550022125244,-0.0011155948882475286,4.0121160373931275,1.0021923131820927,3.0088081293227873,-4.459999084472663,65.44625421951886,13.368773695229265,1.0033079080703455,3,-1.4750003814697266,-1.6500015258789062,-3.697500228881836,-7.829999923706055,-0.11999893188475852,1,0.03656889388886664,-2.2499880791544147,58.4900016784668,-1.6865637650381184,57.84000015258789,2.0606193718426966,57.540000915527344,0.03656889388886664 6856,2024-03-13,59.4000015258789,60.5,59.2599983215332,59.47000122070313,736200.0,0.0010111454859575986,-6.085600313889615,-0.2000000000000406,63.35571459513261,56.15441956573961,-2.021248496953099,-1.9604457134234323,-3.4908453395941663,-7.366329544175663,17.76663167027644,1.2400016784667969,0.6113331649974256,1.843501472473136,-0.03537108368543329,3.7223740286317053,0.9040651943938514,2.7829377505524207,-4.400600509643553,63.65920489811197,8.950000435731276,0.939436278079285,3,-1.535001754760735,-1.7100028991699148,-3.7575016021728445,-7.890001296997063,0.6899986267089915,2,0.025589168417852637,-7.488801858162285,59.34000015258789,-2.2499880791544147,58.4900016784668,-1.6865637650381184,57.84000015258789,0.025589168417852637 6857,2024-03-14,59.4000015258789,59.7400016784668,59.0099983215332,59.2599983215332,515500.0,0.0,-1.2812490686820883,-2.000054495912299,63.306469806475924,57.49958406436498,-1.9241697591983424,-1.7750079284393863,-3.475131823640389,-7.2325829923643,19.414328170582674,0.7300033569335938,0.5364246078680281,1.6680013656616168,-0.21116627525913145,3.547169006582365,0.7284175452012391,2.6075851861219945,-4.283588560485839,56.58691970062601,-0.6423522184316184,0.9395838204603743,3,-1.0700016021728445,-1.7100028991699148,-3.725001335144036,-7.890001296997063,0.299999237060554,3,0.01784507628559484,-6.085600313889615,59.4000015258789,-7.488801858162285,59.34000015258789,-2.2499880791544147,58.4900016784668,0.01784507628559484 6858,2024-03-15,59.40999984741211,60.09000015258789,59.040000915527344,59.040000915527344,3003500.0,0.00016832190700966088,-4.675687936242822,2.642789024822346,57.54277740797566,58.03112016133143,-1.5290316159044721,-1.6888755103844133,-3.4103034626287894,-7.100073927130438,20.354246392424397,1.0499992370605469,0.5130765151305923,1.5619997024536119,-0.433148959411632,3.5571483643188557,0.5644253715209899,2.559574033386234,-4.178915171844487,45.45458486258417,-10.982233141786097,0.9975743309326204,3,-0.9050006866455078,-1.720001220703125,-3.859999656677246,-7.899999618530273,0.2700004577636719,4,0.015485641912228676,-1.2812490686820883,59.4000015258789,-6.085600313889615,59.4000015258789,-7.488801858162285,59.34000015258789,0.015485641912228676 6859,2024-03-18,60.43999862670898,60.84000015258789,59.18999862670898,59.43000030517578,585300.0,0.01733712812560695,-1.2147646539254098,2.7297330735207503,67.86224840516121,58.89760385437991,-2.1975450900469085,-2.607629357051529,-4.398386681586615,-7.958254126264862,21.263575002726494,1.6500015258789134,0.4919348654937039,2.4364986419677663,0.14810843592804446,4.724888848007488,1.2923035389479054,3.5806937449876273,-5.096535675170287,78.53403768761392,22.610653507964585,1.1441951030198614,3,-1.7749996185302663,-2.749999999999993,-4.889998435974114,-8.314998626708977,-1.6199989318847585,0,0.024156236471599257,-4.675687936242822,59.40999984741211,-1.2812490686820883,59.4000015258789,-6.085600313889615,59.4000015258789,0.024156236471599257 6860,2024-03-19,60.72000122070313,60.77000045776367,59.56000137329102,60.06000137329102,426400.0,0.004632736604173626,2.1842151494009814,0.6534662814193765,74.77610019779482,60.840582997302434,-2.0907187594278014,-2.8444471251865124,-4.600440379561739,-8.07232657800678,20.84481422839537,1.2099990844726491,0.7315588008825955,2.596501159667973,0.006411838956317695,5.186590480379628,1.3014564993121454,3.8915458200238007,-5.2664075587127925,93.44268787886408,35.101133872475984,1.2950446603558285,3,-1.865001678466804,-3.0300025939941477,-5.170001029968269,-8.595001220703132,-2.6100006103515696,1,-0.005928863687651331,-1.2147646539254098,60.43999862670898,-4.675687936242822,59.40999984741211,-1.2812490686820883,59.4000015258789,-0.005928863687651331 6861,2024-03-20,61.6500015258789,61.9000015258789,60.38000106811523,60.91999816894531,662900.0,0.015316210251633988,1.4715387144195449,1.1060659480391766,77.58618857847974,63.5912491498001,-2.5908567747937283,-3.617307968268449,-5.437821321902753,-8.825791486738488,20.586922847452026,1.5200004577636719,0.9383080602192777,3.3090013504028235,0.31154257573075483,6.306460125074892,1.8102719630667892,4.807730737738858,-6.088479767645943,91.34949056028466,28.728901357602226,1.4987293873360337,3,-1.9450016021728445,-3.4350013732910085,-6.0075016021728445,-9.5250015258789,-4.780002593994126,2,-0.03941606236872064,2.1842151494009814,60.72000122070313,-1.2147646539254098,60.43999862670898,-4.675687936242822,59.40999984741211,-0.03941606236872064 6862,2024-03-21,61.84000015258789,62.349998474121094,61.29999923706055,61.88999938964844,502700.0,0.0030818916789359108,1.1649526700985924,-0.06849179060021178,78.13710598339694,66.36387083806383,-2.354339583330656,-3.6453018503762706,-5.505615187328587,-8.843702596750198,21.330080746781114,1.0499992370605469,1.0808976537959296,3.2774999618530245,-0.06513057637213393,6.620130500078183,1.6061846927404417,4.948815230965607,-6.024939203649097,84.59218435949919,16.28033592869903,1.6713152691125792,3,-1.5600013732910156,-3.2250003814697266,-6.312500953674316,-9.639999389648438,-4.180000305175781,3,-0.028298835635218955,1.4715387144195449,61.6500015258789,2.1842151494009814,60.72000122070313,-1.2147646539254098,60.43999862670898,-0.028298835635218955 6863,2024-03-22,61.16999816894531,62.58000183105469,61.0099983215332,62.58000183105469,674000.0,-0.010834443434498242,1.226949548730602,28.20050354772259,88.5469791195943,70.52373224416965,-1.2988951058981186,-2.824782646786005,-4.72157574435915,-8.007434495698803,21.981674478126234,1.5700035095214844,1.2469170218139567,2.4199979782104464,-1.0702353025825388,5.910231259003432,0.6748813378139502,4.1651146186069425,-4.962840968495584,58.40701093432996,-12.34251449696582,1.7451166403964937,3,-0.40999794006347656,-2.4399967193603516,-5.642498970031738,-8.664997100830078,-5.839996337890625,4,-0.024031346248300944,1.1649526700985924,61.84000015258789,1.4715387144195449,61.6500015258789,2.1842151494009814,60.72000122070313,-0.024031346248300944 6864,2024-03-25,59.599998474121094,61.54999923706055,59.47000122070313,61.22000122070313,654000.0,-0.025666172009488064,-1.21276707992615,1.1489351340822076,69.01797180607629,71.12572843334306,0.4974255288664011,-1.2262956341833942,-3.0437595667219455,-6.278610188637515,21.606086988729867,2.0799980163574148,1.4218083383536424,0.7919982910156236,-2.7150570283730033,4.2990536104042505,-0.9615293686786899,2.545525950709937,-2.8830137032229715,4.179975173807658,-65.49472575764824,1.753527659694313,3,1.1950016021728516,-0.8699970245361328,-3.9224977493286133,-6.754997253417969,-4.349998474121094,0,0.0013423126359546345,1.226949548730602,61.16999816894531,1.1649526700985924,61.84000015258789,1.4715387144195449,61.6500015258789,0.0013423126359546345 6865,2024-03-26,59.459999084472656,59.72000122070313,58.81999969482422,59.72000122070313,609500.0,-0.0023489831079311907,5.9230317791011755,0.1604948737149003,66.24113421451901,71.44633061327487,0.7333571836661292,-1.0196485843604108,-2.8169469051908536,-5.974996070360135,20.858270752554642,0.9000015258789134,1.5872095332905758,0.5764989852905273,-2.917774845716103,4.070772816297158,-1.1706379302127843,2.323635900793839,-2.273972948762008,17.021250692428033,-50.90159100566415,1.7471369155033145,3,1.2400016784667969,-0.7299976348876953,-3.6324987411499023,-6.374998092651367,-1.9399986267089844,1,-0.010763528414105994,-1.21276707992615,59.599998474121094,1.226949548730602,61.16999816894531,1.1649526700985924,61.84000015258789,-0.010763528414105994 6866,2024-03-27,58.61999893188477,60.0,58.15999984741211,59.90999984741211,650600.0,-0.014127147082436453,1.5033994892980962,4.961501217758574,57.18083743759907,70.76570479451078,1.6216077192865086,-0.08807881329374112,-1.881340720549396,-5.014682216504788,20.21693231599398,1.8400001525878906,1.7205441399764396,-0.32450103759764914,-3.751683578262039,3.1026815030667407,-2.038092307929844,1.3890902327345458,-1.0024547405466038,10.407214435084313,-53.45126482800204,1.713591270332196,3,1.7500019073486257,0.11000251770018821,-1.607499122619636,-4.474998474121101,-1.8199996948242259,2,-0.008700073879663761,5.9230317791011755,59.459999084472656,-1.21276707992615,59.599998474121094,1.226949548730602,61.16999816894531,-0.008700073879663761 6867,2024-03-28,58.849998474121094,59.06000137329102,58.43999862670898,58.75,670600.0,0.003923567833966857,1.3846063558202895,-0.07751814197760906,56.77851153088139,70.68078636372253,1.458793321080961,-0.22236761759640444,-2.002386173229951,-5.152146779834368,19.927704110987687,0.6200027465820455,1.6866318134049862,-0.16250133514404297,-3.521460806962473,3.196458136674387,-1.8419810710532545,1.5169784007651685,-0.835457671605603,15.610821652626228,-44.53035499182795,1.6794797359092144,3,1.5200023651123047,-0.11999702453613281,-1.837498664855957,-4.704998016357422,-1.9300003051757812,3,-0.03364485290695485,1.5033994892980962,58.61999893188477,5.9230317791011755,59.459999084472656,-1.21276707992615,59.599998474121094,-0.03364485290695485 6868,2024-04-01,58.54999923706055,59.18000030517578,58.099998474121094,58.9900016784668,595400.0,-0.00509769320032305,1.6341517877911034,-4.4000915541313805,50.42251810907027,68.74303855304575,1.814820216972116,0.3101180846524869,-1.600152977191648,-4.7575435197704365,21.03290748486503,1.0800018310546875,1.6441987790167758,-0.6000005722045927,-3.6125362530988028,2.4125351086896174,-2.106268412651694,0.9062672682425088,4.030002593994141,13.04349749059318,-42.46106631513247,1.5062678404471048,4,1.7900009155273438,0.18000221252441406,-1.5374994277954102,-4.404998779296875,-1.4699974060058594,0,-0.015200672950395067,1.3846063558202895,58.849998474121094,1.5033994892980962,58.61999893188477,5.9230317791011755,59.459999084472656,-0.015200672950395067 6869,2024-04-02,58.90999984741211,59.1500015258789,55.0,58.290000915527344,2089300.0,0.006148601452477864,6.545441619647815,-1.4090806630600639,46.74735048811961,65.6287330297485,1.3577472802404245,0.13420543372603788,-1.8471152579750694,-5.0197265768085515,22.52034152524708,4.150001525878899,1.6111937094392488,-0.35249996185302734,-3.132594186223642,2.4275942625175873,-1.7425470740383346,1.03754715033228,3.5804019165039094,78.19999694824219,22.963516804263477,1.390047112185309,4,-0.11999893188476562,-0.17999839782714844,-1.8975000381469727,-4.7649993896484375,-1.529998779296882,1,-0.06077063360431645,1.6341517877911034,58.54999923706055,1.3846063558202895,58.849998474121094,1.5033994892980962,58.61999893188477,-0.06077063360431645 6870,2024-04-03,61.040000915527344,63.13999938964844,60.349998474121094,61.79999923706055,2223100.0,0.03615686765629489,-1.6074735868261232,-1.2258058561856653,59.447000760302586,63.61326771661771,-0.8069474021000431,-1.755818000967139,-3.8663330958111786,-7.035337795172069,23.34427944851834,4.229999542236328,1.6970963990298884,1.5680009841918974,-1.0747220921081322,4.210724060491927,0.2466394460418826,2.889362522341912,-6.040000915527344,74.20149101249758,19.20299254752706,1.3213615381500152,4,-1.970001220703125,-2.030000686645508,-3.975001335144043,-6.895000457763672,-2.9300003051757812,2,-0.09485584581723827,6.545441619647815,58.90999984741211,1.6341517877911034,58.54999923706055,1.3846063558202895,58.849998474121094,-0.09485584581723827 6871,2024-04-04,62.79999923706055,62.9000015258789,59.959999084472656,61.09000015258789,931200.0,0.02883352383904536,2.0785306852860974,-2.2500037645121944,66.28351608439549,62.29620217228422,-2.6671420299229567,-3.238441059050345,-5.4857203605828175,-8.651028703234985,24.1385354936138,2.940002441406243,1.6614292031994964,3.046499252319336,0.2417869905393104,5.8512115140993615,1.6441431214293232,4.448855383209349,-7.799999237060547,95.8230936353599,39.33079787077287,1.4023561308900123,4,-3.729999542236328,-3.789999008178711,-5.53749942779541,-8.654998779296875,-5.520000457763665,3,-0.0840764147044919,-1.6074735868261232,61.040000915527344,6.545441619647815,58.90999984741211,1.6341517877911034,58.54999923706055,-0.0840764147044919 6872,2024-04-05,62.9000015258789,64.76000213623047,62.52000045776367,62.88000106811523,1232800.0,0.0015923931533956548,-5.054044858676213,0.011696180392891721,66.57170379263412,59.85450491373309,-2.9066342880181892,-3.0738967072403582,-5.436214724561502,-8.611383266925408,25.03418605545547,2.240001678466797,1.5573925849211605,2.8785015106201115,-0.05693946336707967,5.813942484607303,1.4107810236265195,4.3462219976137035,-7.737201538085934,80.94262086842183,22.10178662340121,1.467720486993595,4,-3.0200004577636648,-3.0799999237060476,-5.235001564025872,-8.36500167846679,-5.400001525878899,4,-0.09697936630905535,2.0785306852860974,62.79999923706055,-1.6074735868261232,61.040000915527344,6.545441619647815,58.90999984741211,-0.09697936630905535 6873,2024-04-08,62.91999816894531,64.36000061035156,62.709999084472656,63.0,629800.0,0.0003179116467617593,-5.600006103515625,-4.0,63.02520705350317,59.188642163447184,-2.9639823597233175,-2.839375329704602,-5.353357426598933,-8.507762013303854,25.623081573835893,1.6500015258789062,1.3259667585838386,2.644498252868651,-0.3741070728668632,5.663103578604165,1.1351955900008903,4.1538009157364115,-7.373310095214848,81.14750446155325,23.773359442753645,1.509302662867758,4,-3.039997100830078,-3.099996566772461,-5.254998207092285,-6.374998092651367,-4.369998931884766,0,-0.09535918904335494,-5.054044858676213,62.9000015258789,2.0785306852860974,62.79999923706055,-1.6074735868261232,61.040000915527344,-0.09535918904335494 6874,2024-04-09,62.459999084472656,63.459999084472656,61.86999893188477,63.1500015258789,596500.0,-0.007310856609333061,1.4274856730186725,8.62483311081433,58.96906397524613,58.38063435908354,-2.2972038955527765,-2.1783914951481833,-4.791149912476669,-7.922690819433448,25.712301184037965,1.5900001525878835,0.9364298505620212,1.985999298095706,-1.0602368514634364,5.032235447654848,0.46288122331613835,3.5091173728752736,-6.544778448242191,52.083300219662846,-0.6983265601060396,1.5231180747795698,4,-2.579998016357422,-2.579998016357422,-5.0724992752075195,-5.914999008178711,-4.659999847412109,1,-0.08613508377004475,-5.600006103515625,62.91999816894531,-5.054044858676213,62.9000015258789,2.0785306852860974,62.79999923706055,-0.08613508377004475 6875,2024-04-10,61.5099983215332,62.18999862670898,60.70000076293945,62.11000061035156,587700.0,-0.015209746667697588,2.921055669606387,0.8695654577620612,49.27981871549065,57.50274338996038,-1.1463846372447435,-1.114632169938659,-3.7120883832489966,-6.868318603033359,24.597900649425554,1.7599983215332031,0.6509199071815388,0.9274986267089815,-2.1032135674246817,3.9582108208426448,-0.5878574703578536,2.4428547237758167,-5.2409864253027365,32.29163024162913,-14.9665294498514,1.5153560970668327,4,-1.6299972534179688,-1.6299972534179688,-4.427498817443848,-4.964998245239258,-3.2199974060058594,2,-0.06714351107325844,1.4274856730186725,62.459999084472656,-5.600006103515625,62.91999816894531,-5.054044858676213,62.9000015258789,-0.06714351107325844 6876,2024-04-11,60.91999816894531,61.88000106811523,59.6500015258789,61.61000061035156,660500.0,-0.009591939012967732,2.6260056196850665,1.1499996821097738,45.45453517418881,56.24452379477231,-0.21883207353197065,-0.4268013140994782,-3.0146308711815664,-6.16961198534338,23.396658468453406,2.229999542236328,0.5718438998161872,0.2614986419677763,-2.7201950387997584,3.243192322735311,-1.229348198415991,1.7523454823515436,-4.311346663114847,24.853160300875917,-16.952050671743795,1.490846840383769,4,-1.0399971008300781,-1.0399971008300781,-3.837498664855957,-4.374998092651367,-2.7399978637695312,3,-0.046126028283864584,2.921055669606387,61.5099983215332,1.4274856730186725,62.459999084472656,-5.600006103515625,62.91999816894531,-0.046126028283864584 6877,2024-04-12,60.459999084472656,61.540000915527344,60.2400016784668,60.86000061035156,589600.0,-0.007550871607004517,-2.0952497729336965,0.5797103051747015,46.41776302367422,55.79955100750608,0.5515656723043421,0.12298748023255968,-2.444823608274511,-5.597208571094953,22.365801982325817,1.2999992370605469,0.5245971824255875,-0.25150032043457315,-3.1761421678321042,2.673141526962958,-1.7138212441333422,1.210820603264196,-3.525293553426188,17.197403737594257,-21.578017556675583,1.462320923698767,4,-0.5799980163574219,-0.5799980163574219,-3.377499580383301,-3.914999008178711,-1.079998016357429,4,-0.05259676403125291,2.6260056196850665,60.91999816894531,2.921055669606387,61.5099983215332,1.4274856730186725,62.459999084472656,-0.05259676403125291 6878,2024-04-15,60.33000183105469,60.86000061035156,60.0099983215332,60.52000045776367,677100.0,-0.00215013654294538,-1.0481843543324096,0.47499475481126857,54.30935011381049,56.6397731881384,1.0734992507835628,0.3430302762412012,-2.226186545285046,-5.331109742115224,21.137355348838987,0.8500022888183594,0.6229964708070241,-0.4274976730346651,-3.2943164238291303,2.4393210777598,-1.8609070484318977,1.0059117023625674,-3.082284435800858,17.84778847540185,-24.258453344278557,1.4334093753972337,4,1.875,-0.4500007629394531,-3.247502326965332,-3.785001754760742,0.7399978637695312,0,-0.046908697914176956,-2.0952497729336965,60.459999084472656,2.6260056196850665,60.91999816894531,2.921055669606387,61.5099983215332,-0.046908697914176956 6879,2024-04-16,61.9000015258789,61.97000122070313,60.02999877929688,60.290000915527344,546200.0,0.026023531363727814,1.2171456473214106,-8.473748669865644,62.32325225105809,56.95935668711124,-0.031028589133462958,-1.172074279812044,-3.7145551947010986,-6.7589674418184345,19.43917830843597,1.94000244140625,0.7660236989823375,1.0695018768310476,-1.837350642428028,3.976354396090123,-0.38392438279849017,2.5229281364605853,-4.351792740986006,88.58277827422299,41.51463277618714,1.453426259629539,4,0.30500030517578836,-2.0200004577636648,-4.817502021789544,-5.355001449584954,-2.0800018310546804,1,-0.05411958329948985,-1.0481843543324096,60.33000183105469,-2.0952497729336965,60.459999084472656,2.6260056196850665,60.91999816894531,-0.05411958329948985 6880,2024-04-17,60.36000061035156,62.6500015258789,60.0099983215332,62.6500015258789,751100.0,-0.024878851010746716,1.3056787326548032,-1.4223602778804527,58.20755922230518,56.06202814687898,1.5671757018879902,0.35792440992804586,-2.0749630059720445,-5.070125755140467,17.767922664354938,2.640003204345696,0.9768771195940076,-0.45249900817871236,-3.366681727306826,2.4616837109494014,-1.9095903677427657,1.004592351385341,-2.523320091405168,23.66663614908878,-26.88061374847441,1.4570913595640564,4,1.845001220703125,-0.4799995422363281,-3.2425003051757812,-3.815000534057617,-0.6500015258789062,2,-0.042412215828440236,1.2171456473214106,61.9000015258789,-1.0481843543324096,60.33000183105469,-2.0952497729336965,60.459999084472656,-0.042412215828440236 6881,2024-04-18,59.22000122070313,60.68000030517578,59.16999816894531,60.59000015258789,868800.0,-0.01888666961764285,-1.0544176378541235,0.5982525695057541,51.60731070011498,54.399317803265745,2.3981378625579595,1.3771470707339475,-0.8559147829740752,-3.7800166904196715,15.318927525367599,1.5100021362304688,1.1866925956505554,-1.4709983825683537,-4.440265029590826,1.4982682644541185,-2.9556317060795934,0.013634940942885976,-1.1063878370653768,1.436867917330974,-51.31835241822385,1.4846333235112363,4,2.5449981689453054,0.6599998474121023,-1.4425020217895579,-2.2850017547607493,1.1299972534179616,3,-0.015704158831571613,1.3056787326548032,60.36000061035156,1.2171456473214106,61.9000015258789,-1.0481843543324096,60.33000183105469,-0.015704158831571613 6882,2024-04-19,60.09000015258789,60.47999954223633,58.5,59.099998474121094,754300.0,0.014690964436870235,1.2372870397310316,-0.7226295257798594,56.374179034439045,53.660314690036394,1.2154386276447013,0.38927886426375835,-1.621908059475686,-4.502903267685838,12.57950634222916,1.9799995422363281,1.1397220035231612,-0.5134994506835966,-3.4430749211934923,2.416076019826299,-1.978287185938548,0.9512882845713548,-1.7105312188464268,38.3132426017881,-18.66115446227942,1.4647877352549492,4,0.8899993896484375,-0.20999908447265625,-2.3125009536743164,-3.155000686645508,0.4399986267089915,4,-0.031785652231020145,-1.0544176378541235,59.22000122070313,1.3056787326548032,60.36000061035156,1.2171456473214106,61.9000015258789,-0.031785652231020145 6883,2024-04-22,59.70000076293945,60.79999923706055,59.47000122070313,60.4000015258789,687300.0,-0.0064902544293243825,-1.2931003298398314,-0.7070702789348079,53.26177280519328,53.02617122669719,1.2299943886539566,0.6993596346616755,-1.1219086647406016,-3.953792130368143,9.941690694520084,1.3299980163574148,0.8291610564239846,-0.8299989700317383,-3.7734593034560433,2.1134613633925667,-2.3017291367438872,0.6417311966804107,-1.2000007629394531,28.915670402923855,-24.325664240393433,1.471730166712151,4,0.875,0.18000030517578125,-1.6900014877319336,-2.7650012969970703,0.8699989318847656,0,-0.005360128823028054,1.2372870397310316,60.09000015258789,-1.0544176378541235,59.22000122070313,1.3056787326548032,60.36000061035156,-0.005360128823028054 6884,2024-04-23,59.68000030517578,60.5,59.29999923706055,59.6500015258789,719300.0,-0.00033501603866126217,-2.287658204696759,-0.042855352286919106,43.1999917602476,52.35063489833685,0.9098634814392668,0.764876554961603,-0.9918069666797464,-3.763600627863937,8.67236037567067,1.2000007629394531,0.4776592971106979,-0.8539995193481431,-3.79235139035346,2.0843523516571736,-2.323175454850798,0.6151764161545117,-1.1800003051757812,28.43373183883053,-21.241030752308514,1.4691759355026577,4,0.8950004577636719,0.20000076293945312,-1.5825014114379883,-2.7450008392333984,0.4399986267089915,1,0.023290874372329462,-1.2931003298398314,59.70000076293945,1.2372870397310316,60.09000015258789,-1.0544176378541235,59.22000122070313,0.023290874372329462 6885,2024-04-24,58.81999969482422,59.849998474121094,58.77999877929688,59.56999969482422,555600.0,-0.01441019782094366,-1.5783068296718719,-25.001017293992042,28.13185781315427,50.42589296933302,1.5065944552219364,1.6595580189285357,-0.046514408024457055,-2.751531474451241,7.977981682092655,1.0699996948242116,0.1355308504080881,-1.6820001602172852,-4.6828744031420655,1.3188740827074952,-3.1824372816796753,-0.181563038754895,-0.06959960937499687,13.91303482488046,-28.68813335320123,1.500437121462391,4,1.7550010681152344,1.0600013732910156,-0.6425008773803711,-1.885000228881836,2.8499984741210938,2,0.017001020149409962,-2.287658204696759,59.68000030517578,-1.2931003298398314,59.70000076293945,1.2372870397310316,60.09000015258789,0.017001020149409962 6886,2024-04-25,58.11000061035156,58.84000015258789,57.75,58.63000106811523,583400.0,-0.012070708741182323,1.319152648986466,0.6933339436848863,25.334680068012446,48.08332819648171,1.9848004494883682,2.4552734204303164,0.7787137938427051,-1.8995531455540942,7.954364664023726,1.0900001525878906,-0.17547053343751173,-2.36649932861328,-5.442438125869742,0.7094394686431826,-3.9044687272415075,-0.8285299299850521,6.650001525878906,11.803301652577296,-24.876048373643854,1.537969398628231,4,2.0900001525878906,1.7700004577636719,0.16249847412109375,-1.1750011444091797,3.0099983215332102,3,0.027533960717874617,-1.5783068296718719,58.81999969482422,-2.287658204696759,59.68000030517578,-1.2931003298398314,59.70000076293945,0.027533960717874617 6887,2024-04-26,56.86999893188477,58.13000106811523,56.65999984741211,58.0,652200.0,-0.021338868790958143,1.1151047941577747,2.1730770641528974,22.323873835042335,44.529386387729694,2.974843666216586,3.7306027626354776,2.091930160185278,-0.544737352323871,8.111481787717366,1.470001220703118,-0.3567074961451908,-3.507501029968253,-6.9135937177941145,-0.10140834214239192,-5.210547373881184,-1.8044546860553226,7.749803161621081,5.072442401748667,-24.908696148770765,1.7030463439129322,4,2.785001754760735,3.0100021362304616,2.0900011062622,0.7700023651122905,3.94000244140625,4,0.06119218582023267,1.319152648986466,58.11000061035156,-1.5783068296718719,58.81999969482422,-2.287658204696759,59.68000030517578,0.06119218582023267 6888,2024-04-29,57.65999984741211,58.06000137329102,56.81999969482422,56.9000015258789,760400.0,0.013891347465533554,-1.6956500105733383,-0.6725642505814982,28.685612999243418,40.791870915305836,1.9738442431350975,3.0256323559811307,1.3471478105406192,-1.2183162135112156,8.549155851319819,1.240001678466804,-0.4465357319473142,-2.6730001449584933,-6.200707411963499,0.8547071220465128,-4.436853778460993,-0.9091465114559938,6.641410156249989,26.041665631863847,-1.0964531240727737,1.7638536335025026,4,1.9950008392333984,2.220001220703125,1.7874994277954102,0.2049999237060547,0.4200019836425781,0,0.04977452201664523,1.1151047941577747,56.86999893188477,1.319152648986466,58.11000061035156,-1.5783068296718719,58.81999969482422,0.04977452201664523 6889,2024-04-30,55.33000183105469,56.7599983215332,55.1500015258789,56.6500015258789,692400.0,-0.0404092615768884,1.0909140450829917,-1.736845539554959,25.553802792757665,37.16367575646723,3.658623744462183,5.347861879554543,3.6884847659595437,1.2125435301513505,8.342519871581668,2.5099983215332102,-0.5897870186559473,-4.823998260498044,-8.965613889000181,-0.6823826319959068,-6.894806074749113,-2.7531904462469754,8.66575176635741,3.8297962138700687,-21.72052391543364,2.070807814251068,4,2.644998550415039,4.549999237060547,4.414999008178711,2.6499996185302734,3.3499984741210938,1,0.09470445852811293,-1.6956500105733383,57.65999984741211,1.1151047941577747,56.86999893188477,1.319152648986466,58.11000061035156,0.09470445852811293 6890,2024-05-01,55.25,56.22000122070313,55.16999816894531,55.6500015258789,607000.0,-0.0014459032786401371,-2.7499761583629905,0.3030315290581704,26.628196814522568,34.38821865806807,3.282761406832549,5.240535482042752,3.7472142191489937,1.3899740627622634,8.754749061020556,1.0500030517578196,-0.8383995990225657,-4.614500045776367,-9.272592471595019,0.04359238004228416,-6.943546258685693,-2.2854538328670415,8.215008473120108,2.7099867571031253,-21.981365916587762,2.329046212909327,5,2.7250003814697266,4.630001068115234,4.512500762939453,2.730001449584961,2.8600006103515625,2,0.0881447770476882,1.0909140450829917,55.33000183105469,-1.6956500105733383,57.65999984741211,1.1151047941577747,56.86999893188477,0.0881447770476882 6891,2024-05-02,57.52000045776367,57.61999893188477,55.43999862670898,55.5,630100.0,0.04108598113599404,-1.0373804120936416,-5.049981880257199,39.45481019963672,32.50828878753448,0.8339555550092612,2.692747509954714,1.5147630910958156,-0.7843757848246824,9.067477167753255,2.3699989318847727,-1.2901493705757048,-2.0804996490478516,-6.635433872067551,2.4744345739718554,-4.3579667605577015,0.19696746246199837,5.446107598521962,79.53017771627633,51.66471378842141,2.2774671115098535,5,0.4549999237060547,2.3600006103515625,2.195000648498535,0.46000099182128906,0.45000076293946023,3,0.07214877743662296,-2.7499761583629905,55.25,1.0909140450829917,55.33000183105469,-1.6956500105733383,57.65999984741211,0.07214877743662296 6892,2024-05-03,56.79999923706055,58.27000045776367,56.29999923706055,57.9900016784668,546900.0,-0.012517406379921936,1.2514299665178572,-0.589109986006485,37.85271175569766,30.79617089314607,1.1601991641525018,3.090786431201181,2.261175159258258,0.016404326709377415,8.448089902488523,1.970001220703125,-1.6370328011366126,-2.4955007553100614,-6.935649319610732,1.9446478089906094,-4.715575037460397,-0.275426473159726,5.697142427400685,52.88456012979768,22.770760000305664,2.2200742821503354,5,1.0250015258789062,3.0800018310546875,2.750001907348633,1.180002212524414,1.7700004577636719,4,0.07605633367694731,-1.0373804120936416,57.52000045776367,-2.7499761583629905,55.25,1.0909140450829917,55.33000183105469,0.07605633367694731 6893,2024-05-06,56.91999816894531,57.68000030517578,56.4000015258789,57.08000183105469,594300.0,0.0021126572798695342,-1.1333367241839571,0.13445658306406114,30.963292584906142,29.43653765144147,0.6754133313083912,2.633242752328954,2.169203682266371,-0.006608034657787698,7.795230179763345,1.279998779296882,-1.8351984839592816,-2.0755018234252915,-6.289560710135611,2.1385570632850275,-4.182531266780451,0.03152761992986797,5.136315087200977,56.730681058187706,32.60777919861076,2.107029443355158,5,0.5800018310546875,2.960002899169922,2.630002975463867,1.0600032806396484,1.6400032043457102,0,0.06834159046877897,1.2514299665178572,56.79999923706055,-1.0373804120936416,57.52000045776367,-2.7499761583629905,55.25,0.06834159046877897 6894,2024-05-07,57.08000183105469,57.59000015258789,56.65999984741211,57.18999862670898,441900.0,0.0028110271830028566,1.0439570574007235,0.6874642380316168,35.98291668378387,30.308877525955864,0.12048489593372125,2.160275715771462,2.0067819027094487,-0.037532184600905794,7.591025180545769,0.9300003051757812,-2.191576706591306,-1.646498298645021,-5.60871589017885,2.315719292888808,-3.6276070944119354,0.3346104971218935,4.561932721275561,61.6129758677507,35.88606730717404,1.981108795766914,5,-0.08500099182128906,2.799999237060547,2.4549989700317383,0.8999996185302734,1.7599983215332031,1,0.01751927063632186,-1.1333367241839571,56.91999816894531,1.2514299665178572,56.79999923706055,-1.0373804120936416,57.52000045776367,0.01751927063632186 6895,2024-05-08,57.38000106811523,57.43999862670898,56.72999954223633,56.91999816894531,354300.0,0.0052557678247537876,1.4482810783791782,-4.181966360326198,41.52854786898654,32.10819617050854,-0.4528848922337474,1.6179565503509608,1.7235972216741189,-0.28587143204457277,8.00405654860296,0.7099990844726491,-2.4941517680578684,-1.1399991989135785,-4.917589709888354,2.637591312061197,-3.028794454400966,0.7487960565738092,3.8724175026279397,68.55127866412876,38.10973567965025,1.8887952554873881,5,-0.6700000762939382,2.5750007629394602,1.380000114440925,0.6000003814697337,1.25,2,0.022655963974579585,1.0439570574007235,57.08000183105469,-1.1333367241839571,56.91999816894531,1.2514299665178572,56.79999923706055,0.022655963974579585 6896,2024-05-09,58.11000061035156,58.13999938964844,56.7400016784668,57.34000015258789,373600.0,0.012722194643561613,2.3734965231019536,1.6739034887674717,40.764931846124,34.157202616184286,-1.3218959116382578,0.7026714569171446,1.0369724056524774,-0.9800392469908061,8.345222155016629,1.3999977111816406,-2.668812277642722,-0.2694997787475586,-3.876414433485877,3.33741487599076,-2.072957106116718,1.5339575486216006,2.7762729376997513,91.87818536706273,59.85334307553586,1.8034573273691603,5,-1.3999996185302734,1.845001220703125,0.9299993515014648,0.25499916076660156,0.5799980163574148,3,0.0,1.4482810783791782,57.38000106811523,1.0439570574007235,57.08000183105469,-1.1333367241839571,56.91999816894531,0.0 6897,2024-05-10,57.27999877929688,58.290000915527344,57.13000106811523,58.15999984741211,361800.0,-0.014283287254118981,1.0350817313323084,-1.1428578505927547,39.15770446985828,35.320768335141494,-0.47787290426951046,1.3515132402957803,1.898697144203581,-0.12218106933047324,8.668858165330931,1.1599998474121165,-2.6530539881497575,-0.9405015945434485,-4.440020874993564,2.5590176859066673,-2.6902612347685064,0.8092580456816094,3.262098447424087,46.56071627524015,13.558369066707733,1.7497596402250595,5,-0.5599975585937571,2.6750030517578054,1.7600011825561452,1.3000011444091726,1.6500015258788991,4,0.012046132264507792,2.3734965231019536,58.11000061035156,1.4482810783791782,57.38000106811523,1.0439570574007235,57.08000183105469,0.012046132264507792 6898,2024-05-13,57.5,58.52999877929688,57.18999862670898,57.36999893188477,474800.0,0.003840803515914759,-4.469369642898748,-0.14772830718678734,40.40493519384757,36.970894157484814,-0.8079181081175619,0.9577278298603034,1.7681114873982295,-0.3087720567489711,8.834505255972891,1.3400001525879048,-2.535197234744402,-0.5790002822875948,-3.945716503588997,2.7877159390138075,-2.262358392938296,1.1043578283631064,2.7185714846704485,44.91981991354691,10.87114749866734,1.6833581106506996,5,-0.6500015258789062,2.2550010681152344,2.350001335144043,2.1300010681152344,0.6699981689453125,0,0.018608690344769085,1.0350817313323084,57.27999877929688,2.3734965231019536,58.11000061035156,1.4482810783791782,57.38000106811523,0.018608690344769085 6899,2024-05-14,58.54999923706055,58.63999938964844,57.63000106811523,57.86999893188477,459500.0,0.018260856296705263,1.3488316388992554,5.230728601191581,48.83116754437679,39.43789090524639,-1.512144852028527,-0.3753581942079691,0.7938478205152819,-1.3466990444749456,9.067544904998421,1.1399993896484375,-2.2137969892897402,0.6384990692138643,-2.2232582043321187,3.5002563427598474,-0.7923795675591236,2.0693777059868523,1.364458050082412,95.28794974984771,56.26773810484063,1.430878636772991,5,-1.510000228881836,0.7550010681152344,1.300002098083496,1.0800018310546875,-0.279998779296875,1,0.00017083068079948305,-4.469369642898748,57.5,1.0350817313323084,57.27999877929688,2.3734965231019536,58.11000061035156,0.00017083068079948305 6900,2024-05-15,57.79999923706055,58.77999877929688,57.70000076293945,58.40999984741211,408600.0,-0.01280956464172367,-1.6666698063446788,-0.8970593185158684,48.662635180569346,40.46098256979447,-0.40497556295635206,0.18236948799810193,1.606304667822613,-0.5615616389957481,8.99278205344636,1.079998016357429,-2.036543787830162,0.01649913787841939,-2.602880357922295,2.635878633679134,-1.293190610021938,1.3261888857787767,1.8285907044065652,51.96073848156115,9.105427653883318,1.3096897479003557,5,-0.26000022888183594,1.1000022888183523,2.0800018310546875,1.845001220703125,3.069999694824226,2,0.017993095661851033,1.3488316388992554,58.54999923706055,-4.469369642898748,57.5,1.0350817313323084,57.27999877929688,0.017993095661851033 6901,2024-05-16,58.290000915527344,58.40999984741211,57.18000030517578,57.68000030517578,356500.0,0.008477537801637514,1.894121765355306,-1.0,56.54981994571448,42.538439035351885,-0.8652573074937493,-0.40146095985066665,1.1754252989575704,-1.0269516118939137,9.456748190954498,1.2299995422363281,-1.5688032368768603,0.5530008316040025,-1.9909380974791162,3.096939760687121,-0.7189686329375604,1.8249702961455654,1.0698737210044769,70.30311857713889,21.73211544863129,1.2719694645415598,5,-0.7000007629394531,0.6100006103515554,1.5900001525878906,1.3549995422363281,2.509998321533203,3,0.0058329069694236235,-1.6666698063446788,57.79999923706055,1.3488316388992554,58.54999923706055,-4.469369642898748,57.5,0.0058329069694236235 6902,2024-05-17,58.18000030517578,58.81000137329102,57.75,58.33000183105469,409600.0,-0.0018871265847288932,-1.0990081808087282,-0.2459038947394752,52.5590554876595,44.937968246768925,-0.6022505749572673,-0.4657698010035247,1.3325608568063103,-0.9027883411007593,9.745087804930899,1.0600013732910227,-1.0948220334475778,0.5385002136230455,-1.7656130400735108,2.8426134673196017,-0.6135564132252327,1.6905568404713236,0.9272819447168672,61.34965305000032,9.518690098183257,1.1520566268482773,5,-0.44499969482421875,0.7200012207031179,1.7000007629394531,1.4650001525878906,2.4199981689453125,4,0.008765870038811796,1.894121765355306,58.290000915527344,-1.6666698063446788,57.79999923706055,1.3488316388992554,58.54999923706055,0.008765870038811796 6903,2024-05-20,59.38000106811523,59.40999984741211,58.1500015258789,58.18999862670898,437200.0,0.02062565755663459,1.0159973144531134,-7.9332689079904375,72.42521955606776,48.987113010356026,-1.5830809049628058,-1.782355638819901,0.18493962384865625,-2.0803870200393035,10.381043921447299,1.2599983215332102,-0.9072431237670671,1.7545009613037053,-0.49317833774467346,4.002180260352084,0.6306613117795123,2.878340610827898,-4.229999542236328,98.65476298408572,39.06855320522364,1.1238396495241898,5,-1.3100013732910085,-0.4799995422363281,0.5000000000000071,0.2649993896484446,1.0999984741211009,0,-0.007578321907122376,-1.0990081808087282,58.18000030517578,1.894121765355306,58.290000915527344,-1.6666698063446788,57.79999923706055,-0.007578321907122376 6904,2024-05-21,61.06999969482422,61.13000106811523,58.13999938964844,59.47999954223633,736600.0,0.028460737559946825,2.497072057501465,1.3361318407960199,77.34960458394376,52.96723042312905,-2.958718754911054,-3.544613852933985,-1.4529162866479766,-3.7385675733641364,11.340720840931464,2.9900016784667898,-0.5686446873874971,3.374999618530275,0.7980043453450634,5.951994891715486,2.0865019819376656,4.663497255122884,-5.834798202514655,98.48097818476477,30.390801655780805,1.2884976365926066,5,-2.134998321533203,-2.1699981689453196,-0.027498245239257812,-1.4249992370605469,0.04000091552734375,1,-0.04748651613510135,1.0159973144531134,59.38000106811523,-1.0990081808087282,58.18000030517578,1.894121765355306,58.290000915527344,-0.04748651613510135 6905,2024-05-22,59.81999969482422,61.4900016784668,59.68999862670898,61.06999969482422,661700.0,-0.020468315150588445,-1.3841066294797237,-0.7861634465666528,61.95424983553592,55.32159908861926,-1.4820610199989162,-2.3356026709937723,-0.1916257935369856,-2.479342964073304,12.13376709863776,1.8000030517578196,-0.15138955534817455,2.0749996185302706,-0.6295500090281507,4.779549246088692,0.7227248047510599,3.4272744323094813,-4.349006219482426,61.25286655378943,-5.167562056116978,1.35227481377921,5,-0.5099983215332031,-0.9199981689453196,1.2225017547607422,-0.17499923706054688,2.9599990844726634,2,-0.025911053911199855,2.497072057501465,61.06999969482422,1.0159973144531134,59.38000106811523,-1.0990081808087282,58.18000030517578,-0.025911053911199855 6906,2024-05-23,59.709999084472656,60.70000076293945,59.29999923706055,59.75,628500.0,-0.0018388600954988288,-2.2558151913557247,0.032000732421875,66.14871212772329,58.32059993949316,-1.252999012455696,-2.213052542871182,-0.07331444080567451,-2.356352605094145,12.312720710803474,1.4000015258789062,0.17237903777034091,1.8849990844726534,-0.9562123778245066,4.7262105467698134,0.46439335332407694,3.30560481562123,-3.8778651169433616,52.40636911361367,-15.076620418739488,1.4206057311485794,5,-0.3749980926513672,-1.3899974822998047,1.3325023651123047,-0.06499862670898438,2.1100006103515625,3,0.01942722936188712,-1.3841066294797237,59.81999969482422,2.497072057501465,61.06999969482422,1.0159973144531134,59.38000106811523,0.01942722936188712 6907,2024-05-24,60.349998474121094,60.38999938964844,59.34000015258789,59.91999816894531,386000.0,0.010718462560064923,3.1176268194533785,-10.749761586877742,67.99579222762962,61.38625072102449,-1.577626787938442,-2.7183423610756705,-0.6973948897458939,-2.9681721454178387,11.9798523306185,1.0499992370605469,0.4230549447284844,2.3509984970092788,-0.6648321082289641,5.366829102247522,0.8430831943901538,3.8589137996284038,-4.17839244393555,65.97007685186344,-2.754326417229265,1.5079153026191225,5,-1.0149974822998047,-2.029996871948242,0.4725017547607422,-0.7049980163574219,1.8100013732910156,4,0.007456516558694171,-2.2558151913557247,59.709999084472656,-1.3841066294797237,59.81999969482422,2.497072057501465,61.06999969482422,0.007456516558694171 6908,2024-05-28,60.52999877929688,61.31999969482422,60.06000137329102,60.349998474121094,732400.0,0.0029826066234777127,-2.31580902282816,0.4186050637852581,68.06280547526724,63.52309938001232,-1.4333545523262075,-2.8167198421554644,-0.8593787459688755,-3.089599615077411,11.8215414496222,1.259998321533196,0.6515159477543335,2.3874988555908274,-0.8269930594994932,5.601990770681148,0.7802528980456671,3.9947448131359877,-4.0392890102144605,71.34321661885984,1.6482445217730657,1.6072459575451599,5,-1.194997787475593,-2.2099971771240305,-0.09999847412110086,-0.8849983215332102,1.8100013732910085,1,0.0011564463280338,3.1176268194533785,60.349998474121094,-2.2558151913557247,59.709999084472656,-1.3841066294797237,59.81999969482422,0.0011564463280338 6909,2024-05-29,60.56999969482422,61.27000045776367,59.5,59.93999862670898,818700.0,0.0006608444793330115,-1.3443740731664802,3.4999999999999014,67.16898279034497,65.57936022554294,-1.2926177809509056,-2.5761032536022057,-0.9137319576402945,-3.093193120954176,10.747619900923745,1.7700004577636719,0.9932517723172225,2.1654998779296903,-0.9359864390974053,5.266986194956786,0.6147567194161425,3.716243036443238,-3.7793324111787356,57.9908238343413,-11.35935534961422,1.5507431585135472,5,-1.2349987030029297,-2.249998092651367,-0.342498779296875,-0.9249992370605469,2.299999237060554,2,-0.001485886627725752,-2.31580902282816,60.52999877929688,3.1176268194533785,60.349998474121094,-2.2558151913557247,59.709999084472656,-0.001485886627725752 6910,2024-05-30,60.11999893188477,61.65999984741211,60.08000183105469,60.68999862670898,1678600.0,-0.007429433138628538,-3.8615780083572,-0.9047598864069524,61.154256348333774,66.09096427027842,-0.5351984958777578,-1.8367169162564068,-0.49263515381473866,-2.5932246225086217,9.697232976753295,1.5799980163574219,1.3204978916309926,1.4719991683960032,-1.3376648373179165,4.281663174109923,0.06716716553903979,2.8768311712529666,-3.047371584550014,34.745740794620936,-30.443039203874115,1.404832002856961,5,-0.41499900817871804,-1.714998245239265,0.10750198364257102,-0.47499847412110086,2.3800010681152273,3,0.016467094079433586,-1.3443740731664802,60.56999969482422,-2.31580902282816,60.52999877929688,3.1176268194533785,60.349998474121094,0.016467094079433586 6911,2024-05-31,61.66999816894531,61.81000137329102,60.22999954223633,60.22999954223633,602400.0,0.02578175756151735,-1.1944490803656913,-2.526314732770338,72.55908466115856,68.31318973400053,-1.738104553422481,-3.2252265843964594,-2.084104436915908,-4.082617976257325,9.579654708956525,1.69000244140625,1.5109812686676491,2.8144985198974624,-0.24616786944344682,5.8751649092383715,1.2841653252270078,4.344831714567917,-4.230381021604366,94.33185687633564,25.680218999968147,1.5303331946704541,5,-1.694997787475586,-3.1899967193603516,-1.4424972534179688,-2.0249977111816406,1.3400001525878906,4,0.01799903751108789,-3.8615780083572,60.11999893188477,-1.3443740731664802,60.56999969482422,-2.31580902282816,60.52999877929688,0.01799903751108789 6912,2024-06-03,61.11999893188477,62.0,60.72999954223633,61.86000061035156,612900.0,-0.008918424734727814,1.490195858437396,-0.51389054457504,67.99203994889982,67.82061422209298,-0.8126702855674637,-2.46117533038845,-1.588946468334413,-3.4619817296107342,9.903871450245669,1.2700004577636719,1.7695706546273158,2.048499298095713,-1.0111267278176186,5.108125324009045,0.5186862851390472,3.578312311052379,-3.243343361948817,64.79995727539091,-6.570480987525826,1.529813012956667,6,-1.049999237060554,-2.5449981689453196,-1.079998016357429,-1.4749984741211009,2.0699996948242045,0,0.01145289226394719,-1.1944490803656913,61.66999816894531,-3.8615780083572,60.11999893188477,-1.3443740731664802,60.56999969482422,0.01145289226394719 6913,2024-06-04,60.81000137329102,61.43999862670898,60.43000030517578,60.63000106811523,591600.0,-0.005071949672957765,-2.482741837889008,-0.24324310391935633,62.124475376783295,66.12893319907516,-0.3112237765543284,-1.9445016085655524,-1.316923614004942,-3.0838697070599963,10.14258778043448,1.009998321533196,1.8996206479826654,1.544001579284675,-1.4332119797386866,4.521215138308037,0.05539479977299777,3.0326083587963524,-2.4385444717473845,52.4000549316409,-15.286308348810714,1.4886067795116795,6,-0.1600017547607493,-2.2350006103515696,-1.0425004959106516,-1.1650009155273509,2.3299980163574148,1,0.02220027041002548,1.490195858437396,61.11999893188477,-1.1944490803656913,61.66999816894531,-3.8615780083572,60.11999893188477,0.02220027041002548 6914,2024-06-05,58.08000183105469,60.7400016784668,57.959999084472656,60.7400016784668,517600.0,-0.044893923377469336,1.0902276341848522,-14.777751875555142,51.2389496145974,64.93834428563754,2.1792085847385962,0.9109621838807698,1.3932089609174056,-0.2961488710982252,9.957087670938245,2.8500022888183665,2.044530760575398,-1.2359979629516573,-4.089658836479813,1.6176629105764988,-2.6628283997157354,0.19083247381242074,3.9199981689453125,2.9703643412755816,-63.949662342363496,1.4268304367640792,6,1.8999977111816406,0.4949989318847656,1.6874990463256836,1.739999771118164,4.659999847412109,2,0.07334707622642389,-2.482741837889008,60.81000137329102,1.490195858437396,61.11999893188477,-1.1944490803656913,61.66999816894531,0.07334707622642389 6915,2024-06-06,58.68000030517578,59.18999862670898,57.68999862670898,57.81999969482422,494000.0,0.010330551914691677,-1.6785648599123644,-0.3233085186783938,51.709025088747744,63.33393461464026,1.5650802592390605,0.4356879672681089,0.7844192296215624,-0.8450490520703156,9.823936082853729,1.5,1.9013301025729845,-0.7009994506835966,-3.4252747746077077,2.0232758732405145,-2.0631371126456557,0.6611382112784625,3.239199676513671,22.969869211685666,-41.72436112314931,1.3621376619620567,6,1.164999008178711,-0.095001220703125,0.24750041961669922,1.1400012969970703,5.6399993896484375,3,0.071404202537801,1.0902276341848522,58.08000183105469,-2.482741837889008,60.81000137329102,1.490195858437396,61.11999893188477,0.071404202537801 6916,2024-06-07,58.11000061035156,58.599998474121094,57.70000076293945,58.47000122070313,265800.0,-0.009713696180297049,1.9032412876550502,-0.4186050637852498,49.705140170096364,61.301639941581016,2.105687903163222,1.0600362730110504,1.3659028229804164,-0.21844389990643265,10.17196480355497,0.9799995422363281,1.4929715953474059,-1.2709991455078153,-3.9952744694319264,1.4532761784162957,-2.6331368074698744,0.09113851645424376,3.6400313171386713,9.74482250157338,-53.08509456799977,1.3621376619620567,6,1.7349987030029297,0.6099987030029297,0.817500114440918,1.710000991821289,7.5,4,0.07554636626292544,-1.6785648599123644,58.68000030517578,1.0902276341848522,58.08000183105469,-2.482741837889008,60.81000137329102,0.07554636626292544 6917,2024-06-10,57.97000122070313,58.22999954223633,57.43000030517578,57.66999816894531,471800.0,-0.002409213357046358,-1.0512833052936343,-0.8333403975755553,43.47825780098991,58.57002353332798,2.0926452757340783,1.322167610113901,1.5085813720392522,-0.01776733529231933,10.707762264959806,0.7999992370605469,1.3749967557021279,-1.4454986572265582,-4.0735204382311,1.1825231237779832,-2.7595095477288254,-0.13148776672429108,3.6176293747558503,13.46636263231365,-42.979990658394115,1.31401089050227,6,1.7449989318847585,1.1799983978271413,0.9574995040893484,1.8500003814697195,7.43000030517576,0,0.0869414696342996,1.9032412876550502,58.11000061035156,-1.6785648599123644,58.68000030517578,1.0902276341848522,58.08000183105469,0.0869414696342996 6918,2024-06-11,58.56999969482422,58.81000137329102,57.56999969482422,57.6500015258789,329400.0,0.010350154588349536,-1.2962955113805075,3.066629367783889,37.13990921642451,55.23345980289237,1.324687889605329,0.8500220415577502,0.9279606822166073,-0.5556981128826308,11.276061526585918,1.240001678466804,1.2345176016196575,-0.8990001678466797,-3.4034952255484257,1.6054948898550663,-2.1512476966975527,0.3532473610041933,2.768173083217775,34.44105488436632,-15.998828685486671,1.252247528850872,6,1.1450004577636719,0.6300010681152344,0.282501220703125,1.2500019073486328,6.629997253417969,1,0.07887995485670163,-1.0512833052936343,57.97000122070313,1.9032412876550502,58.11000061035156,-1.6785648599123644,58.68000030517578,0.07887995485670163 6919,2024-06-12,58.56000137329102,59.349998474121094,58.31999969482422,59.15999984741211,255100.0,-0.00017070721504686137,1.1020474892954457,-0.6521735524853504,42.57075752852367,53.168626600691255,1.139404522359257,0.9073272591639494,0.9460144633410792,-0.48082471998110776,11.915589288792184,1.029998779296875,1.002494798244598,-0.9094985961913977,-3.4132248591184364,1.594227666735641,-2.1613617276549206,0.3423645352721252,2.5436810563790004,58.854278425482576,9.378073357244475,1.2518631314635211,6,1.154998779296868,0.769998550415032,0.12999916076659446,1.2600002288818288,5.9299964904785085,2,0.07821034680587169,-1.2962955113805075,58.56999969482422,-1.0512833052936343,57.97000122070313,1.9032412876550502,58.11000061035156,0.07821034680587169 6920,2024-06-13,58.84000015258789,59.1500015258789,58.290000915527344,58.47000122070313,306900.0,0.0047813998075583175,-1.3561675332479621,-0.6166664547384973,44.971098673762725,50.10329482431394,0.7361585786256981,0.7475657308887662,0.6088240336658686,-0.7081917270307372,12.524916886404045,0.8600006103515554,0.7459833862901988,-0.681499862670897,-3.0802285578510578,1.7172288325092637,-1.880864210260981,0.5178644849191869,2.0432613496124787,73.43756208823086,23.326873117566052,1.1993643475900817,6,0.875,0.5249996185302734,-0.4024991989135742,0.9800014495849609,5.990001678466797,3,0.06628146695725956,1.1020474892954457,58.56000137329102,-1.2962955113805075,58.56999969482422,-1.0512833052936343,57.97000122070313,0.06628146695725956 6921,2024-06-14,58.63000106811523,58.88000106811523,58.13000106811523,58.54999923706055,331000.0,-0.0035689851109462767,1.586198731946079,0.21622178920126753,39.53771566176485,46.9417032368545,0.5247703788457585,1.0375379088919985,0.7012734050888838,-0.44273488438538067,12.894876210329976,0.75,0.47893451240939555,-0.9084989547729592,-3.275083091503369,1.4580851819574505,-2.091791023138164,0.2747931135922457,2.0460647622636685,62.50009934116899,13.800852348638998,1.1832920683652062,6,0.8049983978271555,0.7399997711181712,-0.297499656677239,1.1900005340576243,8.229999542236335,4,0.09704926698020122,-1.3561675332479621,58.84000015258789,1.1020474892954457,58.56000137329102,-1.2962955113805075,58.56999969482422,0.09704926698020122 6922,2024-06-17,58.68999862670898,59.63999938964844,58.22000122070313,58.68999862670898,528600.0,0.001023325217477833,-2.021289374792093,0.0,38.64195617988996,44.33253443719968,0.09367932927014522,1.0727053387429066,0.5187758239829847,-0.4439676871436049,13.798542438682512,1.4199981689453054,0.3036470392014081,-0.8740013122558636,-3.189389218097496,1.4413865935857686,-2.0316952651766798,0.2836926406649525,1.7913032721577338,54.10623657023616,7.929620597604256,1.1576939529208177,6,0.3950023651123118,0.8750019073486399,-0.357497215270989,1.1300029754638743,12.360004425048835,0,0.11790768692390796,1.586198731946079,58.63000106811523,-1.3561675332479621,58.84000015258789,1.1020474892954457,58.56000137329102,0.11790768692390796 6923,2024-06-18,58.93000030517578,59.43000030517578,58.47999954223633,58.61000061035156,549400.0,0.004089311366205717,-2.2758543579490147,100.0,40.1204710744409,43.09714793273785,-0.49287649071406037,0.8403472028332644,0.15589262817906047,-0.647961549562794,14.303556361853847,0.9500007629394531,-0.15380829253543737,-0.611499595642087,-2.9431051143576283,1.7201059230734543,-1.7773023549998541,0.5543031637156801,1.3682234980694759,52.980140815537936,7.955163229444828,1.16580275935777,6,-0.3950004577636719,0.6599998474121094,-0.592498779296875,0.8900012969970703,11.900001525878906,1,0.10979129793309794,-2.021289374792093,58.68999862670898,1.586198731946079,58.63000106811523,-1.3561675332479621,58.84000015258789,0.10979129793309794 6924,2024-06-20,58.16999816894531,59.72000122070313,58.040000915527344,58.65999984741211,511300.0,-0.012896693234256018,-3.4800236003804734,-1.5312567055289321,38.675939508838205,41.649027312747904,0.3142845131412244,1.4460906783756826,0.796477819346606,0.14527198696396226,13.598699283571369,1.6800003051757884,-0.5756343631628766,-1.2265016555786161,-3.518227290784999,1.065223979627767,-2.372364473181804,-0.08063883797542815,1.956132224415775,7.737930345457072,-36.993299938847585,1.1458628176031904,6,0.4050025939941406,1.4200019836425781,0.13250160217285156,1.650003433227539,12.389999389648438,3,0.1208526560183032,-2.2758543579490147,58.93000030517578,-2.021289374792093,58.68999862670898,1.586198731946079,58.63000106811523,0.1208526560183032 6925,2024-06-21,58.27000045776367,58.709999084472656,57.56000137329102,58.099998474121094,3993200.0,0.0017191385931958347,1.1904734224398685,-0.34694163533176076,26.256973418031023,39.0436754514073,0.167636361189345,1.2901595450800585,0.6063845517203532,0.09714352343951305,12.655621819427804,1.1499977111816335,-0.9196596801622121,-1.048999404907228,-3.3848325883871198,1.2868337785726638,-2.216915996647174,0.1189171868327179,1.6943621303062955,32.870330306888555,-5.355971240403498,1.1679165917399459,6,0.30500030517578125,1.3199996948242188,-0.09750080108642578,1.5500011444091797,13.509998321533203,4,0.10674442006422069,-3.4800236003804734,58.16999816894531,-2.2758543579490147,58.93000030517578,-2.021289374792093,58.68999862670898,0.10674442006422069 6926,2024-06-24,60.86999893188477,61.09000015258789,58.59000015258789,58.59000015258789,546500.0,0.044619846468092694,-1.1929836302552503,13.411601032200199,48.64277832819184,39.617511065540846,-2.2346853397972737,-1.2843269046761208,-2.036329794233801,-2.443957902708007,12.448585434248193,2.8199996948242188,-0.8840126150373351,1.4929990768432688,-0.9393267271177876,3.9253248808043253,0.27683617486273704,2.7091619788238006,-3.4399986267089915,93.76766864641978,56.469543746373176,1.2161629019805296,6,-1.5449981689453196,-1.279998779296882,-2.649998664855964,-0.9899978637695384,10.700000762939446,0,0.06505672693704612,1.1904734224398685,58.27000045776367,-3.4800236003804734,58.16999816894531,-2.2758543579490147,58.93000030517578,0.06505672693704612 6927,2024-06-25,60.79999923706055,61.56999969482422,60.4900016784668,61.16999816894531,533100.0,-0.001149986792386093,-1.1818272895064368,-0.16228032016704316,49.944246692438185,41.04021522954237,-1.9232884955465082,-1.2425941632304358,-1.995910668364509,-2.312155823301225,12.328032973350686,1.0799980163574219,-0.8946847234981021,1.4004993438720703,-1.0776182682675497,3.8786169560116903,0.16144053780225676,2.639558149941884,-3.2967989349365254,80.79798553458578,43.53430662916598,1.2390588060698116,6,-1.2349987030029297,-1.0849990844726562,-2.5549983978271484,-0.9199981689453125,11.35000228881836,1,0.0996710764693094,-1.1929836302552503,60.86999893188477,1.1904734224398685,58.27000045776367,-3.4800236003804734,58.16999816894531,0.0996710764693094 6928,2024-06-26,60.599998474121094,61.27000045776367,60.0,60.20000076293945,553500.0,-0.0032894862738344077,-2.175004172329113,-1.0810780159392945,69.56520708965613,44.03959851411264,-1.5701702409701639,-1.0931254208873895,-1.824233546772824,-2.061745906448195,11.49978429760797,1.2700004577636719,-0.831118726131443,1.1969985961914062,-1.2880299173185819,3.6820271097013944,-0.0455156605635878,2.4395128529464003,-2.934126196289064,75.81043324895329,32.795747113423616,1.242514256754994,6,-1.0349979400634766,-0.8849983215332031,-2.2824974060058594,-0.7199974060058594,10.200004577636719,2,0.17244232410499705,-1.1818272895064368,60.79999923706055,-1.1929836302552503,60.86999893188477,1.1904734224398685,58.27000045776367,0.17244232410499705 6929,2024-06-27,60.47999954223633,61.5099983215332,60.1500015258789,60.75,411600.0,-0.0019801804439980586,-1.924735328741977,-0.6750050068188104,65.10067672527182,46.27621829761365,-1.284228500296095,-1.0331868132582969,-1.7851501527237161,-1.9049362522612654,11.175322575750922,1.359996795654304,-0.6627501635480115,1.0814996719360366,-1.3949420278659161,3.5579413717379893,-0.15672117796493978,2.319720521837013,-2.6579621677246124,72.81793992943278,26.141317906953923,1.2382208499009748,6,-0.9149990081787109,-0.7649993896484375,-1.9949989318847656,-0.5999984741210938,8.28000259399414,3,0.1711309915204351,-2.175004172329113,60.599998474121094,-1.1818272895064368,60.79999923706055,-1.1929836302552503,60.86999893188477,0.1711309915204351 6930,2024-06-28,61.11000061035156,61.4000015258789,60.72000122070313,60.790000915527344,1998000.0,0.010416684406144405,-1.9565289502927667,-1.1851820455219768,74.91695741604175,50.20724515919997,-1.7415053505338562,-1.6708836656458175,-2.4407679663185036,-2.4771643242106904,10.599611765568785,0.920001983642571,-0.4393686262948009,1.6620006561279297,-0.9127878506950111,4.2367891629508705,0.3746064027164593,2.9493949095394,-3.1380447430273435,84.5637867404687,31.843440745871334,1.28739425341147,6,-1.5450000762939453,-1.3950004577636719,-2.1924991607666016,-1.2299995422363281,8.080001831054688,4,0.15463912377447153,-1.924735328741977,60.47999954223633,-2.175004172329113,60.599998474121094,-1.1818272895064368,60.79999923706055,0.15463912377447153 6931,2024-07-01,62.77999877929688,62.88999938964844,61.18999862670898,61.47000122070313,508400.0,0.027327739359610304,1.2222249925202253,4.093746274706149,81.85430778107761,55.008617559331945,-3.085379734977984,-3.429280577555069,-4.080754307536466,-4.083722443077598,10.206700131333585,1.779998779296875,-0.23198804601304346,3.276498794555671,0.46323583242584476,6.089761756685498,1.869867313490758,4.683130275620584,-4.6641211588726605,96.19374970300818,36.91731145037331,1.406631481064915,7,-2.5549983978271555,-2.6199989318847727,-3.674997329711921,-2.8999977111816477,7.08000183105468,0,0.14335776003499934,-1.9565289502927667,61.11000061035156,-1.924735328741977,60.47999954223633,-2.175004172329113,60.599998474121094,0.14335776003499934 6932,2024-07-02,61.81999969482422,62.81000137329102,61.59000015258789,62.68000030517578,358100.0,-0.015291479820627951,1.1785682658837324,-0.656490239015981,70.54362598007862,58.3889681044028,-1.826806706447087,-2.544613993867344,-3.129326846620657,-3.058675071911992,9.676143348032932,1.220001220703132,-0.07346537702419198,2.2814996719360323,-0.6320704785739153,5.19506982244598,0.824714596681055,3.7382847471910097,-3.417674768246542,62.97578128712401,0.5347905164305473,1.4567850752549745,7,-1.5949993133544922,-1.6599998474121094,-2.9924983978271484,-1.9399986267089844,8.169998168945312,1,0.15771595030946428,1.2222249925202253,62.77999877929688,-1.9565289502927667,61.11000061035156,-1.924735328741977,60.47999954223633,0.15771595030946428 6933,2024-07-03,62.15999984741211,62.5,61.66999816894531,61.7599983215332,163500.0,0.005499840735462724,-1.8620662439820053,-0.4651177232483455,71.84465659845566,62.07438111436029,-1.855582493862343,-2.928432202139838,-3.461551750043938,-3.326838038584796,9.412089839182297,0.8300018310546875,0.1820347253804755,2.553999900817871,-0.5405335885918987,5.648533390227641,1.0067331561129862,4.101266645522756,-3.48841445305019,73.35766016868222,10.03075972836632,1.5472667447048836,7,-1.9349994659423828,-2.0,-3.332498550415039,-2.279998779296875,8.15999984741211,2,0.16071431311116235,1.1785682658837324,61.81999969482422,1.2222249925202253,62.77999877929688,-1.9565289502927667,61.11000061035156,0.16071431311116235 6934,2024-07-05,62.34000015258789,62.59000015258789,61.7400016784668,62.02999877929688,334800.0,0.0028957578123816052,1.098758106217946,0.7750004768353215,71.49877311078733,67.10124774688877,-1.5442575327367791,-2.9227724474636148,-3.630880104808689,-3.434183210403212,10.404689393065118,0.8499984741210938,0.4702037301543385,2.5210002899169908,-0.7145053908527359,5.756505970686717,0.9032474495321239,4.138753130301858,-3.4153099185087825,74.65439165195859,12.085663626475075,1.6177528403848638,7,-1.6000003814697266,-2.1800003051757812,-3.5124988555908203,-2.4599990844726562,7.979999542236328,4,0.13570745714569465,-1.8620662439820053,62.15999984741211,1.1785682658837324,61.81999969482422,1.2222249925202253,62.77999877929688,0.13570745714569465 6935,2024-07-08,62.86999893188477,62.97000122070313,62.349998474121094,62.58000183105469,306900.0,0.00850174491497624,1.5306147869615208,0.9354703747000997,75.05909174122456,70.03639368167018,-1.5121445869074037,-3.291530681453061,-4.11610363725277,-3.896169899364672,11.350599055958192,0.6300010681152415,0.7681966239489526,2.8414991378784222,-0.6183101572210958,6.30130843297794,1.1115944903286632,4.571403785428181,-3.7073901484715037,94.38190207386363,30.49068218332507,1.729904647549758,7,-1.3849983215332102,-2.6699981689453196,-4.042497634887702,-2.9899978637695384,7.450000762939446,0,0.09368543509483906,1.098758106217946,62.34000015258789,-1.8620662439820053,62.15999984741211,1.1785682658837324,61.81999969482422,0.09368543509483906 6936,2024-07-09,62.5,63.18000030517578,62.36000061035156,62.58000183105469,457600.0,-0.005885142964383361,-3.5555461365659307,-0.27587114086896364,71.7217854870132,72.45612021440074,-0.9908087181695606,-2.7149793062999734,-3.681816815369743,-3.4415770355983213,12.390518928998928,0.8199996948242188,1.1666113537287188,2.252000236511229,-1.2520696114214545,5.7560700844439125,0.4999653125448873,4.004035160477571,-3.0327998216035397,57.23268931333057,-7.570078590735122,1.7520349239663424,7,-0.9099998474121094,-2.1949996948242188,-3.4449996948242188,-2.6199989318847656,7.819999694824219,1,0.10704003906249993,1.5306147869615208,62.86999893188477,1.098758106217946,62.34000015258789,-1.8620662439820053,62.15999984741211,0.10704003906249993 6937,2024-07-10,63.0099983215332,63.4900016784668,62.63999938964844,62.77999877929688,305300.0,0.008159973144531207,-2.333353279528472,-2.874928476063234,72.56636794708024,72.78958253189231,-1.290009466571341,-2.9808642391080937,-4.080300468550433,-3.878006448770364,13.360854670878302,0.9900016784667969,1.701871241181692,2.5099987030029283,-1.0290223110791459,6.049019717085002,0.7404881959618947,4.279509210043962,-3.171518130458807,73.62624003621859,7.025277637628918,1.769510507041036,7,-1.1899967193603516,-2.549997329711914,-3.7824974060058594,-3.1299972534179688,7.310001373291016,2,0.1087129419344457,-3.5555461365659307,62.5,1.5306147869615208,62.86999893188477,1.098758106217946,62.34000015258789,0.1087129419344457 6938,2024-07-11,63.18999862670898,63.47999954223633,62.59000015258789,63.38000106811523,371600.0,0.002856694333766674,3.5641065769394635,-0.8260992154976786,79.66905002712207,74.40829067654232,-1.1890203252907696,-2.9481525384973253,-4.169863282393486,-4.001804857152358,14.833438521442105,0.8899993896484375,1.8830437232191883,2.458999061584464,-1.151982922017332,6.06998104518626,0.6535080697835696,4.264490053385359,-2.9133358571474943,82.85696847098174,8.446286948045767,1.8054909918008974,7,-1.0849971771240163,-2.729997634887688,-3.8674983978271413,-3.309997558593743,7.1300010681152415,3,0.1076119541833056,-2.333353279528472,63.0099983215332,-3.5555461365659307,62.5,1.5306147869615208,62.86999893188477,0.1076119541833056 6939,2024-07-12,63.13999938964844,63.63000106811523,62.75,63.47000122070313,410200.0,-0.0007912523840347685,1.7076892378840003,1.7368294249920067,78.95364707621998,74.85681174989546,-0.8068708728694816,-2.6745647282792575,-3.9530286321317476,-3.8991560361595816,16.527570887552006,0.8800010681152273,2.0702811802959857,2.179999923706056,-1.4321836882887737,5.792183535700886,0.37390811770863763,3.9860917297034746,-2.4777359510183175,61.71869644906083,-17.205206240631284,1.8060918059974163,7,-0.7299995422363352,-2.6099987030029297,-3.527499198913574,-3.259998321533203,7.180000305175781,4,0.1137155586725096,3.5641065769394635,63.18999862670898,-2.333353279528472,63.0099983215332,-3.5555461365659307,62.5,0.1137155586725096 6940,2024-07-15,62.7400016784668,63.61999893188477,62.68999862670898,63.36000061035156,375200.0,-0.006335092097692008,-1.583316114334143,1.878774217413378,65.0564035402404,72.99037794535799,-0.1691276861465454,-2.0737289516867605,-3.3848246385733205,-3.4641076423736337,18.30894462026026,0.9300003051757955,2.1219862741030724,1.5850021362304716,-1.9658582432744254,5.135862515735376,-0.190428053521984,3.360432325982927,-1.6622549717087622,29.92133316112151,-45.17825059488946,1.775430189752452,7,-0.13000106811523438,-2.210000991821289,-3.4625015258789062,-2.8600006103515625,7.579998016357422,0,,1.7076892378840003,63.13999938964844,3.5641065769394635,63.18999862670898,-2.333353279528472,63.0099983215332, 6941,2024-07-16,64.31999969482422,64.83000183105469,63.099998474121094,63.11000061035156,427400.0,0.025183263852217808,-1.8130059112139387,-1.9516147887453932,72.79796061665746,73.24085957164453,-1.684887674401459,-3.378823871969999,-4.847968704050643,-4.983225024281921,20.561990113578588,2.0900001525878906,2.284037354225717,2.88050022125244,-0.7298270497555279,6.490827492260415,1.0753365857484525,4.6856638567564275,-2.8849373774761773,77.23206455007895,2.735423816168719,1.8051636355039875,7,-1.0699996948242188,-3.1899986267089844,-5.1050004959106445,-4.439998626708984,6.0,1,,-1.583316114334143,62.7400016784668,1.7076892378840003,63.13999938964844,3.5641065769394635,63.18999862670898, 6942,2024-07-17,65.61000061035156,68.37000274658203,64.87000274658203,64.87000274658203,986600.0,0.020055984478357436,-8.459486767086284,0.6115689451881183,78.43364281056473,73.97296915076777,-2.660522272511777,-4.346670152302941,-5.980505127479006,-6.20598233684769,22.81032921327821,4.0500030517578125,2.378359956347886,3.8245010375976562,0.0034319471804309387,7.645570128014882,1.9139664923890436,5.735035582806269,-3.6317479708104585,52.2491194191103,-21.16917820952993,1.9105345452086144,7,-0.5549983978271484,-2.7099990844726562,-6.32750129699707,-5.729999542236328,4.709999084472656,2,,-1.8130059112139387,64.31999969482422,-1.583316114334143,62.7400016784668,1.7076892378840003,63.13999938964844, 6943,2024-07-18,65.40000152587889,66.62000274658203,65.34999847412111,65.58999633789061,526600.0,-0.003200717611935744,-7.758622504013616,-0.25675048714855714,77.64049138498936,74.65538229234578,-2.170888621602252,-3.823114982330125,-5.616103697997978,-5.929437758193615,25.180171351693335,1.2700042724609233,2.2417879057081223,3.291001892089831,-0.6069167220718583,7.18892050625152,1.3420425850089828,5.239961199170679,-2.3000030517577983,47.711284040943305,-24.717887531924383,1.9489593070808449,7,-0.04000091552732954,-2.4349994659423686,-5.96750164031981,-5.520000457763658,4.919998168945327,3,,-8.459486767086284,65.61000061035156,-1.8130059112139387,64.31999969482422,-1.583316114334143,62.7400016784668, 6944,2024-07-19,65.19999694824219,65.87999725341797,65.0,65.70999908447266,422100.0,-0.0030581738986285023,1.0705854897631293,2.684295064851624,74.14403443048369,74.55370925781901,-1.7014560073590417,-3.235312684624489,-5.265995589577031,-5.6796616192433405,27.93232359821214,0.8799972534179688,2.2770005379069715,2.739497375488284,-0.9236302197017494,6.4026249706783105,0.9079335778932744,4.571061173083301,-1.151397705078125,44.19007924221906,-25.601024432992567,1.8315637975950139,7,0.16500473022460938,-2.234994888305664,-5.742496490478516,-5.319995880126953,5.120002746582031,4,,-7.758622504013616,65.40000152587889,-8.459486767086284,65.61000061035156,-1.8130059112139387,64.31999969482422, 6945,2024-07-22,64.48999786376953,65.19999694824219,63.36999893188477,64.95999908447266,534300.0,-0.010889557020014484,2.8526397789877618,0.9215671608299549,61.38482247168176,73.40515781167107,-0.8241634665984137,-2.1454318129709975,-4.420719767807874,-4.915690424011494,30.239810785599598,1.8299980163574148,2.2606602705934478,1.7184984207153349,-1.4723455541773518,4.9093423956080215,0.12307643326899154,3.313920408161678,3.8800048828125,26.3756786102063,-38.42018340835832,1.5954219874463433,7,0.9900035858154297,-1.5249958038330078,-4.967497825622559,-4.609996795654297,5.8300018310546875,0,,1.0705854897631293,65.19999694824219,-7.758622504013616,65.40000152587889,-8.459486767086284,65.61000061035156, 6946,2024-07-23,64.83000183105469,65.27999877929689,64.0,64.0,541300.0,0.005272196907238014,-2.084327603640075,-1.7659567560548017,71.84326852592112,73.32481343154227,-0.8927849371410659,-2.291012312877193,-4.642240676358668,-5.19041531891088,31.379780995504113,1.2799987792968892,2.2559101373751105,1.8605022430419922,-1.3249813369327654,5.045985823016743,0.2677604530546205,3.453244033029371,3.4400008392333916,29.20003570553906,-34.34611693761984,1.5927417899873755,7,0.6499996185302734,-1.864999771118164,-5.29000186920166,-4.950000762939453,5.489997863769531,1,,2.8526397789877618,64.48999786376953,1.0705854897631293,65.19999694824219,-7.758622504013616,65.40000152587889, 6947,2024-07-24,66.86000061035156,69.44000244140625,63.56999969482422,64.12000274658203,1187700.0,0.031312644176487936,-2.0572899385476746,3.3011949627723136,77.3892881675444,73.07150655825588,-2.591782407494563,-4.0514530939684334,-6.500967236200097,-7.144105001737614,32.80611436447275,5.870002746582031,2.2263770392262927,3.587500953674315,0.12970161147946158,7.045300295869161,1.8586012825768847,5.316400624771738,-3.4900016784667898,57.49587579302603,-4.610524574721893,1.7288996710974245,7,-0.7950000762939453,-3.3599987030029297,-7.457500457763672,-6.904998779296875,3.4599990844726562,2,,-2.084327603640075,64.83000183105469,2.8526397789877618,64.48999786376953,1.0705854897631293,65.19999694824219, 6948,2024-07-25,71.05000305175781,71.77999877929688,66.86000061035156,66.86000061035156,852700.0,0.06266829798319717,-1.34844644495914,1.5291991635504,84.59095628914496,73.69787424858087,-6.201775164006108,-7.819327260428366,-10.474570383556276,-11.20567446154054,34.926339211848074,4.9199981689453125,2.3752016726336933,7.255003166198733,2.560550581379786,11.94945575101768,4.90777687378926,9.602229458608207,-7.558604049682607,91.31990795738606,29.528397129817066,2.3472262924094744,7,-3.815004348754883,-6.380002975463867,-11.72500228881836,-11.095001220703125,-0.7300033569335938,3,,-2.0572899385476746,66.86000061035156,-2.084327603640075,64.83000183105469,2.8526397789877618,64.48999786376953, 6949,2024-07-26,70.83000183105469,71.73999786376953,70.27999877929689,71.20999908447266,656500.0,-0.003096428026088338,1.0277838118499563,-0.09069141575259654,82.41042841091488,75.62609923421138,-5.3375304677137905,-7.150797975517484,-10.070114410103386,-10.870947436251164,37.012680988125965,1.459999084472642,2.4962407532839705,6.5175018310546875,1.13085456180481,11.904149100304572,3.8241781964297417,9.210825465679626,-7.260002136230469,88.70395998241881,29.75289416075536,2.693323634624941,7,-3.390003204345703,-6.160001754760742,-11.767501831054688,-10.875,-0.5100021362304688,4,,-1.34844644495914,71.05000305175781,-2.0572899385476746,66.86000061035156,-2.084327603640075,64.83000183105469, 6950,2024-07-29,70.55999755859375,70.83000183105469,69.04000091552734,70.69999694824219,586700.0,-0.0038120043128752057,7.949799732977303,0.3684221093420604,83.0869963381436,76.76932542548761,-4.293067549941327,-6.468149171119563,-9.59081135988157,-10.489656438178862,38.867753393700625,1.7900009155273438,2.5695224664305982,5.774997711181641,-0.0674234362465711,11.617418858609852,2.8537871374675348,8.696208284895746,-6.661597900390625,85.14005655602959,24.89876651437013,2.921210573714104,7,-2.9849987030029297,-5.889997482299805,-11.477497100830078,-10.804996490478516,-0.23999786376953125,0,,1.0277838118499563,70.83000183105469,-1.34844644495914,71.05000305175781,-2.0572899385476746,66.86000061035156, 6951,2024-07-30,71.77999877929688,72.36000061035156,69.55000305175781,70.19999694824219,497400.0,0.017290267331571574,1.0510889964303416,-11.285776566757493,84.0185922683935,77.38987536524635,-4.85403792088151,-7.356492899839367,-10.598818630097846,-11.595256363589058,40.08692387685024,2.80999755859375,2.7193877653800484,6.544998931884763,0.007722275701439685,13.082275588068086,3.276360603793094,9.813637259976424,-7.566335156250005,93.4015725751504,33.413631153948025,3.2686383280916624,7,-3.914999008178711,-6.304998397827148,-12.697498321533203,-12.474998474121094,-1.4599990844726562,1,,7.949799732977303,70.55999755859375,1.0277838118499563,70.83000183105469,-1.34844644495914,71.05000305175781, 6952,2024-07-31,71.56999969482422,72.05000305175781,70.80000305175781,71.91999816894531,382800.0,-0.002925593313512609,3.0983052967294102,-0.22151776487971644,82.43032056129158,77.92207860705771,-4.145666266294427,-6.723303304567864,-10.171348755827111,-11.276823582592613,41.371979847840535,1.25,3.1262925086625444,5.847499847412109,-1.0611188111082157,12.756118505932434,2.3931905181519397,9.301809176672272,-6.86755585253907,85.63634699041192,27.36217683035686,3.4543093292601643,7,-3.7049999237060547,-5.3899993896484375,-12.112499237060547,-12.66999816894532,-1.25,2,,1.0510889964303416,71.77999877929688,7.949799732977303,70.55999755859375,1.0277838118499563,70.83000183105469, 6953,2024-08-01,72.1500015258789,72.69999694824219,71.29000091552734,72.12000274658203,572500.0,0.008103979789406468,1.4955911147120384,-0.08571117166212534,83.49440133415015,78.96100826302066,-4.098487804303602,-6.868665172287848,-10.561341878461874,-11.74870832690209,42.78209974375495,1.4099960327148438,3.3747363470798177,5.92800159454346,-1.331752943890237,13.187756132977157,2.2981243253266115,9.557878863760308,-6.988104277509777,84.97278637880609,26.013434626418103,3.6298772692168493,8,-4.11500358581543,-5.8000030517578125,-12.510001182556152,-13.250000000000007,-1.8300018310546875,3,,3.0983052967294102,71.56999969482422,1.0510889964303416,71.77999877929688,7.949799732977303,70.55999755859375, 6954,2024-08-02,70.80000305175781,72.3499984741211,70.48999786376953,71.25,500300.0,-0.018710997166602628,-2.4766128572243455,-15.000508646998982,77.98609067262323,80.80559361868082,-2.0904209260469315,-5.114595452464528,-9.087586270566241,-10.307723986319324,43.99618161706715,1.8600006103515625,3.4348490525333943,4.155002975463873,-3.138162947979623,11.448168898907369,0.5084200137421249,7.801585937185621,-5.035057827398845,48.08754218580306,-13.944087834495534,3.646582961721749,8,-2.6650047302246094,-4.375003814697266,-11.160002708435059,-11.900001525878913,-0.48000335693359375,4,,1.4955911147120384,72.1500015258789,3.0983052967294102,71.56999969482422,1.0510889964303416,71.77999877929688, 6955,2024-08-05,68.76000213623047,68.95999908447266,67.40000152587889,68.5,501800.0,-0.028813571011233052,3.7272937450148973,-0.5777864433216914,64.93942698482132,80.03850011411416,0.6917191968507836,-2.7517910314842027,-6.904684204755057,-8.201248055697889,44.3450450241947,3.4000015258789205,3.4907787946881115,1.8205018997192326,-5.30457275286922,8.945576552307678,-1.7420354265749864,5.383039226013459,-2.44025277396085,25.660411037584357,-33.02543563750345,3.562537326294224,8,-0.6250038146972656,-2.0500030517578125,-9.120001792907715,-9.86000061035157,1.55999755859375,0,,-2.4766128572243455,70.80000305175781,1.4955911147120384,72.1500015258789,3.0983052967294102,71.56999969482422, 6956,2024-08-06,69.19000244140625,69.66000366210939,68.26000213623047,68.87000274658203,629600.0,0.006253640078774936,1.2222208766522482,1.230757944775375,62.78570688988071,78.41587997215156,1.05630688267604,-2.7983689701443666,-7.180294215378382,-8.562556098350576,44.67635383902244,1.4000015258789205,3.650596842396766,1.9160020828247042,-4.9551360748607465,8.787140240510155,-1.519566996018014,5.3515711616674295,-2.3598332722588253,33.77363135021704,-24.663686241586582,3.435569078842725,8,0.589996337890625,-2.245004653930664,-9.550002098083496,-10.29000091552735,1.1299972534179688,1,,3.7272937450148973,68.76000213623047,-2.4766128572243455,70.80000305175781,1.4955911147120384,72.1500015258789, 6957,2024-08-07,69.86000061035156,70.15000152587889,69.30999755859375,69.72000122070311,371800.0,0.009683453465877623,1.3333403975756046,0.43749850988250394,65.42183492560298,76.28597759842467,0.9572790904726247,-3.087149303169838,-7.705565708915259,-9.15926862068936,44.90449628834076,0.959999084472642,4.068257796442211,2.2435001373291072,-4.4122313915566025,8.899231666214817,-1.0843656271137405,5.571365901771955,-2.5602452188765596,46.415117154492634,-12.826300030815567,3.327865764442853,8,0.18999862670898438,-2.7150020599365234,-9.667500495910645,-10.84000015258789,0.45999908447265625,2,,1.2222208766522482,69.19000244140625,3.7272937450148973,68.76000213623047,-2.4766128572243455,70.80000305175781, 6958,2024-08-08,69.98999786376953,70.30999755859375,69.31999969482422,69.90000152587889,307300.0,0.0018608252545406767,1.7123387889049142,0.6428337874659763,66.64349749513156,74.53409638555985,0.73880030569741,-2.826503449857512,-7.692144592588534,-9.214639934142134,45.22703558849696,0.9899978637695312,4.433694074300419,2.0334974288940373,-4.359701130827645,8.42669598861572,-1.163101850966811,5.2300967087548855,-2.2582231477531565,52.32319059934725,-8.457686948630254,3.1965992798608416,8,0.060001373291015625,-2.8050003051757812,-9.797497749328613,-10.96999740600586,0.3300018310546875,3,,1.3333403975756046,69.86000061035156,1.2222208766522482,69.19000244140625,3.7272937450148973,68.76000213623047, 6959,2024-08-09,70.31999969482422,70.37999725341797,69.19000244140625,70.29000091552734,321400.0,0.0047149855854691225,14.867243133265514,0.3333333333332807,70.80655876971335,73.16960332240093,0.36749252124063503,-2.731039268610502,-7.873225974047145,-9.483785407094182,45.44509269655737,1.1899948120117188,4.590991253585145,2.0044992446899386,-4.047147219018029,8.0561457083979,-1.0213239871640383,5.030322476543915,-2.1907672002297858,97.98665622103772,31.496597774022206,3.0258232318539817,8,-0.2700004577636719,-3.1000003814697266,-10.1274995803833,-11.299999237060547,0.0,4,,1.7123387889049142,69.98999786376953,1.3333403975756046,69.86000061035156,1.2222208766522482,69.19000244140625,